CollectAI

close-nasdaq_stocks

2024/01/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240112 0 6.21 6.21 6.21 6.21 0 6.21
AACG.US ATA Creativity Global 20240112 0 1.02 1.08 1.02 1.06 3900 1.06 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240112 0 10.9 10.9 10.9 10.9 0 10.9
AACIU.US Armada Acquisition Corp. I Unit 20240112 0 10.81 10.81 10.81 10.81 0 10.81
AADI.US Aadi Bioscience Inc 20240112 0 1.73 1.8 1.7 1.72 260383 1.72 down down correct
AAIDX.US AAIDX 20240112 0 19.88 19.88 19.88 19.88 0 19.88
AAL.US American Airlines Group Inc 20240112 0 13.93 13.98 13.19 13.21 80445800 13.21 down down correct
AAME.US Atlantic American Corporation 20240112 0 2.48 2.74 2.456 2.61 21202 2.61 up up correct
AAOI.US Applied Optoelectronics Inc 20240112 0 18.03 18.5676 17.26 17.41 1902364 17.41 down down correct
AAON.US AAON Inc 20240112 0 72.27 73.07 70.23 70.82 186640 70.82 down down correct
AAPL.US Apple Inc 20240112 0 186.06 186.74 185.19 185.92 40444700 185.92 down down correct
AATC.US Image Sensing Systems Inc 20240112 0 7.51 7.93 7.51 7.93 4500 6.7682 up up correct
ABCB.US Ameris Bancorp 20240112 0 51.78 51.85 49.95 50.76 330173 50.76 down down correct
ABCL.US AbCellera Biologics Inc 20240112 0 5.46 5.69 5.38 5.39 853500 5.39 down down correct
ABEO.US Abeona Therapeutics Inc 20240112 0 5.29 5.3793 5.2 5.25 140295 5.25 down down correct
ABIO.US ARCA biopharma Inc 20240112 0 1.64 1.655 1.622 1.63 10751 1.63 down down correct
ABNB.US Airbnb Inc 20240112 0 139.35 140.99 137.13 137.14 2481982 137.14 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240112 0 3.88 4.1 3.83 3.88 267800 3.88
ABR.US PF 20240112 0 18.63 18.75 18.5828 18.71 24197 18.71 up up correct
ABSI.US Absci Corporation Common Stock 20240112 0 4.13 4.38 3.94 3.99 1064900 3.99 down down correct
ABUS.US Arbutus Biopharma Corporation 20240112 0 2.4 2.425 2.3 2.31 353699 2.31 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240112 0 1.46 1.52 1.4 1.43 445466 1.43 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240112 0 29.15 29.29 28.44 28.73 972765 28.73 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20240112 0 10.58 10.58 10.58 10.58 0 10.58
ACAHU.US Atlantic Coastal Acquisition Corp 20240112 0 10.57 10.57 10.57 10.57 0 10.57
ACAHW.US Atlantic Coastal Acquisition Corp 20240112 0 0.0298 0.0349 0.026 0.026 10400 0.026 down down correct
ACB.US Aurora Cannabis Inc 20240112 0 0.45 0.4599 0.4412 0.4581 4275981 0.4581 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20240112 0 11.72 11.72 11.72 11.72 0 11.72
ACCD.US Accolade Inc 20240112 0 14.45 14.73 13.73 13.93 1101477 13.93 down down correct
ACET.US Adicet Bio Inc 20240112 0 3.12 3.43 3.015 3.33 1100002 3.33 up up correct
ACGL.US Arch Capital Group Ltd 20240112 0 77.73 78.1 77.06 77.69 1212100 77.69 down down correct
ACGLN.US Arch Capital Group Ltd 20240112 0 20.16 20.17 20.08 20.08 16000 20.08 down down correct
ACGLO.US Arch Capital Group Ltd 20240112 0 23.53 23.55 23.41 23.48 14500 23.48 down down correct
ACHC.US Acadia Healthcare Company Inc 20240112 0 84.99 86 84.185 85.86 878774 85.86 up up correct
ACHL.US Achilles Therapeutics plc 20240112 0 0.9003 0.9003 0.8821 0.886 129526 0.886 down down correct
ACHV.US Achieve Life Sciences Inc 20240112 0 4.22 4.2955 4.19 4.29 23990 4.29 up up correct
ACIU.US AC Immune SA 20240112 0 4.55 4.7599 4.42 4.57 70121 4.57 up up correct
ACIW.US ACI Worldwide Inc 20240112 0 31 31.12 30.18 30.19 425808 30.19 down down correct
ACLS.US Axcelis Technologies Inc 20240112 0 114.85 116.02 113.1 114.12 490782 114.12 down down correct
ACMR.US ACM Research Inc 20240112 0 20.5 22.24 20.49 21.81 1513339 21.81 up up correct
ACNB.US ACNB Corporation 20240112 0 44.02 44.46 42.57 44.26 11198 44.26 up up correct
ACOR.US Acorda Therapeutics Inc 20240112 0 17 17 15.8023 15.8023 4308 15.8023 down down correct
ACRS.US Aclaris Therapeutics Inc 20240112 0 0.95 1 0.8555 0.924 3048509 0.924 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20240112 0 0.88 0.8995 0.77 0.7884 159671 0.7884 down down correct
ACST.US Acasti Pharma Inc 20240112 0 2.78 2.78 2.63 2.68 13249 2.68 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240112 0 28.39 28.43 28.05 28.2 242400 28.2 down down correct
ACTG.US Acacia Research Corporation 20240112 0 3.81 3.83 3.71 3.75 121561 3.75 down down correct
ACVA.US ACV Auctions Inc 20240112 0 14.31 14.41 13.87 14.01 788200 14.01 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240112 0 4.99 5.28 4.53 4.63 506200 4.63 down down correct
ADAG.US Adagene Inc 20240112 0 3.15 3.17 2.87 3.17 82500 3.17 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240112 0 0.9 0.9 0.8127 0.8229 512264 0.8229 down down correct
ADBE.US Adobe Inc 20240112 0 598.39 599.38 593.0177 596.54 1472167 596.54 down down correct
ADC.US PA 20240112 0 18.95 19 18.84 18.89 17562 18.7996 down down correct
ADES.US Advanced Emissions Solutions Inc 20240112 0 2.65 2.7 2.52 2.68 49673 2.68 up up correct
ADI.US Analog Devices Inc 20240112 0 189.69 190.31 187.42 188.36 1597100 188.36 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240112 0 1.59 1.59 1.45 1.4512 23829 1.4512 down down correct
ADMA.US ADMA Biologics Inc 20240112 0 5 5.015 4.895 4.99 2426124 4.99 down down correct
ADN.US Advent Technologies Holdings Inc 20240112 0 0.176 0.18 0.172 0.177 785900 0.177 up up correct
ADNWW.US Advent Technologies Holdings Inc 20240112 0 0.0269 0.0269 0.0269 0.0269 3260 0.0269
ADOC.US Edoc Acquisition Corp 20240112 0 11.58 11.58 11.58 11.58 0 11.58
ADP.US Automatic Data Processing Inc 20240112 0 236.65 237.4 234.06 235.95 932200 235.95 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240112 0 4.44 4.59 4.35 4.4 1410800 4.4 down down correct
ADSK.US Autodesk Inc 20240112 0 242.47 243.34 239.83 242.44 1010000 242.44 down down correct
ADTN.US ADTRAN Inc 20240112 0 7.31 7.425 7.11 7.14 526694 7.14 down down correct
ADTX.US Aditxt Inc 20240112 0 5.31 5.48 5.07 5.18 191006 5.18 down down correct
ADUS.US Addus HomeCare Corporation 20240112 0 89.61 90.005 86.295 86.99 114231 86.99 down down correct
ADV.US Advantage Solutions Inc 20240112 0 3.97 4.126 3.805 3.84 919200 3.84 down down correct
ADVM.US Adverum Biotechnologies Inc 20240112 0 0.8724 0.9 0.85 0.8511 410992 0.8511 down down correct
ADVWW.US Advantage Solutions Inc 20240112 0 0.091 0.091 0.091 0.091 600 0.091
ADXN.US Addex Therapeutics Ltd 20240112 0 7.26 7.26 6.6 6.945 4366 6.945 down down correct
ADXS.US Advaxis Inc 20240112 0 0.687 0.687 0.5702 0.5709 1624 0.5709 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240112 0 10.66 10.66 10.66 10.66 0 10.66
AEHL.US Antelope Enterprise Holdings Limited 20240112 0 1.875 1.9 1.85 1.9 4309 1.9 up up correct
AEHR.US Aehr Test Systems 20240112 0 18.19 18.6 17.28 17.47 2528066 17.47 down down correct
AEI.US Alset EHome International Inc 20240112 0 1.22 1.25 1.22 1.23 8065 1.23 up up correct
AEIS.US Advanced Energy Industries Inc 20240112 0 103.69 104.1681 101.66 102.22 110317 102.22 down down correct
AEL.US PB 20240112 0 24.71 24.9699 24.5301 24.82 10025 24.82 up up correct
AEMD.US Aethlon Medical Inc 20240112 0 1.98 1.9853 1.9299 1.98 8497 1.98
AEP.US American Electric Power Company Inc 20240112 0 80.86 81.75 80.58 81.49 4672800 81.49 up up correct
AEY.US ADDvantage Technologies Group Inc 20240112 0 2.62 2.62 2.5474 2.5474 476 2.5474 down down correct
AEYE.US AudioEye Inc 20240112 0 4.6 4.99 4.6 4.99 40974 4.99 up up correct
AEZS.US Aeterna Zentaris Inc 20240112 0 2.09 2.21 2.05 2.08 7229 2.08 down down correct
AFBI.US Affinity Bancshares Inc 20240112 0 15.61 16.1617 15.61 15.65 799 15.65 up up correct
AFCG.US AFC Gamma Inc 20240112 0 12.19 12.25 11.95 12.02 110500 12.02 down down correct
AFIB.US Acutus Medical Inc 20240112 0 0.18 0.195 0.18 0.19 214900 0.19 up up correct
AFMD.US Affimed N.V 20240112 0 0.6745 0.6821 0.6215 0.634 922989 0.634 down down correct
AFRM.US Affirm Holdings Inc 20240112 0 43.01 44.1456 41.65 41.79 10929388 41.79 down down correct
AFYA.US Afya Limited 20240112 0 21.29 21.43 21 21.11 135000 21.11 down down correct
AGBA.US AGBA Acquisition Limited 20240112 0 0.376 0.394 0.368 0.385 49300 0.385 up up correct
AGEN.US Agenus Inc 20240112 0 0.7064 0.7488 0.64 0.64 12716410 0.64 down up incorrect
AGFY.US Agrify Corporation 20240112 0 1.158 1.173 1.1 1.16 24500 1.16 up down incorrect
AGIL.US AgileThought Inc 20240112 0 0.0095 0.0118 0.008 0.009 36001 0.009 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20240112 0 22.94 23.3157 22.44 22.74 615717 22.74 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20240112 0 22.43 23.37 20.87 21.4 593282 21.4 down up incorrect
AGMH.US AGM Group Holdings Inc 20240112 0 1.61 1.745 1.55 1.745 28196 1.745 up down incorrect
AGNC.US AGNC Investment Corp 20240112 0 10.02 10.1887 10.01 10.07 11234730 9.9482 up down incorrect
AGNCM.US AGNC Investment Corp 20240112 0 24.076 24.2 24.05 24.09 12900 24.09 up down incorrect
AGNCN.US AGNC Investment Corp 20240112 0 25.36 25.45 25.36 25.45 30900 25.45 up down incorrect
AGNCO.US AGNC Investment Corp 20240112 0 24 24.15 23.965 24.15 27900 24.15 up down incorrect
AGNCP.US AGNC Investment Corp. 20240112 0 22.4 22.74 22.4 22.69 14800 22.69 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20240112 0 0.39 0.39 0.37 0.382 131900 0.382 down up incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240112 0 0.0052 0.0052 0.005 0.0051 4891 0.0051 down up incorrect
AGRX.US Agile Therapeutics Inc 20240112 0 1.86 1.87 1.8 1.87 49554 1.87 up down incorrect
