CollectAI

close-nasdaq_stocks

2024/01/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240111 0 6.21 6.21 6.21 6.21 0 6.21
AACG.US ATA Creativity Global 20240111 0 1.05 1.2 0.92 1.02 55400 1.02 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240111 0 10.9 10.9 10.9 10.9 0 10.9
AACIU.US Armada Acquisition Corp. I Unit 20240111 0 10.81 10.81 10.81 10.81 0 10.81
AACIW.US Armada Acquisition Corp. I Warrant 20240111 0 0.026 0.03 0.018 0.0181 0 0.0181 down down correct
AADI.US Aadi Bioscience Inc 20240111 0 1.79 1.79 1.7 1.71 375675 1.71 down down correct
AAIDX.US AAIDX 20240111 0 19.87 19.87 19.87 19.87 0 19.87
AAL.US American Airlines Group Inc 20240111 0 14.48 14.63 14.24 14.59 33047700 14.59 up up correct
AAME.US Atlantic American Corporation 20240111 0 2.46 2.75 2.45 2.51 19140 2.51 up up correct
AAOI.US Applied Optoelectronics Inc 20240111 0 21.66 21.83 16.701 18.34 8288150 18.34 down down correct
AAON.US AAON Inc 20240111 0 71.58 72.13 70.72 71.33 361435 71.33 down down correct
AAPL.US Apple Inc 20240111 0 186.54 187.05 183.62 185.59 49128400 185.59 down down correct
AATC.US Image Sensing Systems Inc 20240111 0 7.56 7.99 7.49 7.51 14900 6.4098 down down correct
ABCB.US Ameris Bancorp 20240111 0 50.87 51.23 49.72 51.18 365255 51.18 up down incorrect
ABCL.US AbCellera Biologics Inc 20240111 0 5.59 5.6 5.41 5.45 1157700 5.45 down up incorrect
ABEO.US Abeona Therapeutics Inc 20240111 0 5.42 5.42 5.1 5.35 171016 5.35 down up incorrect
ABIO.US ARCA biopharma Inc 20240111 0 1.64 1.7 1.629 1.63 21779 1.63 down up incorrect
ABNB.US Airbnb Inc 20240111 0 140.71 141.2 137.55 139.45 2383518 139.45 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240111 0 4.26 4.26 3.86 3.87 520400 3.87 down down correct
ABR.US PF 20240111 0 18.54 18.675 18.3 18.65 19278 18.65 up up correct
ABSI.US Absci Corporation Common Stock 20240111 0 4.6 4.62 4.02 4.13 1769700 4.13 down down correct
ABUS.US Arbutus Biopharma Corporation 20240111 0 2.4 2.4 2.31 2.37 547990 2.37 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240111 0 1.51 1.55 1.42 1.47 530232 1.47 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240111 0 29.02 29.3 27.93 28.8 1889438 28.8 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20240111 0 10.58 10.58 10.58 10.58 0 10.58
ACAHU.US Atlantic Coastal Acquisition Corp 20240111 0 10.57 10.57 10.57 10.57 0 10.57
ACB.US Aurora Cannabis Inc 20240111 0 0.455 0.455 0.4381 0.45 4058608 0.45 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240111 0 11.72 11.72 11.72 11.72 0 11.72
ACCD.US Accolade Inc 20240111 0 15 15.21 14.24 14.54 1348604 14.54 down down correct
ACET.US Adicet Bio Inc 20240111 0 3.32 3.32 2.94 3.04 862313 3.04 down down correct
ACGL.US Arch Capital Group Ltd 20240111 0 77.25 77.72 76.82 77.62 1314900 77.62 up down incorrect
ACGLN.US Arch Capital Group Ltd 20240111 0 20.12 20.21 20.03 20.17 22000 20.17 up down incorrect
ACGLO.US Arch Capital Group Ltd 20240111 0 23.49 23.532 23.38 23.47 10100 23.47 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20240111 0 84.04 84.92 82.99 84.69 621397 84.69 up down incorrect
ACHL.US Achilles Therapeutics plc 20240111 0 0.94 0.94 0.881 0.9083 157873 0.9083 down up incorrect
ACHV.US Achieve Life Sciences Inc 20240111 0 4.21 4.21 4.0901 4.16 13265 4.16 down up incorrect
ACIU.US AC Immune SA 20240111 0 4.5 4.71 4.45 4.54 117547 4.54 up down incorrect
ACIW.US ACI Worldwide Inc 20240111 0 30.42 30.83 30.14 30.81 630194 30.81 up down incorrect
ACLS.US Axcelis Technologies Inc 20240111 0 116.08 117.8322 112.51 114.82 772393 114.82 down up incorrect
ACMR.US ACM Research Inc 20240111 0 21.25 21.3599 20.17 20.5 1453057 20.5 down up incorrect
ACNB.US ACNB Corporation 20240111 0 42.69 43.7 41.2738 43.67 26779 43.67 up down incorrect
ACOR.US Acorda Therapeutics Inc 20240111 0 16.86 17.01 16.36 16.36 5341 16.36 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20240111 0 0.9701 1.01 0.933 0.9566 8625035 0.9566 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20240111 0 1 1 0.8749 0.8945 96146 0.8945 down up incorrect
ACST.US Acasti Pharma Inc 20240111 0 2.82 2.8637 2.71 2.76 7688 2.76 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20240111 0 28.52 28.53 27.99 28.15 894400 28.15 down up incorrect
ACTG.US Acacia Research Corporation 20240111 0 3.79 3.87 3.725 3.76 110477 3.76 down up incorrect
ACVA.US ACV Auctions Inc 20240111 0 14.38 14.5 14.012 14.05 1025800 14.05 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240111 0 4.71 4.84 4.435 4.81 178900 4.81 up up correct
ADAG.US Adagene Inc 20240111 0 2.6 3.1 2.53 3.09 101200 3.09 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240111 0 0.9 0.9 0.7702 0.8799 669286 0.8799 down down correct
ADBE.US Adobe Inc 20240111 0 592 597.84 584.52 597.49 2331830 597.49 up up correct
ADC.US PA 20240111 0 18.7127 18.9437 18.7127 18.8 10408 18.71 up up correct
ADES.US Advanced Emissions Solutions Inc 20240111 0 2.6001 2.73 2.5 2.65 69741 2.65 up up correct
ADI.US Analog Devices Inc 20240111 0 188.38 189.76 185.73 188.96 2918700 188.96 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240111 0 1.7 1.7 1.57 1.58 52198 1.58 down down correct
ADMA.US ADMA Biologics Inc 20240111 0 4.99 4.99 4.77 4.94 4542044 4.94 down down correct
ADN.US Advent Technologies Holdings Inc 20240111 0 0.189 0.191 0.167 0.177 1454700 0.177 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240111 0 0.0241 0.0269 0.0222 0.0269 5984 0.0269 up up correct
ADOC.US Edoc Acquisition Corp 20240111 0 11.58 11.58 11.58 11.58 600 11.58
ADOCR.US Edoc Acquisition Corp 20240111 0 0.1 0.1 0.1 0.1 0 0.1
ADOCW.US Edoc Acquisition Corp 20240111 0 0.0083 0.0083 0.0083 0.0083 0 0.0083
ADP.US Automatic Data Processing Inc 20240111 0 235.35 235.8 232.35 235.34 1545200 235.34 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240111 0 4.74 4.74 4.42 4.44 1639500 4.44 down down correct
ADSK.US Autodesk Inc 20240111 0 239.53 241.02 237.34 240.65 1040000 240.65 up up correct
ADTN.US ADTRAN Inc 20240111 0 7.36 7.405 7.14 7.2 552054 7.2 down down correct
ADTX.US Aditxt Inc 20240111 0 6.12 6.34 5.27 5.4 343072 5.4 down down correct
ADUS.US Addus HomeCare Corporation 20240111 0 88.35 89.0195 88.005 88.63 90008 88.63 up up correct
ADV.US Advantage Solutions Inc 20240111 0 3.84 3.965 3.77 3.91 574800 3.91 up up correct
ADVM.US Adverum Biotechnologies Inc 20240111 0 0.89 0.9208 0.8325 0.8775 433803 0.8775 down down correct
ADVWW.US Advantage Solutions Inc 20240111 0 0.0909 0.0909 0.088 0.088 1500 0.088 down down correct
ADXN.US Addex Therapeutics Ltd 20240111 0 6.89 7.4 6.4544 6.98 4989 6.98 up up correct
ADXS.US Advaxis Inc 20240111 0 0.6001 0.6016 0.6 0.6 1055 0.6 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240111 0 10.66 10.66 10.66 10.66 0 10.66
AEHL.US Antelope Enterprise Holdings Limited 20240111 0 1.94 1.9989 1.85 1.85 7393 1.85 down down correct
AEHR.US Aehr Test Systems 20240111 0 18.74 19.25 17.6 18.23 3966595 18.23 down down correct
AEI.US Alset EHome International Inc 20240111 0 1.25 1.26 1.23 1.2332 26196 1.2332 down down correct
AEIS.US Advanced Energy Industries Inc 20240111 0 102.47 103.09 100.49 102.52 181319 102.52 up up correct
AEL.US PB 20240111 0 24.98 24.98 24.53 24.72 11140 24.72 down down correct
AEMD.US Aethlon Medical Inc 20240111 0 1.97 1.97 1.925 1.95 2865 1.95 down down correct
AEP.US American Electric Power Company Inc 20240111 0 81.39 81.72 79.92 80.4 3574600 80.4 down down correct
AEY.US ADDvantage Technologies Group Inc 20240111 0 2.49 2.6994 2.47 2.585 8653 2.585 up up correct
AEYE.US AudioEye Inc 20240111 0 4.64 4.67 4.6 4.6 14125 4.6 down down correct
AEZS.US Aeterna Zentaris Inc 20240111 0 2.18 2.257 2.06 2.12 20235 2.12 down down correct
AFBI.US Affinity Bancshares Inc 20240111 0 16.09 16.25 16.01 16.01 6875 16.01 down down correct
AFCG.US AFC Gamma Inc 20240111 0 12.08 12.18 11.94 12.05 97800 12.05 down down correct
AFIB.US Acutus Medical Inc 20240111 0 0.195 0.199 0.17 0.175 378600 0.175 down down correct
AFMD.US Affimed N.V 20240111 0 0.6373 0.689 0.58 0.663 1501350 0.663 up up correct
AFRM.US Affirm Holdings Inc 20240111 0 42.94 43.52 41.16 42.81 15402793 42.81 down down correct
AFYA.US Afya Limited 20240111 0 20.97 21.15 20.53 21.12 159900 21.12 up up correct
AGBA.US AGBA Acquisition Limited 20240111 0 0.386 0.39 0.37 0.389 33400 0.389 up up correct
AGEN.US Agenus Inc 20240111 0 0.7 0.7377 0.7 0.7145 7154198 0.7145 up up correct
AGFY.US Agrify Corporation 20240111 0 1.22 1.279 1.11 1.16 25400 1.16 down down correct
AGIL.US AgileThought Inc 20240111 0 0.0107 0.011 0.01 0.01 147087 0.01 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20240111 0 22.93 23.125 22.4 22.59 618383 22.59 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20240111 0 21.8 22.025 20.32 20.99 321196 20.99 down up incorrect
AGMH.US AGM Group Holdings Inc 20240111 0 1.8 1.8 1.73 1.73 2028 1.73 down up incorrect
AGNC.US AGNC Investment Corp 20240111 0 9.9 10 9.73 9.97 13109290 9.8494 up down incorrect
AGNCM.US AGNC Investment Corp 20240111 0 24.035 24.12 23.93 24.09 15600 24.09 up down incorrect
AGNCN.US AGNC Investment Corp 20240111 0 25.29 25.42 25.28 25.42 60700 25.42 up down incorrect
AGNCO.US AGNC Investment Corp 20240111 0 23.885 23.94 23.85 23.9 35500 23.9 up down incorrect
AGNCP.US AGNC Investment Corp. 20240111 0 22.45 22.62 22.408 22.515 39900 22.515 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20240111 0 0.41 0.41 0.374 0.374 231000 0.374 down up incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240111 0 0.0028 0.0028 0.0028 0.0028 100 0.0028
AGRX.US Agile Therapeutics Inc 20240111 0 1.75 1.87 1.6553 1.86 185076 1.86 up down incorrect
AGYS.US Agilysys Inc 20240111 0 77.14 77.795 75.92 76.17 192745 76.17 down up incorrect
AHCO.US AdaptHealth Corp 20240111 0 6.84 7.31 6.62 7.23 1152700 7.23 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20240111 0 0.6 0.6 0.6 0.6 300 0.6
AIHS.US Senmiao Technology Limited 20240111 0 0.42 0.4312 0.42 0.4312 3516 0.4312 up down incorrect
AIP.US Arteris Inc. Common Stock 20240111 0 5.32 5.32 5.065 5.2 139214 5.2 down down correct
AIRG.US Airgain Inc 20240111 0 3.59 3.59 3.5101 3.52 8300 3.52 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240111 0 7.97 8.272 7.88 8 98145 8 up up correct
AIRT.US Air T Inc 20240111 0 15.5 15.74 15.26 15.62 2435 15.62 up up correct
AIRTP.US Air T Inc 20240111 0 17.825 17.825 17.825 17.825 579 17.825
AKAM.US Akamai Technologies Inc 20240111 0 116.1 117.4 115.5 117.28 918470 117.28 up up correct
AKBA.US Akebia Therapeutics Inc 20240111 0 1.56 1.58 1.51 1.55 1308343 1.55 down up incorrect
AKRO.US Akero Therapeutics Inc 20240111 0 22.82 23.11 22.385 22.58 983800 22.58 down up incorrect
AKTS.US Akoustis Technologies Inc 20240111 0 0.7801 0.7801 0.7 0.7039 318229 0.7039 down up incorrect
AKTX.US Akari Therapeutics Plc 20240111 0 2.919 3.06 2.83 2.89 28716 2.89 down up incorrect
AKYA.US Akoya Biosciences Inc 20240111 0 5.04 5.33 4.88 5.28 321000 5.28 up down incorrect
ALCO.US Alico Inc 20240111 0 28.01 28.01 27.619 27.64 29995 27.64 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20240111 0 3.28 3.295 3.13 3.2 506373 3.2 down up incorrect
ALEC.US Alector Inc 20240111 0 7.82 7.93 7.5 7.61 947600 7.61 down up incorrect
ALGM.US Allegro MicroSystems Inc 20240111 0 27.1 27.3 26.52 26.89 810300 26.89 down up incorrect
ALGN.US Align Technology Inc 20240111 0 276.89 280.22 273.85 276.36 675580 276.36 down up incorrect
ALGS.US Aligos Therapeutics Inc 20240111 0 0.721 0.75 0.705 0.73 275100 0.73 up down incorrect
ALGT.US Allegiant Travel Company 20240111 0 77.81 79.63 75.83 79.17 211831 79.17 up down incorrect
ALHC.US Alignment Healthcare Inc 20240111 0 8.5 8.5 8.24 8.26 645300 8.26 down up incorrect
ALIM.US Alimera Sciences Inc 20240111 0 3.87 3.905 3.79 3.87 30707 3.87
ALKS.US Alkermes plc 20240111 0 27.89 28.19 27.75 27.94 1570200 27.94 up up correct
ALKT.US Alkami Technology Inc 20240111 0 24.76 25.28 24.31 25.07 376100 25.07 up up correct
ALLK.US Allakos Inc 20240111 0 3.16 3.2089 3.0301 3.07 672409 3.07 down down correct
ALLO.US Allogene Therapeutics Inc 20240111 0 3.1 3.425 3.06 3.21 5489969 3.21 up up correct
ALLT.US Allot Ltd 20240111 0 1.51 1.55 1.45 1.53 31833 1.53 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240111 0 194.76 196.8 192.425 195.08 615885 195.08 up up correct
ALOT.US AstroNova Inc 20240111 0 17 17.94 17 17.2 17537 17.2 up up correct
ALPN.US Alpine Immune Sciences Inc 20240111 0 19.91 20.24 19.4513 19.66 986290 19.66 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240111 0 0.7 0.7999 0.7 0.729 46252 0.729 up up correct
ALRM.US Alarm.com Holdings Inc 20240111 0 61.38 62.01 60.778 61.94 168595 61.94 up up correct
ALRN.US Aileron Therapeutics Inc 20240111 0 3.54 3.7 3.475 3.64 14237 3.64 up up correct
ALRS.US Alerus Financial Corporation 20240111 0 21.42 21.565 21.155 21.41 43356 21.41 down down correct
ALT.US Altimmune Inc 20240111 0 11.25 11.755 10.95 11.49 5682400 11.49 up up correct
ALTM.US Altus Midstream Company 20240111 0 6.09 6.13 5.78 6.04 21319000 6.04 down down correct
ALTO.US Alto Ingredients Inc 20240111 0 2.31 2.325 2.2 2.28 1514998 2.28 down down correct
ALTR.US Altair Engineering Inc 20240111 0 83.64 84.4794 82.9401 83.46 408016 83.46 down down correct
ALTU.US Altitude Acquisition Corp 20240111 0 10.25 10.25 10.25 10.25 800 10.25
ALTUU.US Altitude Acquisition Corp 20240111 0 10.27 10.27 10.27 10.27 0 10.27
ALTUW.US Altitude Acquisition Corp 20240111 0 0.02 0.02 0.02 0.02 8800 0.02
ALVR.US AlloVir Inc 20240111 0 0.685 0.691 0.655 0.66 2190100 0.66 down down correct
ALXO.US ALX Oncology Holdings Inc 20240111 0 14.32 14.565 13.788 14.05 209200 14.05 down down correct
ALYA.US Alithya Group Inc 20240111 0 1.37 1.4393 1.37 1.42 22137 1.42 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240111 0 0.997 0.997 0.93 0.93 54200 0.93 down down correct
AMAL.US Amalgamated Financial Corp 20240111 0 25.73 25.73 25.24 25.6 148956 25.6 down down correct
AMAT.US Applied Materials Inc 20240111 0 150.25 152.44 148.48 151.95 5995644 151.95 up up correct
AMBA.US Ambarella Inc 20240111 0 57.75 58.57 57.08 58.19 395851 58.19 up up correct
AMCX.US AMC Networks Inc 20240111 0 19.11 19.11 18.08 18.29 397167 18.29 down down correct
AMD.US Advanced Micro Devices Inc 20240111 0 148.52 150.38 143.69 148.02 62764602 148.02 down down correct
AMED.US Amedisys Inc 20240111 0 93.79 93.79 93.25 93.62 546878 93.62 down down correct
AMEH.US Apollo Medical Holdings Inc 20240111 0 37.57 37.8 36.8 37.28 136200 37.28 down down correct
AMGN.US Amgen Inc 20240111 0 303.43 304.61 300 303.1 2137100 303.1 down down correct
AMKR.US Amkor Technology Inc 20240111 0 30.25 30.444 29.65 30.36 805463 30.36 up up correct
AMNB.US American National Bankshares Inc 20240111 0 47.35 47.35 46.155 47.17 16757 47.17 down down correct
AMPG.US AmpliTech Group Inc 20240111 0 1.92 1.96 1.87 1.87 9891 1.87 down down correct
AMPGW.US AmpliTech Group Inc 20240111 0 0.12 0.12 0.12 0.12 0 0.12
AMPH.US Amphastar Pharmaceuticals Inc 20240111 0 54.6 54.64 52.33 54.03 720046 54.03 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240111 0 12.33 12.5 12.23 12.5 244800 12.5 up up correct
AMRK.US A 20240111 0 28.4 28.6199 27.57 27.59 195739 27.39 down down correct
AMRN.US Amarin Corporation plc 20240111 0 1.25 1.27 1.15 1.17 6009625 1.17 down down correct
AMSC.US American Superconductor Corporation 20240111 0 10.39 10.39 9.7316 10.06 369419 10.06 down down correct
AMSF.US AMERISAFE Inc 20240111 0 46.3 46.7558 45.64 46.34 85394 46.34 up up correct
AMST.US Amesite Inc 20240111 0 3.34 3.4 2.858 2.9 26200 2.9 down down correct
AMSWA.US American Software Inc 20240111 0 11.19 11.67 11.13 11.63 157734 11.5171 up up correct
AMTB.US Amerant Bancorp Inc 20240111 0 23.63 23.79 23.15 23.45 74664 23.45 down down correct
AMTX.US Aemetis Inc 20240111 0 4.25 4.37 3.99 3.995 824021 3.995 down down correct
AMWD.US American Woodmark Corporation 20240111 0 90.21 91.055 88.93 90.91 115369 90.91 up up correct
AMZN.US Amazon.com Inc 20240111 0 155.04 157.17 153.12 155.18 49072688 155.18 up up correct
ANAB.US AnaptysBio Inc 20240111 0 22.77 23.24 22.64 23.02 291013 23.02 up up correct
ANDE.US The Andersons Inc 20240111 0 53.65 53.693 52.145 52.5 284394 52.5 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240111 0 2.475 2.475 2.4 2.4 3300 2.4 down down correct
ANGI.US Angi Inc 20240111 0 2.38 2.44 2.295 2.31 651407 2.31 down down correct
ANGO.US AngioDynamics Inc 20240111 0 6.19 6.19 6.02 6.06 641905 6.06 down down correct
ANIK.US Anika Therapeutics Inc 20240111 0 22.94 23.37 22.8 22.9 86540 22.9 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240111 0 56.13 56.895 54.99 55.79 101396 55.79 down down correct
ANIX.US Anixa Biosciences Inc 20240111 0 4.47 4.5 4.1609 4.47 160520 4.47
ANNX.US Annexon Inc 20240111 0 4.37 4.5 4.21 4.3 1479200 4.3 down down correct
ANSS.US ANSYS Inc 20240111 0 353.61 358.06 350.56 357.79 1080000 357.79 up up correct
ANTE.US AirNet Technology Inc 20240111 0 0.83 0.83 0.83 0.83 542 0.83
ANY.US Sphere 3D Corp 20240111 0 3.04 3.22 2.31 2.39 3579052 2.39 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240111 0 26.39 26.71 26.17 26.54 134520 26.54 up up correct
AOUT.US American Outdoor Brands Inc 20240111 0 8.439 8.83 8.38 8.7 42100 8.7 up up correct
APA.US APA Corporation 20240111 0 32.83 33.04 32.28 32.46 4322400 32.1955 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20240111 0 11 11 11 11 0 11
APDN.US Applied DNA Sciences Inc 20240111 0 0.6 0.61 0.6 0.6059 23588 0.6059 up up correct
APEI.US American Public Education Inc 20240111 0 11.28 11.28 10.54 10.93 132161 10.93 down down correct
API.US Agora Inc 20240111 0 2.58 2.84 2.575 2.75 1844503 2.75 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240111 0 69.42 69.7 65.33 66.09 1991629 66.09 down down correct
APLT.US Applied Therapeutics Inc 20240111 0 2.7 2.7 2.29 2.44 2271100 2.44 down down correct
APM.US Aptorum Group Limited 20240111 0 2.019 2.11 2 2.025 9449 2.025 up up correct
APOG.US Apogee Enterprises Inc 20240111 0 52.96 53.27 51.84 53.18 175652 52.9359 up up correct
APP.US AppLovin Corporation 20240111 0 40.99 41.45 39.91 41.42 2108600 41.42 up up correct
APPF.US AppFolio Inc 20240111 0 176.5 180 176.0038 179.86 219008 179.86 up up correct
APPN.US Appian Corporation 20240111 0 35.29 35.8365 34 34.57 418728 34.57 down down correct
APPS.US Digital Turbine Inc 20240111 0 6.05 6.05 5.72 5.87 1373661 5.87 down down correct
APRE.US Aprea Therapeutics Inc 20240111 0 5.55 5.78 5.55 5.73 6281 5.73 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240111 0 10.73 10.73 10.73 10.73 0 10.73
APTO.US Aptose Biosciences Inc 20240111 0 2.38 2.39 2.28 2.29 28290 2.29 down down correct
APVO.US Aptevo Therapeutics Inc 20240111 0 0.17 0.17 0.153 0.1594 269266 0.1594 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240111 0 1.51 1.51 1.4152 1.44 8545 1.44 down down correct
APYX.US Apyx Medical Corporation 20240111 0 2.52 2.52 2.26 2.31 34433 2.31 down down correct
AQB.US AquaBounty Technologies Inc 20240111 0 2.31 2.3455 2.17 2.3 30722 2.3 down down correct
AQMS.US Aqua Metals Inc 20240111 0 0.65 0.6582 0.61 0.6499 329219 0.6499 down down correct
AQST.US Aquestive Therapeutics Inc 20240111 0 2.56 2.56 2.32 2.51 676525 2.51 down down correct
ARAV.US Aravive Inc 20240111 0 0.11 0.1174 0.1063 0.1142 3806633 0.1142 up up correct
ARAY.US Accuray Incorporated 20240111 0 2.81 2.8785 2.7804 2.85 345110 2.85 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240111 0 1.99 1.99 1.92 1.93 38200 1.93 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240111 0 0.2091 0.2175 0.2091 0.2175 25 0.2175 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240111 0 2.98 3.13 2.48 2.54 2140777 2.54 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240111 0 10.91 11.251 10.55 11.01 37400 11.01 up up correct
ARCB.US ArcBest Corporation 20240111 0 118.73 119.18 116.07 117.87 176698 117.87 down down correct
ARCC.US Ares Capital Corporation 20240111 0 20.41 20.43 20.13 20.3 3249836 20.3 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240111 0 33.74 33.77 31.89 32.02 702530 32.02 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240111 0 0.0693 0.08 0.0666 0.0666 221418 0.0666 down down correct
ARDX.US Ardelyx Inc 20240111 0 8.99 9.04 8.42 8.72 8457114 8.72 down down correct
AREC.US American Resources Corporation 20240111 0 1.53 1.56 1.445 1.56 242854 1.56 up up correct
ARGO.US PA 20240111 0 23.6 23.9 23.6 23.83 12101 23.83 up up correct
ARGX.US argenx SE 20240111 0 389.5 389.5 380.02 381.27 573688 381.27 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240111 0 10.7 10.85 10.405 10.75 1160100 10.75 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20240111 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20240111 0 8.07 8.09 7.99 8.08 171046 8.08 up up correct
ARKOW.US Arko Corp 20240111 0 1 1 0.999 0.999 0 0.999 down down correct
ARKR.US Ark Restaurants Corp 20240111 0 14.043 14.043 14.01 14.01 983 14.01 down down correct
ARLP.US Alliance Resource Partners L.P 20240111 0 22.12 22.19 21.91 22.14 299734 22.14 up up correct
AROW.US Arrow Financial Corporation 20240111 0 26.04 26.16 25.49 26.04 44077 26.04
ARQQ.US Arqit Quantum Inc 20240111 0 0.46 0.47 0.45 0.451 448400 0.451 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240111 0 0.37 0.37 0.37 0.37 51053 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240111 0 4.03 4.1 3.64 3.7 5101000 3.7 down down correct
ARRW.US Arrowroot Acquisition Corp 20240111 0 10.51 10.51 10.51 10.51 69 10.51
ARRWU.US Arrowroot Acquisition Corp 20240111 0 10.5 10.5 10.5 10.5 0 10.5
ARRWW.US Arrowroot Acquisition Corp 20240111 0 0.1 0.12 0.09 0.0903 85129 0.0903 down down correct
ARRY.US Array Technologies Inc 20240111 0 14.73 14.74 13.9 14.24 5108699 14.24 down down correct
ARTL.US Artelo Biosciences Inc 20240111 0 1.48 1.48 1.4 1.46 15223 1.46 down down correct
ARTLW.US Artelo Biosciences Inc 20240111 0 0.0398 0.0398 0.0245 0.0245 2500 0.0245 down down correct
ARTNA.US Artesian Resources Corporation 20240111 0 38.28 38.71 37.59 37.86 50021 37.86 down down correct
ARTW.US Art's 20240111 0 2.03 2.0858 2.03 2.07 1337 2.07 up up correct
ARVL.US Arrival 20240111 0 1.03 1.07 0.973 1.05 125800 1.05 up up correct
ARVN.US Arvinas Inc 20240111 0 38.16 38.67 37.59 37.94 876984 37.94 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240111 0 39.22 39.54 37.36 37.5 2181938 37.5 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240111 0 11 11 11 11 0 11
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240111 0 20.72 20.72 20.72 20.72 0 20.72
ASLE.US AerSale Corporation 20240111 0 10.96 11.48 10.7 11.36 673700 11.36 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240111 0 0.79 0.8198 0.75 0.79 271867 0.79
ASMB.US Assembly Biosciences Inc 20240111 0 0.81 0.8307 0.8 0.809 96224 0.809 down down correct
ASML.US ASML Holding N.V 20240111 0 720.49 724.19 708.63 718.53 590020 718.53 down down correct
ASO.US Academy Sports and Outdoors Inc 20240111 0 63.13 63.37 61.98 63.01 878212 63.01 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240111 0 2.93 2.97 2.8 2.82 378465 2.82 down down correct
ASPU.US Aspen Group Inc 20240111 0 0.16 0.18 0.151 0.18 1394 0.18 up up correct
ASRT.US Assertio Holdings Inc 20240111 0 0.9184 0.9483 0.8821 0.9016 799694 0.9016 down down correct
ASRV.US AmeriServ Financial Inc 20240111 0 3.08 3.19 3.08 3.18 2562 3.1492 up up correct
ASTC.US Astrotech Corporation 20240111 0 7.65 7.83 7.6 7.6 1303 7.6 down down correct
ASTE.US Astec Industries Inc 20240111 0 34.07 34.61 33.73 34.56 126048 34.56 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240111 0 9.45 9.45 9.3 9.33 534700 9.33 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240111 0 1.6 1.7 1.57 1.57 37113 1.57 down down correct
ASTR.US Astra Space Inc 20240111 0 1.75 1.79 1.67 1.72 199800 1.72 down down correct
ASTS.US AST SpaceMobile Inc 20240111 0 4.88 4.88 4.2 4.27 4229700 4.27 down down correct
ASTSW.US AST SpaceMobile Inc 20240111 0 1.23 1.2399 1.15 1.17 16960 1.17 down down correct
ASUR.US Asure Software Inc 20240111 0 8.44 8.45 8.15 8.17 296342 8.17 down down correct
ASYS.US Amtech Systems Inc 20240111 0 4 4 3.86 3.99 182885 3.99 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240111 0 2.06 2.06 1.89 2 1701612 2 down down correct
ATCOL.US Atlas Corp 20240111 0 24.02 24.14 23.74 24.1 4900 24.1 up up correct
ATEC.US Alphatec Holdings Inc 20240111 0 14.93 15.11 14.785 14.95 1114529 14.95 up up correct
ATER.US Aterian Inc 20240111 0 0.31 0.3178 0.2856 0.2901 610401 0.2901 down down correct
ATEX.US Anterix Inc 20240111 0 31.56 31.56 30.68 30.72 84100 30.72 down down correct
ATHA.US Athira Pharma Inc 20240111 0 3.01 3.24 2.885 2.99 797600 2.99 down down correct
ATHE.US Alterity Therapeutics Limited 20240111 0 1.8401 1.98 1.8401 1.89 8547 1.89 up up correct
ATHX.US Athersys Inc 20240111 0 0.007 0.01 0.005 0.0057 582082 0.0057 down down correct
ATIF.US ATIF Holdings Limited 20240111 0 0.77 1.2 0.77 1.2 26000 1.2 up up correct
ATLC.US Atlanticus Holdings Corporation 20240111 0 35.76 36.13 34.5 35.345 8513 35.345 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240111 0 22.93 23.08 22.93 23.08 600 23.08 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240111 0 22.8 22.937 22.77 22.884 3100 22.884 up up correct
ATLO.US Ames National Corporation 20240111 0 19.88 20.1 19.6446 20 9459 19.7572 up up correct
ATMH.US All Things Mobile Analytic Inc 20240111 0 0.0351 0.04 0.031 0.04 16800 0.04 up up correct
ATNF.US 180 Life Sciences Corp 20240111 0 0.23 0.238 0.212 0.224 1470400 0.224 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240111 0 0.0041 0.0046 0.0041 0.0042 8417 0.0042 up up correct
ATNI.US ATN International Inc 20240111 0 37.8 37.89 36.64 36.83 42744 36.83 down down correct
ATOM.US Atomera Incorporated 20240111 0 6.9 7.03 6.71 6.73 114973 6.73 down down correct
ATOS.US Atossa Therapeutics Inc 20240111 0 0.92 0.92 0.89 0.9031 213077 0.9031 down down correct
ATRA.US Atara Biotherapeutics Inc 20240111 0 0.55 0.6268 0.55 0.6027 2857756 0.6027 up up correct
ATRC.US AtriCure Inc 20240111 0 35.14 35.52 34.365 34.98 543346 34.98 down down correct
ATRI.US Atrion Corporation 20240111 0 348.85 369.07 343.88 354.99 9948 354.99 up up correct
ATRO.US Astronics Corporation 20240111 0 16.45 16.7 15.97 16.64 302585 16.64 up up correct
ATSG.US Air Transport Services Group Inc 20240111 0 16.49 16.7 16.32 16.39 625246 16.39 down down correct
ATXI.US Avenue Therapeutics Inc 20240111 0 0.175 0.189 0.165 0.1739 4535189 0.1739 down down correct
ATXS.US Astria Therapeutics Inc 20240111 0 7.39 7.755 7.32 7.62 183800 7.62 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240111 0 35.34 35.39 34.55 35.28 559761 35.28 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240111 0 21.25 21.39 21.12 21.2499 30031 21.2499 down down correct
AUBN.US Auburn National Bancorporation Inc 20240111 0 21.24 21.33 20.685 21.33 1293 21.33 up up correct
AUDC.US AudioCodes Ltd 20240111 0 11.86 11.88 11.63 11.76 59250 11.76 down down correct
AUGX.US Augmedix Inc. Common Stock 20240111 0 5.17 5.32 4.96 5.21 412600 5.21 up up correct
AUID.US Ipsidy Inc. Common Stock 20240111 0 9.73 10.1093 9.425 9.7 4970 9.7 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240111 0 8.4 8.425 7.77 7.92 4809529 7.92 down down correct
AUR.US Aurora Innovation Inc 20240111 0 3.36 3.43 3.21 3.27 6044000 3.27 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240111 0 8.73 8.73 8.4 8.52 79203 8.52 down down correct
AUROW.US Aurora Innovation Inc 20240111 0 0.36 0.3904 0.32 0.35 23694 0.35 down down correct
AUTL.US Autolus Therapeutics plc 20240111 0 6.81 7.31 6.57 7.29 1696165 7.29 up up correct
AUUD.US Auddia Inc 20240111 0 0.261 0.27 0.246 0.254 27400 0.254 down down correct
AUUDW.US Auddia Inc 20240111 0 0.02 0.02 0.02 0.02 0 0.02
AUVI.US Applied UV Inc 20240111 0 2.38 2.47 2.25 2.28 111100 2.28 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240111 0 2.55 2.64 2.55 2.64 900 2.64 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20240111 0 2.49 2.504 2.385 2.39 84500 2.39 down down correct
AVAV.US AeroVironment Inc 20240111 0 122.5 124.97 120.9 124.82 265488 124.82 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240111 0 14.79 15.0634 14.35 14.66 1052940 14.66 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240111 0 11.41 11.585 11.16 11.47 2145730 11.47 up up correct
AVGO.US Broadcom Inc 20240111 0 1084.32 1101.3 1074.505 1099.98 2575722 1099.98 up up correct
AVGR.US Avinger Inc 20240111 0 3.02 3.02 2.9037 2.93 6224 2.93 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240111 0 10.81 10.81 10.81 10.81 0 10.81
AVIR.US Atea Pharmaceuticals Inc 20240111 0 3.46 3.62 3.32 3.58 770857 3.58 up up correct
AVNW.US Aviat Networks Inc 20240111 0 31.93 32.09 31.36 31.97 68700 31.97 up down incorrect
AVO.US Mission Produce Inc 20240111 0 9.88 10.07 9.81 9.96 128298 9.96 up down incorrect
AVPT.US Avepoint Inc 20240111 0 8.38 8.38 8.05 8.16 730400 8.16 down up incorrect
AVPTW.US AVPTW 20240111 0 1.2 1.25 1.12 1.17 55957 1.17 down up incorrect
AVRO.US AVROBIO Inc 20240111 0 1.43 1.46 1.36 1.42 133227 1.42 down up incorrect
AVT.US Avnet Inc 20240111 0 47.22 47.5 46.99 47.48 334100 47.48 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240111 0 19.85 21.165 19.225 20.62 31500 20.62 up down incorrect
AVTX.US Avalo Therapeutics Inc 20240111 0 7.51 7.5899 6.83 6.87 46116 6.87 down up incorrect
AVXL.US Anavex Life Sciences Corp 20240111 0 6.2 6.2 5.95 6.01 1565453 6.01 down up incorrect
AWH.US Aspira Women's Health Inc 20240111 0 4.98 5.125 4.75 4.9 39090 4.9 down up incorrect
AWRE.US Aware Inc 20240111 0 1.615 1.65 1.6012 1.63 5913 1.63 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20240111 0 3.9 4.05 3.8 3.9 30907 3.9
AXGN.US AxoGen Inc 20240111 0 8.18 8.18 7.73 8 425678 8 down up incorrect
AXNX.US Axonics Inc 20240111 0 68.9 68.99 68.61 68.72 2539794 68.72 down down correct
AXON.US Axon Enterprise Inc 20240111 0 249.81 251.72 247.12 249.54 383934 249.54 down down correct
AXSM.US Axsome Therapeutics Inc 20240111 0 88.01 88.7 85.875 86.35 587274 86.35 down down correct
AXTI.US AXT Inc 20240111 0 2.58 2.62 2.54 2.61 127737 2.61 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240111 0 20.72 20.72 20.03 20.3 514509 20.3 down down correct
AYRO.US Ayro Inc 20240111 0 1.67 1.67 1.61 1.63 23622 1.63 down down correct
AYTU.US Aytu Biopharma Inc 20240111 0 2.7 2.7 2.5 2.58 18665 2.58 down down correct
AZN.US AstraZeneca PLC 20240111 0 69.83 69.91 68.79 69.18 4612560 69.18 down down correct
AZPN.US Aspen Technology Inc 20240111 0 201.5 204.33 197.88 198.28 183545 198.28 down down correct
BAC.US PQ 20240111 0 18.87 18.95 18.77 18.88 68581 18.6232 up up correct
BAND.US Bandwidth Inc 20240111 0 13.88 13.88 13.305 13.43 263302 13.43 down down correct
BANF.US BancFirst Corporation 20240111 0 92.22 95.958 90.82 92.23 116424 92.23 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240111 0 25.7 25.7 25.7 25.7 700 25.7
BANR.US Banner Corporation 20240111 0 50.62 50.9172 49.68 50.68 242406 50.68 up up correct
BANX.US StoneCastle Financial Corp 20240111 0 18.72 18.72 18.5008 18.57 8251 18.57 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240111 0 3.74 3.85 3.65 3.75 24500 3.75 up up correct
BASE.US Couchbase Inc. Common Stock 20240111 0 22.5 23.18 22.22 23.15 301600 23.15 up up correct
BATRA.US The Liberty Braves Group 20240111 0 42.26 42.56 41.862 42.14 21700 42.14 down down correct
BATRK.US The Liberty Braves Group 20240111 0 39.32 39.76 39.031 39.33 175200 39.33 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240111 0 7.89 7.9972 7.7606 7.94 91818 7.94 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20240111 0 0.81 0.89 0.805 0.805 6675 0.805 down up incorrect
BBI.US Brickell Biotech Inc 20240111 0 0.97 0.9801 0.97 0.98 4932 0.98 up down incorrect
BBIG.US Vinco Ventures Inc 20240111 0 0.0002 0.007 0.0002 0.007 1675 0.007 up down incorrect
BBIO.US BridgeBio Pharma Inc 20240111 0 39.34 39.372 37.33 39.22 1874200 39.22 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20240111 0 4.52 4.87 4.52 4.66 33403 4.66 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20240111 0 5.4 5.9 5.4 5.9 1800 5.9 up down incorrect
BBSI.US Barrett Business Services Inc 20240111 0 112.4 112.89 110.35 112.29 32679 112.29 down down correct
BCAB.US BioAtla Inc 20240111 0 2.55 2.61 2.341 2.41 325900 2.41 down down correct
BCBP.US BCB Bancorp Inc 20240111 0 12.51 12.71 12.25 12.54 37224 12.3755 up up correct
BCDA.US BioCardia Inc 20240111 0 0.67 0.67 0.641 0.6529 49993 0.6529 down down correct
BCEL.US Atreca Inc 20240111 0 0.209 0.256 0.193 0.234 230755000 0.234 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240111 0 0.338 0.34 0.305 0.318 566362 0.318 down down correct
BCML.US BayCom Corp 20240111 0 22.62 22.62 21.61 21.81 16384 21.81 down down correct
BCOV.US Brightcove Inc 20240111 0 2.38 2.38 2.29 2.35 153846 2.35 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240111 0 7.03 7.0999 7.03 7.04 2705 7.04 up up correct
BCPC.US Balchem Corporation 20240111 0 140.69 141.375 139.412 140.36 108300 140.36 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240111 0 6.76 6.84 6.43 6.47 4582128 6.47 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240111 0 10.95 10.95 10.95 10.95 0 10.95
BCTX.US BriaCell Therapeutics Corp 20240111 0 4.43 4.55 4.25 4.25 184550 4.25 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240111 0 1.95 1.95 1.63 1.8999 6794 1.8999 down down correct
BCYC.US Bicycle Therapeutics plc 20240111 0 18.72 18.73 17.805 18.21 157800 18.21 down down correct
BDSX.US Biodesix Inc 20240111 0 2 2 1.9 1.96 52900 1.96 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240111 0 2.94 3.022 2.89 2.99 293589 2.99 up up correct
BEAM.US Beam Therapeutics Inc 20240111 0 26.41 26.66 25.79 26.08 1267021 26.08 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240111 0 1.86 1.95 1.75 1.75 140044 1.75 down down correct
BEATW.US Heartbeam Inc. Warrant 20240111 0 0.322 0.322 0.312 0.312 362 0.312 down down correct
BECN.US Beacon Roofing Supply Inc 20240111 0 84.27 84.57 82.65 84.19 1095364 84.19 down down correct
BEEM.US Beam Global 20240111 0 5.9 5.9 5.56 5.76 139600 5.76 down down correct
BEEMW.US Beam Global 20240111 0 1 1 1 1 77 1
BELFA.US Bel Fuse Inc 20240111 0 60.03 62.64 59.98 62.64 2014 62.64 up up correct
BELFB.US Bel Fuse Inc 20240111 0 61.15 62.55 60.45 62.54 61575 62.54 up up correct
BFC.US Bank First Corporation 20240111 0 81.16 82.21 80.0901 82.07 30415 82.07 up up correct
BFI.US BurgerFi International Inc 20240111 0 0.769 0.7699 0.727 0.7401 92842 0.7401 down down correct
BFIIW.US BurgerFi International LLC 20240111 0 0.0515 0.0515 0.051 0.051 12482 0.051 down down correct
BFIN.US BankFinancial Corporation 20240111 0 10.1956 10.29 10.1301 10.29 4711 10.29 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240111 0 2.25 2.42 2.25 2.29 108400 2.29 up up correct
BFST.US Business First Bancshares Inc 20240111 0 23.04 23.04 22.53 22.9 41415 22.9 down down correct
BGFDX.US BGFDX 20240111 0 22.03 22.03 22.03 22.03 0 22.03
BGFLX.US BGFLX 20240111 0 22.01 22.01 22.01 22.01 0 22.01
BGFTX.US BGFTX 20240111 0 21.97 21.97 21.97 21.97 0 21.97
BGFV.US Big 5 Sporting Goods Corporation 20240111 0 5.71 5.77 5.6 5.69 176492 5.69 down down correct
BGFVX.US BGFVX 20240111 0 22.94 22.94 22.94 22.94 0 22.94
BGNE.US BeiGene Ltd 20240111 0 173.72 176 171.62 175.1 154921 175.1 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240111 0 10.26 10.26 10.26 10.26 0 10.26
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240111 0 1 1.07 1 1.04 84259 1.04 up up correct
BHF.US Brighthouse Financial Inc 20240111 0 52.07 52.3 51.35 51.71 300158 51.71 down down correct
BHFAL.US Brighthouse Financial Inc 20240111 0 21.84 22 21.8 21.96 20500 21.96 up up correct
BHFAM.US Brighthouse Financial Inc 20240111 0 15.99 16.082 15.825 15.94 26100 15.94 down down correct
BHFAN.US Brighthouse Financial Inc 20240111 0 18.8 18.95 18.532 18.94 27500 18.94 up up correct
BHFAO.US Brighthouse Financial Inc 20240111 0 23.29 23.49 23.13 23.27 23700 23.27 down down correct
BHFAP.US Brighthouse Financial Inc 20240111 0 22.69 22.797 22.515 22.66 19500 22.66 down down correct
BIDU.US Baidu Inc 20240111 0 117.07 117.6427 115.97 117.32 1632775 117.32 up up correct
BIGC.US BigCommerce Holdings Inc 20240111 0 8.64 8.68 8.405 8.64 347172 8.64
BIIB.US Biogen Inc 20240111 0 252.29 252.94 245 247.21 1196839 247.21 down down correct
BILI.US Bilibili Inc 20240111 0 11.04 11.13 10.65 10.9 5548348 10.9 down down correct
BIMI.US BIMI International Medical Inc 20240111 0 2.1401 2.1401 2.09 2.095 4761 2.095 down down correct
BIOL.US BIOLASE Inc 20240111 0 1.13 1.13 1.03 1.03 52334 1.03 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240111 0 13.47 13.66 13.4 13.52 37300 13.52 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240111 0 1.11 1.11 1.02 1.02 826700 1.02 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240111 0 3.25 3.39 2.535 2.6 59662800 2.6 down down correct
BIVI.US BioVie Inc 20240111 0 1.26 1.26 1.2109 1.23 172007 1.23 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240111 0 1.1 1.1 1.03 1.08 70200 1.08 down down correct
BJRI.US BJ's Restaurants Inc 20240111 0 32.93 32.93 31.61 32.32 361868 32.32 down down correct
BKCC.US BlackRock Capital Investment Corporation 20240111 0 4.03 4.03 3.88 3.9 155241 3.9 down down correct
BKNG.US Booking Holdings Inc 20240111 0 3502.55 3552.95 3485.96 3552.28 167571 3552.28 up up correct
BKR.US Baker Hughes Company 20240111 0 31.34 31.5 31.03 31.17 8339816 31.17 down down correct
BKSC.US Bank of South Carolina Corporation 20240111 0 13.35 13.35 13 13.23 3200 13.23 down down correct
BKYI.US BIO 20240111 0 2.38 2.41 1.89 2.07 2209224 2.07 down down correct
BL.US BlackLine Inc 20240111 0 58.1 58.61 56.59 57.85 407954 57.85 down down correct
BLBD.US Blue Bird Corporation 20240111 0 25.05 25.05 24.17 24.8 357375 24.8 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240111 0 2.74 2.87 2.7 2.82 3065 2.82 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20240111 0 0.1234 0.1245 0.1234 0.1234 2465 0.1234
BLDE.US Blade Air Mobility Inc 20240111 0 2.99 3 2.875 2.97 483100 2.97 down down correct
BLDEW.US Blade Air Mobility Inc 20240111 0 0.2 0.2 0.1899 0.19 16348 0.19 down down correct
BLDP.US Ballard Power Systems Inc 20240111 0 3.45 3.48 3.3 3.34 1908565 3.34 down down correct
BLEUU.US bleuacacia ltd Unit 20240111 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240111 0 16.82 17.69 16.15 17.17 540359 17.17 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240111 0 9.8 9.9 9.72 9.84 38800 9.84 up up correct
BLIN.US Bridgeline Digital Inc 20240111 0 0.8497 0.8497 0.8 0.8177 23332 0.8177 down down correct
BLKB.US Blackbaud Inc 20240111 0 82.7 83.57 82.18 82.56 296461 82.56 down down correct
BLMN.US Bloomin' Brands Inc 20240111 0 26.26 26.345 25.105 25.38 1846627 25.38 down down correct
BLNK.US Blink Charging Co 20240111 0 2.74 2.77 2.6 2.68 7403263 2.68 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240111 0 0.0557 0.059 0.0495 0.059 79162 0.059 up up correct
BLRX.US BioLineRx Ltd 20240111 0 1.52 1.52 1.41 1.435 270088 1.435 down down correct
BLUE.US bluebird bio Inc 20240111 0 1.39 1.4 1.335 1.38 8767476 1.38 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240111 0 7.6 7.67 7.28 7.32 109176 7.32 down down correct
BMBL.US Bumble Inc 20240111 0 14.14 14.31 13.67 14.17 2710000 14.17 up up correct
BMEA.US Biomea Fusion Inc 20240111 0 16.83 17.03 15.06 15.305 1267300 15.305 down down correct
BMRA.US Biomerica Inc 20240111 0 1.03 1.055 0.9571 0.99 98844 0.99 down down correct
BMRC.US Bank of Marin Bancorp 20240111 0 20.44 20.915 20.21 20.55 35896 20.55 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240111 0 95.13 96.645 94.52 96 1921812 96 up up correct
BNGO.US Bionano Genomics Inc 20240111 0 1.55 1.55 1.39 1.42 2989843 1.42 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20240111 0 10.8 10.8 10.8 10.8 0 10.8
BNR.US Burning Rock Biotech Limited 20240111 0 0.915 0.97 0.915 0.96 693400 0.96 up down incorrect
BNTC.US Benitec Biopharma Inc 20240111 0 3.1 3.12 3.02 3.09 10948 3.09 down up incorrect
BNTX.US BioNTech SE 20240111 0 106 106 100.5 103.68 866000 103.68 down up incorrect
BOKF.US BOK Financial Corporation 20240111 0 82.82 83.47 81.5 82.53 103119 82.53 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20240111 0 1.16 1.18 1.11 1.14 58803 1.14 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20240111 0 0.49 0.54 0.49 0.54 31400 0.54 up up correct
BOOM.US DMC Global Inc 20240111 0 16.65 16.76 15.75 16.65 305319 16.65
BOSC.US B.O.S. Better Online Solutions Ltd 20240111 0 2.602 2.6801 2.56 2.595 16644 2.595 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240111 0 11.94 11.9893 11.94 11.9893 1174 11.9893 up up correct
BOXL.US Boxlight Corporation 20240111 0 1.03 1.0773 1.03 1.0515 44793 1.0515 up up correct
BPMC.US Blueprint Medicines Corporation 20240111 0 82.18 83.38 81.1793 81.95 715010 81.95 down down correct
BPOP.US Popular Inc 20240111 0 81.61 81.84 80.62 81.78 264527 81.78 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240111 0 25.52 25.52 25.52 25.52 400 25.52
BPRN.US The Bank of Princeton 20240111 0 34.16 34.435 33.9 34.11 15515 34.11 down down correct
BPTH.US Bio 20240111 0 0.569 0.579 0.51 0.51 120693 0.51 down down correct
BPTS.US Biophytis SA 20240111 0 0.604 0.633 0.604 0.633 19900 0.633 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240111 0 13.16 13.53 13 13.24 19700 13.24 up up correct
BPYPN.US Brookfield Property Partners L.P 20240111 0 12.3 12.3 11.82 11.99 16600 11.99 down down correct
BPYPO.US Brookfield Property Partners L.P 20240111 0 13.16 13.16 12.751 13.07 22100 13.07 down down correct
BPYPP.US Brookfield Property Partners L.P 20240111 0 13.8 14.04 13.7 13.86 26100 13.86 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240111 0 5.2 5.2 5.06 5.14 4200 5.14 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240111 0 11.07 11.07 11.07 11.07 0 11.07
BREZR.US Breeze Holdings Acquisition Corp 20240111 0 0.085 0.0861 0.085 0.086 5315 0.086 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20240111 0 0.12 0.15 0.12 0.15 10773 0.15 up up correct
BRID.US Bridgford Foods Corporation 20240111 0 11.4 11.4 11.2 11.2 2664 11.2 down down correct
BRKL.US Brookline Bancorp Inc 20240111 0 10.38 10.46 10.175 10.44 296622 10.44 up up correct
BRKR.US Bruker Corporation 20240111 0 71.89 72.08 70.805 71.38 591730 71.38 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240111 0 3.19 3.19 3 3.05 34246 3.05 down down correct
BROG.US Brooge Energy Limited 20240111 0 2.59 2.932 2.517 2.77 8700 2.77 up up correct
BRP.US BRP Group Inc 20240111 0 23.96 24.35 23.7 23.97 337716 23.97 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240111 0 1.72 1.7599 1.63 1.65 16533 1.65 down down correct
BRY.US Berry Corporation 20240111 0 6.6 6.69 6.53 6.66 638808 6.66 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240111 0 49.93 50.37 49.085 49.9 672000 49.9 down down correct
BSBK.US Bogota Financial Corp 20240111 0 8.04 8.32 8.03 8.03 3400 8.03 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240111 0 14.86 15.235 14.63 15.15 29569 15.15 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240111 0 0.151 0.157 0.135 0.136 2219500 0.136 down down correct
BSGM.US BioSig Technologies Inc 20240111 0 0.315 0.315 0.29 0.291 17634 2.91 down down correct
BSRR.US Sierra Bancorp 20240111 0 21.25 21.62 21 21.18 20063 20.957 down down correct
BSVN.US Bank7 Corp 20240111 0 25.59 25.76 25.31 25.4 7571 25.4 down down correct
BSY.US Bentley Systems Incorporated 20240111 0 47.66 48.82 47.53 48.65 736900 48.65 up up correct
BTAI.US BioXcel Therapeutics Inc 20240111 0 2.7 2.705 2.59 2.68 411681 2.68 down down correct
BTBD.US BT Brands Inc. Common Stock 20240111 0 2.29 2.62 2.19 2.62 100100 2.62 up up correct
BTBDW.US BT Brands Inc. Warrant 20240111 0 0.15 0.174 0.1499 0.174 16 0.174 up up correct
BTBT.US Bit Digital Inc 20240111 0 3.88 3.9 3.13 3.16 17448539 3.16 down down correct
BTCS.US BTCS Inc. Common Stock 20240111 0 2.15 2.288 1.9106 1.98 650321 1.98 down down correct
BTCY.US Biotricity Inc. Common Stock 20240111 0 1.02 1.04 0.96 0.99 19905 0.99 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240111 0 0.2525 0.2725 0.2308 0.2589 7480812 0.2589 up up correct
BUSE.US First Busey Corporation 20240111 0 23.82 24.275 23.399 23.8 108880 23.5543 down down correct
BVS.US Bioventus Inc 20240111 0 4.88 4.97 4.76 4.89 127479 4.89 up up correct
BWAY.US BrainsWay Ltd 20240111 0 6.5 6.815 6.47 6.79 101400 6.79 up up correct
BWB.US Bridgewater Bancshares Inc 20240111 0 12.66 12.825 12.5 12.75 66893 12.75 up up correct
BWEN.US Broadwind Inc 20240111 0 2.58 2.58 2.45 2.5 76617 2.5 down down correct
BWFG.US Bankwell Financial Group Inc 20240111 0 28.1 28.11 27.3501 27.83 11717 27.83 down down correct
BWMN.US Bowman Consulting Group Ltd 20240111 0 31.59 32.19 31.33 31.88 31600 31.88 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240111 0 12.71 12.885 12.6 12.76 14800 12.76 up up correct
BXRX.US Baudax Bio Inc 20240111 0 0.03 0.0311 0.0265 0.0288 1032969 0.0288 down down correct
BYFC.US Broadway Financial Corporation 20240111 0 6.45 6.45 6.4 6.4 1554 6.4 down down correct
BYND.US Beyond Meat Inc 20240111 0 8.05 8.181 7.52 7.74 2554357 7.74 down down correct
BYRN.US Byrna Technologies Inc 20240111 0 5.52 5.65 5.36 5.58 58400 5.58 up up correct
BYSI.US BeyondSpring Inc 20240111 0 0.91 0.9298 0.8355 0.8502 31321 0.8502 down down correct
BZ.US Kanzhun Ltd ADR 20240111 0 15.22 15.33 14.865 15.09 3094010 15.09 down down correct
BZUN.US Baozun Inc 20240111 0 2.3 2.3035 2.22 2.24 450338 2.24 down down correct
CAAS.US China Automotive Systems Inc 20240111 0 3.09 3.2 3.05 3.16 58047 3.16 up up correct
CABA.US Cabaletta Bio Inc 20240111 0 22.02 22.095 21.155 21.51 1038300 21.51 down down correct
CAC.US Camden National Corporation 20240111 0 36.61 36.9 35.9561 36.82 64147 36.82 up up correct
CACC.US Credit Acceptance Corporation 20240111 0 538.06 540.8897 530.47 535.7 70107 535.7 down down correct
CADCX.US CADCX 20240111 0 24.73 24.73 24.73 24.73 0 24.73
CADE.US PA 20240111 0 19.7667 20.27 19.7667 20.27 7100 19.9508 up up correct
CADEX.US CADEX 20240111 0 24.92 24.92 24.92 24.92 0 24.92
CADFX.US CION Ares Diversified Credit Fund W 20240111 0 25.19 25.19 25.19 25.19 0 25.19
CADL.US Candel Therapeutics Inc. Common Stock 20240111 0 1.3407 1.3893 1.2159 1.28 36922 1.28 down down correct
CADSX.US CADSX 20240111 0 25.01 25.01 25.01 25.01 0 25.01
CADUX.US CADUX 20240111 0 25.19 25.19 25.19 25.19 0 25.19
CADWX.US CADWX 20240111 0 25 25 25 25 0 25
CAKE.US The Cheesecake Factory Incorporated 20240111 0 34.25 34.31 32.88 33.08 698360 33.08 down down correct
CALA.US Calithera Biosciences Inc 20240111 0 0.03 0.03 0.03 0.03 150 0.03
CALB.US California BanCorp 20240111 0 24.11 24.36 24.11 24.28 9998 24.28 up up correct
CALM.US Cal 20240111 0 54.37 54.615 53.9225 54.24 479208 54.1257 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240111 0 26.3 26.312 25.1 25.655 8800 25.655 down down correct
CAMP.US CalAmp Corp 20240111 0 0.21 0.2241 0.196 0.2225 993126 5.1175 up up correct
CAMT.US Camtek Ltd 20240111 0 69.88 72.245 69.51 71.86 308331 71.86 up up correct
CAN.US Canaan Inc 20240111 0 2.44 2.63 2.06 2.13 50330000 2.13 down down correct
CAPR.US Capricor Therapeutics Inc 20240111 0 5.24 5.24 4.58 4.6 505628 4.6 down down correct
CAR.US Avis Budget Group Inc 20240111 0 166.69 168 162.22 166.47 893279 166.47 down down correct
CARA.US Cara Therapeutics Inc 20240111 0 0.62 0.6431 0.5845 0.6 596348 0.6 down down correct
CARE.US Carter Bankshares Inc 20240111 0 13.91 14.03 13.78 13.92 43361 13.92 up up correct
CARG.US CarGurus Inc 20240111 0 23.18 23.3 22.65 22.96 608233 22.96 down down correct
CARV.US Carver Bancorp Inc 20240111 0 1.8785 1.93 1.8785 1.93 21861 1.93 up up correct
CASA.US Casa Systems Inc 20240111 0 0.41 0.45 0.41 0.43 232510 0.43 up up correct
CASH.US Meta Financial Group Inc 20240111 0 50.91 51.85 50.25 51.84 224798 51.84 up up correct
CASI.US CASI Pharmaceuticals Inc 20240111 0 6.2 6.3861 6 6.15 22990 6.15 down down correct
CASS.US Cass Information Systems Inc 20240111 0 42.88 43.07 42.32 42.95 36352 42.95 up up correct
CASY.US Casey's General Stores Inc 20240111 0 283.54 287.2 281.26 287.12 233229 286.6701 up up correct
CATC.US Cambridge Bancorp 20240111 0 69.04 69.04 67.64 68.73 23572 68.73 down down correct
CATY.US Cathay General Bancorp 20240111 0 43.01 43.03 42.15 42.98 230499 42.98 down down correct
CBAN.US Colony Bankcorp Inc 20240111 0 12.8 13.05 12.56 12.71 37594 12.71 down down correct
CBAT.US CBAK Energy Technology Inc 20240111 0 1.27 1.36 1.18 1.18 300170 1.18 down down correct
CBAY.US CymaBay Therapeutics Inc 20240111 0 23.2 24.21 22.88 23.95 1589845 23.95 up up correct
CBFV.US CB Financial Services Inc 20240111 0 24.16 24.16 24.16 24.16 184 24.16
CBNK.US Capital Bancorp Inc 20240111 0 23.155 23.47 23.03 23.41 21944 23.3187 up up correct
CBOE.US Cboe Global Markets Inc 20240111 0 175.83 178.25 175.83 177.8 728954 177.8 up up correct
CBRGU.US Chain Bridge I Units 20240111 0 10.88 10.88 10.88 10.88 0 10.88
CBRL.US Cracker Barrel Old Country Store Inc 20240111 0 76.26 76.26 72.93 73.14 540257 71.8336 down down correct
CBSH.US Commerce Bancshares Inc 20240111 0 53.29 53.6561 52.33 52.97 413922 52.97 down down correct
CCAP.US Crescent Capital BDC Inc 20240111 0 17.01 17.05 16.84 16.92 105900 16.92 down down correct
CCB.US Coastal Financial Corporation 20240111 0 42.52 42.6627 41.88 42.59 28465 42.59 up up correct
CCBG.US Capital City Bank Group Inc 20240111 0 27.77 27.77 27.275 27.63 22416 27.63 down down correct
CCCC.US C4 Therapeutics Inc 20240111 0 7.68 7.68 6.95 7.24 7557800 7.24 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240111 0 19.65 19.7283 19.4249 19.68 66711 19.68 up up correct
CCEL.US Cryo 20240111 0 5.7 5.8 5.61 5.61 3718 5.61 down down correct
CCEP.US Coca 20240111 0 64.96 65.67 64.75 65.55 1295472 65.55 up up correct
CCLFX.US CCLFX 20240111 0 10.59 10.59 10.59 10.59 0 10.59
CCLP.US CSI Compressco LP 20240111 0 1.71 1.78 1.7 1.75 86008 1.7409 up up correct
CCNE.US CNB Financial Corporation 20240111 0 21.5 21.72 21.08 21.36 56224 21.36 down down correct
CCNEP.US CNB Financial Corporation 20240111 0 21.6 21.75 21.569 21.73 1600 21.73 up up correct
CCOI.US Cogent Communications Holdings Inc 20240111 0 74.53 74.83 72.6 72.73 216177 72.73 down down correct
CCRN.US Cross Country Healthcare Inc 20240111 0 23.52 23.63 22.54 22.88 320170 22.88 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240111 0 19.76 20.205 19.25 19.62 177608 19.62 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240111 0 10.92 10.92 10.92 10.92 0 10.92
CDAQU.US Compass Digital Acquisition Corp. Unit 20240111 0 10.35 10.35 10.35 10.35 0 10.35
CDLX.US Cardlytics Inc 20240111 0 7.12 7.21 6.9803 7.14 271223 7.14 up up correct
CDMO.US Avid Bioservices Inc 20240111 0 6.72 6.89 6.4834 6.76 1667869 6.76 up up correct
CDNA.US CareDx Inc 20240111 0 11.9 12.075 11.295 11.4 1376368 11.4 down down correct
CDNS.US Cadence Design Systems Inc 20240111 0 265.24 268.49 261.25 266.79 1540000 266.79 up up correct
CDTX.US Cidara Therapeutics Inc 20240111 0 0.7946 0.805 0.7701 0.7817 498691 0.7817 down down correct
CDW.US CDW Corporation 20240111 0 220.27 221.39 218.8 221.17 522798 221.17 up up correct
CDXC.US ChromaDex Corporation 20240111 0 1.5 1.5 1.46 1.475 40619 1.475 down down correct
CDXS.US Codexis Inc 20240111 0 2.97 3.04 2.81 2.88 571440 2.88 down down correct
CDZI.US Cadiz Inc 20240111 0 2.96 2.96 2.66 2.715 1194969 2.715 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240111 0 14.125 14.125 13.84 13.85 29600 13.85 down down correct
CEDAX.US CEDAX 20240111 0 22.88 22.88 22.88 22.88 0 22.88
CEDIX.US Destra International & Event 20240111 0 22.9 22.9 22.9 22.9 0 22.9
CEDLX.US CEDLX 20240111 0 22.86 22.86 22.86 22.86 0 22.86
CEDTX.US CEDTX 20240111 0 22.76 22.76 22.76 22.76 0 22.76
CELC.US Celcuity Inc 20240111 0 14.51 14.79 14.29 14.41 1935710 14.41 down down correct
CELH.US Celsius Holdings Inc 20240111 0 59.81 60.65 57.32 59.06 3578313 59.06 down down correct
CELU.US Celularity Inc 20240111 0 0.261 0.265 0.245 0.25 242300 0.25 down down correct
CELUW.US Celularity Inc 20240111 0 0.0297 0.0297 0.025 0.025 988 0.025 down down correct
CENT.US Central Garden & Pet Company 20240111 0 48.13 48.39 47.21 47.53 64256 47.53 down down correct
CENTA.US Central Garden & Pet Company 20240111 0 42.2 42.425 41.41 41.72 259244 41.72 down down correct
CENX.US Century Aluminum Company 20240111 0 11.38 11.44 11.108 11.34 1212857 11.34 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240111 0 42.4 42.64 42.28 42.64 1505792 42.64 up up correct
CERS.US Cerus Corporation 20240111 0 2 2.03 1.76 1.815 1876703 1.815 down down correct
CERT.US Certara Inc 20240111 0 16 16.34 15.71 16.19 564858 16.19 up up correct
CETX.US Cemtrex Inc 20240111 0 4.66 4.8557 4.5593 4.61 9539 4.61 down down correct
CETXP.US Cemtrex Inc 20240111 0 0.95 1.02 0.89 1.02 104000 1.02 up up correct
CEVA.US CEVA Inc 20240111 0 21.2 21.415 20.89 21.32 131256 21.32 up up correct
CFB.US CrossFirst Bankshares Inc 20240111 0 13.4 13.465 12.87 13.3 223134 13.3 down down correct
CFBK.US CF Bankshares Inc 20240111 0 20.5 20.56 20.32 20.32 2388 20.26 down down correct
CFFI.US C&F Financial Corporation 20240111 0 61.34 61.34 60.395 60.77 4370 60.77 down down correct
CFFN.US Capitol Federal Financial Inc 20240111 0 6.11 6.14 5.9 6.06 940998 5.9788 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240111 0 22.83 22.99 21.99 22.46 2126300 22.46 down down correct
CFRX.US ContraFect Corporation 20240111 0 0.0301 0.031 0.0301 0.031 816 0.031 up up correct
CG.US The Carlyle Group Inc 20240111 0 39.4 39.41 38.485 39.27 2147825 39.27 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240111 0 19.8 19.8 19.63 19.72 15800 19.4375 down down correct
CGBD.US TCG BDC Inc 20240111 0 15.62 15.62 15.29 15.4 112072 15.4 down down correct
CGC.US Canopy Growth Corporation 20240111 0 4.5 4.54 4.3656 4.42 1641765 4.42 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240111 0 21.78 21.78 21.78 21.78 0 21.78
CGEM.US Cullinan Oncology Inc 20240111 0 10.84 10.84 10 10.41 818400 10.41 down down correct
CGEN.US Compugen Ltd 20240111 0 1.79 1.83 1.74 1.81 295362 1.81 up up correct
CGNT.US Cognyte Software Ltd 20240111 0 6.43 6.45 6.2501 6.42 145259 6.42 down down correct
CGNX.US Cognex Corporation 20240111 0 39.19 39.38 38.64 39.09 961091 39.09 down down correct
CGO.US Calamos Global Total Return Fund 20240111 0 9.14 9.14 9.02 9.08 34209 9.08 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240111 0 2.015 2.02 1.97 2.02 27800 2.02 up up correct
CHCI.US Comstock Holding Companies Inc 20240111 0 4.73 4.75 4.5201 4.72 7200 4.72 down down correct
CHCO.US City Holding Company 20240111 0 105.42 105.7 102.665 104.12 70945 104.12 down down correct
CHDN.US Churchill Downs Incorporated 20240111 0 123.48 124.85 122.6 124.2 235022 124.2 up up correct
CHEF.US The Chefs' Warehouse Inc 20240111 0 29.4 29.715 28.86 29.19 330331 29.19 down down correct
CHEK.US Check 20240111 0 2.251 2.3 2.25 2.28 8000 2.28 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240111 0 10.32 10.45 10.28 10.41 201482 10.41 up up correct
CHK.US Chesapeake Energy Corporation 20240111 0 79.97 82.99 78.6 79.62 7821771 79.62 down down correct
CHKEL.US Chesapeake Energy Corporation 20240111 0 60.52 60.52 60.52 60.52 0 60.52
CHKEZ.US Chesapeake Energy Corporation 20240111 0 65.45 65.45 65.41 65.41 200 65.41 down down correct
CHKP.US Check Point Software Technologies Ltd 20240111 0 155.54 157.15 155.205 156.31 479688 156.31 up up correct
CHMG.US Chemung Financial Corporation 20240111 0 48.13 48.2 46.7001 47.98 10240 47.98 down down correct
CHNR.US China Natural Resources Inc 20240111 0 1.37 1.4099 1.35 1.4099 1705 1.4099 up up correct
CHRS.US Coherus BioSciences Inc 20240111 0 2.8 2.81 2.6 2.62 5588100 2.62 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240111 0 87.12 87.49 85.92 87 1152201 87 down down correct
CHSCL.US CHS Inc 20240111 0 25.46 25.49 25.35 25.45 41600 25.45 down down correct
CHSCM.US CHS Inc 20240111 0 24.89 24.95 24.858 24.92 20600 24.92 up up correct
CHSCN.US CHS Inc 20240111 0 25.281 25.39 25.18 25.37 12800 25.37 up up correct
CHSCO.US CHS Inc 20240111 0 26.34 26.43 26.24 26.43 16500 26.43 up up correct
CHSCP.US CHS Inc 20240111 0 30.08 30.28 30.08 30.25 7800 30.25 up up correct
CHTR.US Charter Communications Inc 20240111 0 368.24 368.24 361.5 367.62 910070 367.62 down up incorrect
CHUY.US Chuy's Holdings Inc 20240111 0 34.76 34.785 33.59 33.9 199707 33.9 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20240111 0 5.82 5.83 5.77 5.785 206532 5.785 down up incorrect
CHX.US ChampionX Corporation 20240111 0 26.41 26.66 25.855 26.65 2239065 26.65 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20240111 0 11.42 11.59 11.27 11.49 178725 11.49 up down incorrect
CIFR.US Cipher Mining Inc 20240111 0 4 4.12 3.31 3.51 9548500 3.51 down up incorrect
CIFRW.US Cipher Mining Inc 20240111 0 1.6 1.7143 0.9113 1.2 964340 1.2 down up incorrect
CIGI.US Colliers International Group Inc 20240111 0 113.45 113.45 111.78 113.05 35078 113.05 down up incorrect
CINF.US Cincinnati Financial Corporation 20240111 0 107.51 108.36 107.16 108.27 656798 108.27 up down incorrect
CIVB.US Civista Bancshares Inc 20240111 0 17.14 17.445 16.72 17.09 28529 17.09 down up incorrect
CIZN.US Citizens Holding Company 20240111 0 7.8 7.83 7.77 7.77 2000 7.77 down up incorrect
CJJD.US China Jo 20240111 0 0.19 0.1919 0.1826 0.184 203374 0.184 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240111 0 1.94 1.97 1.82 1.89 619739 1.89 down down correct
CLAR.US Clarus Corporation 20240111 0 5.95 5.95 5.7101 5.82 243138 5.82 down down correct
CLBK.US Columbia Financial Inc 20240111 0 18.8 18.94 18.47 18.67 65039 18.67 down down correct
CLBT.US Cellebrite DI 20240111 0 8.32 8.32 7.965 8.23 630900 8.23 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240111 0 1.21 1.21 1.2 1.2 11357 1.2 down down correct
CLDX.US Celldex Therapeutics Inc 20240111 0 38.05 41.57 37.78 41.03 1115595 41.03 up up correct
CLEU.US China Liberal Education Holdings Limited 20240111 0 0.18 0.185 0.171 0.184 12687 2.76 up up correct
CLFD.US Clearfield Inc 20240111 0 28.21 28.3 27.49 27.59 153730 27.59 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240111 0 5.86 5.954 5.75 5.7566 10602 5.7566 down down correct
CLIR.US ClearSign Technologies Corporation 20240111 0 1.07 1.0999 1.06 1.09 28774 1.09 up up correct
CLLS.US Cellectis S.A 20240111 0 2.87 2.89 2.73 2.83 73127 2.83 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20240111 0 16.9 17.43 16.7 17.22 81355 17.22 up up correct
CLNE.US Clean Energy Fuels Corp 20240111 0 3.489 3.489 3.32 3.38 1314200 3.38 down down correct
CLNN.US Clene Inc 20240111 0 0.4 0.44 0.39 0.43 726700 0.43 up down incorrect
CLNNW.US Clene Inc 20240111 0 0.048 0.0593 0.048 0.048 1872 0.048
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240111 0 12.3 12.3 11.68 11.68 4900 11.68 down up incorrect
CLOEU.US Clover Leaf Capital Corp. Unit 20240111 0 10.43 10.43 10.43 10.43 0 10.43
CLOV.US Clover Health Investments Corp 20240111 0 0.95 0.995 0.941 0.9798 4794130 0.9798 up down incorrect
CLPS.US CLPS Incorporation 20240111 0 1.04 1.05 1.01 1.04 11504 1.04
CLPT.US ClearPoint Neuro Inc 20240111 0 6.98 6.98 6.54 6.81 185700 6.81 down up incorrect
CLRB.US Cellectar Biosciences Inc 20240111 0 3.5 3.57 3.23 3.44 1876386 3.44 down up incorrect
CLRO.US ClearOne Inc 20240111 0 1.02 1.02 0.99 1 14541 1 down up incorrect
CLSD.US Clearside Biomedical Inc 20240111 0 1.43 1.48 1.4 1.48 112574 1.48 up down incorrect
CLSK.US CleanSpark Inc 20240111 0 10.68 11.35 8.88 9.26 37395848 9.26 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20240111 0 11.91 12.052 11.91 11.99 4300 11.99 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20240111 0 3.02 3.02 2.635 2.7 16300 2.7 down up incorrect
CLVRW.US Clever Leaves Holdings Inc 20240111 0 0.035 0.041 0.032 0.037 15800 0.037 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20240111 0 1.53 1.6 1.53 1.6 2133 1.6 up down incorrect
CMAX.US CareMax Inc 20240111 0 0.36 0.3731 0.3216 0.3272 8983 9.816 down up incorrect
CMAXW.US CareMax Inc 20240111 0 0.0037 0.0037 0.0037 0.0037 1500 0.0037
CMBM.US Cambium Networks Corporation 20240111 0 5.05 5.09 4.82 4.93 103600 4.93 down down correct
CMCO.US Columbus McKinnon Corporation 20240111 0 36.7 37.04 36.25 36.95 122373 36.95 up up correct
CMCSA.US Comcast Corporation 20240111 0 43.58 43.68 42.83 43.27 12706390 43.27 down down correct
CMCT.US CIM Commercial Trust Corporation 20240111 0 3.65 3.87 3.65 3.695 2819 3.695 up up correct
CME.US CME Group Inc 20240111 0 198 198.55 195.54 196.4 2151658 196.4 down down correct
CMLS.US Cumulus Media Inc 20240111 0 5.03 5.28 4.91 4.94 53981 4.94 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240111 0 0.55 0.57 0.546 0.56 115300 0.56 up up correct
CMPR.US Cimpress plc 20240111 0 74.26 74.895 72.875 74.67 74793 74.67 up up correct
CMPS.US COMPASS Pathways plc 20240111 0 9.7 9.79 8.3 8.56 953925 8.56 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240111 0 1.79 1.82 1.76 1.77 235764 1.77 down down correct
CMRX.US Chimerix Inc 20240111 0 1.01 1.01 0.96 0.97 222109 0.97 down down correct
CMTL.US Comtech Telecommunications Corp 20240111 0 8.13 8.145 7.73 7.75 249720 7.75 down down correct
CNDT.US Conduent Incorporated 20240111 0 3.44 3.53 3.41 3.52 1040300 3.52 up up correct
CNET.US ZW Data Action Technologies Inc 20240111 0 0.82 0.82 0.81 0.817 5738 0.817 down down correct
CNEY.US CN Energy Group. Inc 20240111 0 0.053 0.055 0.05 0.051 52577 1.53 down down correct
CNFR.US Conifer Holdings Inc 20240111 0 1.39 1.392 1.29 1.29 11922 1.29 down down correct
CNOB.US ConnectOne Bancorp Inc 20240111 0 22.84 23.3 22.59 23.03 137419 23.03 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240111 0 19.2 19.3 19.025 19.29 8800 19.29 up up correct
CNRLX.US CNRLX 20240111 0 14.11 14.11 14.11 14.11 0 14.11
CNROX.US CNROX 20240111 0 7.22 7.22 7.22 7.22 0 7.22
CNSL.US Consolidated Communications Holdings Inc 20240111 0 4.37 4.42 4.36 4.41 757705 4.41 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240111 0 1.06 1.08 0.97 1.01 95600 1.01 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240111 0 6.91 7.3 6.65 6.91 193500 6.91
CNTB.US Connect Biopharma Holdings Limited 20240111 0 1.2 1.22 1.13 1.1426 29574 1.1426 down down correct
CNTG.US Centogene N.V 20240111 0 1.11 1.15 1.105 1.14 30900 1.14 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240111 0 1.19 1.2 1.112 1.17 10885 1.17 down down correct
CNTY.US Century Casinos Inc 20240111 0 4.36 4.4985 4.24 4.36 66790 4.36
CNXC.US Concentrix Corporation 20240111 0 93.71 94 92.21 93.54 189900 93.2231 down down correct
CNXN.US PC Connection Inc 20240111 0 64.24 64.62 63.29 63.75 87196 63.75 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240111 0 25.47 25.61 24.77 25.44 418800 25.44 down down correct
COCP.US Cocrystal Pharma Inc 20240111 0 1.75 1.77 1.6801 1.7 7544 1.7 down down correct
CODA.US Coda Octopus Group Inc 20240111 0 6.6 6.8 6.5282 6.66 42542 6.66 up up correct
CODX.US Co 20240111 0 1.4 1.5 1.3682 1.42 146473 1.42 up up correct
COF.US PN 20240111 0 16.68 16.82 16.51 16.78 50312 16.78 up up correct
COFS.US ChoiceOne Financial Services Inc 20240111 0 26.35 26.7 26.35 26.7 8379 26.7 up up correct
COGT.US Cogent Biosciences Inc 20240111 0 5.23 5.41 5.04 5.34 1626639 5.34 up up correct
COHR.US Coherent Inc 20240111 0 42.06 42.95 40.87 42.5 1604466 42.5 up up correct
COHU.US Cohu Inc 20240111 0 33.25 33.355 32.68 33.15 217424 33.15 down down correct
COIN.US Coinbase Global Inc 20240111 0 159.19 161.04 140.01 141.16 31754160 141.16 down down correct
COKE.US Coca 20240111 0 908.26 918.19 906.72 910.96 45883 893.7611 up up correct
COLB.US Columbia Banking System Inc 20240111 0 25.41 25.49 24.865 25.34 1251953 25.34 down down correct
COLL.US Collegium Pharmaceutical Inc 20240111 0 32.59 32.68 31.95 32.61 426212 32.61 up up correct
COLM.US Columbia Sportswear Company 20240111 0 77.45 77.905 76.88 77.57 259590 77.57 up up correct
COMM.US CommScope Holding Company Inc 20240111 0 2.61 2.63 2.44 2.47 2262598 2.47 down down correct
COMS.US COMSovereign Holding Corp 20240111 0 0.9 0.9 0.82 0.87 10800 0.87 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240111 0 0.599 0.599 0.599 0.599 73 0.599
COMSW.US COMSovereign Holding Corp 20240111 0 0.0051 0.011 0.0051 0.011 3450 0.011 up up correct
CONN.US Conn's Inc 20240111 0 4.98 5.09 4.85 5.03 137417 5.03 up up correct
CONX.US CONX Corp 20240111 0 10.7 10.7 10.7 10.7 0 10.7
CONXU.US CONX Corp 20240111 0 10.25 10.25 10.25 10.25 0 10.25
CONXW.US CONX Corp 20240111 0 0.25 0.286 0.25 0.286 0 0.286 up up correct
COOLU.US Corner Growth Acquisition Corp 20240111 0 10.9 10.9 10.9 10.9 500 10.9
COOLW.US Corner Growth Acquisition Corp 20240111 0 0.122 0.134 0.091 0.091 3000 0.091 down down correct
COOP.US Mr. Cooper Group Inc 20240111 0 63.32 63.76 61.62 62.65 690187 62.65 down down correct
CORT.US Corcept Therapeutics Incorporated 20240111 0 24.48 24.545 23.16 23.45 1417478 23.45 down up incorrect
COST.US Costco Wholesale Corporation 20240111 0 671 674.51 667.64 673.58 1670780 672.5913 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20240111 0 19.16 20.07 19.16 19.96 3514 19.96 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20240111 0 1.988 2.03 1.8604 2.03 7188 2.03 up down incorrect
CPLP.US Capital Product Partners L.P 20240111 0 17.03 17.13 16.7257 17.03 376711 17.03
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240111 0 0.97 1.06 0.97 1.04 7100 1.04 up down incorrect
CPRDX.US CPRDX 20240111 0 11.85 11.85 11.85 11.85 0 11.85
CPREX.US CPREX 20240111 0 11.86 11.86 11.86 11.86 0 11.86
CPRSX.US CPRSX 20240111 0 11.85 11.85 11.85 11.85 0 11.85
CPRT.US Copart Inc 20240111 0 48 48.16 47.19 47.82 2940000 47.82 down up incorrect
CPRTX.US CPRTX 20240111 0 11.84 11.84 11.84 11.84 0 11.84
CPRX.US Catalyst Pharmaceuticals Inc 20240111 0 15 15 14.6 14.71 1547255 14.71 down up incorrect
CPSH.US CPS Technologies Corporation 20240111 0 2.35 2.35 2.2833 2.3 22295 2.3 down down correct
CPSI.US Computer Programs and Systems Inc 20240111 0 9.51 9.545 9.3 9.46 191663 9.46 down down correct
CPSS.US Consumer Portfolio Services Inc 20240111 0 8.471 8.6119 8.38 8.44 13285 8.44 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240111 0 15.17 15.225 15.054 15.13 55900 15.13 down down correct
CRAI.US CRA International Inc 20240111 0 101.05 102.97 100.7052 102.61 57082 102.61 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240111 0 6.45 6.45 6.1 6.24 10746 6.24 down down correct
CRBU.US Caribou Biosciences Inc 20240111 0 5.9 5.9 5.28 5.3 2907912 5.3 down down correct
CRCT.US Cricut Inc 20240111 0 6.33 6.35 6.1 6.2 5630800 6.2 down down correct
CRDF.US Cardiff Oncology Inc 20240111 0 1.78 1.8 1.7 1.71 74200 1.71 down down correct
CRDFX.US CRDFX 20240111 0 21.78 21.78 21.78 21.78 0 21.78
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240111 0 21.78 21.78 21.78 21.78 0 21.78
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240111 0 1.03 1.04 1 1.03 153700 1.03
CRDLX.US CRDLX 20240111 0 21.77 21.77 21.77 21.77 0 21.77
CRDTX.US Griffin Inst Access Credit Fund CL A 20240111 0 21.78 21.78 21.78 21.78 0 21.78
CREDX.US CREDX 20240111 0 8.63 8.63 8.63 8.63 0 8.63
CREG.US China Recycling Energy Corporation 20240111 0 1.7235 1.9419 1.6213 1.72 100568 1.72 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240111 0 0.59 0.6001 0.59 0.6 25797 0.6 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240111 0 9.06 9.23 8.8 8.86 207400 8.86 down down correct
CREX.US Creative Realities Inc 20240111 0 2.8 2.86 2.56 2.75 86751 2.75 down up incorrect
CRIS.US Curis Inc 20240111 0 13.15 13.3998 12.78 13.01 14453 13.01 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20240111 0 0.137 0.137 0.1275 0.1285 2050847 0.1285 down up incorrect
CRMD.US CorMedix Inc 20240111 0 3.5 3.54 3.4199 3.47 288382 3.47 down up incorrect
CRMT.US America's Car 20240111 0 62.41 62.75 60.835 62.16 83652 62.16 down up incorrect
CRNC.US Cerence Inc 20240111 0 19.41 19.41 18.84 19.28 281800 19.28 down up incorrect
CRNT.US Ceragon Networks Ltd 20240111 0 2.54 2.62 2.46 2.62 1883041 2.62 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20240111 0 37.06 37.765 36.6 37.27 925012 37.27 up down incorrect
CRON.US Cronos Group Inc 20240111 0 2.01 2.0312 1.97 2.01 1801403 2.01
CROX.US Crocs Inc 20240111 0 105.2 106.83 103.34 104.9 1637100 104.9 down up incorrect
CRSP.US CRISPR Therapeutics AG 20240111 0 62.07 65.86 61.96 64.84 3638556 64.84 up down incorrect
CRSR.US Corsair Gaming Inc 20240111 0 13.77 13.81 13.485 13.77 504600 13.77
CRTDW.US Creatd Inc 20240111 0 0.012 0.012 0.012 0.012 292 0.012
CRTO.US Criteo S.A 20240111 0 24.36 24.955 24.0201 24.78 185410 24.78 up down incorrect
CRUS.US Cirrus Logic Inc 20240111 0 79.18 79.99 77.925 78.78 208904 78.78 down up incorrect
CRVL.US CorVel Corporation 20240111 0 231.91 233.76 230.13 233.25 41244 233.25 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20240111 0 2.25 2.26 2.11 2.16 146974 2.16 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20240111 0 284 287.76 280.35 284.52 3460700 284.52 up down incorrect
CRWS.US Crown Crafts Inc 20240111 0 4.941 4.96 4.9 4.9 13072 4.9 down down correct
CSBR.US Champions Oncology Inc 20240111 0 6.15 6.37 6.025 6.21 80425 6.21 up up correct
CSCO.US Cisco Systems Inc 20240111 0 50.45 50.5 50.04 50.44 16458250 50.44 down down correct
CSGP.US CoStar Group Inc 20240111 0 82.47 82.75 81 82.11 1749120 82.11 down down correct
CSGS.US CSG Systems International Inc 20240111 0 50.46 51.38 50.14 51.35 244793 51.35 up up correct
CSIQ.US Canadian Solar Inc 20240111 0 23.39 23.68 22.284 23.11 1347973 23.11 down down correct
CSPI.US CSP Inc 20240111 0 19.2999 20.44 19.0732 19.9 90730 19.9 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240111 0 15.17 15.17 14.9377 15.11 450036 15.11 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240111 0 0.2215 0.2215 0.2031 0.2155 155037 0.2155 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240111 0 15.72 16 15.72 16 200 15.992 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240111 0 5.17 5.3 5.024 5.1 70200 5.1 down down correct
CSTE.US Caesarstone Ltd 20240111 0 4.11 4.15 4.09 4.11 33432 4.11
CSTL.US Castle Biosciences Inc 20240111 0 21.3 21.3 20.35 20.61 121562 20.61 down down correct
CSTR.US Capstar Financial Holdings Inc 20240111 0 18.46 18.505 18.1 18.32 115547 18.32 down down correct
CSWC.US Capital Southwest Corporation 20240111 0 25.33 25.3673 24.61 25.13 316183 25.13 down down correct
CSWI.US CSW Industrials Inc 20240111 0 207.83 213.07 207.44 211.495 170777 211.3015 up up correct
CSX.US CSX Corporation 20240111 0 34.66 34.66 34.25 34.57 7752000 34.57 down down correct
CTAS.US Cintas Corporation 20240111 0 588.16 588.905 583.63 588.25 279298 588.25 up up correct
CTBI.US Community Trust Bancorp Inc 20240111 0 41.36 41.61 40.3123 41.17 37098 41.17 down down correct
CTHR.US Charles & Colvard Ltd 20240111 0 0.4 0.4093 0.392 0.406 34866 0.406 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240111 0 8.4 8.465 8.12 8.34 686300 8.34 down down correct
CTLP.US Cantaloupe Inc 20240111 0 7.07 7.085 6.905 6.99 146045 6.99 down down correct
CTMX.US CytomX Therapeutics Inc 20240111 0 1.67 1.7 1.6 1.69 308433 1.69 up up correct
CTRE.US CareTrust REIT Inc 20240111 0 21.91 22.075 21.81 22.01 1145926 22.01 up up correct
CTRM.US Castor Maritime Inc 20240111 0 0.5277 0.5277 0.4848 0.498 697985 0.498 down down correct
CTRN.US Citi Trends Inc 20240111 0 28.46 28.54 27.88 27.96 59733 27.96 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240111 0 73.87 74.92 73.56 74.88 4454835 74.88 up up correct
CTSO.US Cytosorbents Corporation 20240111 0 0.95 0.99 0.9371 0.99 246683 0.99 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240111 0 0.7317 0.765 0.7317 0.7409 480419 0.7409 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240111 0 2.62 2.64 2.6 2.64 69500 2.64 up up correct
CUE.US Cue Biopharma Inc 20240111 0 3.03 3.07 2.93 3.01 196925 3.01 down down correct
CUEN.US Cuentas Inc 20240111 0 0.748 0.748 0.74 0.74 1100 0.74 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20240111 0 10.75 10.7501 10.75 10.75 32455 10.6322
CURI.US CuriosityStream Inc 20240111 0 0.505 0.53 0.503 0.51 66400 0.51 up up correct
CURIW.US CuriosityStream Inc 20240111 0 0.012 0.012 0.012 0.012 0 0.012
CUTR.US Cutera Inc 20240111 0 4.64 4.81 4.135 4.31 2195868 4.31 down down correct
CVAC.US CureVac N.V 20240111 0 3.86 3.86 3.61 3.62 996300 3.62 down down correct
CVBF.US CVB Financial Corp 20240111 0 18.95 19.01 18.525 18.99 837693 18.99 up up correct
CVCO.US Cavco Industries Inc 20240111 0 320.92 320.92 314.615 318.27 46281 318.27 down down correct
CVCY.US Central Valley Community Bancorp 20240111 0 20.51 20.81 20.22 20.72 27394 20.592 up up correct
CVGI.US Commercial Vehicle Group Inc 20240111 0 6.49 6.55 6.435 6.44 77848 6.44 down down correct
CVGW.US Calavo Growers Inc 20240111 0 28.46 28.79 27.76 27.98 101125 27.8763 down down correct
CVLG.US Covenant Logistics Group Inc 20240111 0 45.53 47.04 45.53 46.94 55207 46.94 up up correct
CVLT.US Commvault Systems Inc 20240111 0 77 77.415 76.04 77.27 372602 77.27 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240111 0 24.78 24.82 24.49 24.77 20633 24.596 down down correct
CVRX.US CVRx Inc. Common Stock 20240111 0 28.07 28.36 27.21 28.04 76800 28.04 down down correct
CVV.US CVD Equipment Corporation 20240111 0 4.68 4.92 4.62 4.66 49166 4.66 down down correct
CWBC.US Community West Bancshares 20240111 0 16.518 16.6 16.355 16.51 7064 16.51 down down correct
CWBR.US CohBar Inc 20240111 0 0.74 0.75 0.74 0.742 1800 0.742 up up correct
CWCO.US Consolidated Water Co. Ltd 20240111 0 32.77 32.92 32.135 32.92 81719 32.92 up up correct
CWST.US Casella Waste Systems Inc 20240111 0 83.03 84.225 82.8 84.03 339546 84.03 up up correct
CXDO.US Crexendo Inc 20240111 0 4.78 4.9734 4.72 4.83 57896 4.83 up up correct
CYAN.US Cyanotech Corporation 20240111 0 0.8998 0.9199 0.8998 0.9 1324 0.9 up up correct
CYBR.US CyberArk Software Ltd 20240111 0 213.69 222.07 213.37 221.72 651076 221.72 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240111 0 2.94 3.1041 2.74 2.78 180879 2.78 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240111 0 18.41 20.25 16.5 18 2167 17.8615 down down correct
CYCN.US Cyclerion Therapeutics Inc 20240111 0 3.67 3.67 3.67 3.67 375 3.67