AGYS.US Agilysys Inc 20240112 0 77.01 77.65 74.81 75.52 243911 75.52 down up incorrect
AHCO.US AdaptHealth Corp 20240112 0 7.29 7.47 6.86 6.93 1011100 6.93 down up incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20240112 0 0.7 0.7 0.61 0.611 3300 0.611 down down correct
AIHS.US Senmiao Technology Limited 20240112 0 0.41 0.4752 0.41 0.43 3546 0.43 up up correct
AIP.US Arteris Inc. Common Stock 20240112 0 5.25 5.2854 5.15 5.23 85024 5.23 down down correct
AIRG.US Airgain Inc 20240112 0 3.55 3.55 3.52 3.54 2695 3.54 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240112 0 8.12 8.13 7.5751 7.98 34404 7.98 down down correct
AIRT.US Air T Inc 20240112 0 15.2658 15.3337 15.2658 15.3199 2338 15.3199 up up correct
AIRTP.US Air T Inc 20240112 0 17.8 17.8 17.8 17.8 1329 17.8
AKAM.US Akamai Technologies Inc 20240112 0 117.95 118.67 117.44 118.1 1081443 118.1 up down incorrect
AKBA.US Akebia Therapeutics Inc 20240112 0 1.56 1.6 1.54 1.55 1157916 1.55 down up incorrect
AKRO.US Akero Therapeutics Inc 20240112 0 22.67 23.765 22.38 22.44 563600 22.44 down up incorrect
AKTS.US Akoustis Technologies Inc 20240112 0 0.7 0.76 0.65 0.6529 375138 0.6529 down up incorrect
AKTX.US Akari Therapeutics Plc 20240112 0 2.9613 2.9613 2.87 2.88 5686 2.88 down up incorrect
AKYA.US Akoya Biosciences Inc 20240112 0 5.32 5.46 5.09 5.18 264000 5.18 down up incorrect
ALCO.US Alico Inc 20240112 0 27.89 28.38 27.77 28.28 27479 28.28 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20240112 0 3.25 3.37 3.195 3.21 385031 3.21 down up incorrect
ALEC.US Alector Inc 20240112 0 7.71 8.035 7.62 7.78 279500 7.78 up down incorrect
ALGM.US Allegro MicroSystems Inc 20240112 0 27 27.16 26.19 26.22 1234700 26.22 down up incorrect
ALGN.US Align Technology Inc 20240112 0 276.36 279.14 270.13 271.64 440390 271.64 down up incorrect
ALGS.US Aligos Therapeutics Inc 20240112 0 0.73 0.755 0.73 0.737 304800 0.737 up down incorrect
ALGT.US Allegiant Travel Company 20240112 0 78.17 78.602 75.7 76.11 160476 76.11 down up incorrect
ALHC.US Alignment Healthcare Inc 20240112 0 8.3 8.35 7.69 7.83 819600 7.83 down down correct
ALIM.US Alimera Sciences Inc 20240112 0 3.81 4.035 3.81 3.89 162538 3.89 up up correct
ALKS.US Alkermes plc 20240112 0 28.11 28.29 27.91 28.2 1457000 28.2 up up correct
ALKT.US Alkami Technology Inc 20240112 0 25.29 25.65 24.79 24.88 471400 24.88 down down correct
ALLK.US Allakos Inc 20240112 0 3.06 3.195 2.94 2.99 651248 2.99 down down correct
ALLO.US Allogene Therapeutics Inc 20240112 0 3.27 3.4 3.15 3.22 3192242 3.22 down down correct
ALLT.US Allot Ltd 20240112 0 1.54 1.54 1.49 1.53 24051 1.53 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240112 0 195.11 196.49 192.77 193.39 386578 193.39 down down correct
ALOT.US AstroNova Inc 20240112 0 17.1 17.225 16.92 17 18927 17 down down correct
ALPN.US Alpine Immune Sciences Inc 20240112 0 19.89 20.565 19.75 20.45 866718 20.45 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240112 0 0.7139 0.729 0.6402 0.6661 102453 0.6661 down down correct
ALRM.US Alarm.com Holdings Inc 20240112 0 62.89 63.294 62.14 62.71 139928 62.71 down down correct
ALRN.US Aileron Therapeutics Inc 20240112 0 3.64 3.95 3.5979 3.935 48627 3.935 up up correct
ALRS.US Alerus Financial Corporation 20240112 0 21.62 21.74 20.9401 21.06 37761 21.06 down down correct
ALT.US Altimmune Inc 20240112 0 11.44 12.54 11.29 12 10345640 12 up up correct
ALTM.US Altus Midstream Company 20240112 0 6.04 6.09 5.73 5.82 13867400 5.82 down down correct
ALTO.US Alto Ingredients Inc 20240112 0 2.28 2.33 2.155 2.18 1190438 2.18 down down correct
ALTR.US Altair Engineering Inc 20240112 0 84.35 84.539 83.0201 84.23 321614 84.23 down down correct
ALTU.US Altitude Acquisition Corp 20240112 0 10.25 10.25 10.25 10.25 300 10.25
ALTUU.US Altitude Acquisition Corp 20240112 0 10.27 10.27 10.27 10.27 0 10.27
ALTUW.US Altitude Acquisition Corp 20240112 0 0.038 0.038 0.02 0.02 13600 0.02 down down correct
ALVR.US AlloVir Inc 20240112 0 0.655 0.695 0.65 0.695 2400100 0.695 up up correct
ALXO.US ALX Oncology Holdings Inc 20240112 0 14.05 14.55 14.05 14.34 290500 14.34 up up correct
ALYA.US Alithya Group Inc 20240112 0 1.44 1.4875 1.44 1.48 36845 1.48 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240112 0 0.98 0.997 0.94 0.974 14000 0.974 down down correct
AMAL.US Amalgamated Financial Corp 20240112 0 25.88 25.9 25.14 25.38 147436 25.38 down down correct
AMAT.US Applied Materials Inc 20240112 0 152.2 152.4 150.37 151.25 4083673 151.25 down down correct
AMBA.US Ambarella Inc 20240112 0 58.69 59.1799 56.39 56.41 410260 56.41 down down correct
AMCX.US AMC Networks Inc 20240112 0 18.61 18.63 18.17 18.25 290073 18.25 down down correct
AMD.US Advanced Micro Devices Inc 20240112 0 148.04 148.75 145 146.56 48293090 146.56 down down correct
AMED.US Amedisys Inc 20240112 0 93.89 94.35 93.35 94.28 223333 94.28 up up correct
AMEH.US Apollo Medical Holdings Inc 20240112 0 37.77 37.8 36.48 36.67 143000 36.67 down down correct
AMGN.US Amgen Inc 20240112 0 305.24 306.95 303.4 306.51 1567900 306.51 up up correct
AMKR.US Amkor Technology Inc 20240112 0 30.59 30.688 29.83 30.12 687892 30.12 down down correct
AMNB.US American National Bankshares Inc 20240112 0 47.77 47.88 46.78 47.13 13118 47.13 down down correct
AMPG.US AmpliTech Group Inc 20240112 0 1.88 1.9499 1.88 1.93 9694 1.93 up up correct
AMPGW.US AmpliTech Group Inc 20240112 0 0.15 0.15 0.12 0.12 700 0.12 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20240112 0 54.28 54.8 53.53 54.21 605982 54.21 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240112 0 12.64 12.77 12.49 12.68 279000 12.68 up up correct
AMRK.US A 20240112 0 27.84 29.4248 27.84 28.63 336931 28.63 up up correct
AMRN.US Amarin Corporation plc 20240112 0 1.16 1.2299 1.16 1.18 2296555 1.18 up up correct
AMSC.US American Superconductor Corporation 20240112 0 10.19 10.295 9.95 10.11 180792 10.11 down down correct
AMSF.US AMERISAFE Inc 20240112 0 46.58 46.67 46.14 46.41 67813 46.41 down down correct
AMST.US Amesite Inc 20240112 0 2.89 2.89 2.56 2.86 18900 2.86 down down correct
AMSWA.US American Software Inc 20240112 0 11.71 11.86 11.53 11.53 178445 11.4181 down down correct
AMTB.US Amerant Bancorp Inc 20240112 0 23.82 23.82 23.01 23.2 65066 23.2 down down correct
AMTX.US Aemetis Inc 20240112 0 4.05 4.095 3.69 3.92 1017681 3.92 down down correct
AMWD.US American Woodmark Corporation 20240112 0 92.06 92.39 89.72 90.6 50625 90.6 down down correct
AMZN.US Amazon.com Inc 20240112 0 155.39 156.2 154.01 154.62 40484160 154.62 down down correct
ANAB.US AnaptysBio Inc 20240112 0 23.32 23.93 22.8225 23.16 147863 23.16 down down correct
ANDE.US The Andersons Inc 20240112 0 53.25 53.25 52.025 52.5 196501 52.5 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20240112 0 2.45 2.45 2.41 2.41 700 2.41 down up incorrect
ANGI.US Angi Inc 20240112 0 2.37 2.42 2.28 2.28 534331 2.28 down up incorrect
ANGO.US AngioDynamics Inc 20240112 0 6.14 6.2 6 6 496875 6 down up incorrect
ANIK.US Anika Therapeutics Inc 20240112 0 23 23.3 22.317 22.38 54932 22.38 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20240112 0 56.43 57.23 55.81 56.74 68883 56.74 up down incorrect
ANIX.US Anixa Biosciences Inc 20240112 0 4.43 4.5 4.31 4.39 103690 4.39 down up incorrect
ANNX.US Annexon Inc 20240112 0 4.35 4.452 4.05 4.2 955700 4.2 down up incorrect
ANSS.US ANSYS Inc 20240112 0 357 357 344.96 346.48 846620 346.48 down down correct
ANTE.US AirNet Technology Inc 20240112 0 0.822 0.8229 0.7 0.8229 15506 0.8229 up up correct
ANY.US Sphere 3D Corp 20240112 0 2.34 2.34 1.93 1.93 2088537 1.93 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240112 0 26.79 26.87 26.4 26.43 93641 26.43 down down correct
AOUT.US American Outdoor Brands Inc 20240112 0 8.7 8.925 8.6 8.77 51200 8.77 up up correct
APA.US APA Corporation 20240112 0 33.08 33.2 32.3 32.54 4447400 32.2748 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20240112 0 11 11 11 11 0 11
APACW.US StoneBridge Acquisition Corporation Warrant 20240112 0 0.0666 0.0666 0.065 0.065 355 0.065 down down correct
APDN.US Applied DNA Sciences Inc 20240112 0 0.6 0.63 0.599 0.6 104140 0.6
APEI.US American Public Education Inc 20240112 0 10.97 11.57 10.89 11.57 118579 11.57 up up correct
API.US Agora Inc 20240112 0 2.75 2.88 2.7099 2.73 219511 2.73 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240112 0 66.8 71.06 66.495 70.23 2407028 70.23 up up correct
APLT.US Applied Therapeutics Inc 20240112 0 2.41 2.55 2.305 2.5 1408000 2.5 up up correct
APM.US Aptorum Group Limited 20240112 0 1.95 2.04 1.91 1.98 2573 1.98 up up correct
APOG.US Apogee Enterprises Inc 20240112 0 53.67 54 52.54 53.01 82020 52.7667 down up incorrect
APP.US AppLovin Corporation 20240112 0 41.45 42.03 41.21 41.71 2121100 41.71 up down incorrect
APPF.US AppFolio Inc 20240112 0 181.34 183.29 179.48 181.08 262566 181.08 down up incorrect
APPN.US Appian Corporation 20240112 0 34.3 34.94 33.59 33.71 267546 33.71 down up incorrect
APPS.US Digital Turbine Inc 20240112 0 5.94 6.065 5.84 5.88 1236882 5.88 down up incorrect
APRE.US Aprea Therapeutics Inc 20240112 0 5.8 5.99 5.26 5.58 8289 5.58 down up incorrect
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240112 0 10.73 10.73 10.73 10.73 0 10.73
APTO.US Aptose Biosciences Inc 20240112 0 2.31 2.48 2.25 2.28 34647 2.28 down up incorrect
APVO.US Aptevo Therapeutics Inc 20240112 0 0.1675 0.1691 0.1585 0.159 193220 0.159 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240112 0 1.43 1.4499 1.43 1.4499 4202 1.4499 up down incorrect
APYX.US Apyx Medical Corporation 20240112 0 2.28 2.37 2.2 2.22 39679 2.22 down up incorrect
AQB.US AquaBounty Technologies Inc 20240112 0 2.31 2.33 2.22 2.3 24276 2.3 down up incorrect
AQMS.US Aqua Metals Inc 20240112 0 0.65 0.6609 0.6105 0.6105 326838 0.6105 down up incorrect
AQST.US Aquestive Therapeutics Inc 20240112 0 2.48 2.74 2.4747 2.63 867775 2.63 up down incorrect
ARAV.US Aravive Inc 20240112 0 0.115 0.1277 0.1103 0.121 4101569 0.121 up down incorrect
ARAY.US Accuray Incorporated 20240112 0 2.9 2.9 2.815 2.83 204315 2.83 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240112 0 1.99 1.99 1.855 1.92 72000 1.92 down up incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20240112 0 2.45 2.5 2.01 2.04 2113447 2.04 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240112 0 11.11 11.39 10 10.2 19200 10.2 down up incorrect
ARCB.US ArcBest Corporation 20240112 0 118.38 119.5299 116.33 117.95 155133 117.95 down down correct
ARCC.US Ares Capital Corporation 20240112 0 20.32 20.4375 20.3 20.4 2451578 20.4 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240112 0 32.35 33.65 31.99 33.15 347287 33.15 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240112 0 0.07 0.082 0.0666 0.0748 84244 0.0748 up up correct
ARDX.US Ardelyx Inc 20240112 0 8.81 9.17 8.72 9.03 6145815 9.03 up up correct
AREC.US American Resources Corporation 20240112 0 1.56 1.57 1.5 1.53 161432 1.53 down down correct
ARGO.US PA 20240112 0 23.88 23.91 23.7 23.91 14874 23.91 up up correct
ARGX.US argenx SE 20240112 0 380 383.425 373.64 373.67 435461 373.67 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240112 0 10.75 10.96 10.57 10.7 728400 10.7 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20240112 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20240112 0 8.19 8.19 8.03 8.03 153514 8.03 down down correct
ARKR.US Ark Restaurants Corp 20240112 0 14.3999 14.3999 14.3999 14.3999 427 14.3999
ARLP.US Alliance Resource Partners L.P 20240112 0 22.25 22.38 22.03 22.17 384657 22.17 down down correct
AROW.US Arrow Financial Corporation 20240112 0 26.28 26.35 25.8 26.12 36531 26.12 down down correct
ARQQ.US Arqit Quantum Inc 20240112 0 0.47 0.47 0.451 0.469 353900 0.469 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240112 0 0.37 0.37 0.37 0.37 3059 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240112 0 3.73 3.9 3.51 3.64 3233400 3.64 down down correct
ARRW.US Arrowroot Acquisition Corp 20240112 0 10.514 10.52 10.51 10.51 3116 10.51 down down correct
ARRWU.US Arrowroot Acquisition Corp 20240112 0 10.5 10.5 10.5 10.5 0 10.5
ARRWW.US Arrowroot Acquisition Corp 20240112 0 0.09 0.12 0.0805 0.0805 3929 0.0805 down down correct
ARRY.US Array Technologies Inc 20240112 0 14.4 14.665 13.98 14.2 4551363 14.2 down down correct
ARTL.US Artelo Biosciences Inc 20240112 0 1.455 1.4761 1.42 1.46 9471 1.46 up up correct
ARTLW.US Artelo Biosciences Inc 20240112 0 0.0398 0.069 0.01 0.0113 0 0.0113 down down correct
ARTNA.US Artesian Resources Corporation 20240112 0 38.25 38.49 37.6711 38.02 29105 38.02 down down correct
ARTW.US Art's 20240112 0 2.08 2.0899 2.01 2.0899 65107 2.0899 up up correct
ARVL.US Arrival 20240112 0 1.06 1.11 1.027 1.07 98300 1.07 up up correct
ARVN.US Arvinas Inc 20240112 0 38.68 39.75 38.01 38.72 383364 38.72 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240112 0 37.62 37.62 35.56 36.43 1495120 36.43 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240112 0 11 11 11 11 0 11
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240112 0 20.77 20.77 20.77 20.77 0 20.77
ASLE.US AerSale Corporation 20240112 0 11.38 11.54 11.02 11.11 301300 11.11 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20240112 0 0.8 0.9455 0.792 0.9455 280604 0.9455 up up correct
ASMB.US Assembly Biosciences Inc 20240112 0 0.8128 0.824 0.79 0.81 142627 0.81 down down correct
ASML.US ASML Holding N.V 20240112 0 712.61 715.54 709.62 713.22 580510 713.22 up up correct
ASO.US Academy Sports and Outdoors Inc 20240112 0 63.48 63.73 62.03 62.09 915232 62.09 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240112 0 2.84 2.86 2.695 2.74 118103 2.74 down down correct
ASPU.US Aspen Group Inc 20240112 0 0.18 0.18 0.1511 0.1795 2811 0.1795 down down correct
ASRT.US Assertio Holdings Inc 20240112 0 0.9016 0.9481 0.8997 0.9054 713084 0.9054 up up correct
ASRV.US AmeriServ Financial Inc 20240112 0 3.19 3.19 3.1102 3.15 1748 3.1195 down down correct
ASTC.US Astrotech Corporation 20240112 0 7.6 7.6 7.52 7.53 3066 7.53 down down correct
ASTE.US Astec Industries Inc 20240112 0 35.02 35.2821 33.995 34.17 48419 34.17 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240112 0 9.39 9.51 9.355 9.47 789800 9.47 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240112 0 1.67 1.67 1.61 1.63 2290 1.63 down down correct
ASTR.US Astra Space Inc 20240112 0 1.74 1.78 1.66 1.7 147500 1.7 down down correct
ASTS.US AST SpaceMobile Inc 20240112 0 4.34 4.52 4.13 4.165 2337700 4.165 down down correct
ASTSW.US AST SpaceMobile Inc 20240112 0 1.06 1.25 1.06 1.1 16250 1.1 up up correct
ASUR.US Asure Software Inc 20240112 0 8.21 8.59 8.17 8.49 331903 8.49 up up correct
ASYS.US Amtech Systems Inc 20240112 0 4.04 4.08 3.93 4.03 41991 4.03 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240112 0 1.99 2.21 1.935 1.96 2258961 1.96 down down correct
ATCOL.US Atlas Corp 20240112 0 23.97 24 23.76 23.76 5700 23.76 down down correct
ATEC.US Alphatec Holdings Inc 20240112 0 15.1 15.45 14.84 14.94 1596881 14.94 down down correct
ATER.US Aterian Inc 20240112 0 0.2901 0.3099 0.2901 0.295 350989 0.295 up up correct
ATEX.US Anterix Inc 20240112 0 31.13 31.465 30 30.19 80200 30.19 down down correct
ATHA.US Athira Pharma Inc 20240112 0 3.08 3.11 2.955 3 346200 3 down down correct
ATHE.US Alterity Therapeutics Limited 20240112 0 1.9 2.0799 1.85 1.9 88603 1.9
ATHX.US Athersys Inc 20240112 0 0.0057 0.0076 0.005 0.0076 686160 0.0076 up up correct
ATIF.US ATIF Holdings Limited 20240112 0 1.18 1.18 1.05 1.061 4300 1.061 down down correct
ATLC.US Atlanticus Holdings Corporation 20240112 0 35.79 35.79 35.1821 35.61 8367 35.61 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240112 0 23.266 23.3 22.894 23.28 3900 23.28 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240112 0 22.825 22.985 22.8 22.921 3800 22.921 up up correct
ATLO.US Ames National Corporation 20240112 0 20.07 20.16 19.75 19.85 6305 19.609 down down correct
ATMH.US All Things Mobile Analytic Inc 20240112 0 0.04 0.04 0.04 0.04 0 0.04
ATNF.US 180 Life Sciences Corp 20240112 0 0.218 0.218 0.2 0.202 650700 0.202 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240112 0 0.0048 0.0059 0.0038 0.0057 86799 0.0057 up up correct
ATNI.US ATN International Inc 20240112 0 37.39 37.51 36.97 37.2 32668 37.2 down down correct
ATOM.US Atomera Incorporated 20240112 0 6.74 6.8078 6.5213 6.66 93465 6.66 down down correct
ATOS.US Atossa Therapeutics Inc 20240112 0 0.91 0.93 0.886 0.9101 303718 0.9101 up up correct
ATRA.US Atara Biotherapeutics Inc 20240112 0 0.607 0.72 0.6001 0.7194 6097313 0.7194 up up correct
ATRC.US AtriCure Inc 20240112 0 35.46 35.808 34.65 34.99 400739 34.99 down down correct
ATRI.US Atrion Corporation 20240112 0 357.99 374 350.99 350.99 7162 350.99 down down correct
ATRO.US Astronics Corporation 20240112 0 16.93 17.075 16.7488 16.94 188702 16.94 up up correct
ATSG.US Air Transport Services Group Inc 20240112 0 16.6 16.74 16.17 16.36 358574 16.36 down down correct
ATXI.US Avenue Therapeutics Inc 20240112 0 0.176 0.185 0.1623 0.174 3674042 0.174 down down correct
ATXS.US Astria Therapeutics Inc 20240112 0 7.74 7.815 6.91 6.99 962600 6.99 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240112 0 35.74 35.93 34.88 35.19 179261 35.19 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240112 0 21.2 21.2983 21.1 21.18 81045 21.18 down down correct
AUBN.US Auburn National Bancorporation Inc 20240112 0 21.33 21.33 21.33 21.33 189 21.33
AUDC.US AudioCodes Ltd 20240112 0 11.77 11.955 11.65 11.67 47676 11.67 down down correct
AUGX.US Augmedix Inc. Common Stock 20240112 0 5.24 5.3 4.69 5 629500 5 down down correct
AUID.US Ipsidy Inc. Common Stock 20240112 0 9.78 9.78 9.14 9.59 12941 9.59 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240112 0 8 8.11 7.64 7.74 2854017 7.74 down down correct
AUR.US Aurora Innovation Inc 20240112 0 3.3 3.41 3.25 3.26 3013800 3.26 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240112 0 8.63 8.8481 8.23 8.37 136150 8.37 down down correct
AUROW.US Aurora Innovation Inc 20240112 0 0.35 0.3794 0.35 0.35 40872 0.35
AUTL.US Autolus Therapeutics plc 20240112 0 7.35 7.45 6.95 7.19 1469965 7.19 down down correct
AUUD.US Auddia Inc 20240112 0 0.25 0.261 0.245 0.246 12200 0.246 down down correct
AUVI.US Applied UV Inc 20240112 0 2.83 5 2.61 3.81 69927800 3.81 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240112 0 2.84 3.18 2.646 3.12 17100 3.12 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20240112 0 2.39 2.46 2.33 2.4 68800 2.4 up up correct
AVAV.US AeroVironment Inc 20240112 0 126.12 127.29 124.73 126.8 134485 126.8 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240112 0 15.03 15.22 14.71 14.8 716073 14.8 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240112 0 11.5 11.6205 11.31 11.31 1527938 11.31 down down correct
AVGO.US Broadcom Inc 20240112 0 1112.1 1115.69 1100.01 1107.68 2688196 1107.68 down down correct