CYPS.US Cyclo3pss Corporation 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240111 0 14.65 15.11 14.4 14.82 442468 14.82 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20240111 0 3.15 3.19 3.07 3.1 367260 3.1 down down correct
CYTH.US Cyclo Therapeutics Inc 20240111 0 1.5 1.5 1.41 1.44 33562 1.44 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240111 0 0.16 0.31 0.151 0.31 1200 0.31 up up correct
CYTK.US Cytokinetics Incorporated 20240111 0 99.97 100.49 73.12 84.95 24190551 84.95 down down correct
CYTO.US Auris Medical Holding Ltd 20240111 0 2.93 3.14 2.69 2.74 176884 2.74 down down correct
CZNC.US Citizens & Northern Corporation 20240111 0 20.19 20.2628 19.65 20.1 23063 19.8352 down down correct
CZR.US Caesars Entertainment Inc 20240111 0 45.06 45.3099 44.16 45.14 2035228 45.14 up up correct
CZWI.US Citizens Community Bancorp Inc 20240111 0 11.43 11.63 11.41 11.45 5727 11.45 up up correct
DADA.US Dada Nexus Limited 20240111 0 1.53 1.535 1.355 1.41 7528500 1.41 down down correct
DAKT.US Daktronics Inc 20240111 0 8.01 8.155 7.915 8.09 928853 8.09 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240111 0 4.32 4.44 4.32 4.44 32297 4.44 up up correct
DARE.US Daré Bioscience Inc 20240111 0 0.379 0.379 0.3511 0.355 313917 0.355 down down correct
DATS.US DatChat Inc. Common Stock 20240111 0 2.536 2.539 2.3501 2.51 16557 2.51 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240111 0 0.194 0.194 0.194 0.194 0 0.194
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240111 0 14 14.055 13.51 13.81 548641 13.81 down down correct
DBGI.US Digital Brands Group Inc 20240111 0 2.95 3.064 2.83 2.83 79000 2.83 down down correct
DBGIW.US Digital Brands Group Inc 20240111 0 7.36 7.6 7.36 7.6 0 7.6 up up correct
DBVT.US DBV Technologies S.A 20240111 0 0.8901 0.9428 0.8611 0.8718 19113 0.8718 down down correct
DBX.US Dropbox Inc 20240111 0 30.22 31.08 30.065 31.06 4350199 31.06 up up correct
DCBO.US Docebo Inc 20240111 0 47 47.44 46.02 46.82 52200 46.82 down down correct
DCGO.US DocGo Inc 20240111 0 3.21 3.54 2.971 3.43 9411000 3.43 up up correct
DCOM.US Dime Community Bancshares Inc 20240111 0 25.38 25.73 24.92 25.7 160915 25.4482 up up correct
DCOMP.US Dime Community Bancshares Inc 20240111 0 18.31 18.34 18.12 18.25 5000 18.25 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20240111 0 15.11 15.29 14.65 14.9 572439 14.9 down down correct
DCTH.US Delcath Systems Inc 20240111 0 4.4 4.4837 4.1 4.19 474278 4.19 down down correct
DDOG.US Datadog Inc 20240111 0 121.46 121.86 118.43 120.88 3000000 120.88 down down correct
DENN.US Denny's Corporation 20240111 0 10.64 10.685 10.47 10.62 512769 10.62 down down correct
DFH.US Dream Finders Homes Inc 20240111 0 33.7 33.81 32.37 33.48 234700 33.48 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240111 0 1.95 1.99 1.74 1.76 422900 1.76 down down correct
DGICA.US Donegal Group Inc 20240111 0 13.67 13.82 13.58 13.74 62048 13.5868 up up correct
DGICB.US Donegal Group Inc 20240111 0 15.3 15.3 15.3 15.3 1194 15.1441
DGII.US Digi International Inc 20240111 0 24.02 24.23 23.58 23.84 197772 23.84 down down correct
DGLY.US Digital Ally Inc 20240111 0 2.11 2.2 2.07 2.164 7221 2.164 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240111 0 9.08 9.58 8.78 9.4 842726 9.4 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20240111 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240111 0 2.99 2.99 2.81 2.95 1235700 2.9395 down down correct
DHCA.US DHC Acquisition Corp 20240111 0 10.6 10.6 10.6 10.6 0 10.6
DHCAU.US DHC Acquisition Corp 20240111 0 10.52 10.52 10.52 10.52 0 10.52
DHCNI.US DHCNI 20240111 0 15.28 15.4 15.25 15.34 34700 15.34 up up correct
DHCNL.US Diversified Healthcare Trust 20240111 0 15.852 16.26 15.78 15.9 18824 15.9 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240111 0 158.37 158.91 158 158.01 7384 158.01 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240111 0 4.5 4.83 4.32 4.67 68200 4.67 up up correct
DIOD.US Diodes Incorporated 20240111 0 73.56 74.3722 72.46 73.38 223140 73.38 down down correct
DISA.US Disruptive Acquisition Corporation I 20240111 0 10.68 10.68 10.68 10.68 0 10.68
DISAU.US Disruptive Acquisition Corporation I 20240111 0 10.74 10.74 10.74 10.74 0 10.74
DJCO.US Daily Journal Corporation 20240111 0 318 320.15 318 320.15 2085 320.15 up up correct
DKNG.US DraftKings Inc 20240111 0 33.37 33.58 32.395 33.43 7814142 33.43 up up correct
DLHC.US DLH Holdings Corp 20240111 0 15.49 15.81 15.4048 15.73 32346 15.73 up up correct
DLO.US DLocal Limited Class A Common Shares 20240111 0 17.72 18.115 17.54 17.76 945300 17.76 up up correct
DLPN.US Dolphin Entertainment Inc 20240111 0 1.551 1.6797 1.54 1.6 70619 1.6 up up correct
DLTH.US Duluth Holdings Inc 20240111 0 5.19 5.32 5.12 5.3 34769 5.3 up up correct
DLTR.US Dollar Tree Inc 20240111 0 137.62 137.62 135.12 135.22 2420000 135.22 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240111 0 3 3.04 2.9376 2.98 66777 2.98 down down correct
DMLP.US Dorchester Minerals L.P 20240111 0 30.87 31.41 30.87 31.38 38583 30.4351 up up correct
DMRC.US Digimarc Corporation 20240111 0 36.1 36.41 35.064 36.05 49394 36.05 down down correct
DMTK.US DermTech Inc 20240111 0 1.49 1.5 1.4 1.46 323800 1.46 down down correct
DNLI.US Denali Therapeutics Inc 20240111 0 18.53 18.945 18.445 18.69 1442476 18.69 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240111 0 14.29 14.295 13.54 13.79 955700 13.755 down down correct
DOCU.US DocuSign Inc 20240111 0 56.08 62.8 55.43 61.35 10411650 61.35 up up correct
DOGZ.US Dogness (International) Corporation 20240111 0 4.61 4.83 4.61 4.695 39942 4.695 up up correct
DOMO.US Domo Inc 20240111 0 9.83 9.88 9.49 9.72 199884 9.72 down down correct
DOOO.US BRP Inc 20240111 0 69.14 69.685 67.84 68.93 114836 68.93 down down correct
DORM.US Dorman Products Inc 20240111 0 79.95 81.81 79.86 81.55 122564 81.55 up up correct
DOX.US Amdocs Limited 20240111 0 90.42 91.16 90.065 90.9 659917 90.9 up up correct
DOYU.US DouYu International Holdings Limited 20240111 0 0.84 0.904 0.84 0.89 487700 0.89 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240111 0 10.79 10.79 10.79 10.79 0 10.79
DPRO.US Draganfly Inc. Common Shares 20240111 0 0.39 0.403 0.38 0.391 197400 0.391 up up correct
DRIO.US DarioHealth Corp 20240111 0 2.33 2.35 2.0201 2.07 159231 2.07 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240111 0 0.555 0.575 0.525 0.535 594200 0.535 down down correct
DRRX.US DURECT Corporation 20240111 0 0.614 0.62 0.5851 0.6061 298797 0.6061 down down correct
DRVN.US Driven Brands Holdings Inc 20240111 0 13.48 13.5095 13.16 13.38 1115841 13.38 down down correct
DSGN.US Design Therapeutics Inc 20240111 0 2.54 2.55 2.42 2.42 291700 2.42 down down correct
DSGX.US The Descartes Systems Group Inc 20240111 0 82.15 84.04 81.97 83.91 133193 83.91 up up correct
DSKE.US Daseke Inc 20240111 0 8.11 8.12 8.1 8.11 1522865 8.11
DSP.US Viant Technology Inc 20240111 0 6.78 6.835 6.55 6.57 27720 6.57 down down correct
DSWL.US Deswell Industries Inc 20240111 0 2.57 2.6246 2.57 2.57 8557 2.57
DTIL.US Precision BioSciences Inc 20240111 0 0.439 0.44 0.399 0.427 3115600 0.427 down down correct
DTSS.US Datasea Inc 20240111 0 0.1927 0.1951 0.1812 0.187 6532 2.805 down down correct
DTST.US Data Storage Corporation 20240111 0 2.79 2.8725 2.77 2.82 18259 2.82 up up correct
DUO.US Fangdd Network Group Ltd 20240111 0 0.6 0.625 0.583 0.598 32600 0.598 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240111 0 216.2 218.698 209.19 214.69 399900 214.69 down down correct
DUOT.US Duos Technologies Group Inc 20240111 0 2.82 3.37 2.82 3.2 66110 3.2 up up correct
DVAX.US Dynavax Technologies Corporation 20240111 0 13.73 13.9 13.54 13.89 1813170 13.89 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240111 0 17.08 17.2 16.9 16.92 123700 16.92 down down correct
DWACU.US Digital World Acquisition Corp. Units 20240111 0 19.49 19.49 19.49 19.49 180 19.49
DWACW.US Digital World Acquisition Corp. Warrants 20240111 0 5.35 5.54 5.3 5.37 28300 5.37 up up correct
DWSN.US Dawson Geophysical Company 20240111 0 1.6234 1.6234 1.6234 1.6234 130 1.6234
DXCM.US DexCom Inc 20240111 0 127.97 130.3 126.72 128.93 2507331 128.93 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240111 0 4.09 4.09 3.95 4.02 355580 4.02 down down correct
DXPE.US DXP Enterprises Inc 20240111 0 31.71 32.12 31.27 31.98 61698 31.98 up up correct
DXYN.US The Dixie Group Inc 20240111 0 0.6985 0.6985 0.6706 0.671 1533 0.671 down down correct
DYAI.US Dyadic International Inc 20240111 0 1.58 1.58 1.5301 1.56 4561 1.56 down down correct
DYN.US Dyne Therapeutics Inc 20240111 0 17.31 17.54 15.215 16.41 3674228 16.41 down down correct
DYNT.US Dynatronics Corporation 20240111 0 0.5999 0.5999 0.58 0.5801 2774 0.5801 down down correct
DZSI.US DZS Inc 20240111 0 1.84 1.84 1.64 1.66 129185 1.66 down down correct
EA.US Electronic Arts Inc 20240111 0 137.56 138.1 136.85 137.74 1190000 137.74 up up correct
EACPU.US Edify Acquisition Corp 20240111 0 10.92 10.92 10.92 10.92 0 10.92
EACPW.US Edify Acquisition Corp 20240111 0 0.0134 0.0134 0.013 0.013 1215 0.013 down down correct
EAR.US Eargo Inc 20240111 0 2.6 2.6 2.58 2.58 17908 2.58 down down correct
EAST.US Eastside Distilling Inc 20240111 0 1.1101 1.28 1.1101 1.25 20959 1.25 up up correct
EBAY.US eBay Inc 20240111 0 42.51 42.54 41.49 41.87 4618643 41.87 down up incorrect
EBC.US Eastern Bankshares Inc 20240111 0 14.11 14.205 13.88 14.14 683500 14.14 up down incorrect
EBET.US Esports Technologies Inc 20240111 0 0.12 0.122 0.11 0.116 165200 0.116 down up incorrect
EBIX.US Ebix Inc 20240111 0 2.37 2.43 2 2.07 607902 2.07 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20240111 0 14.475 14.69 14.25 14.44 9431 14.44 down up incorrect
EBON.US Ebang International Holdings Inc 20240111 0 13.61 14.5 10.7 11.2 101382 11.2 down up incorrect
EBTC.US Enterprise Bancorp Inc 20240111 0 29.25 29.36 28.95 29.32 16162 29.32 up down incorrect
ECOR.US electroCore Inc 20240111 0 6.11 6.23 6 6.09 52281 6.09 down down correct
ECPG.US Encore Capital Group Inc 20240111 0 49.83 49.98 48.71 49.55 74852 49.55 down down correct
EDAP.US EDAP TMS S.A 20240111 0 5.34 5.64 5.2 5.27 17756 5.27 down down correct
EDIT.US Editas Medicine Inc 20240111 0 9.3 9.36 9.05 9.16 1316726 9.16 down down correct
EDRY.US EuroDry Ltd 20240111 0 20.5 20.5 20.01 20.15 5455 20.15 down down correct
EDSA.US Edesa Biotech Inc 20240111 0 4.61 4.86 4.61 4.86 5600 4.86 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20240111 0 1.09 1.09 0.988 1.01 45800 1.01 down down correct
EDUC.US Educational Development Corporation 20240111 0 1.17 1.23 1.17 1.22 32154 1.22 up up correct
EEFT.US Euronet Worldwide Inc 20240111 0 98.59 99.25 97.39 99.16 206767 99.16 up up correct
EEIQ.US Elite Education Group International Limited 20240111 0 1.91 1.9303 1.91 1.93 2465 1.93 up up correct
EFOI.US Energy Focus Inc 20240111 0 1.5 1.5319 1.45 1.5213 1998 1.5213 up up correct
EFSC.US Enterprise Financial Services Corp 20240111 0 43.82 44.14 43.17 43.76 111115 43.76 down down correct
EFTR.US Effector Therapeutics Inc 20240111 0 0.4299 0.44 0.3764 0.3874 112734 9.685 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240111 0 0.09 0.109 0.09 0.109 2805 0.109 up up correct
EGAN.US eGain Corporation 20240111 0 8.02 8.02 7.5901 7.7 81998 7.7 down down correct
EGBN.US Eagle Bancorp Inc 20240111 0 28.02 28.02 26.95 27.72 224641 27.72 down down correct
EGLE.US Eagle Bulk Shipping Inc 20240111 0 54.04 54.04 52.89 53.32 144119 53.32 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240111 0 4.73 4.75 4.38 4.5 314587 4.5 down down correct
EH.US EHang Holdings Limited 20240111 0 14.72 15.09 14.3 14.9 650800 14.9 up up correct
EHTH.US eHealth Inc 20240111 0 7.74 7.745 7.44 7.51 191373 7.51 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20240111 0 7.26 7.26 7.0091 7.175 2471 7.175 down down correct
EIOAX.US EIOAX 20240111 0 9.09 9.09 9.09 9.09 0 9.09
EIOMX.US EIOMX 20240111 0 8.96 8.96 8.96 8.96 0 8.96
EJH.US E 20240111 0 0.5656 0.909 0.5656 0.89 18766141 0.89 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240111 0 1.87 2.2 1.77 2 883042 2 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240111 0 1.88 1.88 1.6 1.77 53500 1.77 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240111 0 2.19 2.23 2.03 2.12 2874523 2.12 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240111 0 1.13 1.13 1.02 1.02 1642 1.02 down down correct
ELSE.US Electro 20240111 0 3.83 3.83 3.83 3.83 402 3.83
ELTK.US Eltek Ltd 20240111 0 15.47 15.73 14.61 15.56 46576 15.56 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240111 0 2.72 2.72 2.72 2.72 3146 2.72
ELYS.US Elys Game Technology Corp 20240111 0 0.26 0.26 0.202 0.2355 40572 0.2355 down down correct
EM.US Smart Share Global Limited 20240111 0 0.51 0.5219 0.5 0.5 38323 0.5 down down correct
EMKR.US EMCORE Corporation 20240111 0 0.4602 0.5649 0.4466 0.5 1294816 0.5 up up correct
EML.US The Eastern Company 20240111 0 22.25 23.415 22.08 23.4 7116 23.4 up up correct
ENCPU.US Energem Corp Unit 20240111 0 11.38 11.38 11.38 11.38 0 11.38
ENG.US ENGlobal Corporation 20240111 0 1.72 1.785 1.6801 1.7078 4447 1.7078 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240111 0 3.1 3.12 2.91 3.02 109600 3.02 down down correct
ENPH.US Enphase Energy Inc 20240111 0 116.18 116.49 110.82 114.29 4056800 114.29 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240111 0 1.27 1.44 1.27 1.41 262900 1.41 up up correct
ENSG.US The Ensign Group Inc 20240111 0 114 116.08 113.775 115.77 256075 115.77 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240111 0 11.87 11.9097 11.26 11.31 445156 11.31 down down correct
ENTG.US Entegris Inc 20240111 0 112.33 113.59 109.855 112.07 904944 111.9789 down down correct
ENTX.US Entera Bio Ltd 20240111 0 0.829 0.829 0.8 0.813 42303 0.813 down down correct
ENVB.US Enveric Biosciences Inc 20240111 0 1.33 1.33 1.25 1.275 43134 1.275 down down correct
ENVX.US Enovix Corporation 20240111 0 11.4 11.47 10.835 11.38 3704100 11.38 down down correct
EOLS.US Evolus Inc 20240111 0 10.6 10.79 10.4573 10.64 653468 10.64 up up correct
EOSE.US Eos Energy Enterprises Inc 20240111 0 0.93 0.93 0.86 0.871 6951700 0.871 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240111 0 0.14 0.14 0.128 0.13 46500 0.13 down down correct
EPIX.US ESSA Pharma Inc 20240111 0 8.12 8.8431 8.03 8.49 226891 8.49 up up correct
EPSN.US Epsilon Energy Ltd 20240111 0 4.77 4.84 4.77 4.78 52000 4.78 up up correct
EQ.US Equillium Inc 20240111 0 0.8988 0.8988 0.8101 0.859 117203 0.859 down down correct
EQBK.US Equity Bancshares Inc 20240111 0 33.27 33.7525 32.36 33.07 44625 33.07 down down correct
EQIX.US Equinix Inc. (REIT) 20240111 0 801.38 807.35 799.68 801.04 195086 801.04 down down correct
ERAS.US Erasca Inc. Common Stock 20240111 0 2.09 2.09 1.94 1.95 582800 1.95 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240111 0 6.27 6.28 6.09 6.16 18705907 6.16 down down correct
ERIE.US Erie Indemnity Company 20240111 0 328.2 334.62 325.45 334.59 75469 334.59 up up correct
ERII.US Energy Recovery Inc 20240111 0 17.1 17.12 16.51 17.08 1002033 17.08 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20240111 0 10.99 10.99 10.99 10.99 0 10.99
ESCA.US Escalade Incorporated 20240111 0 18.89 18.9032 18.13 18.8 15768 18.8 down down correct
ESEA.US Euroseas Ltd 20240111 0 36.14 36.35 35.15 35.79 43493 35.79 down down correct
ESGR.US Enstar Group Limited 20240111 0 274.76 276 272.94 273.94 65997 273.94 down down correct
ESGRO.US Enstar Group Limited 20240111 0 24.9 25 24.86 25 2800 25 up up correct
ESGRP.US Enstar Group Limited 20240111 0 25.2 25.2 25.03 25.135 12200 25.135 down down correct
ESLT.US Elbit Systems Ltd 20240111 0 206.51 206.78 205.4591 206.21 16046 206.21 down down correct
ESPR.US Esperion Therapeutics Inc 20240111 0 2.875 3.2 2.83 3 15058530 3 up up correct
ESQ.US Esquire Financial Holdings Inc 20240111 0 46.86 47.82 46.11 47.26 16509 47.26 up up correct
ESSA.US ESSA Bancorp Inc 20240111 0 19.03 19.28 19.03 19.25 8946 19.25 up up correct
ESTA.US Establishment Labs Holdings Inc 20240111 0 31.51 34.56 31.2 34.1 1003637 34.1 up up correct
ET.US PE 20240111 0 25.28 25.34 25.28 25.34 490577 24.8674 up up correct
ETNB.US 89bio Inc 20240111 0 11.32 11.32 10.96 11.17 1864200 11.17 down down correct
ETON.US Eton Pharmaceuticals Inc 20240111 0 4.85 4.85 4.67 4.74 54519 4.74 down down correct
ETSY.US Etsy Inc 20240111 0 74.62 74.72 71.22 73.04 4081081 73.04 down down correct
EVBG.US Everbridge Inc 20240111 0 21.95 22 21.37 21.95 283059 21.95
EVCM.US EverCommerce Inc. Common Stock 20240111 0 10.06 10.18 9.97 10.13 103600 10.13 up up correct
EVER.US EverQuote Inc 20240111 0 10.6 10.76 10.37 10.68 168148 10.68 up up correct
EVFM.US Evofem Biosciences Inc 20240111 0 0.048 0.048 0.037 0.039 670200 0.039 down down correct
EVGN.US Evogene Ltd 20240111 0 0.93 0.95 0.92 0.95 122955 0.95 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240111 0 2.93 2.93 2.78 2.87 2478100 2.87 down down correct
EVGOW.US EVgo Equity Warrants 20240111 0 0.26 0.268 0.21 0.26 99300 0.26
EVLO.US Evelo Biosciences Inc 20240111 0 0.07 0.074 0.054 0.054 71500 0.054 down down correct
EVLV.US Newhold Investment Corp 20240111 0 4.46 4.5 4.27 4.365 621471 4.365 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240111 0 0.65 0.65 0.63 0.6475 26183 0.6475 down down correct
EVOK.US Evoke Pharma Inc 20240111 0 0.91 1.07 0.7503 0.8501 508320 0.8501 down down correct
EVOL.US Evolving Systems Inc 20240111 0 0.8 0.8 0.8 0.8 500 0.8
EWBC.US East West Bancorp Inc 20240111 0 72.7 72.74 71.33 72.35 1205603 71.8035 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20240111 0 15.72 15.91 15.41 15.58 664200 15.58 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20240111 0 11.02 11.14 9.075 9.25 3340957 9.25 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20240111 0 7.02 7.079 6.51 6.71 501900 6.71 down up incorrect
EXAS.US Exact Sciences Corporation 20240111 0 69.59 70.55 68.34 68.64 2198145 68.64 down up incorrect
EXC.US Exelon Corporation 20240111 0 36.41 36.565 35.98 36.21 6882002 36.21 down up incorrect
EXEL.US Exelixis Inc 20240111 0 22.68 22.78 22.36 22.41 2613233 22.41 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20240111 0 2.1 2.1 1.95 1.99 591400 1.99 down up incorrect
EXLS.US ExlService Holdings Inc 20240111 0 30.27 30.64 30 30.56 621163 30.56 up down incorrect
EXPD.US Expeditors International of Washington Inc 20240111 0 124.35 125.75 123.85 125.42 1257200 125.42 up down incorrect
EXPE.US Expedia Group Inc 20240111 0 151.55 153.09 150.27 151.2 1621897 151.2 down up incorrect
EXPI.US eXp World Holdings Inc 20240111 0 14.09 14.14 13.24 13.76 838804 13.76 down up incorrect
EXPO.US Exponent Inc 20240111 0 87.67 89.73 87.5 89.62 278273 89.62 up down incorrect
EXTR.US Extreme Networks Inc 20240111 0 16.5 16.52 15.89 16.18 1980805 16.18 down down correct
EYE.US National Vision Holdings Inc 20240111 0 20.84 20.84 20.33 20.66 946629 20.66 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240111 0 35.8187 35.8187 35.8187 35.8187 0 35.6715
EYEN.US Eyenovia Inc 20240111 0 1.9 1.9299 1.79 1.815 369811 1.815 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240111 0 19.91 20.49 19.0301 20.36 1067030 20.36 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240111 0 1.63 1.66 1.63 1.66 4226 1.66 up up correct
EZGO.US EZGO Technologies Ltd 20240111 0 0.1 0.1 0.081 0.089 7627700 0.089 down down correct
EZPW.US EZCORP Inc 20240111 0 8.57 8.57 8.49 8.51 206381 8.51 down down correct
FA.US First Advantage Corporation Common Stock 20240111 0 15.78 15.81 15.64 15.76 176441 15.76 down down correct
FAMI.US Farmmi Inc 20240111 0 1.17 1.205 1.17 1.1811 7512 1.1811 up up correct
FANG.US Diamondback Energy Inc 20240111 0 151.99 152.57 150.37 151.39 1230000 151.39 down down correct
FANH.US Fanhua Inc 20240111 0 6.32 6.4 6.2 6.31 17511 6.31 down down correct
FARM.US Farmer Bros. Co 20240111 0 3.52 3.6079 3.39 3.45 102373 3.45 down down correct
FARO.US FARO Technologies Inc 20240111 0 21.58 21.9 21.455 21.87 168194 21.87 up up correct
FAST.US Fastenal Company 20240111 0 63 63.42 62.59 63.37 4359317 63.0124 up up correct
FAT.US FAT Brands Inc 20240111 0 6.25 6.3399 6.1 6.23 11405 6.23 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240111 0 5.49 5.49 5.49 5.49 0 5.49
FATBP.US FAT Brands Inc 20240111 0 15.022 15.022 14.94 15 4300 15 down down correct
FATBW.US FAT Brands Inc 20240111 0 3.7 3.7 3.7 3.7 8 3.7
FATE.US Fate Therapeutics Inc 20240111 0 4.49 4.65 4.3 4.45 2543923 4.45 down down correct
FBIO.US Fortress Biotech Inc 20240111 0 1.94 1.95 1.81 1.86 665600 1.86 down down correct
FBIOP.US Fortress Biotech Inc 20240111 0 13 13 12.56 13 19700 13
FBIZ.US First Business Financial Services Inc 20240111 0 37.57 37.9 37.08 37.28 11571 37.28 down down correct
FBMS.US The First Bancshares Inc 20240111 0 27.86 28.32 27.36 27.79 117203 27.79 down down correct
FBNC.US First Bancorp 20240111 0 35.24 35.28 34.3 34.88 412294 34.88 down down correct
FBRT.US PE 20240111 0 20.72 20.72 20.37 20.52 35300 20.52 down down correct
FBRX.US Forte Biosciences Inc 20240111 0 0.76 0.82 0.75 0.75 18000 0.75 down down correct
FCAP.US First Capital Inc 20240111 0 28.61 28.61 28.1 28.1 1652 28.1 down down correct
FCBC.US First Community Bankshares Inc 20240111 0 35.3 35.49 34.67 35.49 27354 35.49 up up correct
FCCO.US First Community Corporation 20240111 0 18.63 18.99 18.5 18.62 10303 18.62 down down correct
FCEL.US FuelCell Energy Inc 20240111 0 1.31 1.31 1.22 1.25 10243860 1.25 down down correct
FCFS.US FirstCash Inc 20240111 0 108.99 109.62 106.95 108.82 246014 108.82 down down correct
FCNCA.US First Citizens BancShares Inc 20240111 0 1394.11 1402.86 1373.1 1398.57 64423 1398.57 up up correct
FCNCP.US First Citizens BancShares Inc 20240111 0 20.51 20.67 20.34 20.64 60500 20.64 up up correct
FCREX.US FCREX 20240111 0 12.19 12.19 12.19 12.19 0 12.19
FCRIX.US FCRIX 20240111 0 12.22 12.22 12.22 12.22 0 12.22
FCRUX.US FCRUX 20240111 0 12.17 12.17 12.17 12.17 0 12.17
FCUV.US Focus Universal Inc. Common Stock 20240111 0 1.5 1.5 1.45 1.48 15944 1.48 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240111 0 50.45 50.995 50.25 50.69 5560 50.69 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240111 0 18.87 19.28 18.48 18.8 283000 18.8 down down correct
FDUS.US Fidus Investment Corporation 20240111 0 20.05 20.05 19.75 19.92 191771 19.92 down down correct
FECAX.US FECAX 20240111 0 23.76 23.76 23.76 23.76 0 23.76
FEIM.US Frequency Electronics Inc 20240111 0 10.71 10.74 10.435 10.58 6323 10.58 down down correct
FELE.US Franklin Electric Co. Inc 20240111 0 92.4 93.12 91.49 92.65 115019 92.4112 up up correct
FEMY.US Femasys Inc. Common Stock 20240111 0 0.97 0.993 0.91 0.92 163500 0.92 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240111 0 10.3 10.3 9.92 10.19 77286 10.19 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240111 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240111 0 23.11 23.1552 22.67 23.09 650902 23.09 down down correct
FFBW.US FFBW Inc 20240111 0 12.025 12.21 12.025 12.21 1089 12.21 up up correct
FFIC.US Flushing Financial Corporation 20240111 0 16.01 16.175 15.71 15.94 60423 15.94 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240111 0 0.168 0.177 0.16 0.171 10825400 0.171 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240111 0 0.017 0.019 0.017 0.0185 15863 0.0185 up up correct
FFIN.US First Financial Bankshares Inc 20240111 0 28.26 28.46 27.75 28.3 418789 28.3 up up correct
FFIV.US F5 Networks Inc 20240111 0 176.06 176.89 175.02 176.27 231538 176.27 up up correct
FFNW.US First Financial Northwest Inc 20240111 0 20.53 22.1724 19.2 20.25 349152 20.25 down down correct
FFWM.US First Foundation Inc 20240111 0 9.45 9.6 9.29 9.4 594324 9.3896 down down correct
FGBI.US First Guaranty Bancshares Inc 20240111 0 11.84 11.94 11.78 11.84 2651 11.84
FGBIP.US First Guaranty Bancshares Inc 20240111 0 18.88 19.07 18.8 19.07 2300 19.07 up up correct
FGEN.US FibroGen Inc 20240111 0 0.88 0.8891 0.7824 0.8132 693721 0.8132 down down correct
FGF.US FG Financial Group Inc 20240111 0 1.4 1.425 1.31 1.35 10000 1.35 down down correct
FGFPP.US FG Financial Group Inc 20240111 0 16.35 17.307 16.35 17.25 3200 17.25 up up correct
FHB.US First Hawaiian Inc 20240111 0 21.68 21.81 21.4 21.75 640349 21.75 up up correct
FHLTU.US Future Health Esg Corp Unit 20240111 0 10.26 10.26 10.26 10.26 0 10.26
FHN.US PF 20240111 0 17.16 17.36 16.85 17 6683 17 down down correct
FHTX.US Foghorn Therapeutics Inc 20240111 0 5.63 5.63 5.33 5.47 39500 5.47 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240111 0 10.89 10.89 10.89 10.89 0 10.89
FIBK.US First Interstate BancSystem Inc 20240111 0 29.66 29.845 28.98 29.61 585282 29.61 down down correct
FICVU.US Frontier Investment Corp Units 20240111 0 11.44 11.44 11.44 11.44 418 11.44
FICVW.US Frontier Investment Corp Warrants 20240111 0 0.05 0.05 0.05 0.05 2845 0.05
FINW.US FinWise Bancorp Common Stock 20240111 0 14.19 14.466 14.16 14.27 19100 14.27 up up correct
FISI.US Financial Institutions Inc 20240111 0 21.52 21.74 21.19 21.5 47148 21.5 down down correct
FITB.US Fifth Third Bancorp 20240111 0 35.46 35.58 34.31 34.85 6155938 34.85 down down correct
FITBI.US Fifth Third Bancorp 20240111 0 25.35 25.39 25.25 25.25 16900 25.25 down down correct
FITBO.US Fifth Third Bancorp 20240111 0 22.3 22.639 22.25 22.35 11500 22.35 up up correct
FITBP.US Fifth Third Bancorp 20240111 0 23.91 24.45 23.91 24.38 12600 24.38 up up correct
FIVE.US Five Below Inc 20240111 0 191.22 191.35 187.62 190.05 529111 190.05 down down correct
FIVN.US Five9 Inc 20240111 0 77.61 78.27 75.39 77.9 674631 77.9 up up correct
FIXX.US Homology Medicines Inc 20240111 0 0.6051 0.6301 0.591 0.605 154611 0.605 down down correct
FIZZ.US National Beverage Corp 20240111 0 50.23 50.23 49.53 49.81 169048 49.81 down down correct
FKWL.US Franklin Wireless Corp 20240111 0 3.15 3.2 3.0826 3.2 13308 3.2 up up correct
FLEX.US Flex Ltd 20240111 0 23.18 23.625 23.005 23.61 4611823 23.61 up up correct
FLGC.US Flora Growth Corp 20240111 0 1.49 1.5 1.37 1.48 72074 1.48 down down correct
FLGT.US Fulgent Genetics Inc 20240111 0 28.55 28.55 27.76 28.09 115605 28.09 down down correct
FLIC.US The First of Long Island Corporation 20240111 0 12.76 12.825 12.56 12.65 264055 12.65 down down correct
FLL.US Full House Resorts Inc 20240111 0 4.9 4.9 4.65 4.85 182370 4.85 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240111 0 21.15 21.15 20.22 20.91 1769800 20.91 down down correct
FLNT.US Fluent Inc 20240111 0 0.74 0.796 0.74 0.7401 62009 0.7401 up up correct
FLUX.US Flux Power Holdings Inc 20240111 0 5.26 5.47 4.7701 4.8 79903 4.8 down down correct
FLWS.US 1 20240111 0 10.12 10.23 9.93 9.95 355001 9.95 down up incorrect
FLXS.US Flexsteel Industries Inc 20240111 0 18.44 18.53 18 18.02 11830 18.02 down up incorrect
FLYW.US Flywire Corporation 20240111 0 21.52 21.58 20.885 21.24 2226100 21.24 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20240111 0 22.31 22.4 21.6 22.35 27845 22.35 up down incorrect
FMBH.US First Mid Bancshares Inc 20240111 0 32.92 33.375 32.36 32.85 53224 32.85 down up incorrect
FMNB.US Farmers National Banc Corp 20240111 0 13.44 13.44 13.14 13.41 74118 13.41 down up incorrect
FNCB.US FNCB Bancorp Inc 20240111 0 6.55 6.65 6.461 6.59 17246 6.59 up up correct
FNCH.US Finch Therapeutics Group Inc 20240111 0 3.1 3.16 3.06 3.09 15514 3.09 down down correct
FNKO.US Funko Inc 20240111 0 7.15 7.355 7.06 7.305 302454 7.305 up up correct
FNLC.US The First Bancorp Inc 20240111 0 26.7 26.7 25.7601 26.2 18272 26.2 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240111 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240111 0 14.81 15.08 14.5 14.5 10335 14.5 down down correct
FNWD.US Finward Bancorp Common Stock 20240111 0 24.47 24.47 24.25 24.25 11800 24.1278 down down correct
FOLD.US Amicus Therapeutics Inc 20240111 0 13.48 13.48 13.19 13.35 2191944 13.35 down down correct
FONR.US FONAR Corporation 20240111 0 18.99 19.2148 18.84 18.91 7090 18.91 down down correct
FORA.US Forian Inc 20240111 0 2.717 2.82 2.62 2.7 10500 2.7 down down correct
FORD.US Forward Industries Inc 20240111 0 0.7188 0.7288 0.704 0.7164 9470 0.7164 down down correct
FORM.US FormFactor Inc 20240111 0 38.52 39.33 38.33 39.3 344065 39.3 up up correct
FORR.US Forrester Research Inc 20240111 0 26.15 26.59 25.55 26.12 37224 26.12 down down correct
FORTY.US Formula Systems (1985) Ltd 20240111 0 64.2103 64.2103 64.2103 64.2103 150 64.2103
FOSL.US Fossil Group Inc 20240111 0 1.39 1.4 1.31 1.34 474593 1.34 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240111 0 13.9 14.98 13.665 14.12 9200 14.12 up up correct
FOX.US Fox Corporation 20240111 0 28.48 28.67 28.21 28.62 1529145 28.62 up up correct
FOXA.US Fox Corporation 20240111 0 30.7 30.95 30.38 30.9 5670799 30.9 up up correct
FOXF.US Fox Factory Holding Corp 20240111 0 66.82 67.43 65.22 66.31 364591 66.31 down down correct
FPAY.US FlexShopper Inc 20240111 0 1.65 1.7 1.61 1.65 50401 1.65
FRAF.US Franklin Financial Services Corporation 20240111 0 28.68 29.46 28.68 28.7 5811 28.4234 up up correct
FRBA.US First Bank 20240111 0 14.02 14.24 13.87 14.18 50793 14.18 up up correct
FRBK.US Republic First Bancorp Inc 20240111 0 0.031 0.08 0.031 0.08 794 0.08 up up correct
FREE.US Whole Earth Brands Inc 20240111 0 3.42 3.58 3.36 3.53 82200 3.53 up up correct
FREEW.US FREEW 20240111 0 0.068 0.0898 0.0671 0.068 182058 0.068
FRHC.US Freedom Holding Corp 20240111 0 80.7262 80.78 79.8129 80.62 46870 80.62 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240111 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20240111 0 6.43 6.45 6.39 6.4 19003 6.4 down down correct
FRME.US First Merchants Corporation 20240111 0 35.18 35.405 34.44 35.18 121753 35.18
FROG.US JFrog Ltd 20240111 0 33.6 34.249 33.21 33.33 488100 33.33 down down correct
FROPX.US FROPX 20240111 0 19 19 19 19 0 19
FRPH.US FRP Holdings Inc 20240111 0 59.26 59.26 58.5 59 9230 59 down down correct
FRPT.US Freshpet Inc 20240111 0 84.81 85.435 82.89 84.95 589270 84.95 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240111 0 23.32 23.65 22.8 23.47 1899402 23.47 up up correct
FRST.US Primis Financial Corp 20240111 0 12.58 12.649 12.33 12.62 87897 12.62 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240111 0 1.02 1.045 0.9997 1.04 74922 1.04 up up correct
FSBC.US Five Star Bancorp 20240111 0 25.21 25.95 23.83 25.53 24709 25.3173 up up correct
FSBW.US FS Bancorp Inc 20240111 0 35.67 35.67 35.03 35.3 13850 35.3 down down correct
FSEA.US First Seacoast Bancorp 20240111 0 7.405 8.13 7.4 7.92 60300 7.92 up up correct
FSFG.US First Savings Financial Group Inc 20240111 0 17.2018 17.2018 16.75 16.915 2757 16.915 down down correct
FSLR.US First Solar Inc 20240111 0 162.49 163.64 158.3785 160.29 1535571 160.29 down down correct
FSTR.US L.B. Foster Company 20240111 0 21.76 22.2 21.4598 21.99 31343 21.99 up up correct
FSV.US FirstService Corporation 20240111 0 161.11 161.51 158.035 160.68 47983 160.68 down down correct
FTCI.US FTC Solar Inc 20240111 0 0.57 0.587 0.51 0.543 817300 0.543 down down correct
FTDR.US Frontdoor Inc 20240111 0 32.67 33.005 32.407 32.79 727239 32.79 up up correct
FTEK.US Fuel Tech Inc 20240111 0 1.04 1.0565 1.04 1.04 33304 1.04
FTFT.US Future FinTech Group Inc 20240111 0 1.48 1.6677 1.2391 1.29 593455 1.29 down down correct
FTHM.US Fathom Holdings Inc 20240111 0 3.54 3.54 3.22 3.3 46800 3.3 down down correct
FTNT.US Fortinet Inc 20240111 0 62 62.33 60.96 62.25 5072234 62.25 up up correct
FULC.US Fulcrum Therapeutics Inc 20240111 0 7.41 7.493 7.08 7.25 1126700 7.25 down down correct
FULT.US Fulton Financial Corporation 20240111 0 16.07 16.095 15.77 16.04 1679577 16.04 down down correct
FULTP.US Fulton Financial Corporation 20240111 0 17.55 17.627 17.45 17.51 5800 17.51 down down correct
FUNC.US First United Corporation 20240111 0 22.4 22.4 22.16 22.4 10546 22.1973
FUND.US Sprott Focus Trust Inc 20240111 0 7.65 7.65 7.55 7.55 96700 7.55 down down correct
FUSB.US First US Bancshares Inc 20240111 0 9.85 9.85 9.83 9.83 1609 9.83 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20240111 0 9.35 9.59 8.88 9.25 868552 9.25 down down correct
FUTU.US Futu Holdings Limited 20240111 0 49.09 49.25 47.74 48.48 1089778 48.48 down down correct
FUV.US Arcimoto Inc 20240111 0 0.7878 0.8 0.7541 0.7893 34889 0.7893 up up correct
FVCB.US FVCBankcorp Inc 20240111 0 14.15 14.15 13.7 13.93 29890 13.93 down down correct
FWBI.US First Wave BioPharma Inc 20240111 0 4.47 4.5488 4.18 4.29 119298 4.29 down down correct
FWONA.US Formula One Group 20240111 0 56.57 56.68 55.86 56.42 48000 56.42 down down correct
FWONK.US Formula One Group 20240111 0 61.92 62.14 61.44 62.06 712100 62.06 up up correct
FWRD.US Forward Air Corporation 20240111 0 57.67 57.67 55.105 56.48 818172 56.48 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240111 0 19.43 19.72 19.065 19.49 339500 19.49 up up correct
FXNC.US First National Corporation 20240111 0 21.04 21.24 20.73 21.12 6589 21.12 up up correct
FYBR.US Frontier Communications Parent Inc 20240111 0 23.81 24.02 22.33 22.4 2585800 22.4 down down correct
GABC.US German American Bancorp Inc 20240111 0 31.8 32.4 30.865 31.29 72240 31.29 down down correct
GAIA.US Gaia Inc 20240111 0 2.94 2.97 2.78 2.94 31454 2.94
GAIN.US Gladstone Investment Corporation 20240111 0 14.81 14.8324 14.59 14.76 178341 14.6786 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240111 0 23.79 23.87 23.7 23.8 2800 23.8 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240111 0 23.08 23.08 22.785 22.82 2100 22.82 down down correct
GALT.US Galectin Therapeutics Inc 20240111 0 1.87 1.8879 1.83 1.87 56565 1.87
GAMB.US Gambling.com Group Limited Ordinary Shares 20240111 0 9.39 9.395 9.16 9.37 188717 9.37 down down correct
GAMC.US Golden Arrow Merger Corp 20240111 0 10.75 10.75 10.75 10.75 0 10.75
GAMCU.US Golden Arrow Merger Corp 20240111 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240111 0 0.14 0.14 0.14 0.14 6966 0.14
GAME.US Engine Media Holdings Inc. Common Stock 20240111 0 1.52 1.54 1.44 1.5 73000 1.5 down down correct
GAN.US GAN Limited 20240111 0 1.55 1.56 1.54 1.55 156981 1.55
GANX.US Gain Therapeutics Inc 20240111 0 3.46 3.623 3.298 3.4 91900 3.4 down down correct
GASS.US StealthGas Inc 20240111 0 7.07 7.25 6.83 6.97 140430 6.97 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240111 0 10.47 10.47 10.47 10.47 0 10.47
GATEU.US Marblegate Acquisition Corp. Unit 20240111 0 10.44 10.44 10.44 10.44 0 10.44
GATEW.US Marblegate Acquisition Corp. Warrant 20240111 0 0.045 0.045 0.045 0.045 0 0.045
GBCI.US Glacier Bancorp Inc 20240111 0 40.16 40.38 39.265 40.32 667528 40.32 up up correct
GBDC.US Golub Capital BDC Inc 20240111 0 15.38 15.39 15.1448 15.29 703332 15.29 down down correct
GBIO.US Generation Bio Co 20240111 0 2.23 2.24 2.01 2.04 426100 2.04 down down correct
GBLI.US Global Indemnity Group LLC 20240111 0 32.5 32.5 32.5 32.5 617 32.5
GBNH.US Greenbrook TMS Inc 20240111 0 0.383 0.385 0.328 0.33 427500 0.33 down down correct
GBNY.US Generations Bancorp NY Inc 20240111 0 10.359 10.359 10.24 10.24 400 10.24 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20240111 0 0.3162 0.3465 0.31 0.31 4613 0.31 down down correct
GCBC.US Greene County Bancorp Inc 20240111 0 26.355 26.91 26.2136 26.91 8678 26.91 up up correct
GCMG.US GCM Grosvenor Inc 20240111 0 8.66 8.72 8.59 8.71 82700 8.71 up up correct
GCREX.US Griffin Institutional Access Real Estate 20240111 0 23.97 23.97 23.97 23.97 0 23.97
GDEN.US Golden Entertainment Inc 20240111 0 38.76 38.76 37.9757 38.55 82953 38.55 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240111 0 2.209 2.24 2.209 2.24 12600 2.24 up up correct
GDRX.US GoodRx Holdings Inc 20240111 0 6.48 6.665 6.382 6.57 2525100 6.57 up up correct
GDS.US GDS Holdings Limited 20240111 0 7.25 7.32 7.02 7.18 700795 7.18 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240111 0 13.04 13.2 12.77 12.95 187900 12.95 down down correct
GECC.US Great Elm Capital Corporation 20240111 0 10.84 11.0221 10.84 10.85 15926 10.85 up up correct
GECCM.US GECCM 20240111 0 25.02 25.08 25.005 25.08 700 25.08 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240111 0 24.17 24.35 24.17 24.35 800 24.35 up up correct
GEG.US Great Elm Group Inc 20240111 0 1.83 1.865 1.8 1.81 6570 1.81 down down correct
GENC.US Gencor Industries Inc 20240111 0 15.499 15.63 15.46 15.56 15699 15.56 up up correct
GENE.US Genetic Technologies Limited 20240111 0 2.565 2.5671 2.4144 2.43 18757 2.43 down down correct
GEOS.US Geospace Technologies Corporation 20240111 0 13.16 13.42 12.7201 13.09 84678 13.09 down down correct
GERN.US Geron Corporation 20240111 0 2.06 2.06 1.98 2.01 5675078 2.01 down down correct
GEVO.US Gevo Inc 20240111 0 1.04 1.05 1 1.03 3659106 1.03 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240111 0 3.05 3.0999 2.76 2.84 246258 2.84 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240111 0 0.1652 0.21 0.16 0.16 2122 0.16 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240111 0 57.2 57.63 56.07 56.95 773120 56.95 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240111 0 16.44 16.6 15.72 15.78 640739 15.78 down down correct
GH.US Guardant Health Inc 20240111 0 25.82 26.03 24.59 24.93 1256702 24.93 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240111 0 6.13 6.2 5.59 5.7 47800 5.7 down down correct
GHSI.US Guardion Health Sciences Inc 20240111 0 5.25 5.25 5.2 5.22 1000 5.22 down down correct
GIFI.US Gulf Island Fabrication Inc 20240111 0 4.66 4.66 4.5 4.5 23927 4.5 down down correct
GIGM.US GigaMedia Limited 20240111 0 1.41 1.41 1.39 1.39 8890 1.39 down down correct
GIII.US G 20240111 0 31.57 31.79 30.92 31.38 551982 31.38 down down correct
GILD.US Gilead Sciences Inc 20240111 0 84.32 85.47 84.04 85.39 5860000 85.39 up up correct
GILT.US Gilat Satellite Networks Ltd 20240111 0 5.96 5.96 5.73 5.76 150427 5.76 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240111 0 4.34 4.365 4.16 4.2 10700 4.2 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20240111 0 0.49 0.49 0.4741 0.4741 201 0.4741 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240111 0 25.52 25.52 25.52 25.52 0 25.52
GLAD.US Gladstone Capital Corporation 20240111 0 11.12 11.13 10.906 11.13 249753 11.0472 up up correct
GLBE.US Global 20240111 0 39.3 40.43 38.5701 40.24 839984 40.24 up up correct
GLBFX.US GL Beyond Income Fund 20240111 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20240111 0 2.5 2.538 2.42 2.45 59992 2.45 down down correct
GLBZ.US Glen Burnie Bancorp 20240111 0 6.28 6.32 6.2 6.31 7287 6.2183 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240111 0 7.52 7.52 7.4 7.45 244693 7.45 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240111 0 0.4403 0.4565 0.42 0.45 70369 0.45 up up correct
GLNG.US Golar LNG Limited 20240111 0 22.97 22.97 22.52 22.79 751083 22.79 down up incorrect
GLPG.US Galapagos NV 20240111 0 39.87 40.16 39.515 40.05 177394 40.05 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20240111 0 47.01 47.09 46.385 46.89 1316043 46.89 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20240111 0 11.13 11.21 11.01 11.16 107811 11.16 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240111 0 25.14 25.14 25.14 25.14 0 25.14
GLSI.US Greenwich LifeSciences Inc 20240111 0 9.98 10.34 9.22 9.24 21900 9.24 down up incorrect
GLTO.US Galecto Inc 20240111 0 0.721 0.729 0.681 0.715 608300 0.715 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240111 0 6.93 6.93 6.13 6.16 157800 6.16 down up incorrect
GLYC.US GlycoMimetics Inc 20240111 0 2.99 3.14 2.72 3.03 489045 3.03 up down incorrect
GMBL.US Esports Entertainment Group Inc 20240111 0 3.13 3.24 2.9 3.12 254768 3.12 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240111 0 2.25 2.48 2.25 2.416 2600 2.416 up down incorrect
GMBLW.US Esports Entertainment Group Inc 20240111 0 0.0127 0.0298 0.0127 0.0298 674 0.0298 up down incorrect
GMDA.US Gamida Cell Ltd 20240111 0 0.29 0.2997 0.2849 0.295 1192593 0.295 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240111 0 24.64 24.64 24.64 24.64 0 24.64
GNFT.US Genfit SA 20240111 0 3.66 3.67 3.61 3.61 3600 3.61 down up incorrect
GNLN.US Greenlane Holdings Inc 20240111 0 0.51 0.535 0.48 0.53 36000 0.53 up down incorrect
GNPX.US Genprex Inc 20240111 0 0.2146 0.23 0.2146 0.2165 5033 8.66 up down incorrect
GNSS.US Genasys Inc 20240111 0 1.75 1.76 1.68 1.68 58492 1.68 down up incorrect
GNTX.US Gentex Corporation 20240111 0 32.08 32.57 31.88 32.51 1424613 32.51 up down incorrect
GNTY.US Guaranty Bancshares Inc 20240111 0 32.17 32.76 32.17 32.6 12433 32.6 up down incorrect
GO.US Grocery Outlet Holding Corp 20240111 0 26.66 26.965 26.55 26.92 1006800 26.92 up up correct
GOCO.US GoHealth Inc 20240111 0 12.6 12.78 12.2409 12.32 6315 12.32 down down correct
GOEV.US Canoo Inc 20240111 0 0.22 0.227 0.21 0.211 58287600 0.211 down down correct
GOEVW.US Canoo Holdings Ltd 20240111 0 0.065 0.0709 0.0575 0.0611 276682 0.0611 down down correct
GOGL.US Golden Ocean Group Limited 20240111 0 9.9 9.92 9.725 9.77 1751593 9.77 down down correct
GOGO.US Gogo Inc 20240111 0 9.01 9.02 8.83 8.85 1183265 8.85 down down correct
GOOD.US Gladstone Commercial Corporation 20240111 0 13.3 13.44 13.23 13.37 178043 13.2701 up up correct
GOODN.US Gladstone Commercial Corporation 20240111 0 21.44 21.6 21.44 21.55 6700 21.4129 up up correct
GOOG.US Alphabet Inc 20240111 0 144.895 146.66 142.215 143.67 17471131 143.67 down down correct
GOOGL.US Alphabet Inc 20240111 0 143.49 145.22 140.635 142.08 24008721 142.08 down down correct
GOSS.US Gossamer Bio Inc 20240111 0 0.98 0.983 0.907 0.927 463000 0.927 down down correct
GOVX.US GeoVax Labs Inc 20240111 0 0.3808 0.3852 0.35 0.362 9664 5.43 down down correct
GOVXW.US GeoVax Labs Inc 20240111 0 0.0503 0.0503 0.0255 0.0255 3150 0.0255 down down correct
GP.US GreenPower Motor Company Inc 20240111 0 3 3 2.91 2.95 45724 2.95 down down correct
GPRE.US Green Plains Inc 20240111 0 23.18 23.295 22.16 22.22 2861619 22.22 down down correct
GPRO.US GoPro Inc 20240111 0 3.27 3.27 3.14 3.21 1830986 3.21 down down correct
GRBK.US Green Brick Partners Inc 20240111 0 50.78 51.22 49.92 50.88 191199 50.88 up up correct
GRCL.US Gracell Biotechnologies Inc 20240111 0 10.03 10.07 10.01 10.04 487700 10.04 up up correct
GREE.US Greenidge Generation Holdings Inc 20240111 0 6.35 6.75 5.38 5.61 856853 5.61 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240111 0 11.01 11.6 10.57 10.9 9400 10.9 down down correct
GRFS.US Grifols S.A 20240111 0 8.58 8.81 7.81 7.96 13813770 7.96 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240111 0 26.07 26.07 26.07 26.07 0 26.07
GRIN.US Grindrod Shipping Holdings Ltd 20240111 0 9.13 9.15 8.84 9 11396 9 down down correct
GRMN.US Garmin Ltd 20240111 0 123.25 123.545 121.98 123.18 621466 123.18 down down correct
GRNQ.US Greenpro Capital Corp 20240111 0 1.45 1.55 1.29 1.32 110777 1.32 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240111 0 1.17 1.22 1.1 1.1 184405 1.1 down down correct
GROW.US U.S. Global Investors Inc 20240111 0 2.815 2.8701 2.77 2.78 38446 2.78 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20240111 0 2.83 2.88 2.76 2.79 65446 2.79 down down correct
GRPN.US Groupon Inc 20240111 0 13.22 13.22 12.6 12.77 569294 12.77 down down correct
GRTS.US Gritstone bio Inc 20240111 0 2.47 2.47 2.2811 2.39 936340 2.39 down down correct
GRTX.US Galera Therapeutics Inc 20240111 0 0.191 0.239 0.185 0.228 5489900 0.228 up up correct
GRVY.US Gravity Co. Ltd 20240111 0 71.71 73.13 70.41 73.13 14044 73.13 up up correct
GRWG.US GrowGeneration Corp 20240111 0 2.45 2.49 2.3725 2.46 663609 2.46 up up correct
GSBC.US Great Southern Bancorp Inc 20240111 0 57.25 57.725 56.1 56.93 20529 56.93 down down correct
GSHD.US Goosehead Insurance Inc 20240111 0 72.99 73.75 71.69 72.78 249380 72.78 down down correct
GSIT.US GSI Technology Inc 20240111 0 2.38 2.4 2.212 2.27 183439 2.27 down down correct
GSM.US Ferroglobe PLC 20240111 0 6.12 6.1525 5.985 6.11 561708 6.11 down down correct
GSRDX.US GSRDX 20240111 0 9.04 9.04 9.04 9.04 0 9.04
GSREX.US GSREX 20240111 0 9.04 9.04 9.04 9.04 0 9.04
GSRHX.US GSRHX 20240111 0 9.53 9.53 9.53 9.53 0 9.53
GSRJX.US GSRJX 20240111 0 9.05 9.05 9.05 9.05 0 9.05
GSRQX.US GSRQX 20240111 0 9.21 9.21 9.21 9.21 0 9.21
GT.US The Goodyear Tire & Rubber Company 20240111 0 13.17 13.35 12.98 13.2 3963000 13.2 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240111 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240111 0 0.233 0.233 0.219 0.22 81565 0.22 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240111 0 3.07 3.07 2.85 2.98 52000 2.98 down down correct
GTH.US Genetron Holdings Limited 20240111 0 3.7 3.71 3.69 3.69 48400 3.69 down down correct
GTHX.US G1 Therapeutics Inc 20240111 0 3.4 3.42 3.215 3.24 819784 3.24 down down correct
GTIM.US Good Times Restaurants Inc 20240111 0 2.479 2.49 2.36 2.4 24897 2.4 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240111 0 62.52 62.98 60.76 62.03 1324200 62.03 down down correct
GTX.US Garrett Motion Inc 20240111 0 8.88 8.995 8.86 8.88 476066 8.88
GURE.US Gulf Resources Inc 20240111 0 1.59 1.6382 1.5 1.56 10548 1.56 down down correct
GVP.US GSE Systems Inc 20240111 0 1.33 1.4 1.33 1.34 63731 1.34 up up correct
GWRS.US Global Water Resources Inc 20240111 0 12.34 12.34 12.1255 12.23 20135 12.2055 down down correct
GYRO.US Gyrodyne LLC 20240111 0 9.6 9.6 9.6 9.6 107 9.6
HA.US Hawaiian Holdings Inc 20240111 0 13.755 13.825 13.68 13.8 734412 13.8 up up correct
HAFC.US Hanmi Financial Corporation 20240111 0 18.62 18.68 18.26 18.56 360777 18.2778 down down correct
HAIN.US The Hain Celestial Group Inc 20240111 0 11.14 11.14 10.78 11.1 1167965 11.1 down down correct
HALL.US Hallmark Financial Services Inc 20240111 0 1.01 1.27 0.856 1.256 72753 1.256 up down incorrect
HALO.US Halozyme Therapeutics Inc 20240111 0 34.23 34.525 33.67 34.03 1457357 34.03 down up incorrect
HARP.US Harpoon Therapeutics Inc 20240111 0 22.45 22.53 22.41 22.45 912500 22.45
HAS.US Hasbro Inc 20240111 0 50.68 50.68 48.66 49.5 2155400 48.8163 down up incorrect
HAYN.US Haynes International Inc 20240111 0 52.35 52.73 51.6 52.72 45449 52.72 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20240111 0 12.81 12.855 12.47 12.72 17967990 12.72 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20240111 0 21.3 21.46 21.2 21.27 10300 21.27 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20240111 0 18.3 18.666 18.21 18.555 32700 18.555 up down incorrect
HBCP.US Home Bancorp Inc 20240111 0 41.18 41.19 40.595 40.73 11048 40.4716 down up incorrect
HBIO.US Harvard Bioscience Inc 20240111 0 4.72 4.73 4.58 4.66 64732 4.66 down up incorrect
HBNC.US Horizon Bancorp Inc 20240111 0 13.39 13.455 13.06 13.29 122044 13.29 down up incorrect
HBT.US HBT Financial Inc 20240111 0 20.05 20.08 19.68 19.89 26300 19.89 down down correct
HCAT.US Health Catalyst Inc 20240111 0 10.9 11.24 10.646 11.21 699100 11.21 up up correct
HCDI.US Harbor Custom Development Inc 20240111 0 0.1251 0.1699 0.125 0.1558 34431 0.1558 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20240111 0 1.1 1.1 1.1 1.1 0 1.1
HCKT.US The Hackett Group Inc 20240111 0 22.4 22.74 22.2 22.7 67988 22.7 up up correct
HCM.US HUTCHMED (China) Limited 20240111 0 16.64 16.79 16.39 16.61 62739 16.61 down down correct
HCSG.US Healthcare Services Group Inc 20240111 0 10.16 10.18 10.05 10.14 409670 10.14 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240111 0 3.15 3.15 2.81 2.81 4366 2.81 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240111 0 10.61 10.61 10.37 10.41 27400 10.41 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240111 0 9.82 9.82 9.82 9.82 0 9.82
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240111 0 0.1028 0.12 0.09 0.12 0 0.12 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20240111 0 1.12 1.14 1.1 1.1 42200 1.1 down up incorrect
HDSN.US Hudson Technologies Inc 20240111 0 13.19 13.25 12.8422 13.21 290969 13.21 up down incorrect
HEAR.US Turtle Beach Corporation 20240111 0 10.01 10.17 9.77 10.14 88230 10.14 up down incorrect
HEES.US H&E Equipment Services Inc 20240111 0 48 48.46 47.1901 48.38 187339 48.38 up down incorrect
HELE.US Helen of Troy Limited 20240111 0 123.8 126.25 122.43 124.34 202654 124.34 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20240111 0 2.85 3 2.75 2.89 29814 2.89 up down incorrect
HEPS.US D 20240111 0 1.72 1.731 1.625 1.71 682400 1.71 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240111 0 14.01 14.01 14.01 14.01 329 13.8829
HFFG.US HF Foods Group Inc 20240111 0 5.41 5.5 5.36 5.48 62797 5.48 up down incorrect
HFWA.US Heritage Financial Corporation 20240111 0 20.1 20.24 19.76 20.23 392099 20.23 up down incorrect
HGBL.US Heritage Global Inc 20240111 0 2.79 2.82 2.7308 2.8 87297 2.8 up down incorrect
HGEN.US Humanigen Inc 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HHGC.US HHG Capital Corporation Ordinary Shares 20240111 0 11.05 11.06 11.05 11.06 300 11.06 up down incorrect
HHGCU.US HHG Capital Corp Unit 20240111 0 11.3 11.3 11.3 11.3 0 11.3
HIBB.US Hibbett Inc 20240111 0 67.95 68.89 66.08 67.17 218902 67.17 down down correct
HIFS.US Hingham Institution for Savings 20240111 0 198 198 195.91 196.63 15709 196.63 down down correct
HIHO.US Highway Holdings Limited 20240111 0 2.05 2.0501 2.0236 2.0236 1476 2.0236 down down correct
HIMX.US Himax Technologies Inc 20240111 0 6.12 6.24 6.08 6.19 753609 6.19 up up correct
HITI.US High Tide Inc. Common Shares 20240111 0 1.74 1.81 1.72 1.8 239000 1.8 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240111 0 4.77 4.77 3.885 4.06 8302487 4.06 down down correct
HLIT.US Harmonic Inc 20240111 0 12.38 12.395 11.96 12.23 1809642 12.23 down down correct
HLMN.US Hillman Solutions Corp 20240111 0 8.75 8.86 8.635 8.85 1125900 8.85 up up correct
HLNE.US Hamilton Lane Incorporated 20240111 0 108.75 110.52 107.715 110.36 185353 110.36 up up correct
HLTH.US Cue Health Inc. Common Stock 20240111 0 0.1999 0.2029 0.1934 0.1993 395669 0.1993 down down correct
HMNF.US HMN Financial Inc 20240111 0 22 22.73 22 22.5 3304 22.5 up up correct
HMST.US HomeStreet Inc 20240111 0 10.57 10.85 10.15 10.81 203161 10.81 up up correct
HNNA.US Hennessy Advisors Inc 20240111 0 7.2 7.5699 7.125 7.15 10250 7.15 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240111 0 23.6 23.6 23.6 23.6 1100 23.6
HNRG.US Hallador Energy Company 20240111 0 8.56 8.59 8.1745 8.39 419434 8.39 down down correct
HNST.US The Honest Company Inc 20240111 0 2.9 2.915 2.74 2.78 615700 2.78 down down correct
HOFT.US Hooker Furniture Corporation 20240111 0 23.42 23.61 22.97 23.59 39321 23.59 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240111 0 3.49 3.49 3.3 3.45 12200 3.45 down down correct
HOFVW.US Hall of Fame Village LLC 20240111 0 0.01 0.0135 0.01 0.0118 10590 0.0118 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20240111 0 26.13 26.2 25.96 26.06 410561 26.06 down down correct
HOLX.US Hologic Inc 20240111 0 71.82 72.5 71.15 72.43 2123011 72.43 up up correct
HON.US Honeywell International Inc 20240111 0 202.29 202.59 199.55 201.67 1940910 201.67 down down correct
HONE.US HarborOne Bancorp Inc 20240111 0 11.84 11.845 11.61 11.8 92612 11.8 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240111 0 12.53 12.58 11.63 11.71 13483000 11.71 down down correct
HOOK.US HOOKIPA Pharma Inc 20240111 0 0.83 0.839 0.768 0.782 693300 0.782 down down correct
HOPE.US Hope Bancorp Inc 20240111 0 11.66 11.7 11.47 11.63 547000 11.63 down down correct
HOTH.US Hoth Therapeutics Inc 20240111 0 1.33 1.33 1.29 1.29 28700 1.29 down down correct
HOWL.US Werewolf Therapeutics Inc 20240111 0 4.98 5.09 4.66 5.02 233700 5.02 up up correct
HPK.US HighPeak Energy Inc 20240111 0 13.67 13.96 13.37 13.92 378600 13.92 up up correct
HPKEW.US HighPeak Energy Inc 20240111 0 6.7 7.4 6.3 6.4 4100 6.4 down down correct
HQI.US HireQuest Inc 20240111 0 14.27 14.27 13.4 13.79 13000 13.79 down down correct
HQY.US HealthEquity Inc 20240111 0 72.19 73.68 71.47 72.61 931197 72.61 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240111 0 31.53 31.53 30.61 31.37 244700 31.37 down down correct
HROW.US Harrow Health Inc 20240111 0 9.98 10 9.6 9.94 339500 9.94 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240111 0 24.15 24.39 24.05 24.245 6700 24.245 up up correct
HRTX.US Heron Therapeutics Inc 20240111 0 2.21 2.23 2.08 2.155 2159459 2.155 down down correct
HRZN.US Horizon Technology Finance Corporation 20240111 0 13.44 13.58 13.222 13.52 187908 13.4046 up up correct
HSDT.US Helius Medical Technologies Inc 20240111 0 7.82 7.82 7.55 7.7075 2682 7.7075 down down correct
HSIC.US Henry Schein Inc 20240111 0 74.65 75.04 73.225 73.95 1417282 73.95 down down correct
HSII.US Heidrick & Struggles International Inc 20240111 0 27.33 27.33 26.52 27.26 115704 27.26 down down correct
HSON.US Hudson Global Inc 20240111 0 15.273 15.75 15.21 15.36 1835 15.36 up up correct
HST.US Host Hotels & Resorts Inc 20240111 0 19.6 19.88 19.52 19.85 5271768 19.85 up up correct
HSTM.US HealthStream Inc 20240111 0 26.77 26.97 26.5 26.96 72132 26.96 up up correct
HSTO.US Histogen Inc 20240111 0 0.34 0.37 0.34 0.36 53000 0.36 up up correct
HTBI.US HomeTrust Bancshares Inc 20240111 0 25.77 26.46 25.71 26.3 48498 26.3 up up correct
HTBK.US Heritage Commerce Corp 20240111 0 9.57 9.705 9.41 9.53 378068 9.53 down down correct
HTHT.US Huazhu Group Limited 20240111 0 33.07 33.22 32.51 33.2 2025326 33.2 up up correct
HTIA.US Healthcare Trust Inc 20240111 0 15.63 15.72 15.176 15.69 2900 15.69 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240111 0 14.72 14.99 14.72 14.87 1800 14.87 up up correct
HTLD.US Heartland Express Inc 20240111 0 13.29 13.31 13.11 13.23 233746 13.23 down down correct
HTLF.US Heartland Financial USA Inc 20240111 0 36.96 37.27 36.52 37.23 152562 37.23 up up correct
HTLFP.US Heartland Financial USA Inc 20240111 0 24.5 24.76 24.466 24.76 7800 24.76 up up correct
HTOO.US Fusion Fuel Green PLC 20240111 0 1.03 1.068 1.01 1.04 43110 1.04 up up correct
HTOOW.US Fusion Fuel Green PLC 20240111 0 0.125 0.125 0.101 0.101 4400 0.101 down down correct
HUBG.US Hub Group Inc 20240111 0 87.67 87.8 86.13 87.3 460390 43.65 down down correct
HUDI.US Huadi International Group Co. Ltd 20240111 0 2.97 2.97 2.85 2.935 19300 2.935 down down correct
HUGE.US FSD Pharma Inc 20240111 0 0.945 1.02 0.9 0.93 121300 0.93 down down correct
HUIZ.US Huize Holding Limited 20240111 0 0.832 0.861 0.832 0.848 4200 0.848 up up correct
HUMA.US Humacyte Inc 20240111 0 2.74 2.74 2.59 2.7 381300 2.7 down down correct
HUMAW.US Humacyte Inc 20240111 0 0.4742 0.4799 0.401 0.4011 0 0.4011 down down correct
HURC.US Hurco Companies Inc 20240111 0 23.28 23.8 22.915 23.36 39273 23.36 up up correct
HURN.US Huron Consulting Group Inc 20240111 0 103.31 103.46 102.16 103.11 107768 103.11 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240111 0 13.4 13.6 11.0222 11.24 9969491 11.24 down down correct
HWBK.US Hawthorn Bancshares Inc 20240111 0 24.73 24.97 24.72 24.72 6747 24.72 down down correct
HWC.US Hancock Whitney Corporation 20240111 0 46.23 46.365 45.2 46 690635 46 down down correct
HWCPZ.US HWCPZ 20240111 0 24.82 24.915 24.74 24.82 3900 24.82
HWKN.US Hawkins Inc 20240111 0 67.16 67.16 65.46 66.44 104766 66.44 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240111 0 10.3 10.3 10.3 10.3 10200 10.3
HYFM.US Hydrofarm Holdings Group Inc 20240111 0 0.914 0.95 0.88 0.89 50000 0.89 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240111 0 2.47 2.48 2.34 2.4 119500 2.4 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240111 0 0.04 0.04 0.028 0.028 15400 0.028 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20240111 0 0.025 0.025 0.023 0.023 178142 0.023 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240111 0 0.73 0.73 0.691 0.703 464900 0.703 down down correct
HYZNW.US HYZON Motors Inc 20240111 0 0.035 0.035 0.035 0.035 27665 0.035
IART.US Integra LifeSciences Holdings Corporation 20240111 0 43.31 43.49 42.77 43.33 650442 43.33 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240111 0 14.59 14.915 14.31 14.85 1241500 14.85 up up correct
IBCP.US Independent Bank Corporation 20240111 0 25.41 25.41 25 25.31 69359 25.0688 down down correct
IBEX.US IBEX Limited 20240111 0 17.2 17.31 17.12 17.29 32100 17.29 up up correct
IBKR.US Interactive Brokers Group Inc 20240111 0 87.77 88.84 86.945 87.84 1231981 87.84 up up correct
IBOC.US International Bancshares Corporation 20240111 0 52.25 52.965 51.58 52.64 254892 52.64 up up correct
IBRX.US ImmunityBio Inc 20240111 0 4.19 4.19 3.9 3.97 3441700 3.97 down down correct
IBTX.US Independent Bank Group Inc 20240111 0 50.46 51.43 49.64 51.38 226612 51 up up correct
ICAD.US iCAD Inc 20240111 0 1.63 1.65 1.55 1.57 109280 1.57 down down correct
ICCC.US ImmuCell Corporation 20240111 0 4.993 5.03 4.91 4.91 2603 4.91 down down correct
ICCH.US ICC Holdings Inc 20240111 0 15.18 15.18 15.18 15.18 533 15.18
ICCM.US Icecure Medical 20240111 0 1.49 1.49 1.41 1.42 370641 1.42 down down correct
ICFI.US ICF International Inc 20240111 0 130.3 131.72 129.42 131.56 71814 131.56 up up correct
ICHR.US Ichor Holdings Ltd 20240111 0 32.41 32.62 31.295 31.94 153554 31.94 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240111 0 3.83 3.84 3.78 3.81 18789 3.81 down up incorrect
ICLR.US ICON Public Limited Company 20240111 0 258.28 258.28 251.25 255.2 512591 255.2 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20240111 0 3.75 3.75 3.61 3.69 12700 3.69 down up incorrect
ICUI.US ICU Medical Inc 20240111 0 93.27 94.28 91.735 93.1 348444 93.1 down up incorrect
ICVX.US Icosavax Inc. Common Stock 20240111 0 15.63 15.67 15.56 15.64 245800 15.64 up down incorrect
IDCC.US InterDigital Inc 20240111 0 104.5 104.96 103.21 103.76 214320 103.76 down up incorrect
IDEX.US Ideanomics Inc 20240111 0 1.89 1.92 1.79 1.795 192865 1.795 down up incorrect
IDN.US Intellicheck Inc 20240111 0 1.765 1.78 1.75 1.75 4431 1.75 down up incorrect
IDXX.US IDEXX Laboratories Inc 20240111 0 551.58 559.71 546.05 558.71 463800 558.71 up up correct
IDYA.US IDEAYA Biosciences Inc 20240111 0 36.75 37.25 35.66 36.93 4714600 36.93 up up correct
IEP.US Icahn Enterprises L.P 20240111 0 17.47 17.4762 17 17.12 469005 17.12 down down correct
IESC.US IES Holdings Inc 20240111 0 78.12 78.64 76.78 78.23 33418 78.23 up up correct
IFBD.US Infobird Co. Ltd 20240111 0 0.57 0.5779 0.52 0.54 240308 0.54 down down correct
IFMK.US iFresh Inc 20240111 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
IFRX.US InflaRx N.V 20240111 0 1.95 1.96 1.74 1.75 514691 1.75 down down correct
IGIC.US International General Insurance Holdings Ltd 20240111 0 12.91 12.91 12.7001 12.77 16743 12.77 down down correct
IGMS.US IGM Biosciences Inc 20240111 0 11.03 11.27 10.375 10.96 314296 10.96 down down correct
IHRT.US iHeartMedia Inc 20240111 0 2.15 2.18 2.04 2.14 1240556 2.14 down down correct
III.US Information Services Group Inc 20240111 0 4.49 4.49 4.4 4.48 63075 4.48 down down correct
IIIV.US i3 Verticals Inc 20240111 0 19.96 20.33 19.65 20.3 163912 20.3 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240111 0 0.922 0.94 0.9 0.91 164100 0.91 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240111 0 0.207 0.207 0.159 0.159 1900 0.159 down down correct
IKNA.US Ikena Oncology Inc 20240111 0 1.935 1.96 1.83 1.88 51600 1.88 down down correct
IKT.US Inhibikase Therapeutics Inc 20240111 0 1.4 1.49 1.31 1.38 65800 1.38 down down correct
ILMN.US Illumina Inc 20240111 0 139.84 143.19 137.03 141.01 3141338 141.01 up up correct
ILPT.US Industrial Logistics Properties Trust 20240111 0 4.52 4.52 4.1699 4.31 408622 4.2988 down down correct
IMAB.US I 20240111 0 2.19 2.21 2.01 2.07 807100 2.07 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240111 0 11.345 11.345 11.345 11.345 300 11.345
IMAQR.US International Media Acquisition Corp. Rights 20240111 0 0.051 0.051 0.051 0.051 9 0.051
IMAQU.US International Media Acquisition Corp. Unit 20240111 0 10.15 10.15 10.15 10.15 0 10.15
IMAQW.US International Media Acquisition Corp. Warrants 20240111 0 0.016 0.016 0.016 0.016 100 0.016
IMCC.US IM Cannabis Corp 20240111 0 0.309 0.3131 0.28 0.28 70137 0.28 down down correct
IMCR.US Immunocore Holdings plc 20240111 0 72.75 74.24 71.55 73.79 475800 73.79 up up correct
IMGN.US ImmunoGen Inc 20240111 0 29.71 29.9 29.65 29.7 6153205 29.7 down down correct
IMKTA.US Ingles Markets Incorporated 20240111 0 86.41 86.67 85.84 86.52 55860 86.52 up up correct
IMMP.US Immutep Limited 20240111 0 2.67 2.67 2.51 2.56 163223 2.56 down down correct
IMMR.US Immersion Corporation 20240111 0 6.77 6.849 6.65 6.73 218430 6.685 down down correct
IMNM.US Immunome Inc 20240111 0 11.93 12.19 11.67 11.95 307000 11.95 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240111 0 27.73 27.84 27.4 27.53 32726 27.53 down down correct
IMPL.US Impel NeuroPharma Inc 20240111 0 0.095 0.1 0.08 0.0982 15321 0.0982 up up correct
IMRN.US Immuron Limited 20240111 0 1.85 1.96 1.85 1.96 4680 1.96 up up correct
IMRX.US Immuneering Corporation 20240111 0 6.46 6.64 6.13 6.23 57993 6.23 down down correct
IMTE.US Integrated Media Technology Limited 20240111 0 3.376 3.49 3.02 3.03 8471 3.03 down down correct
IMTX.US Immatics N.V 20240111 0 11.92 12.39 11.68 12.14 835900 12.14 up up correct
IMTXW.US immatics biotechnologies GmbH 20240111 0 3.7 3.85 3.69 3.85 5087 3.85 up up correct
IMUX.US Immunic Inc 20240111 0 1.24 1.31 1.09 1.3 904900 1.3 up up correct
IMVT.US Immunovant Inc 20240111 0 42.78 43.16 41.03 42.87 2124900 42.87 up up correct
IMXI.US International Money Express Inc 20240111 0 20.87 21.005 20.42 20.85 272202 20.85 down down correct
INAB.US IN8bio Inc. Common Stock 20240111 0 1.73 1.73 1.45 1.54 272300 1.54 down down correct
INBK.US First Internet Bancorp 20240111 0 24.7 26.1 24.4101 26.01 74126 26.01 up up correct
INBKZ.US INBKZ 20240111 0 22.16 22.33 22.1 22.3 16300 22.3 up up correct
INBX.US Inhibrx Inc 20240111 0 36.27 37.07 35 37 380500 37 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240111 0 1.49 1.53 1.44 1.48 56471 1.48 down down correct
INCY.US Incyte Corporation 20240111 0 63.58 63.58 62.7 63.11 1780238 63.11 down down correct
INDB.US Independent Bank Corp 20240111 0 63.87 63.88 62.015 63.27 340275 63.27 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240111 0 7.17 7.249 6.83 7.12 1723300 7.12 down down correct
INDP.US Indaptus Therapeutics Inc 20240111 0 1.835 1.8892 1.7811 1.8 1099 1.8 down down correct
INFN.US Infinera Corporation 20240111 0 4.77 5.13 4.72 4.85 4925478 4.85 up up correct
INGN.US Inogen Inc 20240111 0 6.31 6.48 6.0111 6.285 453553 6.285 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240111 0 0.981 1.01 0.98 0.98 16203 0.98 down down correct
INM.US InMed Pharmaceuticals Inc 20240111 0 0.402 0.425 0.31 0.352 105800 0.352 down down correct
INMB.US INmune Bio Inc 20240111 0 12.8 12.8 11.4 11.58 150100 11.58 down down correct
INMD.US InMode Ltd 20240111 0 21.9 22 21 21.19 1538987 21.19 down down correct
INN.US PF 20240111 0 20.4 20.6 20.38 20.6 1804 20.6 up up correct
INNV.US InnovAge Holding Corp 20240111 0 5.99 5.99 5.67 5.76 21373 5.76 down down correct
INO.US Inovio Pharmaceuticals Inc 20240111 0 0.8744 0.898 0.8125 0.885 492716 10.62 up up correct
INOD.US Innodata Inc 20240111 0 7.53 7.61 7.31 7.55 187508 7.55 up up correct
INOV.US Inovalon Holdings Inc 20240111 0 26.9623 26.9623 26.9623 26.9623 36 26.9623
INPX.US Inpixon 20240111 0 0.049 0.049 0.0444 0.0448 9271695 0.0448 down down correct
INSE.US Inspired Entertainment Inc 20240111 0 9.2 9.25 8.93 9.1 484826 9.1 down down correct
INSG.US Inseego Corp 20240111 0 0.204 0.2096 0.2007 0.2032 45967 2.032 down down correct
INSM.US Insmed Incorporated 20240111 0 27.7 28.595 27.3321 28.39 2201227 28.39 up up correct
INTA.US Intapp Inc. Common Stock 20240111 0 39.84 40.39 38.75 40.21 419000 40.21 up up correct
INTC.US Intel Corporation 20240111 0 47.44 47.84 46.73 47.64 31707881 47.64 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240111 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240111 0 22.8 25.98 22.8 25 1834 25 up up correct
INTU.US Intuit Inc 20240111 0 611.17 615.67 600.51 608.71 1320000 608.71 down down correct
INTZ.US Intrusion Inc 20240111 0 0.2451 0.25 0.24 0.2435 502791 0.2435 down down correct
INVA.US Innoviva Inc 20240111 0 16.53 16.56 15.36 16.41 570200 16.41 down down correct
INVE.US Identiv Inc 20240111 0 7.65 8.13 7.52 7.79 40998 7.79 up up correct
INVO.US INVO Bioscience Inc 20240111 0 1.12 1.17 1.0201 1.04 80812 1.04 down down correct
INVZ.US Innoviz Technologies Ltd 20240111 0 2.14 2.18 2.07 2.14 3549000 2.14
INVZW.US Innoviz Technologies Ltd 20240111 0 0.4241 0.4281 0.3801 0.4199 6249 0.4199 down down correct
INZY.US Inozyme Pharma Inc 20240111 0 4.43 4.495 4.28 4.38 472800 4.38 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240111 0 1.99 1.99 1.8 1.9 120600 1.9 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240111 0 0.255 0.271 0.232 0.26 390000 0.26 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240111 0 51.86 53.64 51.21 53.55 1197659 53.55 up up correct
IOSP.US Innospec Inc 20240111 0 115.37 116.3 114.36 115.51 81928 115.51 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240111 0 9.19 9.35 8.88 9.15 6370412 9.15 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240111 0 1.74 1.74 1.55 1.65 73412 1.65 down down correct
IPAR.US Inter Parfums Inc 20240111 0 137.88 141.065 137.5 140.25 137195 140.25 up up correct
IPDN.US Professional Diversity Network Inc 20240111 0 1.73 1.8 1.73 1.76 3631 1.76 up up correct
IPGP.US IPG Photonics Corporation 20240111 0 100.83 101.37 99.55 100.68 180279 100.68 down down correct
IPHA.US Innate Pharma S.A 20240111 0 2.71 2.79 2.69 2.79 4000 2.79 up up correct
IPSC.US Century Therapeutics Inc. 20240111 0 3.9 4.16 3.7 4.05 145000 4.05 up up correct
IPW.US iPower Inc. 20240111 0 0.6699 0.6699 0.6 0.61 7148 0.61 down down correct
IPWR.US Ideal Power Inc 20240111 0 7.98 7.98 7.685 7.81 7100 7.81 down down correct
IQ.US iQIYI Inc 20240111 0 4.45 4.53 4.36 4.49 7305345 4.49 up up correct
IRBT.US iRobot Corporation 20240111 0 30.41 32.2298 30.33 31.05 2941732 31.05 up up correct
IRDM.US Iridium Communications Inc 20240111 0 39.03 39.415 38.59 38.66 403514 38.66 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240111 0 7 7.14 5.76 6.04 7566200 6.04 down down correct
IRIX.US IRIDEX Corporation 20240111 0 3.08 3.11 3.0001 3.08 33442 3.08
IRMD.US IRadimed Corporation 20240111 0 44.91 45.97 44.55 45.74 31243 45.74 up up correct
IROQ.US IF Bancorp Inc 20240111 0 15.16 15.16 15.16 15.16 621 15.16
IRTC.US iRhythm Technologies Inc 20240111 0 112.31 112.5 108.42 109.3 257705 109.3 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240111 0 12.37 12.44 12.015 12.24 2489373 12.24 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240111 0 0.51 0.536 0.47 0.508 70700 0.508 down down correct
ISRG.US Intuitive Surgical Inc 20240111 0 364.45 366.8004 357.63 362.31 2230616 362.31 down down correct
ISSC.US Innovative Solutions and Support Inc 20240111 0 7.93 8.36 7.92 8.2 22821 8.2 up up correct
ISTR.US Investar Holding Corporation 20240111 0 16.39 16.675 16.26 16.45 13291 16.45 up up correct
ISUN.US iSun Inc 20240111 0 0.287 0.29 0.2158 0.2801 461555 0.2801 down down correct
ITCI.US Intra 20240111 0 66.85 68.01 65.72 68.01 963199 68.01 up up correct
ITI.US Iteris Inc 20240111 0 4.63 4.71 4.595 4.67 124885 4.67 up up correct
ITIC.US Investors Title Company 20240111 0 160.998 165.03 160.998 165.03 4335 165.03 up up correct
ITOS.US iTeos Therapeutics Inc 20240111 0 10.89 11.15 10.44 10.85 367700 10.85 down down correct
ITRI.US Itron Inc 20240111 0 70.41 72.55 70.41 72.5 439299 72.5 up up correct
ITRM.US Iterum Therapeutics plc 20240111 0 2.01 2.0199 1.86 1.94 75559 1.94 down down correct
ITRN.US Ituran Location and Control Ltd 20240111 0 26.19 26.735 26.02 26.27 39484 26.27 up up correct
IVA.US Inventiva S.A 20240111 0 4.23 4.635 4.17 4.46 15900 4.46 up up correct
IVAC.US Intevac Inc 20240111 0 4.13 4.22 4.08 4.16 68065 4.16 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240111 0 11 11 11 11 0 11
IZEA.US IZEA Worldwide Inc 20240111 0 2 2.04 1.91 1.97 47304 1.97 down down correct
JACK.US Jack in the Box Inc 20240111 0 78.62 78.87 76.57 76.75 485798 76.75 down down correct
JAGX.US Jaguar Health Inc 20240111 0 0.1164 0.1164 0.1053 0.1084 5687288 0.1084 down down correct
JAKK.US JAKKS Pacific Inc 20240111 0 36.15 36.2799 34.75 35.12 157799 35.12 down down correct
JAMF.US Jamf Holding Corp 20240111 0 19.02 19.71 18.72 19.63 555652 19.63 up up correct
JAN.US JanOne Inc 20240111 0 0.526 0.577 0.5201 0.577 30394 0.577 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240111 0 10.95 11 10.39 10.45 85900 10.45 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240111 0 120 121.86 118.595 120.4 731000 120.4 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20240111 0 192.29 192.29 188.78 191.11 508768 191.11 down up incorrect
JBLU.US JetBlue Airways Corporation 20240111 0 5.05 5.28 4.96 5.18 15512800 5.18 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20240111 0 102.37 103.97 101.955 103.77 48810 103.77 up down incorrect
JCTCF.US Jewett 20240111 0 5.9 5.92 5.9 5.9 2413 5.9
JD.US JD.com Inc 20240111 0 25.63 25.78 25.19 25.39 8840000 25.39 down up incorrect
JFIN.US Jiayin Group Inc 20240111 0 5.83 6.18 5.62 6.18 160300 5.8055 up down incorrect
JFU.US 9F Inc 20240111 0 3.08 3.08 3.08 3.08 1200 3.08
JG.US Aurora Mobile Limited 20240111 0 3.73 3.9 3.4152 3.67 26001 3.67 down up incorrect
JJSF.US J & J Snack Foods Corp 20240111 0 159.32 160.15 158.22 158.87 80311 158.87 down down correct
JKHY.US Jack Henry & Associates Inc 20240111 0 167.66 168.01 166.1 167.27 324381 167.27 down down correct
JOAN.US JOANN Inc 20240111 0 0.49 0.49 0.47 0.471 77500 0.471 down down correct
JOUT.US Johnson Outdoors Inc 20240111 0 48.45 49.07 48.055 48.76 33164 48.76 up up correct
JPM.US PM 20240111 0 19.31 19.3599 19.24 19.26 121247 19.0062 down down correct
JRSH.US Jerash Holdings (US) Inc 20240111 0 3.0798 3.0798 3.001 3.02 9609 3.02 down down correct
JRVR.US James River Group Holdings Ltd 20240111 0 8.39 8.47 8.08 8.43 1620737 8.43 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240111 0 20.45 20.64 20.17 20.45 8700 20.45
JSPR.US Jasper Therapeutics Inc 20240111 0 7.25 7.9 7.105 7.72 104400 7.72 up up correct
JSPRW.US Jasper Therapeutics Inc 20240111 0 0.05 0.0799 0.05 0.0787 89171 0.0787 up up correct
JVA.US Coffee Holding Co. Inc 20240111 0 1 1.0398 1 1.01 40535 1.01 up up correct
JWEL.US Jowell Global Ltd 20240111 0 2.08 2.08 2.08 2.08 284 2.08
JYNT.US The Joint Corp 20240111 0 9.11 9.64 9.075 9.24 153074 9.24 up up correct
JZXN.US Jiuzi Holdings Inc 20240111 0 0.721 0.74 0.7 0.729 8700 0.729 up up correct
KALA.US Kala Pharmaceuticals Inc 20240111 0 7.62 7.9599 7.4 7.72 25999 7.72 up up correct
KALU.US Kaiser Aluminum Corporation 20240111 0 62.95 64.1299 62 63.69 105471 62.9536 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240111 0 12.74 13.1382 12.42 13.12 475958 13.12 up up correct
KARO.US Karooooo Ltd 20240111 0 24.425 24.55 24.24 24.24 1747 24.24 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240111 0 0.2068 0.2069 0.1905 0.1925 4084 4.0425 down down correct
KBNT.US Kubient Inc 20240111 0 0.001 0.001 0.001 0.001 1100 0.001
KC.US Kingsoft Cloud Holdings Limited 20240111 0 2.86 2.86 2.7 2.81 1579000 2.81 down down correct
KDP.US Keurig Dr Pepper Inc 20240111 0 31.68 31.98 31.55 31.95 6696300 31.95 up up correct
KE.US Kimball Electronics Inc 20240111 0 24.66 24.77 24.34 24.57 110570 24.57 down down correct
KELYA.US Kelly Services Inc 20240111 0 20.08 20.42 19.97 20.4 219831 20.4 up up correct
KEQU.US Kewaunee Scientific Corporation 20240111 0 28.74 28.74 28.5 28.52 1170 28.52 down down correct
KERN.US Akerna Corp 20240111 0 0.38 0.38 0.3202 0.36 451656 0.36 down down correct
KERNW.US Akerna Corp 20240111 0 0.014 0.015 0.014 0.0147 4620 0.0147 up up correct
KFFB.US Kentucky First Federal Bancorp 20240111 0 4.06 4.13 4.06 4.13 721 4.13 up up correct
KFRC.US Kforce Inc 20240111 0 63.82 63.98 63.17 63.9 77928 63.9 up up correct
KHC.US The Kraft Heinz Company 20240111 0 37.76 37.84 37.5 37.58 7660000 37.58 down down correct
KIDS.US OrthoPediatrics Corp 20240111 0 29.25 29.87 28.26 29.08 154574 29.08 down down correct
KINS.US Kingstone Companies Inc 20240111 0 2.21 2.4 2.21 2.26 7032 2.26 up up correct
KIRK.US Kirkland's Inc 20240111 0 2.8 2.88 2.66 2.87 119140 2.87 up up correct
KLAC.US KLA Corporation 20240111 0 557 565.41 549.63 562.14 650660 562.14 up up correct
KLDO.US Kaleido Biosciences Inc 20240111 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20240111 0 50.9 51.29 50 50.8 253829 50.8 down down correct
KLTR.US Kaltura Inc. Common Stock 20240111 0 1.79 1.82 1.75 1.81 95900 1.81 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240111 0 10.47 10.47 10.185 10.32 90042 10.32 down up incorrect
KMDA.US Kamada Ltd 20240111 0 5.97 6 5.9 5.9461 9223 5.9461 down up incorrect
KNDI.US Kandi Technologies Group Inc 20240111 0 2.98 3.02 2.91 2.92 163460 2.92 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20240111 0 18.58 19.8132 18.44 19.28 1086287 19.28 up down incorrect
KNSL.US Kinsale Capital Group Inc 20240111 0 372.88 376.3 368.84 375.16 174163 375.16 up down incorrect
KNTE.US Kinnate Biopharma Inc 20240111 0 2.52 2.57 2.52 2.54 174000 2.54 up down incorrect
KOD.US Kodiak Sciences Inc 20240111 0 3.31 3.57 3.1 3.25 917087 3.25 down up incorrect
KOPN.US Kopin Corporation 20240111 0 2.29 2.305 2.185 2.26 834699 2.26 down up incorrect
KOSS.US Koss Corporation 20240111 0 3.28 3.2802 3.07 3.09 9725 3.09 down up incorrect
KPLT.US Katapult Holdings Inc 20240111 0 9.7838 9.7838 9.11 9.11 9085 9.11 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240111 0 0.02 0.02 0.0081 0.0081 180914 0.0081 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20240111 0 0.531 0.535 0.501 0.531 40500 0.531
KPTI.US Karyopharm Therapeutics Inc 20240111 0 0.827 0.8356 0.7343 0.7382 1530682 0.7382 down up incorrect
KRBP.US Kiromic BioPharma Inc 20240111 0 2.2 2.3 1.661 1.98 11500 1.98 down up incorrect
KRKR.US 36Kr Holdings Inc 20240111 0 0.532 0.532 0.493 0.5 80900 0.5 down up incorrect
KRMD.US Repro Med Systems Inc 20240111 0 2.2224 2.2224 2.13 2.15 165804 2.15 down up incorrect
KRNL.US Kernel Group Holdings Inc 20240111 0 10.75 10.75 10.75 10.75 7100 10.75
KRNLU.US Kernel Group Holdings Inc 20240111 0 10.666 10.666 10.666 10.666 0 10.666
KRNT.US Kornit Digital Ltd 20240111 0 16.55 16.71 16.15 16.61 375289 16.61 up down incorrect
KRNY.US Kearny Financial Corp 20240111 0 8.35 8.35 8.16 8.2 280638 8.2 down up incorrect