AVGR.US Avinger Inc 20240112 0 2.9996 3.035 2.8662 2.92 24062 2.92 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240112 0 10.81 10.81 10.81 10.81 0 10.81
AVIR.US Atea Pharmaceuticals Inc 20240112 0 3.6 3.68 3.55 3.56 398963 3.56 down down correct
AVNW.US Aviat Networks Inc 20240112 0 32.43 32.55 32.1 32.36 44860 32.36 down down correct
AVO.US Mission Produce Inc 20240112 0 9.98 10.1693 9.97 10.12 98775 10.12 up up correct
AVPT.US Avepoint Inc 20240112 0 8.25 8.295 8.02 8.13 790000 8.13 down down correct
AVPTW.US AVPTW 20240112 0 1.17 1.19 1.15 1.17 78208 1.17
AVRO.US AVROBIO Inc 20240112 0 1.41 1.46 1.39 1.41 89895 1.41
AVT.US Avnet Inc 20240112 0 47.81 47.81 46.98 47.1 312900 47.1 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240112 0 21.11 21.94 20.08 20.09 34200 20.09 down down correct
AVTX.US Avalo Therapeutics Inc 20240112 0 6.75 6.81 5.6414 5.72 100104 5.72 down down correct
AVXL.US Anavex Life Sciences Corp 20240112 0 6.03 6.2 5.91 5.99 1365632 5.99 down down correct
AWH.US Aspira Women's Health Inc 20240112 0 4.91 5.2329 4.77 4.9 41181 4.9 down down correct
AWRE.US Aware Inc 20240112 0 1.62 1.64 1.54 1.62 20430 1.62
AXDX.US Accelerate Diagnostics Inc 20240112 0 3.81 3.8969 3.69 3.7 6557 3.7 down down correct
AXGN.US AxoGen Inc 20240112 0 8.07 8.27 7.841 7.9 145453 7.9 down down correct
AXNX.US Axonics Inc 20240112 0 68.79 68.8325 68.1 68.72 3865640 68.72 down down correct
AXON.US Axon Enterprise Inc 20240112 0 250.81 253.8959 248.44 250.69 485081 250.69 down down correct
AXSM.US Axsome Therapeutics Inc 20240112 0 87.58 88 84.72 85.21 634645 85.21 down down correct
AXTI.US AXT Inc 20240112 0 2.62 2.635 2.58 2.63 97457 2.63 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240112 0 20.48 20.61 20.19 20.3 565973 20.3 down down correct
AYRO.US Ayro Inc 20240112 0 1.59 1.65 1.57 1.59 24126 1.59
AYTU.US Aytu Biopharma Inc 20240112 0 2.62 2.6207 2.56 2.56 6083 2.56 down down correct
AZN.US AstraZeneca PLC 20240112 0 69.35 69.6 69.1801 69.42 3465435 69.42 up up correct
AZPN.US Aspen Technology Inc 20240112 0 200.67 201.4 199.16 200.52 142924 200.52 down down correct
BAC.US PQ 20240112 0 18.96 18.96 18.89 18.95 30277 18.6923 down down correct
BAND.US Bandwidth Inc 20240112 0 13.66 13.94 13.4 13.66 235849 13.66
BANF.US BancFirst Corporation 20240112 0 93.49 93.49 90.9 91.85 46436 91.85 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240112 0 25.55 25.6 25.55 25.55 2400 25.55
BANR.US Banner Corporation 20240112 0 51.22 51.68 49.84 50.21 80084 50.21 down down correct
BANX.US StoneCastle Financial Corp 20240112 0 18.51 18.6399 18.45 18.53 13287 18.53 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240112 0 3.75 3.84 3.55 3.65 17200 3.65 down down correct
BASE.US Couchbase Inc. Common Stock 20240112 0 23.36 23.72 23.05 23.37 380200 23.37 up up correct
BATRA.US The Liberty Braves Group 20240112 0 42.55 42.62 42.041 42.33 29100 42.33 down down correct
BATRK.US The Liberty Braves Group 20240112 0 39.73 39.77 39.19 39.5 194600 39.5 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240112 0 7.97 8.01 7.43 7.91 118651 7.91 down down correct
BBGI.US Beasley Broadcast Group Inc 20240112 0 0.9 0.9 0.8506 0.8695 12404 0.8695 down down correct
BBI.US Brickell Biotech Inc 20240112 0 0.98 0.987 0.98 0.98 14692 0.98
BBIG.US Vinco Ventures Inc 20240112 0 0.0002 0.01 0.0002 0.01 4689 0.01 up up correct
BBIO.US BridgeBio Pharma Inc 20240112 0 39.94 40.42 38.055 38.7 1426900 38.7 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240112 0 4.79 4.79 4.1 4.22 115814 4.22 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240112 0 5.9 5.9 4.71 5.5 1600 5.5 down down correct
BBSI.US Barrett Business Services Inc 20240112 0 113.32 113.99 111.45 112.1 27341 112.1 down down correct
BCAB.US BioAtla Inc 20240112 0 2.43 2.55 2.362 2.41 238600 2.41 down down correct
BCBP.US BCB Bancorp Inc 20240112 0 12.63 12.6699 12.42 12.6 27780 12.4348 down down correct
BCDA.US BioCardia Inc 20240112 0 0.665 0.67 0.6202 0.6484 63977 0.6484 down down correct
BCEL.US Atreca Inc 20240112 0 0.26 0.445 0.203 0.356 128246100 0.356 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240112 0 0.3105 0.338 0.3105 0.3269 658195 0.3269 up up correct
BCML.US BayCom Corp 20240112 0 22.01 22.38 21.51 21.88 12909 21.88 down down correct
BCOV.US Brightcove Inc 20240112 0 2.39 2.41 2.365 2.38 119994 2.38 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240112 0 7.1 7.25 7.1 7.1 26226 7.1
BCPC.US Balchem Corporation 20240112 0 142.18 142.72 140.19 140.84 54455 140.84 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240112 0 6.51 6.66 6.23 6.35 3061020 6.35 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240112 0 10.95 10.95 10.95 10.95 0 10.95
BCTX.US BriaCell Therapeutics Corp 20240112 0 4.26 4.48 4.26 4.39 62824 4.39 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240112 0 2 2 2 2 2750 2
BCYC.US Bicycle Therapeutics plc 20240112 0 18.2 19.22 18.2 18.45 170300 18.45 up up correct
BDSX.US Biodesix Inc 20240112 0 1.99 1.99 1.93 1.97 53000 1.97 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240112 0 2.99 3.065 2.95 2.98 443384 2.98 down down correct
BEAM.US Beam Therapeutics Inc 20240112 0 26.26 27.08 25.481 25.6 993244 25.6 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240112 0 1.75 1.8312 1.64 1.68 130985 1.68 down down correct
BEATW.US Heartbeam Inc. Warrant 20240112 0 0.3594 0.3594 0.32 0.32 1170 0.32 down down correct
BECN.US Beacon Roofing Supply Inc 20240112 0 85.42 85.42 82.75 83.89 454532 83.89 down down correct
BEEM.US Beam Global 20240112 0 5.81 5.93 5.585 5.63 87000 5.63 down down correct
BEEMW.US Beam Global 20240112 0 0.9 1 0.9 1 0 1 up up correct
BELFA.US Bel Fuse Inc 20240112 0 61.51 62.445 61.51 62.1 4953 62.1 up up correct
BELFB.US Bel Fuse Inc 20240112 0 63.24 63.25 62.3316 62.96 70472 62.96 down down correct
BFC.US Bank First Corporation 20240112 0 83 83 80.89 81.26 15072 81.26 down down correct
BFI.US BurgerFi International Inc 20240112 0 0.745 0.75 0.692 0.7113 103463 0.7113 down down correct
BFIIW.US BurgerFi International LLC 20240112 0 0.051 0.0555 0.045 0.045 2302 0.045 down down correct
BFIN.US BankFinancial Corporation 20240112 0 10.35 10.43 10.225 10.38 7749 10.38 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240112 0 2.25 2.46 2.21 2.21 72800 2.21 down down correct
BFST.US Business First Bancshares Inc 20240112 0 23.09 23.68 22.56 22.93 79665 22.93 down down correct
BGFDX.US BGFDX 20240112 0 22.04 22.04 22.04 22.04 0 22.04
BGFLX.US BGFLX 20240112 0 22.01 22.01 22.01 22.01 0 22.01
BGFTX.US BGFTX 20240112 0 21.97 21.97 21.97 21.97 0 21.97
BGFV.US Big 5 Sporting Goods Corporation 20240112 0 5.76 5.87 5.5 5.53 397568 5.53 down down correct
BGFVX.US BGFVX 20240112 0 22.94 22.94 22.94 22.94 0 22.94
BGNE.US BeiGene Ltd 20240112 0 173.49 177.44 173.01 175.21 172617 175.21 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240112 0 10.26 10.26 10.26 10.26 0 10.26
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240112 0 1.05 1.09 1.01 1.08 210535 1.08 up up correct
BHF.US Brighthouse Financial Inc 20240112 0 52.01 52.23 51.105 51.46 262422 51.46 down down correct
BHFAL.US Brighthouse Financial Inc 20240112 0 21.9 22.14 21.9 22.08 4100 22.08 up up correct
BHFAM.US Brighthouse Financial Inc 20240112 0 16.05 16.14 15.95 16.08 13300 16.08 up up correct
BHFAN.US Brighthouse Financial Inc 20240112 0 19 19.15 18.73 19.12 35600 19.12 up up correct
BHFAO.US Brighthouse Financial Inc 20240112 0 23.39 23.64 23.25 23.58 16100 23.58 up up correct
BHFAP.US Brighthouse Financial Inc 20240112 0 22.64 22.969 22.6 22.96 22200 22.96 up up correct
BIDU.US Baidu Inc 20240112 0 116.18 116.5 108.96 109.11 6457683 109.11 down down correct
BIGC.US BigCommerce Holdings Inc 20240112 0 8.66 8.8 8.4 8.4 372476 8.4 down down correct
BIIB.US Biogen Inc 20240112 0 248.17 250.45 246.73 248.12 769565 248.12 down down correct
BILI.US Bilibili Inc 20240112 0 10.84 10.975 10.64 10.65 3298337 10.65 down down correct
BIMI.US BIMI International Medical Inc 20240112 0 2.15 2.15 2.1 2.1 4280 2.1 down down correct
BIOL.US BIOLASE Inc 20240112 0 1.05 1.05 1.03 1.04 25103 1.04 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240112 0 13.6 13.85 13.5 13.85 90800 13.85 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240112 0 1.04 1.075 0.992 1 987400 1 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240112 0 2.505 2.62 2.365 2.44 24952700 2.44 down down correct
BIVI.US BioVie Inc 20240112 0 1.24 1.29 1.2 1.25 219269 1.25 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240112 0 1.08 1.08 1 1.02 78500 1.02 down down correct
BJRI.US BJ's Restaurants Inc 20240112 0 32.59 33.14 31.6 31.86 244665 31.86 down down correct
BKCC.US BlackRock Capital Investment Corporation 20240112 0 3.9 3.94 3.87 3.91 91006 3.91 up up correct
BKNG.US Booking Holdings Inc 20240112 0 3572.19 3576.73 3498.92 3502.4 167231 3502.4 down down correct
BKR.US Baker Hughes Company 20240112 0 31.69 31.78 30.87 31.52 12546220 31.52 down down correct
BKSC.US Bank of South Carolina Corporation 20240112 0 13 13 13 13 200 13
BKYI.US BIO 20240112 0 2.06 2.18 1.82 2.03 231294 2.03 down down correct
BL.US BlackLine Inc 20240112 0 58.58 58.8653 57.46 57.57 304653 57.57 down down correct
BLBD.US Blue Bird Corporation 20240112 0 25.12 25.2699 24.37 24.6 332500 24.6 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240112 0 2.82 2.82 2.82 2.82 298 2.82