KRON.US Kronos Bio Inc 20240111 0 1.21 1.21 1.17 1.18 48582 1.18 down up incorrect
KROS.US Keros Therapeutics Inc 20240111 0 49.36 51.77 48.82 51.4 618300 51.4 up down incorrect
KRT.US Karat Packaging Inc 20240111 0 22.94 23.215 22.74 23.14 64300 23.14 up down incorrect
KRTX.US Karuna Therapeutics Inc 20240111 0 317.05 317.7 316.245 316.53 1196800 316.53 down up incorrect
KRUS.US Kura Sushi USA Inc 20240111 0 92.84 93 88.162 88.78 105200 88.78 down down correct
KRYS.US Krystal Biotech Inc 20240111 0 126.85 127.62 123.9175 125.03 197542 125.03 down down correct
KSPN.US Kaspien Holdings Inc 20240111 0 0.0299 0.0299 0.0168 0.0168 19036 0.0168 down down correct
KTCC.US Key Tronic Corporation 20240111 0 4.28 4.28 4.15 4.15 17831 4.15 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240111 0 18.55 18.55 18.11 18.41 713064 18.41 down down correct
KTRA.US Kintara Therapeutics Inc 20240111 0 0.1448 0.1461 0.1365 0.1412 3088128 0.1412 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240111 0 7.4 7.71 7.15 7.5 6400 7.5 up up correct
KURA.US Kura Oncology Inc 20240111 0 14.87 15.8 14.78 15.48 1608917 15.48 up up correct
KVHI.US KVH Industries Inc 20240111 0 5.13 5.195 4.99 5.01 35658 5.01 down down correct
KXIN.US Kaixin Auto Holdings 20240111 0 0.67 0.68 0.58 0.62 179500 0.62 down down correct
KYMR.US Kymera Therapeutics Inc 20240111 0 28.59 29.3 27.4 27.56 576700 27.56 down down correct
KZIA.US Kazia Therapeutics Limited 20240111 0 0.35 0.3779 0.3447 0.35 85704 0.35
KZR.US Kezar Life Sciences Inc 20240111 0 0.89 0.925 0.8705 0.9064 327375 0.9064 up up correct
LABP.US Landos Biopharma Inc 20240111 0 4.391 4.391 4.391 4.391 0 4.391
LAKE.US Lakeland Industries Inc 20240111 0 17.54 17.6 17.02 17.27 13867 17.27 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20240111 0 104.93 105.285 103.96 104.94 361688 104.94 up down incorrect
LANC.US Lancaster Colony Corporation 20240111 0 167.33 168.555 166.75 167.78 109427 167.78 up down incorrect
LAND.US Gladstone Land Corporation 20240111 0 14.05 14.17 13.8585 14.1 177648 14.0519 up down incorrect
LANDM.US Gladstone Land Corporation 20240111 0 23.8 23.8 23.72 23.75 8400 23.6461 down up incorrect
LANDO.US Gladstone Land Corporation 20240111 0 19.51 19.51 19.353 19.39 6200 19.2663 down up incorrect
LARAX.US LARAX 20240111 0 8.89 8.89 8.89 8.89 0 8.8094
LARK.US Landmark Bancorp Inc 20240111 0 20.25 20.25 19.62 19.62 13842 19.62 down up incorrect
LASR.US nLIGHT Inc 20240111 0 12.85 13.65 12.8 13.11 227963 13.11 up down incorrect
LAUR.US Laureate Education Inc 20240111 0 12.55 12.78 12.45 12.76 1206687 12.76 up down incorrect
LAZR.US Luminar Technologies Inc 20240111 0 2.86 2.92 2.81 2.825 4838621 2.825 down up incorrect
LAZY.US Lazydays Holdings Inc 20240111 0 5.73 5.83 5.58 5.73 37400 5.73
LBAI.US Lakeland Bancorp Inc 20240111 0 14.13 14.21 13.88 14.11 170328 13.9533 down up incorrect
LBC.US Luther Burbank Corporation 20240111 0 10.08 10.21 9.99 10.07 9843 10.07 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20240111 0 22.64 23.89 20.38 22.72 912700 22.72 up down incorrect
LBRDA.US Liberty Broadband Corporation 20240111 0 76.03 76.48 75.15 76.43 76554 76.43 up down incorrect
LBRDK.US Liberty Broadband Corporation 20240111 0 76.72 76.78 75.45 76.7 633663 76.7 down up incorrect
LBRDP.US Liberty Broadband Corporation 20240111 0 22.13 22.26 22.04 22.15 5200 22.15 up down incorrect
LBTYA.US Liberty Global plc 20240111 0 18.54 18.82 18.29 18.63 995667 18.63 up down incorrect
LBTYK.US Liberty Global plc 20240111 0 19.53 19.905 19.182 19.68 1602148 19.68 up up correct
LCA.US Landcadia Holdings IV Inc 20240111 0 10.47 10.47 10.47 10.47 0 10.47
LCAA.US L Catterton Asia Acquisition Corp 20240111 0 10.81 10.81 10.8 10.81 600 10.81
LCAAU.US L Catterton Asia Acquisition Corp 20240111 0 10.9 10.9 10.9 10.9 0 10.9
LCAHU.US Landcadia Holdings IV Inc 20240111 0 10.42 10.42 10.42 10.42 0 10.42
LCAPW.US Lionheart Acquisition Corporation II 20240111 0 0.05 0.05 0.05 0.05 410 0.05
LCID.US Lucid Group Inc. Common Stock 20240111 0 3.48 3.49 3.15 3.26 61610000 3.26 down down correct
LCNB.US LCNB Corp 20240111 0 15.03 15.22 14.85 15.12 26899 15.12 up up correct
LCRDX.US LCRDX 20240111 0 8.89 8.89 8.89 8.89 0 8.8038
LCRUX.US LCRUX 20240111 0 8.89 8.89 8.89 8.89 0 8.8094
LCUT.US Lifetime Brands Inc 20240111 0 7.44 7.92 7.19 7.68 98687 7.6398 up up correct
LE.US Lands' End Inc 20240111 0 8.585 8.76 8.585 8.6 30673 8.6 up up correct
LECO.US Lincoln Electric Holdings Inc 20240111 0 209.6 210.77 207.28 210.41 197255 210.41 up up correct
LEDS.US SemiLEDs Corporation 20240111 0 1.3526 1.3526 1.33 1.3444 1025 1.3444 down down correct
LEE.US Lee Enterprises Incorporated 20240111 0 8.07 8.3 8.06 8.08 6442 8.08 up up correct
LEGH.US Legacy Housing Corporation 20240111 0 23.71 24.4687 23.54 23.68 22950 23.68 down down correct
LEGN.US Legend Biotech Corporation 20240111 0 58.41 59.12 57.47 59.05 539800 59.05 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240111 0 46.09 46.09 46.09 46.09 0 46.09
LESL.US Leslie's Inc 20240111 0 6.65 6.66 6.43 6.52 1766500 6.52 down down correct
LEXX.US Lexaria Bioscience Corp 20240111 0 1.45 1.53 1.4001 1.52 117081 1.52 up up correct
LEXXW.US Lexaria Bioscience Corp 20240111 0 0.5 0.56 0.4999 0.5599 14450 0.5599 up up correct
LFMD.US LifeMD Inc 20240111 0 5.85 6.13 5.62 6.04 1111100 6.04 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240111 0 18.16 18.16 17.74 17.75 12400 17.75 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20240111 0 7.08 7.17 6.91 7.04 886000 7.04 down down correct
LFUS.US Littelfuse Inc 20240111 0 246.24 248.41 240.81 243.77 169181 243.77 down down correct
LFVN.US LifeVantage Corporation 20240111 0 5.7232 5.98 5.7 5.76 33945 5.76 up up correct
LGHL.US Lion Group Holding Ltd 20240111 0 1.26 1.29 1.145 1.16 71600 1.16 down down correct
LGHLW.US Lion Financial Group Limited 20240111 0 0.0021 0.0068 0.0021 0.0051 0 0.0051 up up correct
LGIH.US LGI Homes Inc 20240111 0 127.49 128.34 124.335 125.96 144995 125.96 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240111 0 72.85 72.85 70.9 72.19 134111 72.19 down down correct
LGO.US Largo Resources Ltd 20240111 0 2.62 2.62 2.38 2.4 60854 2.4 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20240111 0 10.95 10.95 10.95 10.95 0 10.95
LGVCU.US LAMF Global Ventures Corp. I Unit 20240111 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20240111 0 1.28 1.28 1.14 1.17 97860 1.17 down down correct
LI.US Li Auto Inc 20240111 0 33.5 33.56 32.375 33.02 5439652 33.02 down down correct
LIAN.US LianBio American Depositary Shares 20240111 0 4.18 4.18 4.03 4.15 145640 4.15 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240111 0 10.6 10.6 10.6 10.6 0 10.6
LIDR.US Aeye Inc 20240111 0 1.63 1.9995 1.5608 1.91 380118 1.91 up up correct
LIDRW.US AEye Inc 20240111 0 0.006 0.008 0.006 0.008 7900 0.008 up up correct
LIFE.US aTyr Pharma Inc 20240111 0 1.6 1.6 1.54 1.56 272931 1.56 down down correct
LILA.US Liberty Latin America Ltd 20240111 0 7.04 7.195 6.97 7.14 232280 7.14 up up correct
LILAK.US Liberty Latin America Ltd 20240111 0 7.08 7.26 7.01 7.21 853017 7.21 up up correct
LILM.US Lilium NV 20240111 0 0.91 0.919 0.841 0.873 5213800 0.873 down down correct
LILMW.US Lilium Equity Warrants 20240111 0 0.127 0.13 0.1 0.1 15800 0.1 down down correct
LINC.US Lincoln Educational Services Corporation 20240111 0 9.08 9.17 8.94 9.125 40962 9.125 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240111 0 10.1 10.1 9.661 9.79 364277 9.79 down down correct
LINK.US Interlink Electronics Inc 20240111 0 12.22 12.22 12 12.1877 2073 12.1877 down down correct
LIQT.US LiqTech International Inc 20240111 0 3.513 3.6 3.495 3.52 2114 3.52 up up correct
LITE.US Lumentum Holdings Inc 20240111 0 51.91 51.91 50.76 51.44 469651 51.44 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240111 0 1.1 1.42 1.1 1.25 245500 1.25 up up correct
LIVE.US Live Ventures Incorporated 20240111 0 27.2 27.51 27.05 27.48 10955 27.48 up up correct
LIVN.US LivaNova PLC 20240111 0 50.78 51.25 49.75 51.09 392906 51.09 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240111 0 2.1 2.23 2.02 2.06 8067 2.06 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240111 0 0.053 0.053 0.053 0.053 1000 0.053
LIZI.US Lizhi Inc 20240111 0 2.7239 2.78 2.67 2.76 20206 2.76 up up correct
LKCO.US Luokung Technology Corp 20240111 0 0.48 0.5 0.458 0.466 53100 0.466 down down correct
LKFN.US Lakeland Financial Corporation 20240111 0 63.46 63.46 62.35 63.21 148572 62.7372 down down correct
LKQ.US LKQ Corporation 20240111 0 46.95 47.22 46.41 47.055 1354347 47.055 up up correct
LMAT.US LeMaitre Vascular Inc 20240111 0 55.71 56.36 54.61 55.26 92995 55.26 down down correct
LMB.US Limbach Holdings Inc 20240111 0 39.28 39.9734 38.82 39.8 166011 39.8 up up correct
LMDX.US LumiraDx Limited Common Shares 20240111 0 0.01 0.012 0.0086 0.0115 4659220 0.0115 up up correct
LMFA.US LM Funding America Inc 20240111 0 0.721 0.758 0.611 0.6589 1075230 0.6589 down down correct
LMNR.US Limoneira Company 20240111 0 18.23 18.72 18.06 18.38 47688 18.38 up up correct
LMPX.US LMP Automotive Holdings Inc 20240111 0 0.21 0.21 0.21 0.21 1503 0.21
LNSR.US LENSAR Inc 20240111 0 3.94 4.45 3.88 4.43 16800 4.43 up down incorrect
LNT.US Alliant Energy Corporation 20240111 0 51.37 51.6 49.955 50.09 2524195 49.6012 down up incorrect
LNTH.US Lantheus Holdings Inc 20240111 0 59.48 59.5 56.79 56.85 2074200 56.85 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20240111 0 4.93 4.94 4.83 4.94 27603 4.94 up down incorrect
LOB.US Live Oak Bancshares Inc 20240111 0 41.77 41.77 40.13 41.5 165180 41.5 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20240111 0 8.74 8.74 8.48 8.61 215642 8.61 down up incorrect
LOGI.US Logitech International S.A 20240111 0 95.36 95.81 94.23 95.38 200712 95.38 up up correct
LOOP.US Loop Industries Inc 20240111 0 3.95 3.9549 3.5 3.65 32607 3.65 down down correct
LOPE.US Grand Canyon Education Inc 20240111 0 121.96 124.85 121.96 124.7 201117 124.7 up up correct
LOVE.US The Lovesac Company 20240111 0 24.72 24.905 23.97 24.05 193170 24.05 down down correct
LPCN.US Lipocine Inc 20240111 0 3.12 3.2612 3.0207 3.11 4588 3.11 down down correct
LPLA.US LPL Financial Holdings Inc 20240111 0 235.3 236.55 232.04 232.91 396609 232.91 down down correct
LPRO.US Open Lending Corporation 20240111 0 7.58 7.63 7.395 7.51 384900 7.51 down down correct
LPSN.US LivePerson Inc 20240111 0 3.65 3.845 3.535 3.65 2279554 3.65
LPTH.US LightPath Technologies Inc 20240111 0 1.26 1.28 1.2309 1.25 48593 1.25 down down correct
LPTX.US Leap Therapeutics Inc 20240111 0 3.36 3.375 2.87 3.26 451990 3.26 down down correct
LQDA.US Liquidia Corporation 20240111 0 12.5 12.71 11.9209 12.5 1286718 12.5
LQDT.US Liquidity Services Inc 20240111 0 16.99 17.08 16.89 17.07 153000 17.07 up up correct
LRCX.US Lam Research Corporation 20240111 0 749.61 761.37 742.165 760.2 774248 760.2 up up correct
LRFC.US Logan Ridge Finance Corp 20240111 0 22.7 22.7 22.55 22.6 4100 22.6 down down correct
LRMR.US Larimar Therapeutics Inc 20240111 0 4.55 4.78 4.5001 4.61 41909 4.61 up up correct
LSBK.US Lake Shore Bancorp Inc 20240111 0 11.99 11.99 11.99 11.99 33 11.99
LSCC.US Lattice Semiconductor Corporation 20240111 0 66.36 66.63 64.03 65.13 2562666 65.13 down up incorrect
LSEA.US Landsea Homes Corporation 20240111 0 12.71 12.74 12.33 12.65 115300 12.65 down up incorrect
LSEAW.US Landsea Homes Corporation 20240111 0 0.2961 0.3203 0.2901 0.32 52815 0.32 up down incorrect
LSTR.US Landstar System Inc 20240111 0 188.63 190.065 186.35 189.83 249893 189.83 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20240111 0 30.85 30.85 29.95 29.98 1310100 29.98 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20240111 0 31.25 31.25 31.25 31.25 200 31.25
LSXMK.US The Liberty SiriusXM Group 20240111 0 30.52 30.581 29.83 29.9 1568700 29.9 down up incorrect
LTAFX.US Altst Strgs Fd A 20240111 0 17.12 17.12 17.12 17.12 0 17.12
LTBR.US Lightbridge Corporation 20240111 0 3.52 3.6 3.42 3.44 74198 3.44 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20240111 0 16.21 16.21 16.21 16.21 0 16.21
LTCH.US Latch Inc 20240111 0 0.66 0.7 0.66 0.7 16200 0.7 up down incorrect
LTIFX.US LTIFX 20240111 0 17.32 17.32 17.32 17.32 0 17.32
LTRN.US Lantern Pharma Inc 20240111 0 4.12 4.13 4 4.04 6600 4.04 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20240111 0 0.67 0.68 0.647 0.68 11900 0.68 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20240111 0 9.89 9.89 9.89 9.89 0 9.89
LTRX.US Lantronix Inc 20240111 0 6.13 6.2086 6.015 6.11 149876 6.11 down up incorrect
LTRYW.US Lottery Com 20240111 0 0.0116 0.0121 0.0116 0.0121 51528 0.0121 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20240111 0 1.43 1.475 1.32 1.41 50700 1.41 down up incorrect
LULU.US Lululemon Athletica Inc 20240111 0 483.39 486.21 478.16 485.48 822380 485.48 up down incorrect
LUMO.US Lumos Pharma Inc 20240111 0 3.06 3.1 2.96 2.99 69266 2.99 down up incorrect
LUNA.US Luna Innovations Incorporated 20240111 0 6.85 6.98 6.69 6.85 130111 6.85
LUNG.US Pulmonx Corporation 20240111 0 12.76 13.125 12.65 12.93 372400 12.93 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240111 0 2.085 2.15 2.033 2.09 9000 2.09 up down incorrect
LVO.US LiveOne Inc 20240111 0 1.32 1.35 1.28 1.29 139000 1.29 down up incorrect
LVTX.US Lava Therapeutics B.V 20240111 0 1.705 1.73 1.585 1.66 60300 1.66 down up incorrect
LWAY.US Lifeway Foods Inc 20240111 0 13.83 14.71 13.82 14.42 53274 14.42 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240111 0 4.3 4.3 4.11 4.2 549097 4.2 down down correct
LX.US LexinFintech Holdings Ltd 20240111 0 2.04 2.2018 2 2.15 951133 2.15 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240111 0 3.5 3.5 2.8 3.32 48200 3.32 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240111 0 1.46 1.465 1.38 1.41 1642245 1.41 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240111 0 2.23 2.32 2.145 2.2 2237600 2.2 down down correct
LYFT.US Lyft Inc 20240111 0 12.99 13.32 12.67 13.3 13161800 13.3 up up correct
LYRA.US Lyra Therapeutics Inc 20240111 0 5.22 5.315 4.995 5.26 117200 5.26 up up correct
LYTS.US LSI Industries Inc 20240111 0 14.08 14.11 13.68 14.08 106256 14.0292
LZ.US LegalZoom.com Inc 20240111 0 10.81 10.95 10.63 10.93 929986 10.93 up up correct
MACA.US Moringa Acquisition Corp 20240111 0 11.02 11.02 11.02 11.02 0 11.02
MACAU.US Moringa Acquisition Corp 20240111 0 10.484 10.484 10.484 10.484 0 10.484
MACAW.US Moringa Acquisition Corp 20240111 0 0.0201 0.0201 0.0201 0.0201 0 0.0201
MACK.US Merrimack Pharmaceuticals Inc 20240111 0 13.19 13.21 13.01 13.16 30857 13.16 down down correct
MANH.US Manhattan Associates Inc 20240111 0 207.94 208.62 205.47 207.1 256777 207.1 down down correct
MAPS.US WM Technology Inc 20240111 0 0.89 0.891 0.82 0.8552 276145 0.8552 down down correct
MAPSW.US WM Technology Inc 20240111 0 0.0367 0.0375 0.0259 0.033 20275 0.033 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240111 0 11.27 11.27 11.27 11.27 800 11.27
MAQCU.US Maquia Capital Acquisition Corporation 20240111 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240111 0 0.0199 0.035 0.0183 0.0331 0 0.0331 up up correct
MAR.US Marriott International Inc 20240111 0 227.36 228.94 225.39 226.98 1180000 226.98 down down correct
MARA.US Marathon Digital Holdings Inc 20240111 0 27.29 29.18 20.75 22.4 213408188 22.4 down down correct
MARK.US Remark Holdings Inc 20240111 0 0.45 0.4699 0.4401 0.4435 144325 0.4435 down down correct
MARPS.US Marine Petroleum Trust 20240111 0 4.65 4.75 4.65 4.75 4343 4.75 up up correct
MASI.US Masimo Corporation 20240111 0 121.45 122.77 120.125 120.36 960192 120.36 down down correct
MASS.US 908 Devices Inc 20240111 0 8.26 8.4 7.54 7.79 224605 7.79 down down correct
MAT.US Mattel Inc 20240111 0 18.42 18.515 18.21 18.29 1623033 18.29 down down correct
MATW.US Matthews International Corporation 20240111 0 34.94 35.125 34.34 34.74 154273 34.4906 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240111 0 5.59 5.63 5.22 5.39 2108800 5.39 down down correct
MBCN.US Middlefield Banc Corp 20240111 0 31.265 31.535 28.75 29.53 18303 29.53 down down correct
MBIN.US Merchants Bancorp 20240111 0 42.15 43.18 41.2 41.73 92982 41.73 down down correct
MBINN.US Merchants Bancorp 20240111 0 20.56 20.58 20.327 20.58 9400 20.58 up up correct
MBINO.US Merchants Bancorp 20240111 0 24.1 24.28 24.1 24.28 2400 24.28 up up correct
MBINP.US Merchants Bancorp 20240111 0 24.97 25.1 24.801 25 1800 25 up up correct
MBIO.US Mustang Bio Inc 20240111 0 1.32 1.4499 1.28 1.36 197396 1.36 up up correct
MBNKP.US Medallion Bank 20240111 0 24.29 24.29 24 24.29 800 24.29
MBOT.US Microbot Medical Inc 20240111 0 1.44 1.44 1.38 1.4 92448 1.4 down down correct
MBRX.US Moleculin Biotech Inc 20240111 0 0.73 0.7447 0.7 0.7104 76009 0.7104 down down correct
MBTC.US Nocturne Acquisition Corporation 20240111 0 11.69 11.69 11.69 11.69 100 11.69
MBTCR.US Nocturne Acquisition Corporation 20240111 0 0.1641 0.1645 0.16 0.16 3000 0.16 down down correct
MBTCU.US Nocturne Acquisition Corporation 20240111 0 11.85 11.85 11.85 11.85 0 11.85
MBUU.US Malibu Boats Inc 20240111 0 51.95 52.865 51.37 52.01 238461 52.01 up up correct
MBWM.US Mercantile Bank Corporation 20240111 0 38.4 38.4 37.5 38.37 96721 38.37 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240111 0 11.1999 11.1999 11.1999 11.1999 0 11.1999
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20240111 0 0.27 0.27 0.27 0.27 5 0.27
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240111 0 22.5 22.5 14.94 14.94 900 14.94 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240111 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240111 0 10.71 10.8 10.63 10.77 70632 10.77 up up correct
MCBS.US MetroCity Bankshares Inc 20240111 0 23.41 23.7 23.17 23.61 22900 23.4243 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240111 0 21.69 21.69 21.24 21.46 94738 21.46 down down correct
MCHP.US Microchip Technology Incorporated 20240111 0 85.08 85.92 83.92 85.7 4206140 85.7 up up correct
MCHX.US Marchex Inc 20240111 0 1.33 1.34 1.31 1.34 4368 1.34 up up correct
MCRB.US Seres Therapeutics Inc 20240111 0 1.23 1.23 1.07 1.17 6463124 1.17 down down correct
MCRI.US Monarch Casino & Resort Inc 20240111 0 66.05 67.1 65.08 66.79 97606 66.79 up up correct
MDB.US MongoDB Inc 20240111 0 395.91 399.35 383.2 392.6 1208000 392.6 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240111 0 231.94 243 227.12 240.31 323257 240.31 up up correct
MDGS.US Medigus Ltd 20240111 0 3.32 3.32 3.19 3.21 1800 3.21 down down correct
MDIA.US MediaCo Holding Inc 20240111 0 0.56 0.575 0.526 0.527 15200 0.527 down down correct
MDJH.US MDJM Ltd 20240111 0 1.28 1.479 1.27 1.41 10200 1.41 up up correct
MDLZ.US Mondelez International Inc 20240111 0 72.85 73.06 72.28 72.78 5220000 72.78 down down correct
MDRR.US Medalist Diversified REIT Inc 20240111 0 5.09 5.09 5.09 5.09 707 5.0801
MDRRP.US Medalist Diversified REIT Inc 20240111 0 23.6 23.6 23.6 23.6 200 23.1265
MDRX.US Allscripts Healthcare Solutions Inc 20240111 0 9.4 9.55 9.21 9.43 3306067 9.43 up up correct
MDVL.US Medavail Holdings Inc 20240111 0 3.561 3.69 3.5 3.69 2900 3.69 up up correct
MDWD.US MediWound Ltd 20240111 0 12.6 12.95 12.5787 12.83 47672 12.83 up up correct
MDXG.US MiMedx Group Inc 20240111 0 8.05 8.08 7.92 8.04 577129 8.04 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240111 0 3.98 3.9894 3.6 3.97 99336 3.97 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240111 0 0.7264 0.745 0.685 0.709 12295360 0.709 down down correct
MEDP.US Medpace Holdings Inc 20240111 0 286.7 286.7 278.275 285.3 262305 285.3 down down correct
MEDS.US TRxADE HEALTH Inc 20240111 0 4.79 5.04 4.5 5.03 7600 5.03 up up correct
MEIP.US MEI Pharma Inc 20240111 0 5.98 6.05 5.9401 5.97 11878 5.97 down down correct
MELI.US MercadoLibre Inc 20240111 0 1605.31 1620 1573.42 1591.68 263649 1591.68 down down correct
MEOH.US Methanex Corporation 20240111 0 45 45.38 44.41 45.16 163060 45.16 up down incorrect
MERC.US Mercer International Inc 20240111 0 8.99 9.03 8.85 8.94 199355 8.94 down up incorrect
MESA.US Mesa Air Group Inc 20240111 0 0.8404 0.92 0.8311 0.8731 437913 0.8731 up down incorrect
MESO.US Mesoblast Limited 20240111 0 1.94 1.94 1.8 1.88 117019 1.88 down up incorrect
METC.US Ramaco Resources Inc 20240111 0 21.54 21.7999 20.5 20.78 776892 20.78 down up incorrect
METCL.US METCL 20240111 0 25.35 25.39 25.35 25.37 8400 25.37 up down incorrect
MF.US Missfresh Limited American Depositary Shares 20240111 0 0.0481 0.052 0.0481 0.05 2995 0.05 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20240111 0 2.58 2.6591 2.38 2.56 25615 2.56 down up incorrect
MFIN.US Medallion Financial Corp 20240111 0 9.88 9.97 9.7 9.93 34629 9.93 up down incorrect
MGEE.US MGE Energy Inc 20240111 0 70.96 71.05 69.71 70.48 184260 70.48 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20240111 0 9.42 9.78 9.39 9.76 80832 9.76 up up correct
MGNI.US Magnite Inc 20240111 0 9.33 9.33 9.02 9.09 959100 9.09 down down correct
MGNX.US MacroGenics Inc 20240111 0 10.7 10.77 10.09 10.3 762033 10.3 down down correct
MGPI.US MGP Ingredients Inc 20240111 0 94.48 94.8033 91.65 91.82 178023 91.82 down down correct
MGRC.US McGrath RentCorp 20240111 0 110.64 111.03 110.2 110.73 109466 110.2615 up up correct
MGTX.US MeiraGTx Holdings plc 20240111 0 6.65 6.75 6.375 6.43 184980 6.43 down down correct
MGYR.US Magyar Bancorp Inc 20240111 0 11.675 11.675 11.29 11.44 9162 11.44 down down correct
MHLD.US Maiden Holdings Ltd 20240111 0 1.97 1.97 1.87 1.92 119602 1.92 down down correct
MIDD.US The Middleby Corporation 20240111 0 139.21 141.57 137.89 141.39 349366 141.39 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240111 0 3.92 4.4 2.95 3.07 2666742 3.07 down down correct
MIND.US MIND Technology Inc 20240111 0 6.09 6.09 5.75 5.9 3100 5.9 down down correct
MINDP.US MIND Technology Inc 20240111 0 9.35 9.677 8.87 9.302 11800 9.302 down down correct
MINM.US Minim Inc. Common Stock 20240111 0 4.13 4.3 3.95 4.07 189900 4.07 down down correct
MIR.US WT 20240111 0 1.74 1.77 1.74 1.77 3692 1.77 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240111 0 26.27 27.29 26 26.88 1104500 26.88 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240111 0 1.65 1.76 1.61 1.69 208600 1.69 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240111 0 10.7 10.7 10.65 10.65 3000 10.65 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20240111 0 11 11 11 11 0 11
MITAW.US Coliseum Acquisition Corp. Warrant 20240111 0 0.0549 0.0549 0.053 0.053 279 0.053 down down correct
MITK.US Mitek Systems Inc 20240111 0 12.17 12.23 11.95 12.18 290236 12.18 up up correct
MKSI.US MKS Instruments Inc 20240111 0 103.22 104.8 101.24 103.71 830831 103.71 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240111 0 2.52 2.52 2.36 2.42 120783 2.42 down down correct
MKTX.US MarketAxess Holdings Inc 20240111 0 272.99 272.99 266.26 270.22 270604 270.22 down down correct
MLAB.US Mesa Laboratories Inc 20240111 0 99.07 99.34 95.04 96.34 70412 96.34 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240111 0 8.07 8.37 8.045 8.36 3352518 8.36 up up correct
MLKN.US MillerKnoll Inc 20240111 0 25.71 25.97 25.52 25.81 611487 25.81 up up correct
MMAT.US Meta Materials Inc 20240111 0 6 6 6 6 85915 6
MMLP.US Martin Midstream Partners L.P 20240111 0 2.42 2.485 2.42 2.475 48658 2.475 up up correct
MMSI.US Merit Medical Systems Inc 20240111 0 79.34 79.605 78.06 78.37 393170 78.37 down down correct
MMYT.US MakeMyTrip Limited 20240111 0 45.41 47.91 45.21 47.68 685019 47.68 up up correct
MNDO.US MIND C.T.I. Ltd 20240111 0 2.07 2.0898 2.045 2.05 20091 2.05 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240111 0 194.48 197.39 188.5 193.19 481600 193.19 down down correct
MNKD.US MannKind Corporation 20240111 0 3.52 3.6099 3.46 3.47 2911752 3.47 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240111 0 4.22 4.221 3.89 3.98 888030 3.98 down down correct
MNOV.US MediciNova Inc 20240111 0 1.43 1.51 1.43 1.46 78548 1.46 up up correct
MNPR.US Monopar Therapeutics Inc 20240111 0 0.443 0.48 0.434 0.44 112100 0.44 down down correct
MNRO.US Monro Inc 20240111 0 28.18 28.68 27.9 28.56 382527 28.56 up up correct
MNSB.US MainStreet Bancshares Inc 20240111 0 23.035 23.14 23.035 23.14 6725 23.0151 up up correct
MNSBP.US MainStreet Bancshares Inc 20240111 0 23.158 23.158 22.925 22.925 300 22.925 down down correct
MNST.US Monster Beverage Corporation 20240111 0 58.9 58.93 58.21 58.63 4159343 58.63 down down correct
MNTK.US Montauk Renewables Inc 20240111 0 8.05 8.12 7.96 8.06 180500 8.06 up up correct
MNTS.US Momentus Inc 20240111 0 1.28 1.46 1.16 1.25 2558290 1.25 down down correct
MNTSW.US Momentus Inc 20240111 0 0.009 0.009 0.0089 0.009 24003 0.009
MNTX.US Manitex International Inc 20240111 0 7.87 7.989 7.54 7.81 66812 7.81 down down correct
MODV.US ModivCare Inc 20240111 0 40.09 41.26 39.15 40.81 106718 40.81 up up correct
MOFG.US MidWestOne Financial Group Inc 20240111 0 25.6 25.775 24.94 25.51 30283 25.51 down down correct
MOGO.US Mogo Inc 20240111 0 1.91 1.9262 1.8 1.82 42471 1.82 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240111 0 4.711 4.81 4.62 4.77 24400 4.77 up up correct
MOMO.US Momo Inc 20240111 0 6.65 6.68 6.53 6.63 812799 6.63 down down correct
MOR.US MorphoSys AG 20240111 0 9.18 9.2 8.35 8.63 3481986 8.63 down down correct
MORF.US Morphic Holding Inc 20240111 0 28.47 28.64 27.52 27.68 856200 27.68 down down correct
MORN.US Morningstar Inc 20240111 0 273.11 274.41 271.9 272.04 157844 272.04 down down correct
MOTS.US Motus GI Holdings Inc 20240111 0 1.25 1.65 1.21 1.33 1123366 1.33 up up correct
MOVE.US Movano Inc 20240111 0 0.77 0.7989 0.754 0.7719 32688 0.7719 up up correct
MOXC.US Moxian Inc 20240111 0 1.44 1.44 1.1 1.1 260762 1.1 down down correct
MPAA.US Motorcar Parts of America Inc 20240111 0 9.05 9.14 8.96 9.09 50777 9.09 up up correct
MPB.US Mid Penn Bancorp Inc 20240111 0 23.84 23.86 23.085 23.3 28527 23.3 down down correct
MPWR.US Monolithic Power Systems Inc 20240111 0 589.19 595.355 576.935 588.43 366416 588.43 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240111 0 6.32 6.4 6.22 6.29 4890000 6.29 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240111 0 1.22 1.285 1.1 1.1 80400 1.1 down down correct
MRAM.US Everspin Technologies Inc 20240111 0 8.58 8.69 8.45 8.6 42369 8.6 up up correct
MRBK.US Meridian Corporation 20240111 0 13.4 13.62 13.308 13.43 12466 13.43 up up correct
MRCC.US Monroe Capital Corporation 20240111 0 7.43 7.48 7.29 7.3 45865 7.3 down down correct
MRCY.US Mercury Systems Inc 20240111 0 32.3 32.32 31.33 32.05 528903 32.05 down down correct
MREO.US Mereo BioPharma Group plc 20240111 0 2.77 2.85 2.65 2.82 2719000 2.82 up up correct
MRIN.US Marin Software Incorporated 20240111 0 0.39 0.4 0.3819 0.3872 36584 0.3872 down down correct
MRKR.US Marker Therapeutics Inc 20240111 0 5.05 5.05 4.77 4.77 12386 4.77 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240111 0 6 6 5.7229 6 1991 6
MRNA.US Moderna Inc 20240111 0 108.61 108.61 105.53 106.79 4020000 106.79 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240111 0 10.39 10.49 10.03 10.26 459806 10.26 down down correct
MRSN.US Mersana Therapeutics Inc 20240111 0 3.2 3.31 3.025 3.24 2666944 3.24 up up correct
MRTN.US Marten Transport Ltd 20240111 0 19.93 20.02 19.59 19.94 262873 19.94 up up correct
MRTX.US Mirati Therapeutics Inc 20240111 0 58.88 59.04 58.84 58.89 612700 58.89 up up correct
MRUS.US Merus N.V 20240111 0 32.43 32.92 30.04 31.51 975118 31.51 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240111 0 6.73 6.81 6.37 6.57 1727900 6.57 down down correct
MRVL.US Marvell Technology Inc 20240111 0 63.49 66.04 62.91 65.87 17050000 65.87 up up correct
MS.US PO 20240111 0 19.12 19.22 19.05 19.11 44380 19.11 down down correct
MSBI.US Midland States Bancorp Inc 20240111 0 26.25 26.64 25.74 26.15 38811 26.15 down down correct
MSEX.US Middlesex Water Company 20240111 0 63.13 63.61 61.22 61.42 87030 61.42 down down correct
MSFIX.US The Multi 20240111 0 11.14 11.14 11.14 11.14 0 11.1109
MSFT.US Microsoft Corporation 20240111 0 386 390.68 380.38 384.63 27850850 384.63 down down correct
MSGM.US Motorsport Games Inc 20240111 0 2.84 2.84 2.64 2.75 15464 2.75 down down correct
MSTR.US MicroStrategy Incorporated 20240111 0 598.99 611 530.3 536.18 2570391 536.18 down down correct
MSVB.US Mid 20240111 0 10.15 10.35 10.09 10.35 18600 10.35 up up correct
MTC.US Mmtec Inc 20240111 0 2.25 2.25 1.9 1.93 137036 1.93 down down correct
MTCH.US Match Group Inc 20240111 0 38.87 38.9 36.86 37.64 8816700 37.64 down down correct
MTEM.US Molecular Templates Inc 20240111 0 3.6636 3.6699 3.52 3.65 1724 3.65 down down correct
MTLS.US Materialise NV 20240111 0 6.17 6.22 6.04 6.16 55620 6.16 down down correct
MTRX.US Matrix Service Company 20240111 0 9.59 9.59 9.45 9.54 73827 9.54 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240111 0 83.68 84.35 82.04 83.71 196547 83.71 up up correct
MTTR.US Matterport Inc 20240111 0 2.39 2.4 2.3 2.35 1405500 2.35 down down correct
MU.US Micron Technology Inc 20240111 0 82.8 83.45 81.82 83.39 10579320 83.39 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240111 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240111 0 13.71 13.8 12.15 12.35 597000 12.35 down down correct
MVBF.US MVB Financial Corp 20240111 0 21.76 22.55 21.76 22.41 45014 22.41 up up correct
MVIS.US MicroVision Inc 20240111 0 2.6 2.6 2.4 2.45 1939836 2.45 down down correct
MVST.US Microvast Holdings Inc 20240111 0 1.16 1.17 1.08 1.1 2353200 1.1 down down correct
MVSTW.US Microvast Holdings Inc 20240111 0 0.1453 0.1541 0.1381 0.14 40385 0.14 down down correct
MXCT.US MaxCyte Inc. 20240111 0 5.26 5.44 5.115 5.35 863374 5.35 up up correct
MYFW.US First Western Financial Inc 20240111 0 17.9 18.37 17.86 17.86 17298 17.86 down down correct
MYGN.US Myriad Genetics Inc 20240111 0 17.96 19.795 17.96 19.75 1150756 19.75 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240111 0 0.204 0.21 0.191 0.209 1670900 0.209 up up correct
MYNA.US Mynaric AG American Depository Shares 20240111 0 5.661 5.93 5.661 5.79 2500 5.79 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240111 0 1.17 1.19 1.13 1.17 60100 1.17
MYPS.US Playstudios Inc 20240111 0 2.41 2.41 2.355 2.37 318900 2.37 down down correct
MYPSW.US MYPSW 20240111 0 0.08 0.08 0.08 0.08 0 0.08
MYRG.US MYR Group Inc 20240111 0 136.55 138.82 134.96 136.22 143067 136.22 down down correct
MYSZ.US My Size Inc 20240111 0 0.65 0.65 0.5553 0.59 97510 0.59 down down correct
NAII.US Natural Alternatives International Inc 20240111 0 6.11 6.44 6.1 6.15 2888 6.15 up down incorrect
NAOV.US NanoVibronix Inc 20240111 0 0.95 1.01 0.9 0.91 26274 0.91 down up incorrect
NARI.US Inari Medical Inc 20240111 0 60.66 60.79 57.93 58.73 894000 58.73 down up incorrect
NATH.US Nathan's Famous Inc 20240111 0 71.78 71.78 71.05 71.05 4345 71.05 down up incorrect
NATR.US Nature's Sunshine Products Inc 20240111 0 17.55 17.74 17.25 17.47 39169 17.47 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20240111 0 3.15 3.16 3.03 3.07 73473 3.07 down up incorrect
NAVI.US Navient Corporation 20240111 0 17.47 17.505 17.18 17.41 1271019 17.41 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20240111 0 131.15 131.71 129.5 130.58 604613 130.58 down down correct
NBN.US Northeast Bank 20240111 0 51.68 52.05 50.765 51.83 16556 51.83 up up correct
NBSE.US NeuBase Therapeutics Inc 20240111 0 0.71 0.71 0.66 0.6629 77923 0.6629 down down correct
NBST.US Newbury Street Acquisition Corporation 20240111 0 10.76 10.76 10.75 10.75 1700 10.75 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20240111 0 10.7 10.7 10.7 10.7 0 10.7
NBTB.US NBT Bancorp Inc 20240111 0 40.02 40.03 39.17 39.93 285812 39.93 down down correct
NBTX.US Nanobiotix S.A 20240111 0 7.6 7.767 7.485 7.68 9200 7.68 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20240111 0 10.9 11.01 10.9 10.91 2077 10.91 up up correct
NCMI.US National CineMedia Inc 20240111 0 4.51 4.51 4.25 4.31 445423 4.31 down down correct
NCNA.US NuCana plc 20240111 0 0.305 0.305 0.2895 0.295 116562 0.295 down down correct
NCNO.US nCino Inc 20240111 0 35.55 35.83 34.58 35.05 555200 35.05 down down correct
NCSM.US NCS Multistage Holdings Inc 20240111 0 15.2 15.35 15.16 15.35 417 15.35 up up correct
NCTY.US The9 Limited 20240111 0 7.8 7.8 6.7201 6.99 105984 6.99 down down correct
NDAQ.US Nasdaq Inc 20240111 0 56.97 57.1 56.28 56.54 2185253 56.54 down down correct
NDLS.US Noodles & Company 20240111 0 2.75 2.75 2.495 2.54 495826 2.54 down down correct
NDRA.US ENDRA Life Sciences Inc 20240111 0 1.23 1.3744 1.21 1.29 167846 1.29 up up correct
NDSN.US Nordson Corporation 20240111 0 250.2 250.895 247.72 250.61 132839 250.61 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240111 0 16.77 16.93 16.68 16.87 37127 16.87 up up correct
NEGG.US Newegg Commerce Inc 20240111 0 1.05 1.09 1.02 1.06 499800 1.06 up up correct
NEO.US NeoGenomics Inc 20240111 0 15.77 15.95 15.36 15.81 915521 15.81 up up correct
NEOG.US Neogen Corporation 20240111 0 18.67 18.75 18.1125 18.16 2355098 18.16 down down correct
NEON.US Neonode Inc 20240111 0 2.25 2.25 2.06 2.14 47758 2.14 down down correct
NEPH.US Nephros Inc 20240111 0 3.7499 3.7499 3.45 3.58 20424 3.58 down down correct
NEPT.US Neptune Wellness Solutions Inc 20240111 0 0.58 0.58 0.5317 0.537 17806 0.537 down down correct
NERV.US Minerva Neurosciences Inc 20240111 0 7.7 8.15 7.5 7.62 39853 7.62 down down correct
NESR.US National Energy Services Reunited Corp 20240111 0 7.5 7.55 7.48 7.495 148923 7.495 down down correct
NEWT.US Newtek Business Services Corp 20240111 0 13.15 13.17 12.8 12.89 109574 12.89 down down correct
NEXI.US NexImmune Inc 20240111 0 12.3 13.38 11.22 11.69 925400 11.69 down down correct
NEXT.US NextDecade Corporation 20240111 0 4.33 4.52 4.32 4.35 810856 4.35 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240111 0 12.14 12.225 12.05 12.21 222463 12.21 up up correct
NFE.US New Fortress Energy Inc 20240111 0 36.26 36.495 35.42 35.48 714574 35.48 down down correct
NFLX.US Netflix Inc 20240111 0 492.54 503.41 483.82 492.23 7993265 492.23 down down correct
NFYS.US UN 20240111 0 10.6 10.6 10.6 10.6 0 10.6
NGM.US NGM Biopharmaceuticals Inc 20240111 0 1.38 1.39 1.29 1.36 889900 1.36 down down correct
NGMS.US NeoGames S.A 20240111 0 28.24 28.24 28.1 28.1 15700 28.1 down down correct
NHTC.US Natural Health Trends Corp 20240111 0 6.13 6.14 6.06 6.14 20761 6.14 up up correct
NICE.US NICE Ltd 20240111 0 213.8 215.48 211.45 212.57 252031 212.57 down down correct
NICHX.US NICHX 20240111 0 28.4 28.4 28.4 28.4 0 28.4
NICK.US Nicholas Financial Inc 20240111 0 6.98 7.03 6.98 7 10561 7 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240111 0 4.88 4.8893 4.6 4.74 113231 4.74 down down correct
NIU.US Niu Technologies 20240111 0 2.05 2.0543 1.98 2.01 335921 2.01 down down correct
NKLA.US Nikola Corporation 20240111 0 0.7733 0.7733 0.73 0.7357 107625602 0.7357 down down correct
NKSH.US National Bankshares Inc 20240111 0 31.8 32.0189 31.4 31.785 11175 31.785 down down correct
NKTR.US Nektar Therapeutics 20240111 0 0.5419 0.5797 0.53 0.54 845157 0.54 down down correct
NKTX.US Nkarta Inc 20240111 0 9.93 10.33 9.21 9.71 2414500 9.71 down down correct
NLSP.US NLS Pharmaceutics AG 20240111 0 0.5 0.53 0.481 0.51 18293 0.51 up up correct
NLSPW.US NLS Pharmaceutics AG 20240111 0 0.07 0.07 0.07 0.07 0 0.07
NMFC.US New Mountain Finance Corporation 20240111 0 12.86 12.92 12.7508 12.92 305736 12.92 up up correct
NMIH.US NMI Holdings Inc 20240111 0 28.98 29.35 28.67 29.25 488394 29.25 up up correct
NMRD.US Nemaura Medical Inc 20240111 0 0.08 0.091 0.079 0.082 120200 0.082 up up correct
NMRK.US Newmark Group Inc 20240111 0 9.91 9.97 9.69 9.75 1094090 9.75 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240111 0 1.485 1.52 1.37 1.39 91848 1.39 down down correct
NNAVW.US NextNav Inc. Warrant 20240111 0 1.09 1.09 0.8 0.9393 2900 0.9393 down down correct
NNBR.US NN Inc 20240111 0 4.16 4.24 4.12 4.2 78315 4.2 up up correct
NNDM.US Nano Dimension Ltd 20240111 0 2.23 2.26 2.19 2.2 1888819 2.2 down down correct
NNOX.US Nano 20240111 0 6.1 6.1 5.67 5.76 833200 5.76 down down correct
NODK.US NI Holdings Inc 20240111 0 12.821 12.86 12.8 12.81 9294 12.81 down down correct
NOTV.US Inotiv Inc 20240111 0 3.93 4.13 3.82 4.12 460305 4.12 up up correct
NOVT.US Novanta Inc 20240111 0 157.6 159.84 155.95 157.87 101219 157.87 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240111 0 11.525 11.525 11.525 11.525 0 11.525
NOVVU.US Nova Vision Acquisition Corp. Unit 20240111 0 11.69 11.69 11.69 11.69 0 11.69
NPABU.US New Providence Acquisition Corp. II Unit 20240111 0 10.6 10.6 10.6 10.6 0 10.6
NPCE.US NeuroPace Inc 20240111 0 12.44 12.687 11.801 11.86 49700 11.86 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240111 0 10.99 10.99 10.99 10.99 200 10.99
NRACU.US Noble Rock Acquisition Corporation 20240111 0 10.89 10.89 10.89 10.89 0 10.89
NRBO.US NeuroBo Pharmaceuticals Inc 20240111 0 3.519 3.519 3.2 3.22 26600 3.22 down down correct
NRC.US National Research Corporation 20240111 0 39.11 39.78 38.9 39.28 100582 39.28 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240111 0 14.37 14.4438 13.87 14.08 446429 14.08 down down correct
NRIM.US Northrim BanCorp Inc 20240111 0 52.48 52.63 52.16 52.43 12860 52.43 down down correct
NRIX.US Nurix Therapeutics Inc 20240111 0 9.65 9.85 9.24 9.35 652400 9.35 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240111 0 17.34 17.34 17.34 17.34 0 17.2213
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240111 0 17.55 17.55 17.55 17.55 0 17.4434
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240111 0 17.57 17.57 17.57 17.57 0 17.4473
NRXP.US NRx Pharmaceuticals Inc 20240111 0 0.45 0.455 0.411 0.415 350700 0.415 down down correct
NSIT.US Insight Enterprises Inc 20240111 0 180.98 182 179 181.26 176601 181.26 up up correct
NSPR.US InspireMD Inc 20240111 0 2.83 3.04 2.83 2.88 18300 2.88 up up correct
NSSC.US Napco Security Technologies Inc 20240111 0 33.2 33.63 32.65 33.04 197704 33.04 down down correct
NSTG.US NanoString Technologies Inc 20240111 0 0.5168 0.5168 0.4312 0.44 1869484 0.44 down down correct
NSYS.US Nortech Systems Incorporated 20240111 0 9.7 10.07 9.6 9.75 2840 9.75 up up correct
NTAP.US NetApp Inc 20240111 0 86.65 87.415 85.82 86.95 1348109 86.95 up up correct
NTCT.US NetScout Systems Inc 20240111 0 22.05 22.15 21.68 22.07 484452 22.07 up up correct
NTES.US NetEase Inc 20240111 0 90 90.8 89.4 90.42 1611080 90.42 up up correct
NTGR.US NETGEAR Inc 20240111 0 14.12 14.17 13.755 13.98 192325 13.98 down down correct
NTIC.US Northern Technologies International Corporation 20240111 0 12.02 12.13 11.5519 11.63 35961 11.5698 down down correct
NTLA.US Intellia Therapeutics Inc 20240111 0 28.15 28.6026 27.6 28.15 1436342 28.15
NTNX.US Nutanix Inc 20240111 0 49 49.314 48.21 49.11 1363778 49.11 up up correct
NTRA.US Natera Inc 20240111 0 63.42 63.52 62.085 63.01 1466069 63.01 down down correct
NTRB.US Nutriband Inc. Common Stock 20240111 0 2.75 2.97 2.75 2.97 3118 2.97 up up correct
NTRBW.US Nutriband Inc. Warrant 20240111 0 0.385 0.474 0.35 0.35 1500 0.35 down down correct
NTRS.US Northern Trust Corporation 20240111 0 83.48 83.8 82.65 83.44 1025998 83.44 down down correct
NTRSO.US Northern Trust Corporation 20240111 0 21.5 21.63 21.39 21.45 21100 21.45 down down correct
NTWK.US NetSol Technologies Inc 20240111 0 2.33 2.44 2.29 2.44 7270 2.44 up down incorrect
NURO.US NeuroMetrix Inc 20240111 0 3.1722 3.34 3.1612 3.17 18792 3.17 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20240111 0 73.67 74.79 71.91 74.24 419547 74.24 up down incorrect
NUWE.US Nuwellis Inc 20240111 0 0.5111 0.53 0.4455 0.47 818088 0.47 down up incorrect
NUZE.US NuZee Inc 20240111 0 2.65 2.72 2.44 2.57 55325 2.57 down up incorrect
NVAX.US Novavax Inc 20240111 0 4.8 4.81 4.55 4.56 8349146 4.56 down up incorrect
NVCR.US NovoCure Limited 20240111 0 13.97 14.2 13.355 13.54 943141 13.54 down up incorrect
NVDA.US NVIDIA Corporation 20240111 0 549.99 553.46 535.6 548.22 59675879 548.22 down up incorrect
NVEC.US NVE Corporation 20240111 0 72.44 75.05 72.44 74.52 54598 73.5926 up down incorrect
NVEE.US NV5 Global Inc 20240111 0 103.88 105.05 102.75 104.95 71822 104.95 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240111 0 25 25 24 24.64 252100 24.64 down down correct
NVFY.US Nova LifeStyle Inc 20240111 0 3.36 3.42 3 3.2 45471 3.2 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20240111 0 0.7799 0.7799 0.7799 0.7799 422 0.7799
NVMI.US Nova Measuring Instruments Ltd 20240111 0 131.88 133.52 131 133.44 77652 133.44 up up correct
NVNO.US enVVeno Medical Corp 20240111 0 4.22 4.385 4.12 4.12 79100 4.12 down down correct
NVOS.US Novo Integrated Sciences Inc 20240111 0 0.719 0.7308 0.685 0.711 637531 0.711 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240111 0 7.11 7.15 6.45 6.65 3403900 6.65 down down correct
NVVE.US Nuvve Holding Corp 20240111 0 0.1 0.102 0.095 0.097 38723 3.88 down down correct
NVVEW.US Nuvve Holding Corp 20240111 0 0.0251 0.0251 0.0251 0.0251 310 0.0251
NWBI.US Northwest Bancshares Inc 20240111 0 12.31 12.375 12.12 12.31 1332155 12.111
NWE.US NorthWestern Corporation 20240111 0 51.3 51.3 49.61 49.69 276660 49.69 down down correct
NWFL.US Norwood Financial Corp 20240111 0 28.5 29.44 28.5 29.35 6670 29.35 up up correct
NWL.US Newell Brands Inc 20240111 0 8.83 8.905 8.66 8.75 2487271 8.75 down down correct
NWLI.US National Western Life Group Inc 20240111 0 484 484 483.15 483.31 7066 483.31 down down correct
NWPX.US Northwest Pipe Company 20240111 0 28.61 29.03 28.46 28.96 60182 28.96 up down incorrect
NWS.US News Corporation 20240111 0 25.36 25.4 24.985 25.37 711527 25.37 up down incorrect
NWSA.US News Corporation 20240111 0 24.2 24.27 23.895 24.22 2035813 24.22 up down incorrect
NXPI.US NXP Semiconductors N.V 20240111 0 210.99 212.49 207.31 211.49 2138900 211.49 up down incorrect
NXST.US Nexstar Media Group Inc 20240111 0 171.34 172.22 168.36 172.04 241607 172.04 up down incorrect
NXTC.US NextCure Inc 20240111 0 1.173 1.2 1.16 1.17 16600 1.17 down up incorrect
NXTP.US Nextplay Technologies Inc 20240111 0 1.92 1.98 1.85 1.86 60003 1.86 down up incorrect
NYMT.US New York Mortgage Trust Inc 20240111 0 8.42 8.42 8.2201 8.35 385015 8.35 down up incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20240111 0 19.45 19.541 19.27 19.45 5700 19.45
NYMTM.US New York Mortgage Trust Inc 20240111 0 23.18 23.18 22.91 23 4700 23 down up incorrect
NYMTN.US New York Mortgage Trust Inc 20240111 0 21.67 21.81 21.63 21.72 10000 21.72 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20240111 0 4.58 4.64 4.5 4.52 23900 4.52 down down correct
OB.US Outbrain Inc 20240111 0 4.04 4.165 4 4.13 93435 4.13 up up correct
OBLG.US Oblong Inc 20240111 0 0.1525 0.1595 0.1373 0.1529 889904 0.1529 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240111 0 51.17 51.17 49.85 49.85 5600 49.85 down down correct
OCAX.US OCA Acquisition Corp 20240111 0 10.8 10.81 10.79 10.81 11200 10.81 up up correct
OCAXU.US OCA Acquisition Corp 20240111 0 10.79 10.79 10.79 10.79 100 10.79
OCC.US Optical Cable Corporation 20240111 0 2.71 2.75 2.69 2.72 4546 2.72 up up correct
OCCI.US OFS Credit Company Inc 20240111 0 6.73 6.74 6.6501 6.71 64361 6.6173 down down correct
OCCIO.US OFS Credit Company Inc 20240111 0 24.01 24.36 24.01 24.36 900 24.2325 up up correct
OCFC.US OceanFirst Financial Corp 20240111 0 17.11 17.17 16.73 17.01 228606 16.8065 down down correct
OCFCP.US OceanFirst Financial Corp 20240111 0 24.35 24.35 24.35 24.35 900 23.9211
OCG.US Oriental Culture Holding LTD 20240111 0 1.32 1.32 1.25 1.25 4800 1.25 down down correct
OCGN.US Ocugen Inc 20240111 0 0.58 0.625 0.562 0.615 2567700 0.615 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240111 0 21.13 21.2 20.86 21.18 582982 21.18 up up correct
OCUL.US Ocular Therapeutix Inc 20240111 0 4.55 4.63 4.18 4.41 1835240 4.41 down down correct
OCUP.US Ocuphire Pharma Inc 20240111 0 3.24 3.31 3 3.01 292278 3.01 down down correct
OCX.US OncoCyte Corporation 20240111 0 3.3224 3.3224 3.3224 3.3224 833 3.3224
ODFL.US Old Dominion Freight Line Inc 20240111 0 392.14 392.82 383.68 388.84 666220 388.84 down down correct
ODP.US The ODP Corporation 20240111 0 51.08 52.13 50.72 51.63 232908 51.63 up up correct
OESX.US Orion Energy Systems Inc 20240111 0 0.98 1.07 0.9508 1.07 148069 1.07 up up correct
OFED.US Oconee Federal Financial Corp 20240111 0 13.8 13.8 13.8 13.8 0 13.8
OFIX.US Orthofix Medical Inc 20240111 0 14.11 14.29 13.72 14.1 597076 14.1 down down correct
OFLX.US Omega Flex Inc 20240111 0 69.051 70.969 68.07 70.46 12791 70.46 up up correct
OFS.US OFS Capital Corporation 20240111 0 11.53 11.53 11.25 11.48 43235 11.48 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240111 0 22.1 22.1 22.1 22.1 500 22.1
OGI.US OrganiGram Holdings Inc 20240111 0 1.44 1.74 1.431 1.7 3022900 1.7 up up correct
OKTA.US Okta Inc 20240111 0 83.89 84.9787 82.49 83.78 1491607 83.78 down down correct
OLB.US The OLB Group Inc 20240111 0 0.8 0.8498 0.78 0.7999 80106 0.7999 down down correct
OLED.US Universal Display Corporation 20240111 0 177.05 179.41 175.92 177.22 256965 177.22 up up correct
OLK.US Olink Holding AB (publ) 20240111 0 24.92 24.99 24.9 24.96 1252400 24.96 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240111 0 70.96 71.67 70.02 71.56 526315 71.56 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240111 0 11.77 11.83 11.11 11.48 440400 11.48 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240111 0 2.36 2.38 2.23 2.32 1068200 2.32 down down correct
OM.US Outset Medical Inc 20240111 0 5.05 5.05 4.785 4.95 636123 4.95 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240111 0 76.36 76.36 74.42 76.02 43708 76.02 down down correct
OMCL.US Omnicell Inc 20240111 0 35.01 35.01 33.95 34.33 487676 34.33 down down correct
OMER.US Omeros Corporation 20240111 0 3.71 3.845 3.53 3.69 548550 3.69 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240111 0 4.66 4.7 4.61 4.65 31138 4.65 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240111 0 4.86 4.92 4.1 4.35 2351000 4.35 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240111 0 0.43 0.45 0.42 0.428 118300 0.428 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240111 0 0.581 0.6 0.575 0.599 5000 0.599 up up correct
ON.US ON Semiconductor Corporation 20240111 0 75.59 75.9 72.94 74.43 10260000 74.43 down down correct
ONB.US Old National Bancorp 20240111 0 16.68 16.705 16.33 16.59 2389795 16.59 down down correct
ONCT.US Oncternal Therapeutics Inc 20240111 0 7.01 7.4 7.01 7.38 12600 7.38 up up correct
ONCY.US Oncolytics Biotech Inc 20240111 0 1.24 1.255 1.17 1.23 387376 1.23 down up incorrect
ONDS.US Ondas Holdings Inc 20240111 0 1.63 1.654 1.53 1.61 211100 1.61 down up incorrect
ONEW.US OneWater Marine Inc 20240111 0 30.73 30.8 30 30.42 45800 30.42 down up incorrect
ONTX.US Onconova Therapeutics Inc 20240111 0 0.73 0.73 0.7 0.7148 76782 0.7148 down up incorrect
ONVO.US Organovo Holdings Inc 20240111 0 1.11 1.12 1.06 1.09 105409 1.09 down up incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20240111 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240111 0 10.84 11.13 10.75 10.91 83413 10.91 up down incorrect
OPCH.US Option Care Health Inc 20240111 0 31.98 32.435 31.68 32.15 1195489 32.15 up down incorrect
OPEN.US Opendoor Technologies Inc 20240111 0 3.6 3.685 3.39 3.56 25547400 3.56 down up incorrect
OPGN.US OpGen Inc 20240111 0 0.42 0.4202 0.4 0.405 105479 0.405 down up incorrect
OPHC.US OptimumBank Holdings Inc 20240111 0 4.62 4.8 4.61 4.7 28359 4.7 up down incorrect
OPI.US Office Properties Income Trust 20240111 0 4.7299 4.8 3.5908 3.87 9093804 3.8593 down up incorrect
OPINL.US Office Properties Income Trust 20240111 0 10.58 11.4 10.3 11.276 135400 11.276 up down incorrect
OPK.US OPKO Health Inc 20240111 0 1.02 1.03 0.9269 0.9536 30038789 0.9536 down up incorrect
OPOF.US Old Point Financial Corporation 20240111 0 17.9 17.9 17.9 17.9 564 17.9
OPRA.US Opera Limited 20240111 0 12.12 12.38 11.57 11.95 958324 11.95 down up incorrect
OPRT.US Oportun Financial Corporation 20240111 0 4.31 4.39 4.212 4.36 287600 4.36 up down incorrect
OPRX.US OptimizeRx Corporation 20240111 0 14.82 15.2899 14.62 14.94 129762 14.94 up down incorrect
OPT.US Opthea Limited 20240111 0 2.92 2.92 2.75 2.845 17416 2.845 down up incorrect
OPTN.US OptiNose Inc 20240111 0 1.28 1.3 1.25 1.27 240001 1.27 down up incorrect
ORGN.US Origin Materials Inc 20240111 0 0.69 0.7062 0.6521 0.6591 2427715 0.6591 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20240111 0 0.0245 0.034 0.0244 0.0296 32139 0.0296 up down incorrect
ORGO.US Organogenesis Holdings Inc 20240111 0 4.08 4.1875 3.89 4.02 513090 4.02 down up incorrect
ORGS.US Orgenesis Inc 20240111 0 0.3305 0.3501 0.29 0.3011 549823 0.3011 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20240111 0 8.08 8.19 7.86 8.04 223300 8.04 down down correct
ORLY.US O'Reilly Automotive Inc 20240111 0 937.61 947.17 935.75 944.61 330930 944.61 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240111 0 2.3 2.34 2.21 2.32 162065 2.32 up up correct
ORRF.US Orrstown Financial Services Inc 20240111 0 28.51 28.69 28.18 28.56 46709 28.56 up up correct
ORTX.US Orchard Therapeutics plc 20240111 0 16.41 16.45 16.4 16.4 233900 16.4 down down correct
OSBC.US Old Second Bancorp Inc 20240111 0 15.08 15.405 14.83 14.99 109756 14.9414 down down correct
OSIS.US OSI Systems Inc 20240111 0 124.79 125.185 122.46 123.3 93143 123.3 down down correct
OSPN.US OneSpan Inc 20240111 0 10.01 10.19 9.76 10.17 321764 10.17 up up correct
OSS.US One Stop Systems Inc 20240111 0 1.91 1.9624 1.9 1.91 7814 1.91
OSUR.US OraSure Technologies Inc 20240111 0 7.89 8.06 7.785 8.04 789849 8.04 up up correct
OSW.US OneSpaWorld Holdings Limited 20240111 0 13.96 13.96 13.59 13.61 489422 13.61 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240111 0 11.47 11.48 11.47 11.47 1700 11.47
OTECU.US OceanTech Acquisitions I Corp. Units 20240111 0 11.13 11.13 11.13 11.13 100 11.13
OTECW.US OceanTech Acquisitions I Corp. Warrant 20240111 0 0.032 0.033 0.03 0.03 16700 0.03 down down correct
OTEX.US Open Text Corporation 20240111 0 41.71 42.18 41.24 42.16 386234 42.16 up up correct
OTLK.US Outlook Therapeutics Inc 20240111 0 0.3814 0.3865 0.373 0.3792 486042 0.3792 down down correct
OTLY.US Oatly Group AB 20240111 0 1.25 1.25 1.16 1.17 1816800 1.17 down down correct
OTRK.US Ontrak Inc 20240111 0 0.32 0.32 0.2907 0.298 87562 0.298 down down correct
OTRKP.US Ontrak Inc 20240111 0 0.52 0.52 0.52 0.52 1600 0.52
OTTR.US Otter Tail Corporation 20240111 0 84.95 85.38 82.29 82.51 264559 82.51 down down correct
OUST.US WT 20240111 0 0.1 0.1098 0.0832 0.1 41284 0.1
OVBC.US Ohio Valley Banc Corp 20240111 0 22.35 22.35 22.35 22.35 81 22.146
OVID.US Ovid Therapeutics Inc 20240111 0 3.07 3.155 3.04 3.13 309517 3.13 up up correct
OVLY.US Oak Valley Bancorp 20240111 0 27.17 27.38 26.92 27.38 9416 27.1537 up up correct
OWSCX.US OWSCX 20240111 0 18.91 18.91 18.91 18.91 0 18.91
OXBR.US Oxbridge Re Holdings Limited 20240111 0 1.0717 1.08 1.02 1.08 795 1.08 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20240111 0 0.02 0.0301 0.02 0.0301 25745 0.0301 up up correct
OXLC.US Oxford Lane Capital Corp 20240111 0 5.12 5.13 5.07 5.1 1632693 5.0198 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240111 0 23.6 23.6 23.52 23.6 1000 23.6
OXLCM.US Oxford Lane Capital Corp 20240111 0 25.09 25.3 25.03 25.06 16732 24.9195 down down correct
OXLCP.US Oxford Lane Capital Corp 20240111 0 23.17 23.25 23.17 23.24 2300 23.1098 up up correct
OXSQ.US Oxford Square Capital Corp 20240111 0 3.04 3.04 3 3.02 289715 2.9851 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240111 0 22.8 22.8 22.8 22.8 300 22.8
OXSQZ.US Oxford Square Capital Corp. 20240111 0 24.1 24.1 24.02 24.05 800 24.05 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20240111 0 11.34 11.36 11.29 11.3 16900 11.3 down down correct
OXUSU.US Oxus Acquisition Corp Unit 20240111 0 11.5 11.6 11.5 11.5 8000 11.5
OXUSW.US Oxus Acquisition Corp. Warrant 20240111 0 0.09 0.1 0.09 0.1 1800 0.1 up up correct
OZK.US Bank OZK 20240111 0 48.19 48.4 46.71 47.37 1078606 46.99 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240111 0 17.34 17.34 17.195 17.26 17700 16.9825 down down correct
PAA.US Plains All American Pipeline L.P 20240111 0 15.55 15.58 15.4 15.5 1955355 15.1962 down down correct
PAAS.US Pan American Silver Corp 20240111 0 15.01 15.09 14.5 14.75 3263619 14.75 down down correct
PACB.US Pacific Biosciences of California Inc 20240111 0 7.75 7.85 6.87 7 13550800 7 down down correct
PAGP.US Plains GP Holdings L.P 20240111 0 16.37 16.415 16.16 16.28 2133182 15.9743 down down correct
PAHC.US Phibro Animal Health Corporation 20240111 0 11.07 11.15 10.81 10.92 161155 10.92 down down correct
PALI.US Palisade Bio Inc 20240111 0 0.53 0.5397 0.5207 0.53 70648 0.53
PALT.US Paltalk Inc. Common Stock 20240111 0 2.71 3.3 2.7 3.21 355000 3.21 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240111 0 8.19 8.19 7.79 7.9 418213 7.9 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240111 0 320.53 325.37 316.52 323.49 5000749 323.49 up up correct
PASG.US Passage Bio Inc 20240111 0 1.04 1.07 0.972 1.01 231300 1.01 down down correct
PATK.US Patrick Industries Inc 20240111 0 100.72 103.26 96.785 99.33 120966 99.33 down down correct
PAVM.US PAVmed Inc 20240111 0 3.5 3.55 3.1501 3.42 187858 3.42 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240111 0 0.12 0.147 0.09 0.147 13014 0.147 up up correct
PAX.US Patria Investments Limited 20240111 0 14.85 14.9 14.61 14.75 188200 14.75 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240111 0 4.87 4.97 4.855 4.92 2353790 4.92 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240111 0 0.2931 0.2931 0.2902 0.2902 3331 0.2902 down down correct
PAYS.US PaySign Inc 20240111 0 2.62 2.63 2.55 2.62 109492 2.62
PAYX.US Paychex Inc 20240111 0 118.97 119.23 117.78 119.14 1711695 119.14 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20240111 0 11.05 11.05 11.05 11.05 200 11.05
PBBK.US PB Bankshares Inc. Common Stock 20240111 0 12.75 12.75 12.75 12.75 700 12.75
PBFS.US Pioneer Bancorp Inc 20240111 0 9.64 9.77 9.64 9.715 11600 9.715 up up correct
PBHC.US Pathfinder Bancorp Inc 20240111 0 13.21 13.25 13.21 13.25 878 13.25 up up correct
PBLA.US Panbela Therapeutics Inc 20240111 0 0.701 0.701 0.633 0.6653 12874 13.306 down down correct
PBPB.US Potbelly Corporation 20240111 0 12.25 12.38 12.01 12.36 344064 12.36 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20240111 0 1.22 1.25 0.898 1 233200 1 down down correct
PBYI.US Puma Biotechnology Inc 20240111 0 4.77 4.77 4.51 4.56 252994 4.56 down down correct
PCAR.US PACCAR Inc 20240111 0 94.67 95.045 93.625 94.6 1812785 94.6 down down correct
PCB.US PCB Bancorp 20240111 0 17.42 17.7 17.312 17.65 25538 17.65 up up correct
PCH.US PotlatchDeltic Corporation 20240111 0 48.31 48.79 48.04 48.43 302770 48.43 up up correct
PCRX.US Pacira BioSciences Inc 20240111 0 32.94 32.94 31 32.65 848014 32.65 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240111 0 0.305 0.3175 0.28 0.288 14796 5.76 down down correct
PCT.US PureCycle Technologies Inc 20240111 0 2.67 2.69 2.4 2.45 4385199 2.45 down down correct
PCTTU.US PureCycle Technologies Inc 20240111 0 3 3 3 3 200 3
PCTTW.US PureCycle Technologies Inc 20240111 0 0.75 0.83 0.702 0.8232 6802 0.8232 up up correct
PCTY.US Paylocity Holding Corporation 20240111 0 158.98 158.98 149.8 152.47 670843 152.47 down down correct
PCVX.US Vaxcyte Inc 20240111 0 60.4 60.84 59.17 60 741175 60 down down correct
PCYO.US Pure Cycle Corporation 20240111 0 10.04 10.42 9.92 9.95 34520 9.95 down down correct
PDCO.US Patterson Companies Inc 20240111 0 29.57 29.595 29.2111 29.415 969300 29.1577 down down correct
PDD.US Pinduoduo Inc 20240111 0 151.9 152.99 149.83 151.33 6260000 151.33 down down correct
PDEX.US Pro 20240111 0 20.84 20.94 20.1 20.1 5564 20.1 down down correct
PDFS.US PDF Solutions Inc 20240111 0 30.93 31.14 30.41 30.6 164177 30.6 down down correct
PDLB.US PDL Community Bancorp 20240111 0 8.81 8.82 8.68 8.75 25748 8.75 down down correct
PDSB.US PDS Biotechnology Corporation 20240111 0 4.85 4.88 4.49 4.51 770400 4.51 down down correct
PDSKX.US PDSKX 20240111 0 25.2 25.2 25.2 25.2 0 25.2
PDSRX.US PDSRX 20240111 0 25.1 25.1 25.1 25.1 0 25.1
PDSYX.US PDSYX 20240111 0 25.44 25.44 25.44 25.44 0 25.44
PEB.US PH 20240111 0 19.23 19.2367 19.06 19.2 2178 19.2 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240111 0 29.6 29.97 29.52 29.7 5615 29.53 up up correct
PEBO.US Peoples Bancorp Inc 20240111 0 31.78 32 31.2 31.63 74478 31.2051 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240111 0 35.14 35.58 35.05 35.55 531267 35.4525 up up correct
PEGA.US Pegasystems Inc 20240111 0 47.57 47.88 46.99 47.43 417473 47.43 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240111 0 10.5 10.5 10.5 10.5 0 10.5
PENN.US Penn National Gaming Inc 20240111 0 23.85 23.88 23.21 23.26 10127540 23.26 down down correct
PEP.US PepsiCo Inc 20240111 0 167.14 167.14 164.82 166.13 4800727 166.13 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20240111 0 10.85 10.85 10.85 10.85 0 10.85
PERI.US Perion Network Ltd 20240111 0 28.53 29.25 28.3 28.89 319617 28.89 up up correct
PESI.US Perma 20240111 0 8.25 8.32 8.1 8.13 18577 8.13 down down correct
PETQ.US PetIQ Inc 20240111 0 18.38 18.64 17.97 18.64 226337 18.64 up up correct
PETS.US PetMed Express Inc 20240111 0 7.09 7.21 7.03 7.16 352297 7.16 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240111 0 1.03 1.17 1.03 1.16 70914 1.16 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20240111 0 0.16 0.2074 0.135 0.18 2000 0.18 up up correct
PETZ.US TDH Holdings Inc 20240111 0 1.12 1.16 1.1 1.16 6540 1.16 up up correct
PFALX.US PFALX 20240111 0 6.82 6.82 6.82 6.82 0 6.82
PFBC.US Preferred Bank 20240111 0 73.59 73.88 72.35 73.44 99847 73.44 down down correct
PFC.US Premier Financial Corp 20240111 0 23.15 23.31 22.51 22.82 89018 22.82 down down correct
PFFLX.US PFFLX 20240111 0 6.82 6.82 6.82 6.82 0 6.82
PFG.US Principal Financial Group Inc 20240111 0 78.78 79.05 77.74 78.97 831287 78.97 up up correct
PFIE.US Profire Energy Inc 20240111 0 1.58 1.6 1.53 1.58 199196 1.58
PFIS.US Peoples Financial Services Corp 20240111 0 45.46 45.91 45.46 45.7 9512 45.7 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240111 0 6.82 6.82 6.82 6.82 0 6.82
PFLT.US PennantPark Floating Rate Capital Ltd 20240111 0 12.4 12.45 12.12 12.25 843937 12.1475 down down correct
PFMT.US Performant Financial Corporation 20240111 0 2.79 2.82 2.76 2.78 103104 2.78 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240111 0 10.62 10.62 10.62 10.62 120 10.62
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240111 0 10.7 10.7 10.7 10.7 0 10.7
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240111 0 0.1265 0.13 0.1265 0.1275 400 0.1275 up down incorrect
PFX.US Phenixfin Corporation 20240111 0 41.5 43.49 41.5 42.22 28935 42.22 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240111 0 22.3 22.37 22.3 22.37 2200 22.37 up down incorrect
PGC.US Peapack 20240111 0 28.16 28.38 27.39 27.73 51500 27.73 down up incorrect
PGEN.US Precigen Inc 20240111 0 1.35 1.39 1.29 1.38 1352300 1.38 up down incorrect
PGNY.US Progyny Inc 20240111 0 38.12 38.27 37.535 37.85 537800 37.85 down up incorrect
PGSS.US UN 20240111 0 11 11 11 11 0 11
PHAR.US Pharming Group NV 20240111 0 13 13 13 13 300 13
PHAT.US Phathom Pharmaceuticals Inc 20240111 0 7.99 8.03 7.64 7.68 461100 7.68 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20240111 0 0.725 0.7358 0.69 0.6999 92355 0.6999 down up incorrect
PHUN.US Phunware Inc 20240111 0 0.0755 0.0758 0.075 0.0752 4868873 0.0752 down down correct
PHVS.US Pharvaris N.V 20240111 0 25.51 26.5 25.27 26.25 38000 26.25 up up correct
PI.US Impinj Inc 20240111 0 83.86 84.2 80 81.52 235000 81.52 down down correct
PIIVX.US PIIVX 20240111 0 38.73 38.73 38.73 38.73 0 38.73
PINC.US Premier Inc 20240111 0 22.37 22.43 22.12 22.24 609497 22.24 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240111 0 0.17 0.1761 0.1676 0.1688 388687 0.1688 down down correct
PIXY.US ShiftPixy Inc 20240111 0 6.411 6.85 6.38 6.38 45680 6.38 down down correct
PKBK.US Parke Bancorp Inc 20240111 0 18.25 18.6225 17.6901 18.3 24903 18.3 up up correct
PKOH.US Park 20240111 0 25.66 25.69 25 25.16 36095 25.16 down down correct
PLAB.US Photronics Inc 20240111 0 29.44 29.78 28.31 29.11 513002 29.11 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240111 0 50.55 50.93 49.385 49.84 955360 49.84 down down correct
PLBC.US Plumas Bancorp 20240111 0 36.25 37.82 36.25 37.78 6194 37.5145 up up correct
PLBY.US PLBY Group Inc 20240111 0 1.35 1.42 1.305 1.32 1047100 1.32 down down correct
PLCE.US The Children's Place Inc 20240111 0 21.49 21.64 20.75 21.25 282281 21.25 down down correct
PLL.US Piedmont Lithium Inc 20240111 0 24.02 24.03 22.57 23 525760 23 down down correct
PLMI.US Plum Acquisition Corp. I 20240111 0 10.91 10.92 10.91 10.92 4600 10.92 up up correct
PLMIU.US Plum Acquisition Corp. I 20240111 0 10.63 10.63 10.63 10.63 0 10.63
PLMR.US Palomar Holdings Inc 20240111 0 57.02 59.87 56.67 59.76 179100 59.76 up up correct
PLPC.US Preformed Line Products Company 20240111 0 124.96 124.96 120.1714 124.77 6149 124.77 down down correct
PLRX.US Pliant Therapeutics Inc 20240111 0 17.13 17.38 16.79 17.36 387100 17.36 up up correct
PLSE.US Pulse Biosciences Inc 20240111 0 8.37 8.39 7.83 8.13 224634 8.13 down down correct
PLTK.US Playtika Holding Corp 20240111 0 7.96 7.98 7.85 7.86 694700 7.86 down down correct
PLUG.US Plug Power Inc 20240111 0 3.9 3.94 3.63 3.72 45007352 3.72 down down correct
PLUS.US ePlus inc 20240111 0 76.56 76.95 75.25 76.87 109596 76.87 up up correct
PLXS.US Plexus Corp 20240111 0 103.79 103.85 102.13 103.84 64931 103.84 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240111 0 8.38 8.4 8.2925 8.3 276710 8.3 down down correct
PMAAX.US PMAAX 20240111 0 10.2 10.2 10.2 10.2 0 10.2
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240111 0 2.18 2.2 2.13 2.14 12503 2.14 down down correct
PMD.US Psychemedics Corporation 20240111 0 3.51 3.555 3.395 3.48 14368 3.48 down down correct
PMFLX.US PMFLX 20240111 0 10.2 10.2 10.2 10.2 0 10.2
PMGM.US Priveterra Acquisition Corp 20240111 0 11.01 11.01 11.01 11.01 0 11.01
PMGMU.US Priveterra Acquisition Corp 20240111 0 10.8 10.8 10.8 10.8 0 10.8
PMT.US PC 20240111 0 19.45 19.5 19.2 19.5 8204 19.5 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240111 0 18.505 18.7185 17.53 17.96 25088 17.96 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240111 0 2.54 2.54 2.35 2.365 272000 2.365 down down correct
PNBK.US Patriot National Bancorp Inc 20240111 0 4.12 4.12 4.12 4.12 21 4.12
PNFP.US Pinnacle Financial Partners Inc 20240111 0 84.45 84.92 83 84.74 353676 84.5291 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240111 0 23.04 23.31 23 23 8000 23 down down correct
PNNT.US PennantPark Investment Corporation 20240111 0 7.15 7.15 6.97 7.07 438991 7 down down correct
PNRG.US PrimeEnergy Resources Corporation 20240111 0 100 100 99.05 99.05 2169 99.05 down down correct
PNTG.US The Pennant Group Inc 20240111 0 15.03 15.32 14.84 15.29 96000 15.29 up up correct
POAI.US Predictive Oncology Inc 20240111 0 2.95 3.03 2.88 2.89 15200 2.89 down down correct
PODD.US Insulet Corporation 20240111 0 204.56 207.78 200.94 207.55 838759 207.55 up up correct
POLA.US Polar Power Inc 20240111 0 0.3941 0.4149 0.381 0.3987 60232 0.3987 up up correct
POOL.US Pool Corporation 20240111 0 387.22 389.82 379.44 384.88 266813 384.88 down down correct
POWI.US Power Integrations Inc 20240111 0 76.92 77.7 75.685 76.89 255871 76.89 down down correct
POWL.US Powell Industries Inc 20240111 0 80.12 80.9 79.41 80.49 144968 80.49 up up correct
POWW.US AMMO Inc 20240111 0 2.09 2.135 2.08 2.1 411640 2.1 up up correct
POWWP.US AMMO Inc 20240111 0 25.42 25.93 25.4 25.9 2000 25.9 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240111 0 28 28.07 27.37 27.97 321128 27.97 down down correct
PPBT.US Purple Biotech Ltd 20240111 0 0.706 0.706 0.665 0.678 40900 0.678 down down correct
PPC.US Pilgrim's Pride Corporation 20240111 0 28.37 28.4 27.9775 28.24 474049 28.24 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240111 0 11.15 11.15 11.1 11.1 400 11.1 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20240111 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240111 0 8.48 8.48 8.3501 8.36 8373 8.36 down down correct
PPSI.US Pioneer Power Solutions Inc 20240111 0 5.52 5.52 5.2 5.36 93273 5.36 down down correct
PPTA.US Midas Gold Corp. 20240111 0 3.255 3.32 3.22 3.27 97100 3.27 up up correct
PRAA.US PRA Group Inc 20240111 0 23.57 23.6125 22.98 23.47 229848 23.47 down down correct
PRAX.US Praxis Precision Medicines Inc 20240111 0 37.26 43.5 37.26 43.49 710200 43.49 up up correct
PRCH.US Porch Group Inc 20240111 0 2.89 2.9 2.655 2.69 1265800 2.69 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240111 0 47.46 48.04 46.3 47.08 655000 47.08 down down correct
PRDEX.US PREDEX Funds 20240111 0 24.78 24.78 24.78 24.78 0 24.78
PRDO.US Perdoceo Education Corporation 20240111 0 16.98 17.17 16.76 17.15 278013 17.15 up up correct
PRFT.US Perficient Inc 20240111 0 63.72 65.56 63.2 64.59 183944 64.59 up up correct
PRFX.US PainReform Ltd 20240111 0 2.83 2.83 2.5 2.5318 21622 2.5318 down down correct
PRGS.US Progress Software Corporation 20240111 0 53.62 53.8547 52.88 53.33 275304 53.33 down down correct
PRIM.US Primoris Services Corporation 20240111 0 32.2 32.72 32.01 32.72 501138 32.72 up up correct
PRIVX.US Sharespost 100 Fund 20240111 0 38.1 38.1 38.1 38.1 0 38.1
PRLD.US Prelude Therapeutics Incorporated 20240111 0 3.93 4.12 3.83 3.87 41700 3.87 down down correct
PRLVX.US PRLVX 20240111 0 37.51 37.51 37.51 37.51 0 37.51
PROC.US Procaps Group S.A. Ordinary Shares 20240111 0 4.95 4.95 4.41 4.57 50600 4.57 down down correct
PROCW.US Procaps Group S.A. Warrants 20240111 0 0.0786 0.1201 0.0786 0.1177 12845 0.1177 up up correct
PROF.US Profound Medical Corp 20240111 0 7.25 7.6 7.25 7.5999 20957 7.5999 up up correct
PROV.US Provident Financial Holdings Inc 20240111 0 12.93 13.4 12.85 13.2 22592 13.2 up up correct
PRPH.US ProPhase Labs Inc 20240111 0 5.23 5.23 4.9 4.94 41409 4.94 down down correct
PRPL.US Purple Innovation Inc 20240111 0 0.92 0.9468 0.89 0.9265 577797 0.9265 up up correct
PRPO.US Precipio Inc 20240111 0 5.618 5.79 5.19 5.502 11417 5.502 down down correct
PRQR.US ProQR Therapeutics N.V 20240111 0 1.93 2.04 1.93 2.01 165731 2.01 up up correct
PRTA.US Prothena Corporation plc 20240111 0 35.65 36.2 33.7 34.81 1180317 34.81 down down correct
PRTC.US PureTech Health plc 20240111 0 25.95 26 24.7 24.7 4300 24.7 down down correct
PRTG.US Portage Biotech Inc 20240111 0 1.28 1.28 1.0773 1.08 12553 1.08 down down correct
PRTH.US Priority Technology Holdings Inc 20240111 0 3.62 3.77 3.6015 3.71 31995 3.71 up up correct
PRTS.US CarParts.com Inc 20240111 0 3.12 3.155 2.985 3.11 346778 3.11 down down correct
PRVA.US Privia Health Group Inc 20240111 0 22.02 22.21 21.38 21.81 983700 21.81 down down correct
PSA.US PQ 20240111 0 17.73 17.75 17.6112 17.75 4166 17.75 up up correct
PSEC.US Prospect Capital Corporation 20240111 0 6.18 6.18 6.03 6.17 2493186 6.1107 down down correct
PSHG.US Performance Shipping Inc 20240111 0 2.35 2.35 2.1 2.14 180188 2.14 down down correct
PSMT.US PriceSmart Inc 20240111 0 76.46 77.475 74.78 75.39 237252 75.39 down down correct
PSNL.US Personalis Inc 20240111 0 2 2 1.79 1.81 436600 1.81 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240111 0 17.63 17.63 17.63 17.63 0 17.63
PSTV.US Plus Therapeutics Inc 20240111 0 2.05 2.15 2.02 2.07 47800 2.07 up up correct
PSTX.US Poseida Therapeutics Inc 20240111 0 3.16 3.28 3.01 3.26 686691 3.26 up up correct
PT.US Pintec Technology Holdings Limited 20240111 0 1.08 1.1 1.0191 1.1 111126 1.1 up up correct
PTC.US PTC Inc 20240111 0 169.69 172.14 169.675 172.07 792513 172.07 up up correct
PTCT.US PTC Therapeutics Inc 20240111 0 28.45 29.03 27.96 28.77 1197519 28.77 up up correct
PTDEX.US PREDEX 20240111 0 24.88 24.88 24.88 24.88 0 24.88
PTEN.US Patterson 20240111 0 10.41 10.4139 10.17 10.2 6305858 10.2 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20240111 0 25.52 26.11 24.13 24.42 863658 24.42 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20240111 0 0.88 0.88 0.8201 0.84 1993 0.84 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20240111 0 14.73 14.82 14.44 14.49 801700 14.49 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20240111 0 18.81 18.87 18.42 18.49 44100 18.49 down up incorrect
PTON.US Peloton Interactive Inc 20240111 0 6.03 6.08 5.63 5.98 18386850 5.98 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20240111 0 1.4 1.4 1.31 1.33 59518 1.33 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20240111 0 20.745 20.94 20.2 20.83 30690 20.83 up down incorrect
PTVE.US Pactiv Evergreen Inc 20240111 0 14.43 14.59 14.18 14.29 940900 14.29 down up incorrect
PUBM.US PubMatic Inc 20240111 0 15.02 15.174 14.793 15.02 231624 15.02
PUCK.US Goal Acquisitions Corp 20240111 0 10.76 10.76 10.76 10.76 600 10.76
PUCKU.US Goal Acquisitions Corp 20240111 0 10.75 10.75 10.75 10.75 0 10.75
PUCKW.US Goal Acquisitions Corp 20240111 0 0.003 0.0079 0.003 0.0079 6600 0.0079 up down incorrect
PULM.US Pulmatrix Inc 20240111 0 1.97 1.99 1.97 1.98 3099 1.98 up down incorrect
PUYI.US Puyi Inc 20240111 0 5.866 6 5.76 6 4700 6 up down incorrect
PVBC.US Provident Bancorp Inc 20240111 0 10.49 10.51 10.35 10.47 19748 10.47 down down correct
PWDEX.US PREDEX 20240111 0 24.88 24.88 24.88 24.88 0 24.88
PWFL.US PowerFleet Inc 20240111 0 3.29 3.29 3.03 3.22 69319 3.22 down down correct
PWOD.US Penns Woods Bancorp Inc 20240111 0 21.04 21.0753 20.5 20.74 26588 20.74 down down correct
PWP.US Perella Weinberg Partners 20240111 0 11.08 11.29 10.76 10.88 174100 10.88 down down correct
PXLW.US Pixelworks Inc 20240111 0 1.42 1.48 1.37 1.38 179840 1.38 down down correct
PXS.US Pyxis Tankers Inc 20240111 0 4.47 4.47 4.27 4.31 76168 4.31 down down correct
PXSAP.US Pyxis Tankers Inc 20240111 0 24.82 24.82 24.82 24.82 700 24.82
PYCR.US Paycor HCM Inc. Common Stock 20240111 0 20.17 20.17 19.39 19.76 786600 19.76 down down correct
PYPD.US PolyPid Ltd 20240111 0 6.81 6.83 6.14 6.14 1125 6.14 down down correct
PYPL.US PayPal Holdings Inc 20240111 0 60.65 61.49 60.08 61.35 11870000 61.35 up up correct
PYR.US PyroGenesis Canada Inc 20240111 0 0.3999 0.3999 0.3999 0.3999 1088 0.3999
PYXS.US Pyxis Oncology Inc. 20240111 0 2.42 2.48 2.25 2.42 294200 2.42
PZZA.US Papa John's International Inc 20240111 0 71.9 72.61 70.53 72.21 621404 72.21 up up correct
QCOM.US QUALCOMM Incorporated 20240111 0 139 139.95 136.03 139.03 7374872 139.03 up up correct
QCRH.US QCR Holdings Inc 20240111 0 55.58 56.19 54.658 56.04 50645 56.04 up up correct
QDEL.US Quidel Corporation 20240111 0 71.86 72.63 71.1701 72.14 405640 72.14 up up correct
QFIN.US 360 DigiTech Inc 20240111 0 14.94 15.335 14.67 15.22 359171 15.22 up up correct
QH.US Quhuo Limited 20240111 0 1.2 1.22 1 1.05 106400 1.05 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240111 0 4.81 4.81 4.61 4.71 246700 4.71 down down correct
QIWI.US QIWI plc 20240111 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240111 0 0.5097 0.53 0.49 0.495 61889 0.495 down down correct
QLI.US Qilian International Holding Group Limited 20240111 0 0.581 0.581 0.55 0.58 4300 0.58 down down correct
QLYS.US Qualys Inc 20240111 0 189.37 192.18 187.71 191.99 699425 191.99 up up correct
QMCO.US Quantum Corporation 20240111 0 0.292 0.2999 0.28 0.28 149659 0.28 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240111 0 4.52 4.72 4.39 4.61 8806 4.61 up up correct
QNST.US QuinStreet Inc 20240111 0 11.76 11.76 11.36 11.69 444275 11.69 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240111 0 23.26 23.32 23.09 23.2 92000 23.2 down down correct
QRHC.US Quest Resource Holding Corporation 20240111 0 6.93 6.995 6.8001 6.86 42940 6.86 down down correct
QRTEA.US Qurate Retail Inc 20240111 0 0.9 0.9385 0.88 0.9135 1829241 0.9135 up up correct
QRTEB.US Qurate Retail Inc 20240111 0 6.52 6.615 6.25 6.615 2632 6.615 up up correct
QRTEP.US Qurate Retail Inc 20240111 0 40.19 41.451 39.01 40.355 28400 40.355 up up correct
QRVO.US Qorvo Inc 20240111 0 103.99 104.39 101.47 103.71 1210000 103.71 down down correct
QSI.US Quantum 20240111 0 1.96 1.96 1.77 1.8 1121600 1.8 down down correct
QSIAW.US Quantum 20240111 0 0.185 0.185 0.185 0.185 6242 0.185
QTRX.US Quanterix Corporation 20240111 0 26.55 26.79 23.81 23.96 459493 23.96 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240111 0 0.85 0.85 0.7815 0.7957 657741 0.7957 down down correct
QUIK.US QuickLogic Corporation 20240111 0 14.2 14.2763 13.25 13.82 122476 13.82 down down correct
QURE.US uniQure N.V 20240111 0 6.5 6.5 6.22 6.32 1335925 6.32 down down correct
RAIL.US FreightCar America Inc 20240111 0 2.52 2.532 2.4 2.4 39397 2.4 down down correct
RAIN.US Rain Therapeutics Inc 20240111 0 1.21 1.21 1.2 1.2 185000 1.2 down down correct
RAND.US Rand Capital Corporation 20240111 0 14.0999 14.0999 13.535 13.6918 1206 13.6918 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240111 0 3.31 3.35 3.25 3.31 34000 3.31
RAPT.US RAPT Therapeutics Inc 20240111 0 23.87 24.51 23.58 24.08 665100 24.08 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240111 0 46.65 47.05 45.7 46.15 813497 46.15 down down correct
RAVE.US RAVE Restaurant Group Inc 20240111 0 2.18 2.21 2.14 2.21 26749 2.21 up up correct
RBB.US RBB Bancorp 20240111 0 17.75 17.78 17.44 17.74 27180 17.5905 down down correct
RBBN.US Ribbon Communications Inc 20240111 0 2.86 2.94 2.8225 2.88 314452 2.88 up up correct
RBCAA.US Republic Bancorp Inc 20240111 0 51.05 51.18 50.21 51.13 12623 51.13 up up correct
RBCN.US Rubicon Technology Inc 20240111 0 0.67 0.67 0.67 0.67 200 0.67
RBKB.US Rhinebeck Bancorp Inc 20240111 0 8.18 8.64 8.18 8.639 4600 8.639 up up correct
RCAT.US Red Cat Holdings Inc 20240111 0 0.8 0.8262 0.75 0.7568 188721 0.7568 down down correct
RCEL.US AVITA Medical Inc 20240111 0 15 15.3 14.12 14.35 196600 14.35 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240111 0 9.64 9.64 9.64 9.64 0 9.64
RCICX.US Resource Credit Income Fund Class C 20240111 0 9.76 9.76 9.76 9.76 0 9.76
RCIIX.US Resource Credit Income Fund Class I Shar 20240111 0 9.66 9.66 9.66 9.66 0 9.66
RCILX.US RCILX 20240111 0 9.64 9.64 9.64 9.64 0 9.64
RCIWX.US Resource Credit Income Fund Class W Shar 20240111 0 9.64 9.64 9.64 9.64 0 9.64