BLCM.US Bellicum Pharmaceuticals Inc 20240112 0 0.11 0.12 0.11 0.12 5803 0.12 up up correct
BLDE.US Blade Air Mobility Inc 20240112 0 2.97 3.03 2.87 2.88 483800 2.88 down down correct
BLDEW.US Blade Air Mobility Inc 20240112 0 0.2 0.2 0.1825 0.1991 3000 0.1991 down down correct
BLDP.US Ballard Power Systems Inc 20240112 0 3.34 3.495 3.33 3.44 3110560 3.44 up up correct
BLEUU.US bleuacacia ltd Unit 20240112 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240112 0 17.44 17.45 16.33 17.38 643424 17.38 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20240112 0 9.91 9.91 9.76 9.85 33200 9.85 down up incorrect
BLIN.US Bridgeline Digital Inc 20240112 0 0.8177 0.8177 0.78 0.8177 9945 0.8177
BLKB.US Blackbaud Inc 20240112 0 83.68 83.68 81.3 82.29 215668 82.29 down up incorrect
BLMN.US Bloomin' Brands Inc 20240112 0 25.46 25.47 24.69 24.79 1039922 24.79 down up incorrect
BLNK.US Blink Charging Co 20240112 0 2.67 2.78 2.54 2.54 6335292 2.54 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20240112 0 0.052 0.061 0.045 0.059 400226 0.059 up down incorrect
BLRX.US BioLineRx Ltd 20240112 0 1.44 1.5199 1.38 1.41 378755 1.41 down up incorrect
BLUE.US bluebird bio Inc 20240112 0 1.37 1.51 1.37 1.5 11788170 1.5 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20240112 0 7.34 7.54 7.21 7.24 76131 7.24 down up incorrect
BMBL.US Bumble Inc 20240112 0 14.29 14.499 13.87 13.87 2120400 13.87 down up incorrect
BMEA.US Biomea Fusion Inc 20240112 0 15.54 15.74 14.94 15.21 690100 15.21 down up incorrect
BMRA.US Biomerica Inc 20240112 0 0.9801 1 0.91 0.9376 106583 0.9376 down up incorrect
BMRC.US Bank of Marin Bancorp 20240112 0 20.68 21.525 20.03 20.36 34491 20.36 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240112 0 95.51 96.595 92.96 93.33 1746542 93.33 down down correct
BNGO.US Bionano Genomics Inc 20240112 0 1.43 1.5 1.35 1.36 1961396 1.36 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240112 0 10.8 10.8 10.8 10.8 0 10.8
BNR.US Burning Rock Biotech Limited 20240112 0 0.93 0.999 0.92 0.93 27600 0.93
BNTC.US Benitec Biopharma Inc 20240112 0 3.03 3.05 2.8001 2.93 19693 2.93 down down correct
BNTX.US BioNTech SE 20240112 0 103.7 106.55 103.16 103.57 368200 103.57 down down correct
BOKF.US BOK Financial Corporation 20240112 0 82.86 83.515 81.315 81.79 86092 81.79 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240112 0 1.12 1.17 1.12 1.15 38812 1.15 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20240112 0 0.545 0.545 0.48 0.521 109400 0.521 down down correct
BOOM.US DMC Global Inc 20240112 0 16.98 16.98 16.47 16.69 204297 16.69 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240112 0 2.6108 2.76 2.56 2.6999 25743 2.6999 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240112 0 11.9 11.975 11.29 11.96 16090 11.96 up up correct
BOXL.US Boxlight Corporation 20240112 0 1.07 1.07 1 1.02 154466 1.02 down down correct
BPMC.US Blueprint Medicines Corporation 20240112 0 82.92 84.26 81.25 82.93 370013 82.93 up up correct
BPOP.US Popular Inc 20240112 0 82.26 82.46 80.2712 81.08 150881 81.08 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240112 0 25.52 25.52 25.52 25.52 50 25.52
BPRN.US The Bank of Princeton 20240112 0 34.28 34.3 33.57 33.86 16846 33.86 down down correct
BPTH.US Bio 20240112 0 0.509 0.53 0.5 0.5 127596 0.5 down down correct
BPTS.US Biophytis SA 20240112 0 0.617 0.617 0.587 0.601 18800 0.601 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240112 0 13.3 13.48 12.82 12.9 52400 12.9 down down correct
BPYPN.US Brookfield Property Partners L.P 20240112 0 12 12.08 11.85 12 26800 12
BPYPO.US Brookfield Property Partners L.P 20240112 0 13.07 13.29 12.947 13.205 118100 13.205 up up correct
BPYPP.US Brookfield Property Partners L.P 20240112 0 14.121 14.14 13.75 13.753 12400 13.753 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240112 0 5.14 5.19 5.06 5.09 22800 5.09 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240112 0 11.15 11.15 11.15 11.15 500 11.15
BREZR.US Breeze Holdings Acquisition Corp 20240112 0 0.0861 0.0899 0.0505 0.0899 4639 0.0899 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20240112 0 0.1128 0.1243 0.1128 0.1243 1911 0.1243 up up correct
BRID.US Bridgford Foods Corporation 20240112 0 11.1328 11.1328 11.0905 11.0905 2300 11.0905 down down correct
BRKL.US Brookline Bancorp Inc 20240112 0 10.56 10.59 10.25 10.35 377295 10.35 down down correct
BRKR.US Bruker Corporation 20240112 0 71.89 72.41 70.92 71.24 397042 71.24 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240112 0 3.05 3.17 3.05 3.13 15845 3.13 up up correct
BROG.US Brooge Energy Limited 20240112 0 2.85 2.89 2.734 2.79 21500 2.79 down down correct
BRP.US BRP Group Inc 20240112 0 24.42 24.54 24.175 24.19 343906 24.19 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240112 0 1.62 1.65 1.5201 1.6 17569 1.6 down down correct
BRY.US Berry Corporation 20240112 0 6.8 6.86 6.66 6.72 687597 6.72 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240112 0 50.42 53.92 50.42 53.37 1419900 53.37 up up correct
BSBK.US Bogota Financial Corp 20240112 0 8.062 8.18 8.01 8.18 4600 8.18 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240112 0 15.11 16 15.06 15.98 53076 15.98 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240112 0 0.138 0.144 0.136 0.139 391600 0.139 up up correct
BSGM.US BioSig Technologies Inc 20240112 0 0.29 0.31 0.29 0.303 5579 3.03 up up correct
BSRR.US Sierra Bancorp 20240112 0 21.39 21.5732 20.9001 21.08 12042 20.858 down down correct
BSVN.US Bank7 Corp 20240112 0 25.58 25.58 24.8 24.8 10691 24.8 down down correct
BSY.US Bentley Systems Incorporated 20240112 0 48.85 49.22 48.35 48.65 840700 48.65 down down correct
BTAI.US BioXcel Therapeutics Inc 20240112 0 2.7 2.775 2.62 2.63 442685 2.63 down down correct
BTBD.US BT Brands Inc. Common Stock 20240112 0 2.57 2.62 2.21 2.328 48500 2.328 down down correct
BTBDW.US BT Brands Inc. Warrant 20240112 0 0.174 0.174 0.174 0.174 16 0.174
BTBT.US Bit Digital Inc 20240112 0 3.11 3.2 2.89 2.92 10649590 2.92 down down correct
BTCS.US BTCS Inc. Common Stock 20240112 0 1.95 1.96 1.76 1.86 367338 1.86 down down correct
BTCY.US Biotricity Inc. Common Stock 20240112 0 1.014 1.06 1.01 1.02 13770 1.02 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20240112 0 0.25 0.253 0.225 0.2333 2397997 0.2333 down down correct
BUSE.US First Busey Corporation 20240112 0 24.07 24.255 23.32 23.68 97703 23.4356 down down correct
BVS.US Bioventus Inc 20240112 0 4.89 5.1 4.8113 5.05 211836 5.05 up up correct
BWAY.US BrainsWay Ltd 20240112 0 6.79 6.99 6.58 6.67 90600 6.67 down down correct
BWB.US Bridgewater Bancshares Inc 20240112 0 12.83 12.9105 12.4 12.55 35510 12.55 down down correct
BWEN.US Broadwind Inc 20240112 0 2.5 2.602 2.5 2.52 70024 2.52 up up correct
BWFG.US Bankwell Financial Group Inc 20240112 0 28.08 29.0156 27.82 28.21 6582 28.21 up up correct
BWMN.US Bowman Consulting Group Ltd 20240112 0 32.18 32.2 31.36 31.68 28300 31.68 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240112 0 12.93 13.085 12.87 13.01 20200 13.01 up up correct
BXRX.US Baudax Bio Inc 20240112 0 0.0265 0.0288 0.0265 0.027 272909 0.027 up up correct
BYFC.US Broadway Financial Corporation 20240112 0 6.35 6.535 6.1601 6.28 2421 6.28 down down correct
BYND.US Beyond Meat Inc 20240112 0 7.7 8.01 7.46 7.57 1712812 7.57 down down correct
BYRN.US Byrna Technologies Inc 20240112 0 5.63 6.06 5.59 5.9 50700 5.9 up up correct
BYSI.US BeyondSpring Inc 20240112 0 0.9 0.9 0.835 0.88 55354 0.88 down down correct
BZ.US Kanzhun Ltd ADR 20240112 0 15.08 15.185 14.98 15 1718418 15 down down correct
BZUN.US Baozun Inc 20240112 0 2.26 2.29 2.24 2.24 307411 2.24 down down correct
CAAS.US China Automotive Systems Inc 20240112 0 3.14 3.2211 3.07 3.15 64149 3.15 up up correct
CABA.US Cabaletta Bio Inc 20240112 0 21.79 21.845 20.96 21.2 582700 21.2 down down correct
CAC.US Camden National Corporation 20240112 0 37.21 37.25 36.03 36.38 33742 36.38 down up incorrect
CACC.US Credit Acceptance Corporation 20240112 0 537.28 539.64 521.74 523.99 81266 523.99 down up incorrect
CADCX.US CADCX 20240112 0 24.73 24.73 24.73 24.73 0 24.73
CADE.US PA 20240112 0 20.22 20.3 19.8 20.27 6725 19.9508 up down incorrect
CADEX.US CADEX 20240112 0 24.92 24.92 24.92 24.92 0 24.92
CADFX.US CION Ares Diversified Credit Fund W 20240112 0 25.19 25.19 25.19 25.19 0 25.19
CADL.US Candel Therapeutics Inc. Common Stock 20240112 0 1.351 1.351 1.3 1.33 11300 1.33 down up incorrect
CADSX.US CADSX 20240112 0 25.01 25.01 25.01 25.01 0 25.01
CADUX.US CADUX 20240112 0 25.19 25.19 25.19 25.19 0 25.19
CADWX.US CADWX 20240112 0 25 25 25 25 0 25
CAKE.US The Cheesecake Factory Incorporated 20240112 0 33.22 33.31 32.29 32.39 1214161 32.39 down up incorrect
CALA.US Calithera Biosciences Inc 20240112 0 0.03 0.03 0.03 0.03 1011 0.03
CALB.US California BanCorp 20240112 0 24.23 24.445 23.9 23.9 13557 23.9 down up incorrect
CALM.US Cal 20240112 0 54.55 55.39 54.55 54.91 403851 54.7943 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20240112 0 25.77 25.98 25.001 25.001 6500 25.001 down up incorrect
CAMP.US CalAmp Corp 20240112 0 0.23 0.23 0.188 0.205 1249396 4.715 down up incorrect
CAMT.US Camtek Ltd 20240112 0 72.16 72.51 70.3 70.96 147407 70.96 down up incorrect
CAN.US Canaan Inc 20240112 0 2.06 2.12 1.91 1.94 20650000 1.94 down up incorrect
CAPR.US Capricor Therapeutics Inc 20240112 0 4.5 4.64 4.405 4.42 295780 4.42 down up incorrect
CAR.US Avis Budget Group Inc 20240112 0 166.99 167.35 159.55 160.51 479757 160.51 down up incorrect
CARA.US Cara Therapeutics Inc 20240112 0 0.6 0.6273 0.56 0.5701 803692 0.5701 down up incorrect
CARE.US Carter Bankshares Inc 20240112 0 14 14.1 13.8 13.87 31084 13.87 down down correct
CARG.US CarGurus Inc 20240112 0 23.14 23.14 22.705 22.77 646810 22.77 down down correct
CARV.US Carver Bancorp Inc 20240112 0 1.9058 1.9058 1.7901 1.83 18844 1.83 down down correct
CASA.US Casa Systems Inc 20240112 0 0.42 0.4312 0.392 0.412 371501 0.412 down down correct
CASH.US Meta Financial Group Inc 20240112 0 52.19 52.61 51.05 51.26 162484 51.26 down down correct
CASI.US CASI Pharmaceuticals Inc 20240112 0 6.17 6.29 6.03 6.08 20565 6.08 down down correct
CASS.US Cass Information Systems Inc 20240112 0 43.4 43.4 42.86 42.97 30152 42.97 down down correct
CASY.US Casey's General Stores Inc 20240112 0 287.74 289.68 287.27 287.52 129691 287.0695 down down correct
CATC.US Cambridge Bancorp 20240112 0 69.74 69.8 66.97 67.4 16909 67.4 down down correct
CATY.US Cathay General Bancorp 20240112 0 43.46 43.69 42.2 42.75 179998 42.75 down down correct
CBAN.US Colony Bankcorp Inc 20240112 0 12.79 12.95 12.51 12.66 20364 12.66 down down correct
CBAT.US CBAK Energy Technology Inc 20240112 0 1.19 1.27 1.145 1.15 196819 1.15 down down correct
CBAY.US CymaBay Therapeutics Inc 20240112 0 24.16 24.33 23.5 23.76 854649 23.76 down down correct
CBFV.US CB Financial Services Inc 20240112 0 24.25 24.25 24.25 24.25 215 24.25
CBNK.US Capital Bancorp Inc 20240112 0 23.65 23.65 23.29 23.46 10920 23.3685 down up incorrect
CBOE.US Cboe Global Markets Inc 20240112 0 177.94 180.87 177.145 180.68 638986 180.68 up down incorrect
CBRGU.US Chain Bridge I Units 20240112 0 10.88 10.88 10.88 10.88 0 10.88
CBRL.US Cracker Barrel Old Country Store Inc 20240112 0 73.64 73.8 71.29 72.07 551363 70.7827 down up incorrect
CBSH.US Commerce Bancshares Inc 20240112 0 53.13 53.6 52.39 52.85 471019 52.85 down up incorrect
CCAP.US Crescent Capital BDC Inc 20240112 0 16.95 17.065 16.95 16.99 82800 16.99 up down incorrect
CCB.US Coastal Financial Corporation 20240112 0 43.38 43.41 41.53 41.95 30823 41.95 down up incorrect
CCBG.US Capital City Bank Group Inc 20240112 0 27.93 28.02 27.16 27.24 19994 27.24 down up incorrect
CCCC.US C4 Therapeutics Inc 20240112 0 7.19 7.525 6.66 6.8 6482100 6.8 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20240112 0 19.49 19.741 19.49 19.7 117578 19.7 up up correct
CCEL.US Cryo 20240112 0 5.89 6 5.74 5.84 7461 5.84 down down correct
CCEP.US Coca 20240112 0 66.81 67.73 66.58 67.23 1909067 67.23 up up correct
CCLFX.US CCLFX 20240112 0 10.6 10.6 10.6 10.6 0 10.6
CCLP.US CSI Compressco LP 20240112 0 1.77 1.77 1.73 1.76 45400 1.7509 down down correct
CCNE.US CNB Financial Corporation 20240112 0 21.52 21.64 20.83 21.19 51198 21.19 down down correct
CCNEP.US CNB Financial Corporation 20240112 0 21.736 22.116 21.6 21.731 7100 21.731 down down correct
CCOI.US Cogent Communications Holdings Inc 20240112 0 73.25 74 73.24 73.55 160946 73.55 up up correct
CCRN.US Cross Country Healthcare Inc 20240112 0 22.93 23.06 22.39 22.46 407285 22.46 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240112 0 19.94 20.31 19.67 19.71 205120 19.71 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240112 0 10.92 10.92 10.92 10.92 0 10.92
CDAQU.US Compass Digital Acquisition Corp. Unit 20240112 0 10.35 10.35 10.35 10.35 0 10.35
CDLX.US Cardlytics Inc 20240112 0 7.27 7.33 6.86 6.91 423834 6.91 down down correct
CDMO.US Avid Bioservices Inc 20240112 0 6.77 6.9632 6.25 6.29 859863 6.29 down down correct
CDNA.US CareDx Inc 20240112 0 11.51 11.64 10.84 11.01 934034 11.01 down down correct
CDNS.US Cadence Design Systems Inc 20240112 0 267.67 268.79 265.67 268.5 1430000 268.5 up up correct
CDTX.US Cidara Therapeutics Inc 20240112 0 0.77 0.7898 0.7601 0.766 332969 0.766 down down correct
CDW.US CDW Corporation 20240112 0 222.06 222.82 218.55 219.14 779613 219.14 down down correct
CDXC.US ChromaDex Corporation 20240112 0 1.47 1.5 1.45 1.45 14309 1.45 down down correct
CDXS.US Codexis Inc 20240112 0 2.96 3.055 2.825 2.86 450129 2.86 down down correct
CDZI.US Cadiz Inc 20240112 0 2.78 2.82 2.68 2.8 193422 2.8 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240112 0 13.8 13.8 13.4 13.4 4500 13.4 down down correct
CEDAX.US CEDAX 20240112 0 22.96 22.96 22.96 22.96 0 22.96
CEDIX.US Destra International & Event 20240112 0 22.98 22.98 22.98 22.98 0 22.98
CEDLX.US CEDLX 20240112 0 22.94 22.94 22.94 22.94 0 22.94
CEDTX.US CEDTX 20240112 0 22.84 22.84 22.84 22.84 0 22.84
CELC.US Celcuity Inc 20240112 0 14.65 14.9799 14.3083 14.37 39336 14.37 down down correct
CELH.US Celsius Holdings Inc 20240112 0 59.61 62.05 59.42 60.35 3592769 60.35 up up correct
CELU.US Celularity Inc 20240112 0 0.26 0.26 0.215 0.217 555200 0.217 down down correct
CELUW.US Celularity Inc 20240112 0 0.0297 0.0337 0.0178 0.0178 9469 0.0178 down down correct
CENT.US Central Garden & Pet Company 20240112 0 48.19 48.19 47.245 47.45 64975 47.45 down down correct
CENTA.US Central Garden & Pet Company 20240112 0 42.27 42.38 41.43 41.59 203131 41.59 down down correct
CENX.US Century Aluminum Company 20240112 0 11.59 11.74 10.83 10.89 1153247 10.89 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240112 0 42.64 42.785 42.435 42.7 2878506 42.7 up up correct
CERS.US Cerus Corporation 20240112 0 1.84 1.9 1.69 1.695 830868 1.695 down down correct
CERT.US Certara Inc 20240112 0 16.28 16.47 16.1137 16.34 345879 16.34 up up correct
CETX.US Cemtrex Inc 20240112 0 4.61 4.7301 4.49 4.6 22677 4.6 down down correct
CETXP.US Cemtrex Inc 20240112 0 1.02 1.055 0.71 1.01 165100 1.01 down down correct
CEVA.US CEVA Inc 20240112 0 21.55 21.75 20.88 20.9 67722 20.9 down down correct
CFB.US CrossFirst Bankshares Inc 20240112 0 13.45 13.515 13.13 13.21 114341 13.21 down down correct
CFBK.US CF Bankshares Inc 20240112 0 20.58 20.8 20.289 20.8 2267 20.8 up up correct
CFFI.US C&F Financial Corporation 20240112 0 60.35 60.42 58.75 60.42 4848 60.42 up up correct
CFFN.US Capitol Federal Financial Inc 20240112 0 6.12 6.155 5.865 6 625200 5.9196 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240112 0 22.55 22.875 22.13 22.31 1937700 22.31 down down correct
CFRX.US ContraFect Corporation 20240112 0 0.0363 0.0399 0.0363 0.0399 53508 0.0399 up up correct
CG.US The Carlyle Group Inc 20240112 0 39.49 39.6675 38.9 39.36 1599038 39.36 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240112 0 19.69 19.884 19.69 19.81 15500 19.5262 up down incorrect
CGBD.US TCG BDC Inc 20240112 0 15.44 15.515 15.35 15.37 105066 15.37 down up incorrect
CGC.US Canopy Growth Corporation 20240112 0 4.5 4.6 4.35 4.52 1567969 4.52 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20240112 0 21.8 21.8 21.8 21.8 0 21.8
CGEM.US Cullinan Oncology Inc 20240112 0 10.55 10.815 10.43 10.59 87500 10.59 up down incorrect
CGEN.US Compugen Ltd 20240112 0 1.8 1.91 1.78 1.8 406803 1.8
CGNT.US Cognyte Software Ltd 20240112 0 6.31 6.31 5.625 5.705 992230 5.705 down up incorrect
CGNX.US Cognex Corporation 20240112 0 39.3 39.715 37.85 38.08 995257 38.08 down up incorrect
CGO.US Calamos Global Total Return Fund 20240112 0 9.12 9.18 9.11 9.15 28078 9.15 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20240112 0 1.98 2.04 1.94 2.02 55300 2.02 up down incorrect
CHCI.US Comstock Holding Companies Inc 20240112 0 4.71 4.75 4.63 4.75 4078 4.75 up down incorrect
CHCO.US City Holding Company 20240112 0 105 105.03 102.085 103.57 69110 103.57 down down correct
CHDN.US Churchill Downs Incorporated 20240112 0 124.85 125.19 123.0681 124.07 208420 124.07 down down correct
CHEF.US The Chefs' Warehouse Inc 20240112 0 29.47 29.81 29.085 29.56 397705 29.56 up up correct
CHEK.US Check 20240112 0 2.24 2.3 2.19 2.19 30100 2.19 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240112 0 10.36 10.54 10.3201 10.46 174218 10.46 up up correct
CHK.US Chesapeake Energy Corporation 20240112 0 82.26 83 81.18 82.87 3443693 82.87 up up correct
CHKEL.US Chesapeake Energy Corporation 20240112 0 64.7 64.7 64.7 64.7 300 64.7
CHKEZ.US Chesapeake Energy Corporation 20240112 0 65.41 65.41 65.41 65.41 107 65.41
CHKP.US Check Point Software Technologies Ltd 20240112 0 158.07 160.21 157.51 158.73 972229 158.73 up up correct
CHMG.US Chemung Financial Corporation 20240112 0 47.81 48.78 47.81 48.27 4421 48.27 up up correct
CHNR.US China Natural Resources Inc 20240112 0 1.4 1.4099 1.3303 1.4099 2322 1.4099 up up correct
CHRS.US Coherus BioSciences Inc 20240112 0 2.59 2.73 2.53 2.57 3549796 2.57 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240112 0 87.49 88.34 86.82 86.87 951717 86.87 down down correct
CHSCL.US CHS Inc 20240112 0 25.51 25.55 25.4 25.55 30000 25.55 up up correct
CHSCM.US CHS Inc 20240112 0 24.85 24.96 24.85 24.95 55100 24.95 up up correct
CHSCN.US CHS Inc 20240112 0 25.4 25.4 25.25 25.4 10100 25.4
CHSCO.US CHS Inc 20240112 0 26.3 26.5 26.25 26.5 13000 26.5 up up correct
CHSCP.US CHS Inc 20240112 0 30.28 30.48 30.03 30.35 7500 30.35 up up correct
CHTR.US Charter Communications Inc 20240112 0 369.09 369.58 364.19 364.9 988930 364.9 down down correct
CHUY.US Chuy's Holdings Inc 20240112 0 34.4 34.4 32.66 33.2 273257 33.2 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240112 0 5.81 5.85 5.805 5.83 143656 5.83 up up correct
CHX.US ChampionX Corporation 20240112 0 27.14 27.24 26.52 26.62 1192393 26.62 down down correct