RCKT.US Rocket Pharmaceuticals Inc 20240111 0 28.69 29.18 28.01 28.38 912005 28.38 down down correct
RCKY.US Rocky Brands Inc 20240111 0 26.16 26.716 25.7875 26.43 25284 26.43 up up correct
RCM.US R1 RCM Inc 20240111 0 9.25 9.27 8.945 9.11 4763331 9.11 down down correct
RCMT.US RCM Technologies Inc 20240111 0 30.09 30.2 28.3 28.89 123116 28.89 down down correct
RCON.US Recon Technology Ltd 20240111 0 0.22 0.24 0.215 0.2201 541610 0.2201 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240111 0 1.765 2.21 1.6 2.18 60905 2.18 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240111 0 0.005 0.005 0.0049 0.0049 30700 0.0049 down down correct
RDCM.US RADCOM Ltd 20240111 0 7.85 7.85 7.71 7.71 105701 7.71 down down correct
RDFN.US Redfin Corporation 20240111 0 9.21 9.31 8.43 8.99 9182198 8.99 down down correct
RDHL.US RedHill Biopharma Ltd 20240111 0 1.23 1.23 1.11 1.16 899008 1.16 down down correct
RDI.US Reading International Inc 20240111 0 1.98 1.98 1.95 1.98 2685 1.98
RDIB.US Reading International Inc 20240111 0 13.79 13.79 13.2 13.5 2371 13.5 down down correct
RDNT.US RadNet Inc 20240111 0 36.26 36.89 36.02 36.86 515449 36.86 up up correct
RDUS.US Radius Health Inc 20240111 0 27.12 27.175 26.685 27.06 73813 26.8656 down down correct
RDVT.US Red Violet Inc 20240111 0 18.48 19.125 18.17 18.26 15242 18.26 down down correct
RDWR.US Radware Ltd 20240111 0 16.53 16.83 16.41 16.8 90014 16.8 up up correct
REAL.US The RealReal Inc 20240111 0 1.95 1.95 1.7821 1.85 3504807 1.85 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240111 0 1.83 2.1304 1.83 2.07 523768 2.07 up up correct
REE.US REE Automotive Ltd. 20240111 0 5.15 5.86 5 5.76 219300 5.76 up up correct
REED.US Reed's Inc 20240111 0 1.86 1.885 1.85 1.885 4512 1.885 up down incorrect
REFR.US Research Frontiers Incorporated 20240111 0 1.08 1.08 1.01 1.03 54719 1.03 down up incorrect
REG.US Regency Centers Corporation 20240111 0 64.1 64.425 63.74 64.18 1156319 64.18 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20240111 0 902.92 916.92 899.07 915.97 520020 915.97 up down incorrect
REKR.US Rekor Systems Inc 20240111 0 3.49 3.56 3.26 3.42 776100 3.42 down up incorrect
RELI.US Reliance Global Group Inc 20240111 0 0.55 0.55 0.49 0.5065 56742 0.5065 down up incorrect
RELL.US Richardson Electronics Ltd 20240111 0 10.95 11.2 9.81 10.12 1077576 10.12 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20240111 0 18.25 18.31 17.88 18.17 1094320 18.17 down up incorrect
REPL.US Replimune Group Inc 20240111 0 8.74 9.13 8.62 8.81 1407181 8.81 up down incorrect
RETO.US ReTo Eco 20240111 0 0.41 0.41 0.375 0.3801 166793 0.3801 down down correct
REYN.US Reynolds Consumer Products Inc 20240111 0 27.12 27.33 26.895 27.26 314800 27.26 up up correct
RFIL.US RF Industries Ltd 20240111 0 3.0701 3.0726 3.01 3.01 11631 3.01 down down correct
RGCO.US RGC Resources Inc 20240111 0 19.27 19.3599 19.0749 19.23 18684 19.0313 down down correct
RGEN.US Repligen Corporation 20240111 0 176.3 178.83 173.99 178.61 579510 178.61 up up correct
RGLD.US Royal Gold Inc 20240111 0 121.78 122.655 119.28 120.88 365849 120.88 down down correct
RGLS.US Regulus Therapeutics Inc 20240111 0 1.31 1.36 1.27 1.27 29145 1.27 down down correct
RGNX.US REGENXBIO Inc 20240111 0 14.66 14.88 14.17 14.57 679260 14.57 down down correct
RGP.US Resources Connection Inc 20240111 0 12.95 13.14 12.85 13.1 329800 13.1 up up correct
RIBT.US RiceBran Technologies 20240111 0 0.21 0.24 0.21 0.21 58900 0.21
RICK.US RCI Hospitality Holdings Inc 20240111 0 62.79 63.19 62.12 62.96 46918 62.96 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240111 0 1.37 1.37 1.29 1.34 609598 1.34 down down correct
RILY.US B. Riley Financial Inc 20240111 0 23.75 23.81 22.3 22.82 729113 22.82 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240111 0 18.76 18.89 18.3 18.4 56300 18.4 down down correct
RILYM.US RILYM 20240111 0 22.31 22.6 22.31 22.6 9900 22.6 up up correct
RILYN.US B. Riley Financial Inc 20240111 0 17.89 18.02 17.73 17.91 13700 17.91 up up correct
RILYP.US B. Riley Financial Inc 20240111 0 18.97 19.383 18.97 19.25 3700 18.8093 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240111 0 16.36 16.78 16.21 16.58 26000 16.58 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240111 0 14.09 14.1 13.83 14.05 211400 14.05 down down correct
RIOT.US Riot Blockchain Inc 20240111 0 16.64 17.02 12.83 13.09 71584523 13.09 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240111 0 18.88 19.12 18.281 18.79 22677600 18.79 down down correct
RKDA.US Arcadia Biosciences Inc 20240111 0 2.71 2.7999 2.55 2.76 26857 2.76 up up correct
RKLB.US Rocket Lab USA Inc. 20240111 0 5.3 5.32 5.06 5.16 6273200 5.16 down down correct
RLAY.US Relay Therapeutics Inc 20240111 0 11.59 11.7 11.15 11.38 1177300 11.38 down down correct
RLMD.US Relmada Therapeutics Inc 20240111 0 3.34 3.44 3.26 3.31 226704 3.31 down down correct
RLYB.US Rallybio Corporation Common Stock 20240111 0 2.06 2.07 1.88 1.92 131524 1.92 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240111 0 10.87 11 10.8 10.8 6300 10.8 down down correct
RMBL.US RumbleON Inc 20240111 0 7.48 7.53 6.93 6.96 111157 6.96 down down correct
RMBS.US Rambus Inc 20240111 0 65.29 66.72 63.7901 66.28 1263228 66.28 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240111 0 4.75 4.955 4.59 4.59 36439 4.59 down down correct
RMGCU.US RMG Acquisition Corp. III 20240111 0 10.47 10.47 10.47 10.47 0 10.47
RMNI.US Rimini Street Inc 20240111 0 3.28 3.3 3.2 3.27 384121 3.27 down down correct
RMR.US The RMR Group Inc 20240111 0 27.24 27.24 26.4 26.88 145120 26.4712 down down correct
RMTI.US Rockwell Medical Inc 20240111 0 1.59 1.59 1.52 1.54 281547 1.54 down down correct
RNA.US Avidity Biosciences Inc 20240111 0 11.3 11.62 11 11.25 1147006 11.25 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240111 0 0.123 0.18 0.122 0.136 363528 5.44 up up correct
RNLX.US Renalytix Plc 20240111 0 0.32 0.371 0.32 0.346 679700 0.346 up up correct
RNST.US Renasant Corporation 20240111 0 31.54 31.73 30.93 31.69 226388 31.69 up up correct
RNW.US Renew Energy Global PLC 20240111 0 7.39 7.39 7.04 7.19 550400 7.19 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240111 0 0.98 0.98 0.98 0.98 3 0.98
RNXT.US RenovoRx Inc. Common Stock 20240111 0 1.01 1.18 1.01 1.13 70800 1.13 up up correct
ROAD.US Construction Partners Inc 20240111 0 41.04 41.4 40.78 41.33 229806 41.33 up up correct
ROCK.US Gibraltar Industries Inc 20240111 0 77.88 78.43 76.84 77.9 176452 77.9 up up correct
ROIC.US Retail Opportunity Investments Corp 20240111 0 13.92 14.05 13.835 14.02 1318234 14.02 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240111 0 11.03 11.225 10.84 10.99 3944200 10.99 down down correct
ROKU.US Roku Inc 20240111 0 89.26 89.9999 85.57 86.65 6816467 86.65 down down correct
ROOT.US Root Inc 20240111 0 10.55 10.61 10.08 10.17 61791 10.17 down down correct
ROST.US Ross Stores Inc 20240111 0 135.73 136.9 134.9801 136.77 1527517 136.77 up up correct
ROVR.US Rover Group Inc 20240111 0 10.91 10.92 10.9 10.91 3857900 10.91
RPAY.US Repay Holdings Corporation 20240111 0 8.1 8.12 7.855 8 313578 8 down down correct
RPD.US Rapid7 Inc 20240111 0 54.36 55.2799 53.24 54.08 635415 54.08 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240111 0 1.69 1.71 1.66 1.68 502800 1.68 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240111 0 0.95 0.96 0.915 0.9498 178152 0.9498 down down correct
RPRX.US Royalty Pharma plc 20240111 0 28.67 28.67 28.23 28.61 2276223 28.61 down down correct
RPTX.US Repare Therapeutics Inc 20240111 0 7.56 7.56 6.9 6.98 856900 6.98 down down correct
RRBI.US Red River Bancshares Inc 20240111 0 52.5 53.34 52.01 53.33 6400 53.33 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240111 0 11.06 11.12 10.77 11.1 143262 11.1 up up correct
RRR.US Red Rock Resorts Inc 20240111 0 50.12 50.24 49.295 50.23 317656 50.23 up up correct
RSLS.US ReShape Lifesciences Inc 20240111 0 0.265 0.2698 0.251 0.259 1967072 0.259 down down correct
RSSS.US Research Solutions Inc 20240111 0 2.57 2.602 2.57 2.6 9687 2.6 up up correct
RSVR.US Reservoir Media Inc 20240111 0 7.07 7.07 6.99 7.03 90800 7.03 down down correct
RSVRW.US Reservoir Media Management Inc 20240111 0 1.48 1.48 1.32 1.41 11400 1.41 down down correct
RUN.US Sunrun Inc 20240111 0 16.08 16.09 15.19 15.77 14377050 15.77 down down correct
RUSHA.US Rush Enterprises Inc 20240111 0 44.29 44.57 43.71 44.31 519148 44.31 up up correct
RUSHB.US Rush Enterprises Inc 20240111 0 46.44 46.93 46.43 46.75 15257 46.75 up up correct
RVMD.US Revolution Medicines Inc 20240111 0 28.01 28.43 27.52 28.3 1154200 28.3 up up correct
RVNC.US Revance Therapeutics Inc 20240111 0 6.71 6.76 6.293 6.31 1937400 6.31 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240111 0 4.14 4.17 4 4.03 200900 4.03 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240111 0 1.18 1.19 1.03 1.14 8264 1.14 down down correct
RVSB.US Riverview Bancorp Inc 20240111 0 5.95 6.16 5.83 5.87 22884 5.87 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240111 0 12.8 12.875 12.62 12.83 278568 12.83 up up correct
RWLK.US ReWalk Robotics Ltd 20240111 0 1.05 1.06 1 1.03 468964 1.03 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240111 0 12.224 12.23 10.51 11.25 14092380 11.25 down down correct
RXST.US RxSight Inc. Common Stock 20240111 0 46.61 47.875 45.57 47.02 590900 47.02 up up correct
RXT.US Rackspace Technology Inc 20240111 0 1.81 1.81 1.67 1.73 763477 1.73 down down correct
RYAAY.US Ryanair Holdings plc 20240111 0 123.9 125.38 123.69 125.38 230524 124.409 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240111 0 41.76 42.53 40.05 41.51 791818 41.51 down down correct
RZB.US Reinsurance Group of America Incorporated 20240111 0 25.45 25.55 25.329 25.47 28700 25.47 up up correct
RZLT.US Rezolute Inc 20240111 0 1.2 1.25 1.03 1.03 61249 1.03 down down correct
SABR.US Sabre Corporation 20240111 0 4.33 4.37 4.15 4.32 2842444 4.32 down down correct
SABS.US SAB Biotherapeutics Inc 20240111 0 5.87 6.39 5.665 6.22 22900 6.22 up up correct
SABSW.US SAB Biotherapeutics Inc 20240111 0 0.0248 0.06 0.0241 0.03 37472 0.03 up up correct
SAFT.US Safety Insurance Group Inc 20240111 0 72.97 74.3 71.99 74.3 91201 74.3 up up correct
SAGE.US Sage Therapeutics Inc 20240111 0 25.01 27.15 24.82 26.89 1733000 26.89 up up correct
SAIA.US Saia Inc 20240111 0 437.75 437.75 425.59 433.65 203430 433.65 down down correct
SALM.US Salem Media Group Inc 20240111 0 0.3264 0.3322 0.3152 0.321 137825 0.321 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240111 0 17.013 17.19 16.8 16.91 66318 16.91 down down correct
SANA.US Sana Biotechnology Inc 20240111 0 7.04 7.1 5.83 6.63 9415034 6.63 down down correct
SANM.US Sanmina Corporation 20240111 0 50.02 50.37 49.5201 50.33 311130 50.33 up up correct
SANW.US S&W Seed Company 20240111 0 0.61 0.61 0.591 0.591 14108 0.591 down down correct
SASR.US Sandy Spring Bancorp Inc 20240111 0 26.27 26.66 25.61 26.07 118526 26.07 down down correct
SATS.US EchoStar Corporation 20240111 0 16.4 16.8262 15.8601 16.08 5922792 16.08 down down correct
SAVA.US Cassava Sciences Inc 20240111 0 24.28 26.75 23.96 26.41 1828700 26.41 up up correct
SBAC.US SBA Communications Corporation 20240111 0 241.77 241.84 238.2 239.35 699552 239.35 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240111 0 26.87 27.57 26.23 26.97 574044 26.97 up up correct
SBET.US Sharplink Gaming Ltd 20240111 0 1.56 1.64 1.51 1.64 6500 1.64 up up correct
SBFG.US SB Financial Group Inc 20240111 0 15.2025 15.2025 15.19 15.19 1022 15.19 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240111 0 13.9 14.81 13.77 14.21 644592 14.21 up up correct
SBLK.US Star Bulk Carriers Corp 20240111 0 20.85 20.85 20.38 20.5 1371638 20.5 down down correct
SBNY.US Signature Bank 20240111 0 2.3 2.65 1.63 1.9 1867700 1.9 down down correct
SBRA.US Sabra Health Care REIT Inc 20240111 0 13.86 14.045 13.78 13.93 1916896 13.93 up up correct
SBSI.US Southside Bancshares Inc 20240111 0 30.51 30.51 29.32 29.95 133712 29.95 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240111 0 5.27 5.27 5.165 5.25 25235 5.25 down down correct
SBUX.US Starbucks Corporation 20240111 0 93.33 93.64 91.9 92.94 6480000 92.94 down down correct
SCHL.US Scholastic Corporation 20240111 0 37.68 38.06 37.555 37.72 247194 37.5297 up up correct
SCKT.US Socket Mobile Inc 20240111 0 1.15 1.1934 1.1425 1.15 10961 1.15
SCOR.US comScore Inc 20240111 0 19.42 20.84 18.48 20.5 47603 20.5 up up correct
SCPH.US scPharmaceuticals Inc 20240111 0 6.29 6.31 5.99 6.1 177128 6.1 down down correct
SCPS.US Scopus BioPharma Inc 20240111 0 0.042 0.042 0.042 0.042 1800 0.042
SCSC.US ScanSource Inc 20240111 0 38.14 38.53 37.195 38.13 225189 38.13 down down correct
SCVL.US Shoe Carnival Inc 20240111 0 27.61 27.62 26.76 27.01 214978 27.01 down down correct
SCWX.US SecureWorks Corp 20240111 0 7 7.39 6.9 7.29 33985 7.29 up up correct
SCYX.US SCYNEXIS Inc 20240111 0 2.02 2.0293 1.9501 2 77184 2 down down correct
SDGR.US Schrödinger Inc 20240111 0 30.24 30.39 28.79 29.37 715900 29.37 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240111 0 7.84 7.91 5.9 6.44 3212095 6.44 down down correct
SEAC.US SeaChange International Inc 20240111 0 2.75 2.75 2.75 2.75 0 2.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20240111 0 6.3 6.3 5.95 6.03 1457600 6.03 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240111 0 0.94 0.94 0.94 0.94 0 0.94
SECO.US Secoo Holding Limited 20240111 0 0.5 0.53 0.473 0.5199 134465 0.5199 up up correct
SEDG.US SolarEdge Technologies Inc 20240111 0 80.16 80.26 75.41 77.62 3121317 77.62 down down correct
SEED.US Origin Agritech Limited 20240111 0 2.2 2.2 1.93 2 15184 2 down down correct
SEEL.US Seelos Therapeutics Inc 20240111 0 1.61 1.67 1.5501 1.63 333222 1.63 up up correct
SEER.US Seer Inc 20240111 0 1.9 1.9 1.815 1.82 286458 1.82 down down correct
SEIC.US SEI Investments Company 20240111 0 62.8 63.595 62.76 63.45 767388 63.45 up up correct
SELF.US Global Self Storage Inc 20240111 0 4.53 4.5892 4.52 4.53 18177 4.53
SENEA.US Seneca Foods Corporation 20240111 0 54.73 54.75 53 53.875 20101 53.875 down up incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20240111 0 5.4 6.75 5.32 6.41 1010901 6.41 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20240111 0 39.31 39.31 39.31 39.31 402 39.31
SFBS.US ServisFirst Bancshares Inc 20240111 0 62.15 62.15 60.38 61.9 226667 61.9 down up incorrect
SFIX.US Stitch Fix Inc 20240111 0 3.3 3.375 3.225 3.3 1192319 3.3
SFM.US Sprouts Farmers Market Inc 20240111 0 49.35 49.505 49 49.5 954890 49.5 up down incorrect
SFNC.US Simmons First National Corporation 20240111 0 18.76 18.94 18.33 18.77 468727 18.77 up down incorrect
SFST.US Southern First Bancshares Inc 20240111 0 37.55 37.75 36.745 37.3 24514 37.3 down up incorrect
SGA.US Saga Communications Inc 20240111 0 21.85 21.99 21.08 21.38 25042 21.38 down up incorrect
SGBX.US SG Blocks Inc 20240111 0 0.48 0.5199 0.4301 0.474 1103399 0.474 down up incorrect
SGC.US Superior Group of Companies Inc 20240111 0 14.24 14.32 13.1 13.74 62177 13.74 down up incorrect
SGH.US SMART Global Holdings Inc 20240111 0 20.5 21.09 20.14 20.59 1307973 20.59 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240111 0 5.28 5.28 5.01 5.18 184600 5.18 down down correct
SGMA.US SigmaTron International Inc 20240111 0 3.33 3.4 3.3 3.3 10745 3.3 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240111 0 27.54 28.16 25.815 26.07 1170200 26.07 down down correct
SGMO.US Sangamo Therapeutics Inc 20240111 0 0.5572 0.5755 0.5008 0.5048 1159942 0.5048 down down correct
SGRP.US SPAR Group Inc 20240111 0 1.02 1.0318 1.02 1.0318 1194 1.0318 up up correct
SGRY.US Surgery Partners Inc 20240111 0 32.53 32.72 31.97 32.62 681602 32.62 up up correct
SHBI.US Shore Bancshares Inc 20240111 0 13.2 13.35 12.97 13.14 57704 13.14 down down correct
SHC.US Sotera Health Company 20240111 0 15.42 15.49 15.13 15.26 920500 15.26 down down correct
SHCR.US Sharecare Inc 20240111 0 1.04 1.04 0.9789 1.02 1018010 1.02 down down correct
SHCRW.US Sharecare Inc 20240111 0 0.02 0.038 0.017 0.035 25900 0.035 up up correct
SHEN.US Shenandoah Telecommunications Company 20240111 0 20.46 20.465 19.93 19.96 192351 19.96 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240111 0 7.42 7.42 7.18 7.22 62096 7.22 down down correct
SHLS.US Shoals Technologies Group Inc 20240111 0 13.89 14.065 13.08 13.7 4525700 13.7 down down correct
SHO.US PI 20240111 0 20.73 20.85 20.73 20.85 564 20.85 up up correct
SHOO.US Steven Madden Ltd 20240111 0 41.45 42.03 40.78 42.01 620723 42.01 up up correct
SHYF.US The Shyft Group Inc 20240111 0 11.68 11.68 10.89 11.26 244647 11.26 down down correct
SIBN.US SI 20240111 0 19.68 20 19.46 19.54 259830 19.54 down down correct
SIEB.US Siebert Financial Corp 20240111 0 1.82 1.835 1.78 1.78 3603 1.78 down down correct
SIEN.US Sientra Inc 20240111 0 0.6 0.61 0.58 0.6099 57598 0.6099 up up correct
SIFY.US Sify Technologies Limited 20240111 0 1.77 1.79 1.7 1.74 86888 1.74 down down correct
SIGA.US SIGA Technologies Inc 20240111 0 5.45 5.5 5.3588 5.47 258738 5.47 up up correct
SIGI.US Selective Insurance Group Inc 20240111 0 99.67 100.86 99.17 100.65 244719 100.65 up up correct
SIGIP.US Selective Insurance Group Inc 20240111 0 17.485 17.6 17.38 17.6 4400 17.6 up up correct
SILC.US Silicom Ltd 20240111 0 18.2 19.04 18.2 18.95 27791 18.95 up up correct
SILK.US Silk Road Medical Inc 20240111 0 13.48 13.68 13.17 13.38 757100 13.38 down down correct
SIMO.US Silicon Motion Technology Corporation 20240111 0 65 65 64.0108 64.7 213517 64.7 down down correct
SINT.US Sintx Technologies Inc 20240111 0 0.391 0.3919 0.37 0.3812 187302 0.3812 down down correct
SIOX.US Sio Gene Therapies Inc 20240111 0 0.38 0.3865 0.38 0.3865 3421 0.3865 up up correct
SIRI.US Sirius XM Holdings Inc 20240111 0 5.36 5.365 5.15 5.24 8700000 5.24 down down correct
SISI.US Shineco Inc 20240111 0 0.1189 0.1215 0.1118 0.116 607142 0.116 down down correct
SITM.US SiTime Corporation 20240111 0 115.93 117.72 113.53 116.48 147600 116.48 up up correct
SJ.US Scienjoy Holding Corporation 20240111 0 3.057 3.06 2.94 3.05 4089 3.05 down down correct
SKIN.US The Beauty Health Company 20240111 0 2.69 2.76 2.59 2.71 1345300 2.71 up up correct
SKYT.US SkyWater Technology Inc 20240111 0 8.86 8.89 8.33 8.85 303618 8.85 down down correct
SKYW.US SkyWest Inc 20240111 0 50.29 50.48 48.6 50.28 266036 50.28 down down correct
SLAB.US Silicon Laboratories Inc 20240111 0 123.84 124.7929 119.93 120.92 340905 120.92 down down correct
SLAMU.US Slam Corp 20240111 0 10.88 10.88 10.88 10.88 0 10.88
SLDB.US Solid Biosciences Inc 20240111 0 7.94 8.05 7.4 7.7 110330 7.7 down down correct
SLGL.US Sol 20240111 0 1.24 1.24 1.14 1.2 15441 1.2 down down correct
SLGN.US Silgan Holdings Inc 20240111 0 43.98 44.27 43.62 43.7 495843 43.7 down down correct
SLM.US SLM Corporation 20240111 0 18.37 18.705 18.27 18.63 1691275 18.63 up up correct
SLMBP.US SLM Corporation 20240111 0 68.05 68.94 68 68.55 7000 68.55 up up correct
SLN.US Silence Therapeutics plc 20240111 0 18.12 18.54 17.21 17.39 72700 17.39 down down correct
SLNG.US Stabilis Solutions Inc 20240111 0 4.2 4.29 4.11 4.11 7300 4.11 down down correct
SLNH.US Soluna Holdings Inc 20240111 0 4.12 4.12 3.5 3.95 200390 3.95 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240111 0 3.53 3.53 3 3.29 11900 3.29 down down correct
SLNO.US Soleno Therapeutics Inc 20240111 0 41.21 44 40.64 42.2 668414 42.2 up up correct
SLP.US Simulations Plus Inc 20240111 0 38.6 39.23 37.73 38.85 90500 38.7904 up up correct
SLRC.US SLR Investment Corp 20240111 0 15.2 15.22 14.9842 15.22 142541 15.22 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240111 0 0.635 0.659 0.61 0.659 12200 0.659 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240111 0 0.56 0.567 0.513 0.5357 2146861 0.5357 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240111 0 49.9 49.97 48.64 49.45 25428 49.45 down down correct
SMBK.US SmartFinancial Inc 20240111 0 22.66 22.935 22.39 22.72 26510 22.72 up up correct
SMCI.US Super Micro Computer Inc 20240111 0 344.84 355.18 330.74 343.31 4172923 343.31 down down correct
SMID.US Smith 20240111 0 40.63 40.855 39.24 39.82 22197 39.82 down down correct
SMIT.US Schmitt Industries Inc 20240111 0 0.0301 0.0301 0.0301 0.0301 0 0.0301
SMLR.US Semler Scientific Inc. Common Stock 20240111 0 49.93 50.49 45.7001 46.19 80736 46.19 down down correct
SMMF.US Summit Financial Group Inc 20240111 0 28.29 28.66 27.99 28.24 21059 28.24 down down correct
SMMT.US Summit Therapeutics Inc 20240111 0 3 3.03 2.86 2.97 1031797 2.97 down down correct
SMPL.US The Simply Good Foods Company 20240111 0 41.09 42.0387 40.21 40.83 664036 40.83 down down correct
SMSI.US Smith Micro Software Inc 20240111 0 0.828 0.84 0.77 0.771 326100 0.771 down down correct
SMTC.US Semtech Corporation 20240111 0 20.5 20.745 19.91 20 774454 20 down down correct
SMTI.US Sanara MedTech Inc 20240111 0 38.65 38.97 38.65 38.75 4400 38.75 up down incorrect
SNAX.US Stryve Foods Inc 20240111 0 2.2 2.32 2.11 2.145 24496 2.145 down up incorrect
SNBR.US Sleep Number Corporation 20240111 0 11.9 11.9 11.16 11.57 798503 11.57 down up incorrect
SNCE.US Science 37 Holdings Inc 20240111 0 6 6.061 5.948 5.98 12100 5.98 down up incorrect
SNCR.US Synchronoss Technologies Inc 20240111 0 5.51 5.51 5.1801 5.44 61307 5.44 down up incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240111 0 19 19.5 19 19.5 4800 19.5 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20240111 0 14.15 14.15 13.8 13.91 399900 13.91 down up incorrect
SND.US Smart Sand Inc 20240111 0 1.98 2.03 1.93 1.95 80896 1.95 down up incorrect
SNDL.US Sundial Growers Inc 20240111 0 1.51 1.51 1.47 1.47 2063600 1.47 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20240111 0 22.28 22.76 21.8 22.19 1521609 22.19 down up incorrect
SNES.US SenesTech Inc 20240111 0 1.19 1.2102 1.1 1.14 510952 1.14 down up incorrect
SNEX.US StoneX Group Inc 20240111 0 67.39 67.98 66.34 66.87 259200 66.87 down up incorrect
SNFCA.US Security National Financial Corporation 20240111 0 8.3816 8.634 8.3501 8.57 18901 8.57 up down incorrect
SNGX.US Soligenix Inc 20240111 0 0.8475 0.87 0.801 0.8663 522007 0.8663 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240111 0 0.1978 0.2439 0.1885 0.2316 7144214 0.2316 up down incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20240111 0 8.56 8.71 8.44 8.62 36572 8.62 up down incorrect
SNPS.US Synopsys Inc 20240111 0 507.5 509.74 493.18 498.46 1480000 498.46 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20240111 0 0.255 0.27 0.235 0.263 113500 0.263 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20240111 0 0.82 0.82 0.765 0.789 20000 0.789 down down correct
SNT.US Senstar Technologies Ltd. 20240111 0 1.16 1.2299 1.16 1.17 3748 1.17 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240111 0 3.36 3.4 3.14 3.28 196200 3.28 down down correct
SNY.US Sanofi 20240111 0 52.39 52.5 51.95 52.48 2200500 52.48 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240111 0 8.41 8.43 8.06 8.17 46166600 8.17 down down correct
SOHO.US Sotherly Hotels Inc 20240111 0 1.47 1.5 1.45 1.47 34489 1.47
SOHOB.US Sotherly Hotels Inc 20240111 0 19.3414 19.3414 19.34 19.34 1158 19.34 down down correct
SOHON.US Sotherly Hotels Inc 20240111 0 20.4 20.4 20.15 20.15 2100 20.15 down down correct
SOHOO.US Sotherly Hotels Inc 20240111 0 20.19 20.19 19.68 19.7207 998 19.7207 down down correct
SOHU.US Sohu.com Limited 20240111 0 9.62 9.75 9.48 9.62 59294 9.62
SOLO.US Electrameccanica Vehicles Corp 20240111 0 0.315 0.34 0.29 0.29 1772682 0.29 down down correct
SONM.US Sonim Technologies Inc 20240111 0 0.738 0.76 0.722 0.75 19700 0.75 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240111 0 1.35 1.4837 1.35 1.39 32567 1.39 up up correct
SONO.US Sonos Inc 20240111 0 16.72 16.7546 16.36 16.62 1244187 16.62 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240111 0 0.25 0.27 0.241 0.254 655700 0.254 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240111 0 5.58 5.6 5.3 5.5 42500 5.5 down down correct
SOTK.US Sono 20240111 0 5.6681 5.76 5.52 5.52 9767 5.52 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20240111 0 22.15 22.21 22.15 22.19 530600 22.19 up up correct
SP.US SP Plus Corporation 20240111 0 51.4 51.495 51.2 51.39 110861 51.39 down down correct
SPCB.US SuperCom Ltd 20240111 0 0.32 0.324 0.29 0.295 572396 0.295 down down correct
SPFI.US South Plains Financial Inc 20240111 0 28 28.15 27.75 27.98 63000 27.8521 down down correct
SPI.US SPI Energy Co. Ltd 20240111 0 0.715 0.74 0.715 0.7289 15907 0.7289 up up correct
SPLK.US Splunk Inc 20240111 0 152.49 153.3 152.42 152.73 2044994 152.73 up up correct
SPNS.US Sapiens International Corporation N.V 20240111 0 27.1 27.28 26.79 27.26 94954 27.26 up up correct
SPOK.US Spok Holdings Inc 20240111 0 15.2 15.235 14.97 15.12 73972 15.12 down down correct
SPRB.US Spruce Biosciences Inc 20240111 0 2.74 2.77 2.62 2.66 87700 2.66 down down correct
SPRO.US Spero Therapeutics Inc 20240111 0 1.47 1.48 1.43 1.46 76265 1.46 down down correct
SPSC.US SPS Commerce Inc 20240111 0 178.47 182.29 177.09 181.24 173790 181.24 up up correct
SPT.US Sprout Social Inc 20240111 0 60.9 61.235 57.79 58.68 552400 58.68 down down correct
SPTN.US SpartanNash Company 20240111 0 22.68 22.83 22.5 22.83 185462 22.83 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240111 0 4.24 4.285 4.18 4.24 253714 4.24
SPWR.US SunPower Corporation 20240111 0 3.79 3.83 3.52 3.58 10463510 3.58 down down correct
SQFT.US Presidio Property Trust Inc 20240111 0 1.12 1.18 1.116 1.141 9700 1.141 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240111 0 15.86 16 15.86 16 600 15.8036 up up correct
SQL.US SeqLL Inc. Common stock 20240111 0 3.57 4.5 3.57 4.5 1091 4.5 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240111 0 11.39 11.46 11.15 11.34 116400 11.34 down down correct
SRAX.US SRAX Inc 20240111 0 0.03 0.03 0.03 0.03 0 0.03
SRCE.US 1st Source Corporation 20240111 0 51.96 52.13 51.11 51.98 53121 51.6397 up up correct
SRCL.US Stericycle Inc 20240111 0 49 49.43 48.5635 48.96 364191 48.96 down down correct
SRDX.US Surmodics Inc 20240111 0 33.93 34.285 33.33 33.88 39200 33.88 down down correct
SRPT.US Sarepta Therapeutics Inc 20240111 0 119.26 119.33 115.575 116.06 1186238 116.06 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240111 0 48.02 48.02 48.02 48.02 0 48.02
SRRK.US Scholar Rock Holding Corporation 20240111 0 16.36 16.49 15.7 15.9 776363 15.9 down down correct
SRTS.US Sensus Healthcare Inc 20240111 0 2.75 2.79 2.65 2.65 34200 2.65 down down correct
SRZN.US Surrozen Inc. Common Stock 20240111 0 10.31 10.31 8.96 9.55 23800 9.55 down down correct
SSB.US South State Corporation 20240111 0 82.18 82.24 80.37 81.58 300415 81.58 down down correct
SSBI.US Summit State Bank 20240111 0 11.995 11.995 11.75 11.75 922 11.75 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240111 0 27.73 27.73 26.99 27.53 13200 27.4331 down down correct
SSKN.US STRATA Skin Sciences Inc 20240111 0 0.5204 0.5845 0.5204 0.5694 8728 0.5694 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240111 0 60.52 60.67 59.9 60.13 1017450 60.13 down down correct
SSNT.US SilverSun Technologies Inc 20240111 0 16.59 17.4 15.51 15.83 284269 15.83 down down correct
SSP.US The E.W. Scripps Company 20240111 0 7.81 7.86 7.56 7.85 271277 7.85 up up correct
SSRM.US SSR Mining Inc 20240111 0 10.3 10.32 10.16 10.26 1949192 10.26 down down correct
SSSS.US SuRo Capital Corp 20240111 0 4.03 4.05 3.99 4.02 38800 4.02 down down correct
SSTI.US ShotSpotter Inc 20240111 0 23.33 24 23.3 23.49 47747 23.49 up up correct
SSYS.US Stratasys Ltd 20240111 0 13.7 13.9 13.4301 13.9 529652 13.9 up up correct
STAA.US STAAR Surgical Company 20240111 0 33.49 33.6 32.385 32.96 752539 32.96 down down correct
STAB.US Statera Biopharma Inc 20240111 0 0.0006 0.0006 0.0006 0.0006 7123 0.0006
STAF.US Staffing 360 Solutions Inc 20240111 0 0.38 0.3949 0.38 0.38 3052 0.38
STBA.US S&T Bancorp Inc 20240111 0 32.9 32.91 32.05 32.72 214191 32.72 down down correct
STCN.US Steel Connect Inc 20240111 0 9.75 9.75 9.57 9.57 3361 9.57 down down correct
STEP.US StepStone Group Inc 20240111 0 31.85 32.295 31.56 31.89 232600 31.89 up up correct
STER.US Sterling Check Corp. Common Stock 20240111 0 13.52 13.635 13.34 13.63 145384 13.63 up up correct
STGW.US MDC Partners Inc 20240111 0 6.37 6.6099 6.32 6.51 532037 6.51 up up correct
STIM.US Neuronetics Inc 20240111 0 3.46 3.46 3.02 3.17 231769 3.17 down down correct
STKL.US SunOpta Inc 20240111 0 5.39 5.5599 5.305 5.53 891287 5.53 up up correct
STKS.US The ONE Group Hospitality Inc 20240111 0 5.43 5.63 5.245 5.56 71190 5.56 up up correct
STLD.US Steel Dynamics Inc 20240111 0 112.75 113.68 111.07 113.12 1115221 113.12 up up correct
STNE.US StoneCo Ltd 20240111 0 17.04 17.28 16.765 17.04 3722295 17.04
STOK.US Stoke Therapeutics Inc 20240111 0 5.26 5.279 5.095 5.235 95300 5.235 down down correct
STRA.US Strategic Education Inc 20240111 0 89.58 90.88 88.78 90.66 105548 90.66 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240111 0 0.68 0.68 0.65 0.67 58026 0.67 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240111 0 0.0072 0.0072 0.0066 0.0066 0 0.0066 down down correct
STRL.US Sterling Construction Company Inc 20240111 0 78.16 78.96 77.32 78.41 300473 78.41 up up correct
STRM.US Streamline Health Solutions Inc 20240111 0 0.46 0.4999 0.388 0.42 128287 0.42 down down correct
STRO.US Sutro Biopharma Inc 20240111 0 4.2 4.38 4.1 4.31 1145193 4.31 up up correct
STRR.US Star Equity Holdings Inc 20240111 0 0.97 0.99 0.97 0.99 800 0.99 up up correct
STRRP.US Star Equity Holdings Inc 20240111 0 9.5 9.59 9.5 9.59 1600 9.59 up up correct
STRS.US Stratus Properties Inc 20240111 0 26.89 26.89 26.39 26.39 4800 26.39 down down correct
STRT.US Strattec Security Corporation 20240111 0 23.28 23.28 22.62 22.95 3021 22.95 down up incorrect
STTK.US Shattuck Labs Inc 20240111 0 10 10.16 9.24 10 440300 10
STX.US Seagate Technology Holdings plc 20240111 0 81.47 81.84 79.3901 81.74 2752035 81.74 up down incorrect
SUNW.US Sunworks Inc 20240111 0 0.2325 0.2369 0.22 0.2295 1402757 0.2295 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20240111 0 27.92 28.02 27.52 27.72 221358 27.72 down up incorrect
SURG.US SurgePays Inc. Common Stock 20240111 0 7.45 7.8 7.16 7.35 530297 7.35 down up incorrect
SURGW.US SurgePays Inc. Warrant 20240111 0 3 3 2.55 2.69 21365 2.69 down up incorrect
SVA.US Sinovac Biotech Ltd 20240111 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240111 0 8.22 8.22 8.0099 8.18 709907 7.9768 down down correct
SVFD.US Save Foods Inc 20240111 0 2.09 2.14 1.98 2.06 76300 2.06 down down correct
SVRA.US Savara Inc 20240111 0 4.27 4.3 4.15 4.19 317245 4.19 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240111 0 0.3 0.34 0.3 0.31 3800 0.31 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240111 0 1.74 1.74 1.58 1.62 30800 1.62 down down correct
SWAV.US ShockWave Medical Inc 20240111 0 218.21 220.5 212.92 214.57 578100 214.57 down down correct
SWBI.US Smith & Wesson Brands Inc 20240111 0 13.35 13.65 13.29 13.64 489500 13.64 up up correct
SWIM.US Latham Group Inc 20240111 0 2.54 2.54 2.26 2.35 604147 2.35 down down correct
SWKH.US SWK Holdings Corporation 20240111 0 17.25 18.31 17.25 17.35 9460 17.35 up up correct
SWKS.US Skyworks Solutions Inc 20240111 0 103.99 104.58 102.04 103.09 1851100 103.09 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240111 0 10.51 10.51 10.51 10.51 0 10.51
SWSSU.US Springwater Special Situations Corp Unit 20240111 0 10.5 10.5 10.5 10.5 0 10.5
SWSSW.US Springwater Special Situations Corp. Warrant 20240111 0 0.06 0.06 0.06 0.06 0 0.06
SWTX.US SpringWorks Therapeutics Inc 20240111 0 41.21 41.71 39.75 40.9 652859 40.9 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240111 0 2.31 2.35 2.03 2.13 191400 2.13 down down correct
SY.US So 20240111 0 1.05 1.06 1 1.01 78000 1.01 down down correct
SYBT.US Stock Yards Bancorp Inc 20240111 0 49.38 49.38 48.2 48.8 54762 48.8 down down correct
SYBX.US Synlogic Inc 20240111 0 3.77 3.91 3.74 3.7958 16294 3.7958 up up correct
SYNA.US Synaptics Incorporated 20240111 0 106.57 106.96 103.37 105.28 508748 105.28 down down correct
SYPR.US Sypris Solutions Inc 20240111 0 2.185 2.185 2.1 2.13 34024 2.13 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240111 0 7.3 7.67 7.16 7.31 122095 7.31 up up correct
SYTA.US Siyata Mobile Inc 20240111 0 4.44 4.7299 4.2544 4.57 11455 4.57 up up correct
SYTAW.US Siyata Mobile Inc 20240111 0 0.05 0.05 0.05 0.05 23 0.05
SZZLU.US Sizzle Acquisition Corp. Unit 20240111 0 11.11 11.11 11.11 11.11 600 11.11
TACT.US TransAct Technologies Incorporated 20240111 0 7.43 7.54 7.43 7.47 17411 7.47 up up correct
TAIT.US Taitron Components Incorporated 20240111 0 3.19 3.28 3.09 3.1199 74033 3.1199 down down correct
TAKMX.US TAKMX 20240111 0 8.54 8.54 8.54 8.54 0 8.54
TALK.US Talkspace Inc 20240111 0 2.65 2.65 2.4 2.46 1903165 2.46 down down correct
TALKW.US Talkspace Inc 20240111 0 0.142 0.16 0.142 0.155 2410 0.155 up up correct
TANH.US Tantech Holdings Ltd 20240111 0 1.05 1.06 0.9 0.951 378245 0.951 down down correct
TAOP.US Taoping Inc 20240111 0 1.18 1.24 1.16 1.24 85522 1.24 up up correct
TARA.US Protara Therapeutics Inc 20240111 0 2.47 2.48 2.2701 2.38 20158 2.38 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240111 0 20.93 22.13 20.66 21.8 1016200 21.8 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240111 0 12.44 12.575 11.99 12.2 175100 12.2 down down correct
TAST.US Carrols Restaurant Group Inc 20240111 0 8.3 8.37 8.02 8.36 615453 8.36 up up correct
TATT.US TAT Technologies Ltd 20240111 0 10.7 11.05 10.7 11.02 17189 11.02 up up correct
TAYD.US Taylor Devices Inc 20240111 0 28.45 28.7 27.0871 28.07 25304 28.07 down down correct
TBBK.US The Bancorp Inc 20240111 0 38.73 39.6099 38.14 39.42 471719 39.42 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240111 0 4.33 4.34 4.09 4.22 1125104 4.22 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240111 0 15.64 15.64 15.5 15.57 67585 15.57 down down correct
TBLT.US ToughBuilt Industries Inc 20240111 0 8.38 8.38 8 8.08 9555 8.08 down down correct
TBNK.US Territorial Bancorp Inc 20240111 0 10.83 10.97 10.8 10.92 31971 10.92 up up correct
TBPH.US Theravance Biopharma Inc 20240111 0 9.84 10.02 9.75 9.78 241133 9.78 down down correct
TC.US TuanChe ADR 20240111 0 0.2255 0.2255 0.202 0.2031 1891 3.0465 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240111 0 13.98 14.12 13.97 13.97 108100 13.97 down down correct
TCBI.US Texas Capital Bancshares Inc 20240111 0 62.52 63.355 61.535 63.27 552768 63.27 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240111 0 18.875 18.95 18.745 18.79 11300 18.79 down down correct
TCBK.US TriCo Bancshares 20240111 0 40.12 41.1075 39.245 40.01 59777 40.01 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240111 0 13.55 13.55 13.55 13.55 600 13.55
TCBX.US Third Coast Bancshares Inc. Common Stock 20240111 0 18.94 19.15 18.69 19.1 27020 19.1 up up correct
TCCO.US Technical Communications Corporation 20240111 0 0.59 0.59 0.26 0.59 1200 0.59
TCMD.US Tactile Systems Technology Inc 20240111 0 14.42 14.42 14.15 14.31 135694 14.31 down down correct
TCOM.US Trip.com Group Limited 20240111 0 37.5 37.57 37.08 37.55 1710910 37.55 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240111 0 0.177 0.177 0.169 0.1739 359033 0.1739 down down correct
TCPC.US BlackRock TCP Capital Corp 20240111 0 11.99 11.99 11.53 11.6 717580 11.6 down down correct
TCRX.US Tscan Therapeutics Inc 20240111 0 5.85 6.03 5.795 5.96 82918 5.96 up up correct
TCX.US Tucows Inc 20240111 0 22.19 23.065 21.31 21.58 21028 21.58 down down correct
TDS.US PV 20240111 0 15.35 15.56 15.3 15.46 52003 15.46 up up correct
TDUP.US ThredUp Inc 20240111 0 2.04 2.12 1.96 2.08 838800 2.08 up up correct
TDW.US WT 20240111 0 3.46 3.5101 3.44 3.5101 1279 3.5101 up up correct
TEAM.US Atlassian Corporation Plc 20240111 0 245.73 249.08 240.39 242.16 1230000 242.16 down down correct
TECH.US Bio 20240111 0 73.24 73.64 71.97 73.14 725670 73.14 down down correct
TECTP.US Tectonic Financial Inc 20240111 0 10.07 10.07 10.07 10.07 0 9.8479
TEDU.US Tarena International Inc 20240111 0 1.21 1.3 1.12 1.3 25608 1.3 up up correct
TELA.US TELA Bio Inc 20240111 0 6.94 6.97 6.69 6.79 146800 6.79 down down correct
TELL.US Tellurian Inc 20240111 0 0.6529 0.6696 0.617 0.6666 20805316 0.6666 up up correct
TENB.US Tenable Holdings Inc 20240111 0 46.32 46.69 45.21 46.23 710779 46.23 down down correct
TENX.US Tenax Therapeutics Inc 20240111 0 15 15.35 14.53 14.73 9434 14.73 down down correct
TER.US Teradyne Inc 20240111 0 104.83 105.68 102.96 105.1 1803548 105.1 up up correct
TERN.US Terns Pharmaceuticals Inc 20240111 0 6.07 6.07 5.73 5.86 441925 5.86 down down correct
TFC.US PR 20240111 0 20.71 20.92 20.68 20.81 62570 20.81 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240111 0 6.1 6.105 5.68 5.75 11100 5.75 down down correct
TFSL.US TFS Financial Corporation 20240111 0 14.05 14.05 13.7 13.89 302411 13.89 down down correct
TGH.US PB 20240111 0 24.5 24.71 24.5 24.52 20635 24.52 up up correct
TGLS.US Tecnoglass Inc 20240111 0 44.11 44.66 43.32 43.57 201668 43.57 down down correct
TGTX.US TG Therapeutics Inc 20240111 0 17.68 18.53 17.15 17.22 7296200 17.22 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240111 0 11.06 11.06 11.06 11.06 0 11.06
TGVCU.US TG Venture Acquisition Corp. Units 20240111 0 10.84 10.84 10.84 10.84 0 10.84
TGVCW.US TG Venture Acquisition Corp. Warrants 20240111 0 0.027 0.027 0.027 0.027 0 0.027
TH.US Target Hospitality Corp 20240111 0 9.28 9.28 9.11 9.18 394819 9.18 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240111 0 10.24 10.24 10.24 10.24 200 10.24
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240111 0 10.27 10.27 10.27 10.27 300 10.27
THFF.US First Financial Corporation 20240111 0 41.06 42.2404 40.32 40.87 33854 40.87 down down correct
THMO.US ThermoGenesis Holdings Inc 20240111 0 0.5009 0.5009 0.4385 0.46 38076 0.46 down down correct
THRM.US Gentherm Incorporated 20240111 0 49.08 49.355 48.1 48.83 234604 48.83 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20240111 0 4 4.02 3.98 3.99 426540 3.99 down down correct
THRY.US Thryv Holdings Inc 20240111 0 19.18 19.18 18.54 18.71 91500 18.71 down down correct
THTX.US Theratechnologies Inc 20240111 0 2.09 2.14 1.86 1.97 124700 1.97 down down correct
THWWW.US Target Hospitality Corp 20240111 0 0.19 0.1943 0.1825 0.1825 2686 0.1825 down down correct
TIGO.US Millicom International Cellular S.A 20240111 0 18.96 18.99 18.52 18.65 44400 18.65 down down correct
TIGR.US UP Fintech Holding Limited 20240111 0 4.07 4.09 3.93 3.99 639200 3.99 down down correct
TIL.US Instil Bio Inc 20240111 0 7.5501 7.7735 7.34 7.38 38157 7.38 down down correct
TILE.US Interface Inc 20240111 0 12.09 12.14 11.8 12.04 190017 12.04 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240111 0 28.87 28.87 28.87 28.87 0 28.87
TIPPX.US Total Income + Real Estate Fund CL C 20240111 0 27.32 27.32 27.32 27.32 0 27.32
TIPRX.US Totl In Rl Est A 20240111 0 29.36 29.36 29.36 29.36 0 29.36
TIPT.US Tiptree Inc 20240111 0 19.56 20.62 19.45 20.57 251855 20.57 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240111 0 30.15 30.15 30.15 30.15 0 30.15
TIRX.US Tian Ruixiang Holdings Ltd 20240111 0 0.5795 0.5985 0.56 0.5785 57298 0.5785 down down correct
TITN.US Titan Machinery Inc 20240111 0 26.94 27.41 26.5701 27.33 153226 27.33 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240111 0 1.71 1.74 1.58 1.58 58000 1.58 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240111 0 3.41 3.48 3.15 3.22 15227 3.22 down down correct
TLF.US Tandy Leather Factory Inc 20240111 0 4.83 4.83 4.8199 4.8199 1720 4.8199 down down correct
TLIS.US Talis Biomedical Corporation 20240111 0 7.89 8.14 7.7201 8.14 11355 8.14 up up correct
TLRY.US Tilray Inc 20240111 0 1.97 2.01 1.85 1.9 35939473 1.9 down down correct
TLS.US Telos Corporation 20240111 0 4.28 4.45 4.12 4.44 498500 4.44 up up correct
TLSA.US Tiziana Life Sciences PLC 20240111 0 0.55 0.5616 0.55 0.5502 17977 0.5502 up up correct
TMC.US TMC the metals company Inc 20240111 0 1.44 1.4699 1.33 1.35 1615059 1.35 down down correct
TMCI.US Treace Medical Concepts Inc 20240111 0 13.35 13.39 12.88 13 679200 13 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240111 0 0.158 0.169 0.136 0.149 23400 0.149 down down correct
TMDX.US TransMedics Group Inc 20240111 0 83.63 83.9 81.22 82.58 302300 82.58 down down correct
TMUS.US T 20240111 0 163 163.13 161.83 162.17 3661975 162.17 down down correct
TNDM.US Tandem Diabetes Care Inc 20240111 0 26.87 27.27 26.26 26.44 1206175 26.44 down down correct
TNGX.US Bctg Acquisition Corp 20240111 0 9.79 10.83 9.76 10.6 1139500 10.6 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240111 0 0.3193 0.3193 0.2801 0.282 2056516 0.282 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240111 0 3.16 3.16 2.95 3.03 236700 3.03 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240111 0 2.01 2.24 2 2.2 155600 2.2 up up correct
TOIIW.US The Oncology Institute Inc 20240111 0 0.13 0.13 0.13 0.13 2573 0.13
TOMZ.US TOMI Environmental Solutions Inc 20240111 0 0.9595 0.96 0.9 0.9026 7613 0.9026 down down correct
TOPS.US Top Ships Inc 20240111 0 14.86 15.14 14.48 14.8 24874 14.8 down down correct
TOUR.US Tuniu Corporation 20240111 0 0.65 0.6699 0.6369 0.6697 105546 0.6697 up up correct
TOWN.US TowneBank 20240111 0 28.73 28.81 28.25 28.79 217052 28.79 up up correct
TPIC.US TPI Composites Inc 20240111 0 3.46 3.48 3.205 3.27 1315052 3.27 down down correct
TPST.US Tempest Therapeutics Inc 20240111 0 4.49 4.5379 4.12 4.15 1179977 4.15 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240111 0 16.27 16.595 15.91 16.13 72900 16.13 down down correct
TREE.US LendingTree Inc 20240111 0 32.1 32.93 28.88 28.99 637668 28.99 down down correct
TRIB.US Trinity Biotech plc 20240111 0 0.42 0.4864 0.42 0.4423 52016 0.4423 up up correct
TRIN.US Trinity Capital Inc 20240111 0 14.61 14.65 14.385 14.63 350908 14.63 up up correct
TRIP.US TripAdvisor Inc 20240111 0 20.22 20.22 19.595 19.84 2662489 19.84 down down correct
TRIS.US UN 20240111 0 10.88 10.88 10.83 10.83 1015 10.83 down down correct
TRMB.US Trimble Inc 20240111 0 50.95 51.535 50.77 51.5 686532 51.5 up up correct
TRMD.US TORM plc 20240111 0 32.01 32.16 31.53 32.03 1049300 32.03 up up correct
TRMK.US Trustmark Corporation 20240111 0 26.69 26.91 26 26.84 409095 26.84 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20240111 0 5.15 5.16 4.88 4.95 28267 4.95 down down correct
TRNS.US Transcat Inc 20240111 0 96.56 97.76 96.56 97.52 29228 97.52 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240111 0 11.44 11.44 11.44 11.44 1190 11.44
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240111 0 11.28 11.28 11.28 11.28 0 11.28
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240111 0 0.03 0.03 0.02 0.0201 20245 0.0201 down down correct
TROO.US TROOPS Inc 20240111 0 2.72 2.76 2.5 2.76 2500 2.76 up up correct
TROW.US T. Rowe Price Group Inc 20240111 0 107.89 111.93 107.82 109.26 3445616 109.26 up up correct
TRS.US TriMas Corporation 20240111 0 24.55 24.645 24.08 24.4 178278 24.4 down down correct
TRST.US TrustCo Bank Corp NY 20240111 0 29.39 30.19 28.8 29.45 141811 29.45 up up correct
TRTN.US PE 20240111 0 20.4 20.82 19.92 19.92 5613 19.92 down down correct
TRUE.US TrueCar Inc 20240111 0 3.08 3.09 2.99 3.04 136735 3.04 down down correct
TRUP.US Trupanion Inc 20240111 0 28.94 29.06 27.63 28.9 341797 28.9 down down correct
TRVG.US trivago N.V 20240111 0 2.61 2.65 2.45 2.5 134418 2.5 down down correct
TRVI.US Trevi Therapeutics Inc 20240111 0 1.4 1.48 1.33 1.46 206500 1.46 up up correct
TRVN.US Trevena Inc 20240111 0 0.713 0.75 0.71 0.71 34648 0.71 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240111 0 9.67 9.97 9.64 9.82 15300 9.82 up up correct
TSBK.US Timberland Bancorp Inc 20240111 0 29.0894 29.25 28.6682 29.25 14990 29.25 up up correct
TSCO.US Tractor Supply Company 20240111 0 220.06 221.81 219.15 221.59 912462 221.59 up up correct
TSEM.US Tower Semiconductor Ltd 20240111 0 29.8 30.09 29.34 29.46 532875 29.46 down down correct
TSHA.US Taysha Gene Therapies Inc 20240111 0 1.83 1.85 1.66 1.67 1639500 1.67 down down correct
TSIFX.US TSIFX 20240111 0 8.38 8.38 8.38 8.38 0 8.38
TSLA.US Tesla Inc 20240111 0 230.57 230.93 225.37 227.22 105873602 227.22 down down correct
TSP.US TuSimple Holdings Inc 20240111 0 0.784 0.784 0.7455 0.765 723757 0.765 down down correct
TSRI.US TSR Inc 20240111 0 8.92 9.1353 8.92 9.1353 839 9.1353 up up correct
TSVT.US 2seventy bio Inc 20240111 0 3.97 4.015 3.73 3.84 419500 3.84 down down correct
TTD.US The Trade Desk Inc 20240111 0 68.595 69.02 66.97 68.08 5622545 68.08 down down correct
TTEC.US TTEC Holdings Inc 20240111 0 20.21 20.46 19.86 20.41 250892 20.41 up up correct
TTEK.US Tetra Tech Inc 20240111 0 164.03 165.411 163.52 165.13 208472 165.13 up up correct
TTGT.US TechTarget Inc 20240111 0 41.93 41.93 38.58 39.66 1399633 39.66 down down correct
TTMI.US TTM Technologies Inc 20240111 0 14.67 14.785 14.505 14.76 397955 14.76 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240111 0 6.52 6.94 6.27 6.51 25141 6.51 down down correct
TTOO.US T2 Biosystems Inc 20240111 0 5.15 5.27 4.62 4.68 193871 4.68 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240111 0 6.93 7.029 6.53 6.99 102292 6.99 up up correct
TTWO.US Take 20240111 0 159.24 161.8 158.55 161.54 1255743 161.54 up up correct
TURN.US 180 Degree Capital Corp 20240111 0 4.14 4.2 4.13 4.13 6581 4.13 down down correct
TUSK.US Mammoth Energy Services Inc 20240111 0 4.13 4.16 4.0691 4.12 51550 4.12 down down correct
TVTX.US Travere Therapeutics Inc 20240111 0 9.17 9.28 8.83 8.99 2263910 8.99 down down correct
TW.US Tradeweb Markets Inc 20240111 0 94 95.425 93.71 95.05 1309100 95.05 up up correct
TWIN.US Twin Disc Incorporated 20240111 0 14.78 15.395 14.64 14.66 29621 14.66 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240111 0 4.56 4.59 4.445 4.51 439335 4.51 down down correct
TWLVU.US Twelve Seas Investment Company II 20240111 0 10.55 10.55 10.55 10.55 0 10.55
TWLVW.US Twelve Seas Investment Company II 20240111 0 0.07 0.0701 0.0651 0.0651 34058 0.0651 down down correct
TWOU.US 2U Inc 20240111 0 1 1 0.924 0.968 1223400 0.968 down down correct
TWST.US Twist Bioscience Corporation 20240111 0 35.96 36.26 34.18 35.84 1188693 35.84 down down correct
TXG.US 10x Genomics Inc 20240111 0 49 49.03 45.95 47.82 2371300 47.82 down down correct
TXMD.US TherapeuticsMD Inc 20240111 0 2.35 2.36 2.32 2.34 10268 2.34 down down correct
TXN.US Texas Instruments Incorporated 20240111 0 167.16 167.88 165.03 165.6 5635600 164.3034 down down correct
TXRH.US Texas Roadhouse Inc 20240111 0 120.23 120.46 117.52 118.75 1100809 118.75 down up incorrect
TYRA.US Tyra Biosciences Inc 20240111 0 12.75 13.19 12.41 13.09 41795 13.09 up down incorrect
TZOO.US Travelzoo 20240111 0 9.47 9.5 9.1701 9.26 37174 9.26 down up incorrect
UAL.US United Airlines Holdings Inc 20240111 0 44.06 44.54 43.41 44.51 6750274 44.51 up down incorrect
UBCP.US United Bancorp Inc 20240111 0 12 12.1936 11.8 11.8 1418 11.8 down up incorrect
UBFO.US United Security Bancshares 20240111 0 7.48 7.64 7.405 7.58 20683 7.58 up down incorrect
UBOH.US United Bancshares Inc 20240111 0 18.44 18.44 18.44 18.44 0 18.44
UBSI.US United Bankshares Inc 20240111 0 36.95 37 36.17 36.57 685225 36.57 down up incorrect
UBX.US Unity Biotechnology Inc 20240111 0 1.92 1.9539 1.82 1.85 195951 1.85 down up incorrect
UCBI.US United Community Banks Inc 20240111 0 29.06 29.17 28.49 28.95 1095120 28.95 down up incorrect
UCBIO.US United Community Banks Inc 20240111 0 23 23 22.9 22.98 1600 22.98 down up incorrect
UCL.US uCloudlink Group Inc 20240111 0 1.62 1.62 1.515 1.62 9711 1.62
UCTT.US Ultra Clean Holdings Inc 20240111 0 32.55 32.93 31.95 32.4 217257 32.4 down up incorrect
UDMY.US Udemy Inc. Common Stock 20240111 0 13.37 13.71 13.22 13.59 840400 13.59 up down incorrect
UEIC.US Universal Electronics Inc 20240111 0 9.61 9.61 8.56 9.09 53488 9.09 down down correct
UFCS.US United Fire Group Inc 20240111 0 20.63 20.795 20.37 20.76 76478 20.76 up up correct
UFPI.US UFP Industries Inc 20240111 0 118.85 119.56 116.81 118.76 177132 118.76 down down correct
UFPT.US UFP Technologies Inc 20240111 0 175.51 178.77 171.88 174.68 77076 174.68 down down correct
UG.US United 20240111 0 7.82 7.82 7.65 7.65 5934 7.65 down down correct
UGRO.US urban 20240111 0 1.5999 1.5999 1.41 1.5 91659 1.5 down down correct
UHAL.US AMERCO 20240111 0 67.02 67.02 65.6 66.55 116705 66.55 down down correct
UK.US Ucommune International Ltd 20240111 0 5 5 4.3801 4.7 188621 4.7 down down correct
UKOMW.US Ucommune International Ltd 20240111 0 0.0078 0.008 0.0054 0.0054 50511 0.0054 down down correct
ULBI.US Ultralife Corporation 20240111 0 7.26 7.33 7.0501 7.16 52056 7.16 down down correct
ULCC.US Frontier Group Holdings Inc 20240111 0 5.2 5.38 5.14 5.25 2232500 5.25 up up correct
ULH.US Universal Logistics Holdings Inc 20240111 0 30.97 30.97 29.92 30.44 29214 30.44 down down correct
ULTA.US Ulta Beauty Inc 20240111 0 483.84 484.38 475.19 482.83 555286 482.83 down up incorrect
UMBF.US UMB Financial Corporation 20240111 0 81.08 81.7 79.02 80.39 211441 80.39 down up incorrect
UNAM.US Unico American Corporation 20240111 0 0.0111 0.0111 0.0111 0.0111 107 0.0111
UNB.US Union Bankshares Inc 20240111 0 31.154 31.51 31.154 31.51 1310 31.1423 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20240111 0 0.995 0.995 0.88 0.895 266400 0.895 down up incorrect
UNIT.US Uniti Group Inc 20240111 0 5.71 5.725 5.415 5.59 1591348 5.59 down up incorrect
UNTY.US Unity Bancorp Inc 20240111 0 28.12 28.29 27.2 27.61 12232 27.61 down up incorrect
UONE.US Urban One Inc 20240111 0 4 4.02 3.86 3.91 39623 3.91 down up incorrect
UONEK.US Urban One Inc 20240111 0 3.68 3.77 3.66 3.7 15107 3.7 up down incorrect
UPC.US Universe Pharmaceuticals INC 20240111 0 2.71 2.82 2.65 2.82 89511 2.82 up down incorrect
UPLD.US Upland Software Inc 20240111 0 4.02 4.16 3.96 4.11 177067 4.11 up down incorrect
UPST.US Upstart Holdings Inc 20240111 0 34.34 35.15 32.21 33.23 11078100 33.23 down up incorrect
UPWK.US Upwork Inc 20240111 0 15.2 15.35 14.55 15.02 1551960 15.02 down up incorrect
URBN.US Urban Outfitters Inc 20240111 0 38.46 38.87 37.57 38.85 1606800 38.85 up up correct
URGN.US UroGen Pharma Ltd 20240111 0 14.29 14.29 13.72 14.07 109082 14.07 down down correct
UROY.US Uranium Royalty Corp 20240111 0 2.65 2.725 2.585 2.72 1105600 2.72 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240111 0 20.35 20.4892 18.67 18.97 145825 18.97 down down correct
USAU.US U.S. Gold Corp 20240111 0 4.15 4.23 4.03 4.03 48201 4.03 down down correct
USCB.US US Century Bank 20240111 0 12.25 12.34 12.135 12.19 11437 12.19 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20240111 0 10.89 10.89 10.89 10.89 0 10.89
USEG.US U.S. Energy Corp 20240111 0 1.05 1.08 1.05 1.08 32083 1.08 up up correct
USIO.US Usio Inc 20240111 0 1.95 1.99 1.88 1.93 10200 1.93 down down correct
USLM.US United States Lime & Minerals Inc 20240111 0 221 223 218.67 222.18 9881 222.18 up up correct
USQIX.US USQ Core Real Estate Fund 20240111 0 24.04 24.04 24.04 24.04 0 24.04
USQSX.US USQ Core Real Estate Fund 20240111 0 24.11 24.11 24.11 24.11 0 24.11
UTHR.US United Therapeutics Corporation 20240111 0 220 222.52 215.885 220.3 469340 220.3 up up correct
UTMD.US Utah Medical Products Inc 20240111 0 84.7 84.9855 83.51 83.51 12441 83.51 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240111 0 1.01 1.08 1.01 1.08 1400 1.08 up up correct
UTSI.US UTStarcom Holdings Corp 20240111 0 3.12 3.16 3.12 3.16 511 3.16 up up correct
UVSP.US Univest Financial Corporation 20240111 0 20.37 20.87 20.13 20.45 109096 20.45 up up correct
UXIN.US Uxin Limited 20240111 0 0.49 0.49 0.4688 0.47 22747 4.7 down down correct
VABK.US Virginia National Bankshares Corporation 20240111 0 36.005 36.005 34.33 35.02 6743 35.02 down down correct
VALN.US Valneva SE 20240111 0 9.76 9.76 9.5101 9.7 3818 9.7 down down correct
VALU.US Value Line Inc 20240111 0 44.6 44.6 44.6 44.6 1149 44.3162
VAQC.US Vector Acquisition Corporation II 20240111 0 10.64 10.64 10.64 10.64 0 10.64
VAXX.US Vaxxinity Inc. Class A Common Stock 20240111 0 0.811 0.832 0.77 0.79 85600 0.79 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240111 0 41.3599 41.4 40.7 41.4 2336 41.4 up up correct
VBIV.US VBI Vaccines Inc 20240111 0 0.63 0.64 0.6103 0.62 37836 0.62 down down correct
VBNK.US VersaBank Common Shares 20240111 0 11.11 11.17 11.03 11.03 2303 11.03 down down correct
VBTX.US Veritex Holdings Inc 20240111 0 22.19 22.4 21.7695 22.36 505009 22.36 up up correct
VC.US Visteon Corporation 20240111 0 115.67 117.28 114.72 116.38 347100 116.38 up up correct
VCEL.US Vericel Corporation 20240111 0 36.62 37.53 36.35 37.39 756399 37.39 up up correct
VCMIX.US Versus Capital Multi 20240111 0 25.6 25.6 25.6 25.6 0 25.35
VCNX.US Vaccinex Inc 20240111 0 0.6499 0.6499 0.5552 0.5702 116631 0.5702 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240111 0 27.64 27.64 27.64 27.64 0 27.64
VCTR.US Victory Capital Holdings Inc 20240111 0 33.23 33.77 32.995 33.74 571564 33.74 up up correct
VCYT.US Veracyte Inc 20240111 0 27 27.305 26.09 26.94 706325 26.94 down down correct
VECO.US Veeco Instruments Inc 20240111 0 28.1 28.31 27.72 28.1 537071 28.1
VEEE.US Twin Vee PowerCats Co. Common Stock 20240111 0 1.39 1.39 1.35 1.36 3400 1.36 down down correct
VEON.US VEON Ltd 20240111 0 19.44 19.46 19.05 19.05 6934 19.05 down down correct
VERA.US Vera Therapeutics Inc 20240111 0 19.09 19.52 18.35 18.83 797528 18.83 down down correct
VERB.US Verb Technology Company Inc 20240111 0 0.1335 0.1338 0.1253 0.13 686253 0.13 down down correct
VERBW.US Verb Technology Company Inc 20240111 0 0.004 0.004 0.003 0.003 19243 0.003 down down correct
VERI.US Veritone Inc 20240111 0 1.7 1.74 1.55 1.65 403919 1.65 down down correct
VERO.US Venus Concept Inc 20240111 0 1.63 1.69 1.38 1.38 26957 1.38 down down correct
VERU.US Veru Inc 20240111 0 0.5078 0.51 0.4002 0.4378 4122183 0.4378 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240111 0 13.5 13.59 12.77 13.01 1386400 13.01 down down correct
VERX.US Vertex Inc 20240111 0 24.77 25.075 23.47 23.74 1173700 23.74 down down correct
VERY.US Vericity Inc 20240111 0 11.16 11.24 11.16 11.21 4800 11.21 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240111 0 0.902 0.911 0.86 0.899 9400 0.899 down down correct
VFF.US Village Farms International Inc 20240111 0 0.7847 0.8099 0.77 0.8 308438 0.8 up up correct
VFLEX.US VFLEX 20240111 0 26.54 26.54 26.54 26.54 0 26.54
VIA.US Via Renewables Inc 20240111 0 10.62 10.74 10.61 10.65 38194 10.65 up up correct
VIASP.US Via Renewables Inc 20240111 0 17.99 18 17.5 17.87 4900 17.87 down up incorrect
VIAV.US Viavi Solutions Inc 20240111 0 10.08 10.16 9.95 10.13 1938635 10.13 up down incorrect
VICR.US Vicor Corporation 20240111 0 38.81 38.81 37.2525 38.73 357191 38.73 down up incorrect
VIEW.US View Inc 20240111 0 1.77 1.85 1.45 1.47 249900 1.47 down up incorrect
VIEWW.US View Inc 20240111 0 0.0045 0.0055 0.004 0.0053 64833 0.0053 up down incorrect
VINC.US Vincerx Pharma Inc 20240111 0 1.45 1.49 1.42 1.43 290400 1.43 down up incorrect
VINO.US Gaucho Group Holdings Inc 20240111 0 0.521 0.521 0.483 0.507 32429 0.507 down up incorrect
VINP.US Vinci Partners Investments Ltd 20240111 0 11.41 11.53 11.2 11.37 26600 11.37 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20240111 0 0.8888 0.9215 0.8871 0.8901 50602 0.8901 up down incorrect
VIR.US Vir Biotechnology Inc 20240111 0 10.31 10.45 10.04 10.34 1294216 10.34 up down incorrect
VIRC.US Virco Mfg. Corporation 20240111 0 12.1 12.3 11.7005 12.11 190813 12.11 up down incorrect
VIRI.US Virios Therapeutics Inc 20240111 0 0.668 0.7 0.652 0.662 97700 0.662 down up incorrect
VIRT.US Virtu Financial Inc 20240111 0 19.26 19.33 19.01 19.25 1136023 19.25 down up incorrect
VIRX.US Viracta Therapeutics Inc 20240111 0 0.6 0.62 0.59 0.6 43400 0.6
VISL.US Vislink Technologies Inc 20240111 0 3.52 3.57 3.34 3.34 4537 3.34 down up incorrect
VITL.US Vital Farms Inc 20240111 0 15.44 15.44 14.91 15.07 230700 15.07 down up incorrect
VIVE.US Viveve Medical Inc 20240111 0 0.0002 0.0002 0.0002 0.0002 660 0.0002
VJET.US voxeljet AG 20240111 0 1.275 1.275 1.2102 1.2149 3671 1.2149 down down correct
VKTX.US Viking Therapeutics Inc 20240111 0 21.43 21.83 20.42 21.03 2738673 21.03 down down correct
VLCN.US Volcon Inc. Common stock 20240111 0 0.089 0.1 0.084 0.099 27877900 0.099 up up correct
VLGEA.US Village Super Market Inc 20240111 0 25.345 25.63 24.975 25.22 28318 25.22 down down correct
VLN.US WT 20240111 0 0.05 0.05 0.0455 0.0457 14709 0.0457 down down correct
VLY.US Valley National Bancorp 20240111 0 10.49 10.49 10.15 10.38 3355300 10.38 down down correct
VLYPO.US Valley National Bancorp 20240111 0 24.22 24.34 23.86 23.87 22900 23.87 down down correct
VLYPP.US Valley National Bancorp 20240111 0 20.75 20.75 20.38 20.51 35000 20.51 down down correct
VMAR.US Vision Marine Technologies Inc 20240111 0 0.795 0.826 0.77 0.79 72100 0.79 down down correct
VMD.US Viemed Healthcare Inc 20240111 0 7.89 7.89 7.61 7.65 64000 7.65 down down correct
VMEO.US Vimeo Inc 20240111 0 3.69 3.75 3.66 3.7 1118100 3.7 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240111 0 3.93 3.99 3.75 3.92 1280238 3.92 down up incorrect
VNET.US 21Vianet Group Inc 20240111 0 2.35 2.62 2.35 2.56 4287408 2.56 up down incorrect
VNO.US PO 20240111 0 13.85 13.96 13.63 13.8 7271 13.8 down up incorrect
VNOM.US Viper Energy Partners LP 20240111 0 31.6 31.69 31.17 31.25 452234 31.25 down up incorrect
VOD.US Vodafone Group Plc 20240111 0 8.74 8.74 8.5601 8.61 4834953 8.61 down up incorrect
VOR.US Vor Biopharma Inc 20240111 0 3 3 2.651 2.85 195900 2.85 down up incorrect
VOXX.US VOXX International Corporation 20240111 0 9.55 9.8766 8.5 8.8 73094 8.8 down up incorrect
VRA.US Vera Bradley Inc 20240111 0 7.17 7.17 6.99 7.14 330082 7.14 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20240111 0 1.5 1.51 1.31 1.33 67400 1.33 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20240111 0 5.92 6.03 5.75 5.95 178163 5.95 up down incorrect
VRDN.US Viridian Therapeutics Inc 20240111 0 23.48 23.7 22.6 22.81 849026 22.81 down up incorrect
VREX.US Varex Imaging Corporation 20240111 0 20.21 20.45 20 20.32 390645 20.32 up down incorrect
VRM.US Vroom Inc 20240111 0 0.507 0.519 0.463 0.482 2406400 0.482 down up incorrect
VRME.US VerifyMe Inc 20240111 0 1.13 1.1543 1.11 1.13 13528 1.13
VRMEW.US VerifyMe Inc 20240111 0 0.0262 0.0262 0.025 0.0251 6898 0.0251 down up incorrect
VRNA.US Verona Pharma plc 20240111 0 19.67 19.67 18.75 18.86 688899 18.86 down up incorrect
VRNS.US Varonis Systems Inc 20240111 0 45.27 46.73 45.15 46.69 1351793 46.69 up down incorrect
VRNT.US Verint Systems Inc 20240111 0 26.95 27.53 26.6 27.15 581468 27.15 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20240111 0 0.3 0.3 0.254 0.268 137400 0.268 down up incorrect
VRRM.US Verra Mobility Corporation 20240111 0 21.69 21.8 21.45 21.77 732711 21.77 up down incorrect
VRSK.US Verisk Analytics Inc 20240111 0 234.18 235.16 231.43 234.21 997300 234.21 up down incorrect
VRSN.US VeriSign Inc 20240111 0 203.08 204.31 201.625 203.76 446231 203.76 up up correct
VRTS.US Virtus Investment Partners Inc 20240111 0 232.81 235 230.64 232.78 38069 230.9871 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240111 0 422.72 431.1 422.58 430.08 1590000 430.08 up up correct
VS.US Versus Systems Inc 20240111 0 2.48 2.8 2.45 2.71 205331 2.71 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240111 0 11.08 11.08 11.08 11.08 0 11.08
VSAT.US Viasat Inc 20240111 0 25.81 25.86 24.6 24.72 994093 24.72 down down correct
VSEC.US VSE Corporation 20240111 0 58.8 58.99 57.6 58.88 39214 58.7802 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240111 0 5.86 5.86 5.86 5.86 0 5.8155
VSLCX.US Invesco Senior Loan Fund Class C 20240111 0 5.87 5.87 5.87 5.87 0 5.829
VSLYX.US If Inv Snr Fnd Y 20240111 0 5.86 5.86 5.86 5.86 0 5.8143
VSSYW.US Versus Systems Inc 20240111 0 0.01 0.01 0.01 0.01 3200 0.01
VSTA.US Vasta Platform Limited 20240111 0 4.21 4.34 4.1 4.21 37687 4.21
VSTM.US Verastem Inc 20240111 0 10.38 10.74 10.15 10.64 115513 10.64 up up correct
VTGN.US VistaGen Therapeutics Inc 20240111 0 5.46 5.5299 5.342 5.45 155019 5.45 down down correct
VTNR.US Vertex Energy Inc 20240111 0 2.1 2.19 2.05 2.08 2498725 2.08 down down correct
VTRS.US Viatris Inc 20240111 0 12.02 12.395 11.89 12.07 22241949 12.07 up up correct
VTRU.US Vitru Limited 20240111 0 13.9441 15.22 13.9441 14.35 48643 14.35 up up correct
VTSI.US VirTra Inc 20240111 0 11.55 11.9 11.18 11.62 156827 11.62 up up correct
VTVT.US vTv Therapeutics Inc 20240111 0 9.92 9.92 9.31 9.4591 4560 9.4591 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240111 0 2.54 2.54 2.25 2.31 5881400 2.31 down down correct
VUZI.US Vuzix Corporation 20240111 0 2.01 2.01 1.89 1.9 872624 1.9 down down correct
VVOS.US Vivos Therapeutics Inc 20240111 0 7.92 8.09 7.68 8.07 83700 8.07 up up correct
VVPR.US VivoPower International PLC 20240111 0 2.18 2.67 2.11 2.1777 1150577 2.1777 down down correct
VWE.US Vintage Wine Estates Inc 20240111 0 0.48 0.493 0.47 0.4825 222520 0.4825 up up correct
VXRT.US Vaxart Inc 20240111 0 0.59 0.6 0.555 0.577 626528 0.577 down down correct
VYGR.US Voyager Therapeutics Inc 20240111 0 8.37 8.37 7.72 8 1190970 8 down down correct
VYNE.US VYNE Therapeutics Inc 20240111 0 2.24 2.283 2.02 2.12 73600 2.12 down down correct
WABC.US Westamerica Bancorporation 20240111 0 55.05 55.35 53.28 54.49 207864 53.9798 down down correct
WAFD.US Washington Federal Inc 20240111 0 30.93 30.97 30.28 30.93 374522 30.93
WAFDP.US Washington Federal Inc 20240111 0 15.42 15.43 15.16 15.26 15300 15.26 down down correct
WAFU.US Wah Fu Education Group Limited 20240111 0 2.21 2.23 2.21 2.23 1300 2.23 up up correct
WAL.US PA 20240111 0 18.0596 18.0804 17.85 17.87 11317 17.87 down down correct
WALD.US Waldencast Acquisition Corp 20240111 0 10.51 10.895 8.86 10.64 56200 10.64 up up correct
WALDW.US Waldencast Acquisition Corp 20240111 0 0.9 0.9 0.9 0.9 0 0.9
WASH.US Washington Trust Bancorp Inc 20240111 0 30.09 30.26 29.44 30.06 58115 30.06 down down correct
WATT.US Energous Corporation 20240111 0 1.73 1.75 1.65 1.66 17927 1.66 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240111 0 1.7 1.75 1.684 1.7 20800 1.7
WB.US Weibo Corporation 20240111 0 9.33 9.35 8.78 9.13 3484986 9.13 down down correct
WBA.US Walgreens Boots Alliance Inc 20240111 0 24.5 24.93 23.9805 24.03 15428080 24.03 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240111 0 34.2 34.39 33.6 34.18 321300 34.18 down down correct
WDAY.US Workday Inc 20240111 0 278.3 279.26 275.05 278.97 817750 278.97 up up correct
WDC.US Western Digital Corporation 20240111 0 50.47 51.11 49.68 50.6 3102913 50.6 up up correct
WDFC.US WD 20240111 0 271.56 273.58 265.74 268.77 239600 267.9085 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240111 0 8.55 8.55 8.55 8.55 0 8.55
WEN.US The Wendy's Company 20240111 0 19.56 19.58 19.25 19.44 1693951 19.44 down down correct
WERN.US Werner Enterprises Inc 20240111 0 40.46 40.605 39.8 40.29 564346 40.29 down down correct
WEYS.US Weyco Group Inc 20240111 0 31.5 32.33 31.2 31.7 13379 31.7 up up correct
WFC.US PD 20240111 0 17.96 18.03 17.85 17.93 90444 17.93 down down correct
WFCF.US Where Food Comes From Inc 20240111 0 13.66 13.66 13.66 13.66 782 13.66
WFCPX.US Wells Fargo & Co Non 20240111 0 16.94 16.94 16.94 16.94 0 16.9066
WFRD.US Weatherford International plc Ordinary Shares 20240111 0 90.22 92.03 88.81 92 794199 92 up up correct
WHF.US WhiteHorse Finance Inc 20240111 0 12.61 12.85 12.6 12.78 35967 12.78 up up correct
WHLM.US Wilhelmina International Inc 20240111 0 3.85 4.19 3.85 4.04 28577 4.04 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240111 0 0.24 0.2648 0.23 0.2311 858560 0.2311 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240111 0 14.4 14.4 13.91 13.99 13800 13.99 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20240111 0 60 60 60 60 0 60
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240111 0 1.375 1.375 1.375 1.375 0 1.375
WILC.US G. Willi 20240111 0 10.24 10.72 10.1401 10.4 3790 10.4 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240111 0 0.797 0.797 0.705 0.72 264900 0.72 down down correct
WINA.US Winmark Corporation 20240111 0 387.37 387.37 371.01 371.01 19482 371.01 down down correct
WING.US Wingstop Inc 20240111 0 258.39 262.955 256.496 262.57 360700 262.57 up up correct
WINT.US Windtree Therapeutics Inc 20240111 0 0.655 0.66 0.61 0.6101 39487 0.6101 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240111 0 10.99 10.99 10.99 10.99 0 10.99
WINVR.US WinVest Acquisition Corp. Right 20240111 0 0.06 0.06 0.035 0.06 25751 0.06
WINVU.US WinVest Acquisition Corp Unit 20240111 0 10.74 10.74 10.74 10.74 0 10.74
WIRE.US Encore Wire Corporation 20240111 0 213.76 215.18 211.515 214.79 173111 214.79 up up correct
WISA.US Summit Wireless Technologies Inc 20240111 0 0.114 0.114 0.105 0.1077 1284778 0.1077 down down correct
WISH.US ContextLogic Inc 20240111 0 4.73 4.74 4.375 4.425 526400 4.425 down down correct
WIX.US Wix.com Ltd 20240111 0 122.06 125.507 121.59 125.26 694154 125.26 up up correct
WKEY.US WISeKey International Holding AG 20240111 0 2.3 3.01 2.26 2.93 969000 2.93 up up correct
WKHS.US Workhorse Group Inc 20240111 0 0.32 0.327 0.306 0.3206 6179462 0.3206 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20240111 0 10.69 10.89 10.667 10.8 42000 10.8 up up correct
WKSP.US Worksport Ltd. Common Stock 20240111 0 1.37 1.409 1.34 1.35 105400 1.35 down down correct
WLDN.US Willdan Group Inc 20240111 0 19.28 19.88 18.33 18.5 70153 18.5 down down correct
WLFC.US Willis Lease Finance Corporation 20240111 0 47.98 48 47.502 47.59 12523 47.59 down down correct
WMG.US Warner Music Group Corp 20240111 0 34.62 35.04 34.315 34.66 1038131 34.66 up up correct
WMPN.US William Penn Bancorporation 20240111 0 12.195 12.27 12.055 12.27 19876 12.241 up up correct
WNEB.US Western New England Bancorp Inc 20240111 0 9 9.15 8.89 9.01 37252 9.01 up up correct
WNW.US Wunong Net Technology Company Limited 20240111 0 3.17 3.6 3.17 3.51 58526 3.51 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240111 0 2.91 2.94 2.825 2.93 3499000 2.93 up up correct
WORX.US SCWorx Corp 20240111 0 1.73 1.75 1.65 1.719 16100 1.719 down down correct
WPRT.US Westport Fuel Systems Inc 20240111 0 6.21 6.21 5.95 6.1 36412 6.1 down down correct
WRAP.US Wrap Technologies Inc 20240111 0 3.18 3.31 2.9401 3.03 531945 3.03 down down correct
WRLD.US World Acceptance Corporation 20240111 0 130.37 130.37 126.86 127.78 53518 127.78 down down correct
WSBC.US WesBanco Inc 20240111 0 29.67 29.8596 29.03 29.66 179439 29.66 down down correct
WSBCP.US WesBanco Inc 20240111 0 24.08 24.12 24 24.055 4300 23.6423 down down correct
WSBF.US Waterstone Financial Inc 20240111 0 13.44 13.57 13.353 13.52 39304 13.52 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240111 0 43.13 43.52 42.75 43.23 756652 43.23 up up correct
WSFS.US WSFS Financial Corporation 20240111 0 44.48 44.766 43.64 44.6 279210 44.6 up up correct
WTBA.US West Bancorporation Inc 20240111 0 19.88 20.465 19.49 19.9 22740 19.9 up up correct
WTER.US The Alkaline Water Company Inc 20240111 0 0.31 0.3148 0.28 0.288 216270 0.288 down down correct
WTFC.US Wintrust Financial Corporation 20240111 0 94.51 95.17 93.07 95.09 481621 95.09 up up correct
WTFCM.US Wintrust Financial Corporation 20240111 0 23.356 23.65 23.356 23.63 8900 23.63 up up correct
WTFCP.US Wintrust Financial Corporation 20240111 0 24.65 24.7 24.62 24.68 21400 24.68 up up correct
WTW.US Weight Watchers International Inc 20240111 0 246.83 247.48 244.53 247.07 421797 247.07 up up correct
WVE.US Wave Life Sciences Ltd 20240111 0 5.25 5.28 4.84 4.97 669426 4.97 down down correct
WVFC.US WVS Financial Corp 20240111 0 13.46 13.46 13.46 13.46 100 13.46
WVVI.US Willamette Valley Vineyards Inc 20240111 0 5.25 5.3 5.25 5.3 609 5.3 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20240111 0 4.531 4.531 4.43 4.46 2100 4.46 down down correct
WW.US WW International Inc 20240111 0 6.45 6.46 5.6205 5.93 8777393 5.93 down down correct
WWD.US Woodward Inc 20240111 0 136.51 138.45 135.715 137.96 405649 137.96 up up correct
WYNN.US Wynn Resorts Limited 20240111 0 93.65 94.22 91.65 93.9 1871049 93.9 up up correct
XAIR.US Beyond Air Inc 20240111 0 1.71 1.71 1.6 1.64 277200 1.64 down down correct
XBIO.US Xenetic Biosciences Inc 20240111 0 3.77 3.85 3.65 3.85 6406 3.85 up up correct
XBIOW.US Xenetic Biosciences Inc 20240111 0 5.39 5.39 5.39 5.39 400 5.39
XBIT.US XBiotech Inc 20240111 0 4.57 4.69 4.4 4.42 23111 4.42 down down correct
XCAPX.US ACAP Strategic Fund 20240111 0 18.33 18.33 18.33 18.33 0 18.33
XCUR.US Exicure Inc 20240111 0 0.685 0.8333 0.685 0.76 945640 0.76 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240111 0 13.74 13.74 13.74 13.74 0 13.74
XEL.US Xcel Energy Inc 20240111 0 62.23 62.34 60.94 61 3825893 61 down down correct
XELA.US Exela Technologies Inc 20240111 0 2.95 2.975 2.75 2.8 121482 2.8 down down correct
XELB.US Xcel Brands Inc 20240111 0 1.34 1.35 1.28 1.3 4683 1.3 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240111 0 44.57 45.615 43.88 44.92 631924 44.92 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240111 0 2.79 3.02 2.73 2.93 6420145 2.93 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240111 0 10.69 10.69 10.69 10.69 0 10.69
XFOR.US X4 Pharmaceuticals Inc 20240111 0 0.85 0.863 0.818 0.84 820400 0.84 down down correct
XGN.US Exagen Inc 20240111 0 1.96 2.082 1.96 2.03 32400 2.03 up up correct
XILSX.US Pioneer ILS Interval Fund 20240111 0 8.51 8.51 8.51 8.51 0 8.51
XLO.US Xilio Therapeutics Inc. Common Stock 20240111 0 0.95 0.95 0.785 0.813 119900 0.813 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240111 0 31.39 31.46 28.9 30.18 761900 30.18 down down correct
XNCR.US Xencor Inc 20240111 0 20.21 20.53 20.09 20.42 512977 20.42 up up correct
XNET.US Xunlei Limited 20240111 0 1.53 1.5551 1.5 1.51 76686 1.51 down down correct
XOMA.US XOMA Corporation 20240111 0 21.31 21.31 20.21 20.76 26807 20.76 down down correct
XOMAO.US XOMA Corporation 20240111 0 24.84 24.84 24.405 24.405 2400 24.405 down down correct
XOMAP.US XOMA Corporation 20240111 0 25.08 25.093 24.835 24.85 2500 24.85 down down correct
XONE.US The ExOne Company 20240111 0 49.81 49.86 49.81 49.86 66892 49.5974 up up correct
XOS.US Xos Inc 20240111 0 7.365 8.686 6.98 8.49 48200 8.49 up up correct
XOSWW.US Xos Equity Warrants 20240111 0 0.034 0.034 0.03 0.034 11056 0.034
XP.US XP Inc 20240111 0 25.11 25.305 24.715 25.22 3741800 25.22 up up correct
XPEL.US XPEL Inc 20240111 0 50.14 52.09 49.13 50.99 199079 50.99 up up correct
XPER.US Xperi Holding Corporation 20240111 0 11.84 11.89 11.09 11.2 832130 11.2 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240111 0 5.86 5.86 5.86 5.86 0 5.8143
XRAY.US DENTSPLY SIRONA Inc 20240111 0 37.2 37.35 36.16 36.45 2337446 36.45 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240111 0 2.665 2.7599 2.55 2.63 8032 2.63 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240111 0 16.13 16.13 15.66 16.07 1631900 16.07 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240111 0 9.73 9.73 9.73 9.73 0 9.73
XSICX.US Voya Senior Income Fund Class 20240111 0 9.7 9.7 9.7 9.7 0 9.7
XSIIX.US ING Senior Incm Fd 20240111 0 9.68 9.68 9.68 9.68 0 9.68
XSIWX.US ING Senior Incm Fd 20240111 0 9.74 9.74 9.74 9.74 0 9.74
XSLCX.US Invesco Senior Loan Fund Class 20240111 0 5.86 5.86 5.86 5.86 0 5.815
XTLB.US XTL Biopharmaceuticals Ltd 20240111 0 0.9693 0.9693 0.9693 0.9693 137 0.9693
XXII.US 22nd Century Group Inc. Common Stock 20240111 0 0.1813 0.1813 0.1707 0.176 1101134 0.176 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240111 0 0.452 0.493 0.452 0.485 70900 0.485 up up correct
YI.US 111 Inc 20240111 0 1.5 1.55 1.5 1.53 41023 1.53 up up correct
YJ.US Yunji Inc 20240111 0 0.75 0.78 0.74 0.768 4800 0.768 up up correct
YMAB.US Y 20240111 0 7.18 7.6235 6.921 7.53 199747 7.53 up up correct
YORW.US The York Water Company 20240111 0 37.58 37.8793 36.25 36.65 145145 36.65 down down correct
YQ.US 17 Education & Technology Group Inc 20240111 0 2.81 3 2.725 2.96 38300 2.96 up up correct
YTEN.US Yield10 Bioscience Inc 20240111 0 0.245 0.245 0.2211 0.2283 36677 0.2283 down down correct
YTRA.US Yatra Online Inc 20240111 0 1.69 1.74 1.62 1.72 185389 1.72 up up correct
YY.US JOYY Inc 20240111 0 32.6 32.72 31.95 32.33 281575 32.33 down down correct
Z.US Zillow Group Inc 20240111 0 54.13 54.6 51.95 54.19 3013260 54.19 up up correct
ZBRA.US Zebra Technologies Corporation 20240111 0 254.01 256.87 248.43 255.03 380943 255.03 up up correct
ZCMD.US Zhongchao Inc 20240111 0 0.378 0.398 0.323 0.35 9700 0.35 down down correct
ZD.US Ziff Davis Inc. 20240111 0 65.45 65.45 63.98 64.62 239321 64.62 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240111 0 1.183 1.2 1.14 1.16 22500 1.16 down down correct
ZEUS.US Olympic Steel Inc 20240111 0 63.05 63.2 61.38 62.71 81379 62.71 down down correct
ZG.US Zillow Group Inc 20240111 0 53.27 53.345 50.85 52.96 401485 52.96 down down correct
ZI.US ZoomInfo Technologies Inc 20240111 0 16.22 16.42 15.68 16.13 8139600 16.13 down down correct
ZION.US Zions Bancorporation National Association 20240111 0 43.43 43.5 42.3 43.34 1980047 43.34 down down correct
ZIONL.US ZIONL 20240111 0 25.4 25.47 25.35 25.4 13300 25.4
ZIONO.US Zions Bancorporation National Association 20240111 0 25.54 25.54 25.36 25.41 9000 25.41 down down correct
ZIONP.US Zions Bancorporation National Association 20240111 0 19.63 19.63 19.29 19.3707 11348 19.3707 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240111 0 4.41 5.22 3.56 4.01 11100 4.01 down down correct
ZKIN.US ZK International Group Co. Ltd 20240111 0 0.9 0.93 0.86 0.875 124225 0.875 down down correct
ZLAB.US Zai Lab Limited 20240111 0 26.1 26.115 25.08 25.21 314360 25.21 down down correct
ZM.US Zoom Video Communications Inc 20240111 0 68.34 68.68 66.97 68.5 3260000 68.5 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240111 0 16 16 13.64 13.88 1506900 13.88 down down correct
ZS.US Zscaler Inc 20240111 0 226 229.91 224 228.52 1397100 228.52 up up correct
ZUMZ.US Zumiez Inc 20240111 0 18.57 18.77 18.1 18.46 250942 18.46 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240111 0 118.63 118.63 11 25.1 152277 25.1 down down correct
ZWZZT.US NASDAQ TEST STOCK 20240111 0 11.7 11.7 11.7 11.7 150 11.7
ZYXI.US Zynex Inc 20240111 0 10.95 11.0497 10.55 10.57 296519 10.57 down down correct

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