CHY.US Calamos Convertible and High Income Fund 20240112 0 11.56 11.805 11.5286 11.71 140952 11.71 up up correct
CIFR.US Cipher Mining Inc 20240112 0 3.34 3.51 3.22 3.26 7368100 3.26 down down correct
CIFRW.US Cipher Mining Inc 20240112 0 1.15 1.154 0.88 0.9041 443606 0.9041 down down correct
CIGI.US Colliers International Group Inc 20240112 0 114.44 114.64 111.04 111.33 50165 111.33 down down correct
CINF.US Cincinnati Financial Corporation 20240112 0 108.87 109.29 106.62 107.37 914195 107.37 down down correct
CIVB.US Civista Bancshares Inc 20240112 0 17.34 17.39 16.8 17.05 19462 17.05 down down correct
CIZN.US Citizens Holding Company 20240112 0 7.76 7.9 7.75 7.8 8400 7.8 up up correct
CJJD.US China Jo 20240112 0 0.185 0.1903 0.181 0.188 123798 0.188 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240112 0 1.93 1.97 1.85 1.94 536832 1.94 up up correct
CLAR.US Clarus Corporation 20240112 0 5.95 6 5.8416 5.88 154843 5.88 down down correct
CLBK.US Columbia Financial Inc 20240112 0 18.91 18.97 18.43 18.66 55289 18.66 down down correct
CLBT.US Cellebrite DI 20240112 0 8.23 8.39 8.04 8.19 693900 8.19 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240112 0 1.2711 1.33 1.2 1.3299 11338 1.3299 up up correct
CLDX.US Celldex Therapeutics Inc 20240112 0 41.63 42.18 40.01 42.04 1422368 42.04 up up correct
CLEU.US China Liberal Education Holdings Limited 20240112 0 0.17 0.19 0.17 0.173 11160 2.595 up up correct
CLFD.US Clearfield Inc 20240112 0 27.95 28.46 27.08 27.12 157873 27.12 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240112 0 5.88 5.9669 5.7 5.7 7271 5.7 down down correct
CLIR.US ClearSign Technologies Corporation 20240112 0 1.15 1.1599 1.05 1.14 43601 1.14 down down correct
CLLS.US Cellectis S.A 20240112 0 2.81 2.94 2.81 2.89 64802 2.89 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240112 0 17.28 17.5 17.07 17.1 71819 17.1 down down correct
CLNE.US Clean Energy Fuels Corp 20240112 0 3.42 3.4974 3.36 3.41 1062153 3.41 down down correct
CLNN.US Clene Inc 20240112 0 0.44 0.52 0.43 0.48 1799000 0.48 up up correct
CLNNW.US Clene Inc 20240112 0 0.0493 0.0595 0.0492 0.0575 16961 0.0575 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240112 0 11.7 12.28 11.7 12 4300 12 up up correct
CLOER.US Clover Leaf Capital Corp. Rights 20240112 0 0.14 0.14 0.14 0.14 100 0.14
CLOEU.US Clover Leaf Capital Corp. Unit 20240112 0 10.43 10.43 10.43 10.43 0 10.43
CLOV.US Clover Health Investments Corp 20240112 0 0.98 1.01 0.9761 0.9813 6181255 0.9813 up up correct
CLPS.US CLPS Incorporation 20240112 0 1.015 1.05 0.97 1.0498 7892 1.0498 up up correct
CLPT.US ClearPoint Neuro Inc 20240112 0 6.93 7.23 6.85 7.17 78200 7.17 up up correct
CLRB.US Cellectar Biosciences Inc 20240112 0 3.4 3.57 3.33 3.51 1201352 3.51 up up correct
CLRO.US ClearOne Inc 20240112 0 1.01 1.03 1.0021 1.015 20522 1.015 up up correct
CLSD.US Clearside Biomedical Inc 20240112 0 1.48 1.535 1.41 1.45 286515 1.45 down down correct
CLSK.US CleanSpark Inc 20240112 0 9.01 9.09 8.075 8.14 28056211 8.14 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240112 0 12 12.05 11.955 11.957 17700 11.957 down down correct
CLVR.US Clever Leaves Holdings Inc 20240112 0 2.7 3.33 2.689 2.99 48300 2.99 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240112 0 0.041 0.049 0.025 0.044 36200 0.044 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240112 0 1.52 1.57 1.51 1.56 2602 1.56 up up correct
CMAX.US CareMax Inc 20240112 0 0.34 0.3735 0.3204 0.37 10470 11.1 up up correct
CMAXW.US CareMax Inc 20240112 0 0.0047 0.0049 0.0046 0.0049 23281 0.0049 up up correct
CMBM.US Cambium Networks Corporation 20240112 0 4.98 5.07 4.82 4.83 108500 4.83 down down correct
CMCO.US Columbus McKinnon Corporation 20240112 0 37.53 37.53 36.5 36.91 79273 36.91 down down correct
CMCSA.US Comcast Corporation 20240112 0 43.42 43.42 42.86 42.99 12742490 42.99 down down correct
CMCT.US CIM Commercial Trust Corporation 20240112 0 3.6675 3.85 3.6663 3.72 11012 3.72 up up correct
CME.US CME Group Inc 20240112 0 198 198.12 195.91 197.54 1810649 197.54 down down correct
CMLS.US Cumulus Media Inc 20240112 0 4.92 5 4.91 4.93 33817 4.93 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240112 0 0.56 0.56 0.546 0.559 45900 0.559 down down correct
CMPR.US Cimpress plc 20240112 0 75.84 76.02 73.36 73.44 105477 73.44 down down correct
CMPS.US COMPASS Pathways plc 20240112 0 8.71 9.1226 8.27 8.44 384566 8.44 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240112 0 1.82 1.925 1.8 1.81 268705 1.81 down down correct
CMRX.US Chimerix Inc 20240112 0 0.975 0.99 0.96 0.96 145633 0.96 down down correct
CMTL.US Comtech Telecommunications Corp 20240112 0 7.79 8.07 7.77 7.96 230728 7.96 up up correct
CNDT.US Conduent Incorporated 20240112 0 3.52 3.585 3.51 3.53 588300 3.53 up up correct
CNET.US ZW Data Action Technologies Inc 20240112 0 0.817 0.82 0.79 0.79 19329 0.79 down down correct
CNEY.US CN Energy Group. Inc 20240112 0 0.054 0.057 0.05 0.055 69990 1.65 up up correct
CNFR.US Conifer Holdings Inc 20240112 0 1.45 1.4699 1.295 1.295 2130 1.295 down down correct
CNOB.US ConnectOne Bancorp Inc 20240112 0 23.35 23.53 22.71 22.72 116246 22.72 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240112 0 19.2 19.2 19.2 19.2 200 19.2
CNRLX.US CNRLX 20240112 0 14.11 14.11 14.11 14.11 0 14.11
CNROX.US CNROX 20240112 0 7.28 7.28 7.28 7.28 0 7.28
CNSL.US Consolidated Communications Holdings Inc 20240112 0 4.45 4.6 4.44 4.56 1931062 4.56 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240112 0 1.01 1.03 0.9 0.935 132000 0.935 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240112 0 6.92 7.26 6.866 7.1 339900 7.1 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240112 0 1.14 1.17 1.1048 1.1048 14380 1.1048 down down correct
CNTG.US Centogene N.V 20240112 0 1.13 1.18 1.13 1.175 5200 1.175 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240112 0 1.19 1.24 1.1 1.19 33832 1.19
CNTY.US Century Casinos Inc 20240112 0 4.48 4.5 4.26 4.3 42690 4.3 down down correct
CNXC.US Concentrix Corporation 20240112 0 94.43 95.79 94.246 94.91 230800 94.5884 up up correct
CNXN.US PC Connection Inc 20240112 0 63.88 64.88 63.6 64.74 107250 64.74 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240112 0 25.57 25.9 25.53 25.88 432500 25.88 up up correct
COCP.US Cocrystal Pharma Inc 20240112 0 1.73 1.73 1.67 1.67 6016 1.67 down down correct
CODA.US Coda Octopus Group Inc 20240112 0 6.59 6.84 6.59 6.77 3882 6.77 up up correct
CODX.US Co 20240112 0 1.45 1.47 1.35 1.4 48130 1.4 down down correct
COF.US PN 20240112 0 16.87 16.95 16.8 16.93 16233 16.93 up up correct
COFS.US ChoiceOne Financial Services Inc 20240112 0 27.1 27.44 26.48 26.91 5484 26.91 down down correct
COGT.US Cogent Biosciences Inc 20240112 0 5.37 5.5 4.9 5.06 3729610 5.06 down down correct
COHR.US Coherent Inc 20240112 0 42.75 42.75 41.51 41.75 1265838 41.75 down down correct
COHU.US Cohu Inc 20240112 0 33.59 33.73 32.65 32.99 138682 32.99 down down correct
COIN.US Coinbase Global Inc 20240112 0 137.19 141.07 130.37 130.78 20392801 130.78 down down correct
COKE.US Coca 20240112 0 917.82 919.56 902.31 909.72 33570 892.5445 down down correct
COLB.US Columbia Banking System Inc 20240112 0 25.56 25.74 24.855 24.94 1404162 24.94 down down correct
COLL.US Collegium Pharmaceutical Inc 20240112 0 32.98 33 32.28 32.51 251598 32.51 down down correct
COLM.US Columbia Sportswear Company 20240112 0 78.07 78.77 77.04 77.39 296237 77.39 down down correct
COMM.US CommScope Holding Company Inc 20240112 0 2.53 2.585 2.47 2.47 2079378 2.47 down down correct
COMS.US COMSovereign Holding Corp 20240112 0 0.847 0.866 0.81 0.81 12400 0.81 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240112 0 0.599 0.599 0.59 0.599 1400 0.599
COMSW.US COMSovereign Holding Corp 20240112 0 0.0099 0.0099 0.0098 0.0098 2100 0.0098 down down correct
CONN.US Conn's Inc 20240112 0 5.02 5.115 4.7801 4.83 92942 4.83 down down correct
CONX.US CONX Corp 20240112 0 10.7 10.7 10.7 10.7 0 10.7
CONXU.US CONX Corp 20240112 0 10.25 10.25 10.25 10.25 0 10.25
COOLU.US Corner Growth Acquisition Corp 20240112 0 10.9 10.9 10.9 10.9 0 10.9
COOLW.US Corner Growth Acquisition Corp 20240112 0 0.1 0.11 0.095 0.1 6200 0.1
COOP.US Mr. Cooper Group Inc 20240112 0 63.36 63.49 61.75 62.12 532970 62.12 down down correct
CORT.US Corcept Therapeutics Incorporated 20240112 0 23.74 24.08 23.09 23.2 1370520 23.2 down down correct
COST.US Costco Wholesale Corporation 20240112 0 677.5 683.715 676.11 683.24 2388399 682.2371 up up correct
CPHC.US Canterbury Park Holding Corporation 20240112 0 20.02 21.07 20.02 21.07 2584 21.07 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240112 0 1.96 2.0639 1.96 2.06 4074 2.06 up up correct
CPLP.US Capital Product Partners L.P 20240112 0 17 17.19 16.93 17.05 167718 17.05 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240112 0 1.02 1.02 0.91 0.94 20500 0.94 down down correct
CPRDX.US CPRDX 20240112 0 11.86 11.86 11.86 11.86 0 11.86
CPREX.US CPREX 20240112 0 11.87 11.87 11.87 11.87 0 11.87
CPRSX.US CPRSX 20240112 0 11.86 11.86 11.86 11.86 0 11.86
CPRT.US Copart Inc 20240112 0 47.97 47.97 47.38 47.57 3670000 47.57 down down correct
CPRTX.US CPRTX 20240112 0 11.85 11.85 11.85 11.85 0 11.85
CPRX.US Catalyst Pharmaceuticals Inc 20240112 0 14.94 14.94 14.31 14.49 1369631 14.49 down up incorrect
CPSH.US CPS Technologies Corporation 20240112 0 2.31 2.3392 2.28 2.3 13424 2.3 down up incorrect
CPSI.US Computer Programs and Systems Inc 20240112 0 9.51 9.64 9.23 9.37 115304 9.37 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20240112 0 8.56 8.56 8.27 8.49 8400 8.49 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240112 0 15.24 15.37 15.03 15.145 91400 15.145 down up incorrect
CRAI.US CRA International Inc 20240112 0 102.7 105.1 102.52 104.4 42038 104.4 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240112 0 6.24 6.3312 5.7103 5.93 18094 5.93 down up incorrect
CRBU.US Caribou Biosciences Inc 20240112 0 5.34 5.75 5.34 5.435 1285458 5.435 up down incorrect
CRCT.US Cricut Inc 20240112 0 6.25 6.68 6.205 6.23 720300 6.23 down up incorrect
CRDF.US Cardiff Oncology Inc 20240112 0 1.72 1.73 1.67 1.69 103000 1.69 down up incorrect
CRDFX.US CRDFX 20240112 0 21.81 21.81 21.81 21.81 0 21.81
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240112 0 21.8 21.8 21.8 21.8 0 21.8
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240112 0 1.04 1.08 1 1.04 212900 1.04
CRDLX.US CRDLX 20240112 0 21.8 21.8 21.8 21.8 0 21.8
CRDTX.US Griffin Inst Access Credit Fund CL A 20240112 0 21.81 21.81 21.81 21.81 0 21.81
CREDX.US CREDX 20240112 0 8.63 8.63 8.63 8.63 0 8.63
CREG.US China Recycling Energy Corporation 20240112 0 1.805 1.91 1.78 1.78 26016 1.78 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240112 0 0.58 0.6017 0.58 0.6 10156 0.6 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240112 0 9.02 9.15 8.93 8.97 129600 8.97 down down correct
CREX.US Creative Realities Inc 20240112 0 2.83 2.86 2.6801 2.85 59282 2.85 up up correct
CRIS.US Curis Inc 20240112 0 13.16 13.2399 12.61 12.8 14091 12.8 down down correct
CRKN.US Crown ElectroKinetics Corp 20240112 0 0.1279 0.1336 0.127 0.131 2247540 0.131 up up correct
CRMD.US CorMedix Inc 20240112 0 3.51 3.59 3.45 3.47 270254 3.47 down down correct
CRMT.US America's Car 20240112 0 63.1 63.1 60.355 60.62 73533 60.62 down down correct
CRNC.US Cerence Inc 20240112 0 19.48 19.669 18.98 18.99 198700 18.99 down down correct
CRNT.US Ceragon Networks Ltd 20240112 0 2.67 2.885 2.5555 2.62 2022325 2.62 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20240112 0 37.6 38.45 36.8 37.19 342676 37.19 down down correct
CRON.US Cronos Group Inc 20240112 0 2.01 2.06 1.97 1.99 1798403 1.99 down down correct
CROX.US Crocs Inc 20240112 0 105.16 105.83 103.09 103.39 1432200 103.39 down down correct
CRSP.US CRISPR Therapeutics AG 20240112 0 65.15 67.085 63.6 64.25 2097772 64.25 down down correct
CRSR.US Corsair Gaming Inc 20240112 0 13.94 13.94 13.49 13.56 257000 13.56 down down correct
CRTO.US Criteo S.A 20240112 0 24.8 25.03 24.2 24.225 242053 24.225 down down correct
CRUS.US Cirrus Logic Inc 20240112 0 79.2 79.43 77.74 78.17 195091 78.17 down down correct
CRVL.US CorVel Corporation 20240112 0 235.27 236.27 227.91 232.51 30624 232.51 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240112 0 2.17 2.36 2.15 2.34 274591 2.34 up up correct
CRWD.US CrowdStrike Holdings Inc 20240112 0 287 290.33 282.51 283.35 2532700 283.35 down down correct
CRWS.US Crown Crafts Inc 20240112 0 4.901 4.935 4.9 4.93 7649 4.93 up up correct
CSBR.US Champions Oncology Inc 20240112 0 6.49 7.0499 6.255 6.71 30902 6.71 up up correct
CSCO.US Cisco Systems Inc 20240112 0 50.5 50.815 50.295 50.34 18785711 50.34 down down correct
CSGP.US CoStar Group Inc 20240112 0 83.03 83.6195 82.43 83.4 1261879 83.4 up up correct
CSGS.US CSG Systems International Inc 20240112 0 51.91 52.57 51.68 52.54 469699 52.54 up up correct
CSIQ.US Canadian Solar Inc 20240112 0 23.26 23.38 22.25 22.34 1034665 22.34 down down correct
CSPI.US CSP Inc 20240112 0 19.98 22.3938 19.81 20.83 39606 20.83 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240112 0 15.15 15.19 14.95 15.105 160183 15.105 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240112 0 0.2 0.2155 0.1972 0.2089 194867 0.2089 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240112 0 15.01 15.21 14.75 14.98 7300 14.9725 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240112 0 5.15 5.58 5.11 5.31 53500 5.31 up up correct
CSTE.US Caesarstone Ltd 20240112 0 4.13 4.17 3.99 4.13 25650 4.13
CSTL.US Castle Biosciences Inc 20240112 0 21 21.26 20.01 20.03 147615 20.03 down down correct
CSTR.US Capstar Financial Holdings Inc 20240112 0 18.48 18.62 18.06 18.12 51482 18.12 down down correct
CSWC.US Capital Southwest Corporation 20240112 0 25.24 25.4099 25.19 25.35 185425 25.35 up up correct
CSWI.US CSW Industrials Inc 20240112 0 213.79 215.18 211.53 213.93 116615 213.7342 up up correct
CSX.US CSX Corporation 20240112 0 34.72 34.89 34.48 34.86 5727000 34.86 up up correct
CTAS.US Cintas Corporation 20240112 0 591.08 593.345 587.77 593 228631 593 up up correct
CTBI.US Community Trust Bancorp Inc 20240112 0 41.65 41.65 40.55 40.82 27482 40.82 down down correct
CTHR.US Charles & Colvard Ltd 20240112 0 0.4096 0.4096 0.392 0.4067 54227 0.4067 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240112 0 8.5 8.55 8.165 8.21 515000 8.21 down up incorrect
CTLP.US Cantaloupe Inc 20240112 0 7.09 7.15 6.885 6.9 185005 6.9 down up incorrect
CTMX.US CytomX Therapeutics Inc 20240112 0 1.69 1.74 1.62 1.73 392098 1.73 up down incorrect
CTRE.US CareTrust REIT Inc 20240112 0 22.2 22.44 22.1 22.44 1235319 22.44 up down incorrect
CTRM.US Castor Maritime Inc 20240112 0 0.5012 0.527 0.487 0.5056 654767 0.5056 up down incorrect
CTRN.US Citi Trends Inc 20240112 0 28.14 28.42 27.4101 28.22 36895 28.22 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20240112 0 75.32 78.42 75.1 77.97 6351800 77.97 up down incorrect
CTSO.US Cytosorbents Corporation 20240112 0 1 1.02 0.9591 0.9941 336499 0.9941 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20240112 0 0.7374 0.76 0.728 0.75 540905 0.75 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240112 0 2.64 2.66 2.63 2.64 68500 2.64
CUE.US Cue Biopharma Inc 20240112 0 3.05 3.2 2.96 2.99 200937 2.99 down up incorrect
CUEN.US Cuentas Inc 20240112 0 0.705 0.8 0.67 0.75 20400 0.75 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20240112 0 10.75 10.75 10.75 10.75 97 10.6322
CURI.US CuriosityStream Inc 20240112 0 0.502 0.53 0.502 0.51 51200 0.51 up up correct
CUTR.US Cutera Inc 20240112 0 4.31 4.57 3.65 3.74 2023544 3.74 down down correct
CVAC.US CureVac N.V 20240112 0 3.74 4 3.71 3.88 981000 3.88 up up correct
CVBF.US CVB Financial Corp 20240112 0 19.23 19.28 18.75 19.08 753018 19.08 down down correct
CVCO.US Cavco Industries Inc 20240112 0 323.32 323.32 314.71 316.05 47054 316.05 down down correct
CVCY.US Central Valley Community Bancorp 20240112 0 20.84 20.93 20.6 20.66 13599 20.5323 down down correct
CVGI.US Commercial Vehicle Group Inc 20240112 0 6.52 6.52 6.27 6.27 95462 6.27 down down correct
CVGW.US Calavo Growers Inc 20240112 0 28.29 28.525 27.79 28.35 127276 28.2449 up up correct
CVLG.US Covenant Logistics Group Inc 20240112 0 46.9 47.62 46.075 46.29 50607 46.29 down down correct
CVLT.US Commvault Systems Inc 20240112 0 78.02 78.59 77.66 78.28 221947 78.28 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240112 0 25.05 25.05 24.55 24.58 10908 24.4073 down down correct
CVRX.US CVRx Inc. Common Stock 20240112 0 28.26 28.4 27.465 27.71 72100 27.71 down down correct
CVV.US CVD Equipment Corporation 20240112 0 4.75 4.7563 4.5592 4.7 13032 4.7 down down correct
CWBC.US Community West Bancshares 20240112 0 16.59 16.7 16.54 16.7 11919 16.7 up up correct
CWBR.US CohBar Inc 20240112 0 0.74 0.815 0.74 0.815 2100 0.815 up up correct
CWCO.US Consolidated Water Co. Ltd 20240112 0 33.11 33.39 32.75 33.11 58876 33.11
CWST.US Casella Waste Systems Inc 20240112 0 84.77 85.69 84.26 85.62 192770 85.62 up down incorrect
CXDO.US Crexendo Inc 20240112 0 4.79 5.35 4.7061 5.2 238008 5.2 up down incorrect
CYAN.US Cyanotech Corporation 20240112 0 0.92 0.9399 0.898 0.9399 10904 0.9399 up down incorrect
CYBR.US CyberArk Software Ltd 20240112 0 223.99 225.95 222.625 224.09 441268 224.09 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240112 0 2.84 2.93 2.21 2.36 283026 2.36 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240112 0 17.99 18.9 17.99 18.9 803 18.7546 up up correct
CYCN.US Cyclerion Therapeutics Inc 20240112 0 4.0231 4.0231 3.65 3.65 622 3.65 down down correct
CYPS.US Cyclo3pss Corporation 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240112 0 15.13 15.32 14.3 14.61 303470 14.61 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20240112 0 3.15 3.17 3.08 3.1 164284 3.1 down down correct
CYTH.US Cyclo Therapeutics Inc 20240112 0 1.42 1.88 1.42 1.86 491461 1.86 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240112 0 0.14 0.308 0.14 0.308 1100 0.308 up up correct
CYTK.US Cytokinetics Incorporated 20240112 0 85.51 86.98 83.86 85.6 4878202 85.6 up up correct
CYTO.US Auris Medical Holding Ltd 20240112 0 2.71 2.95 2.68 2.71 150499 2.71
CZNC.US Citizens & Northern Corporation 20240112 0 20.38 20.39 19.7 20.06 15125 19.7957 down down correct
CZR.US Caesars Entertainment Inc 20240112 0 45.56 45.68 43.75 44.4 3738025 44.4 down down correct
CZWI.US Citizens Community Bancorp Inc 20240112 0 11.46 11.68 11.4 11.42 8407 11.42 down down correct
DADA.US Dada Nexus Limited 20240112 0 1.42 1.54 1.415 1.48 5729300 1.48 up up correct
DAKT.US Daktronics Inc 20240112 0 8.18 8.349 8 8.04 411071 8.04 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240112 0 4.4 4.44 4.375 4.44 24978 4.44 up up correct
DARE.US Daré Bioscience Inc 20240112 0 0.3505 0.3674 0.3505 0.3636 104031 0.3636 up up correct
DATS.US DatChat Inc. Common Stock 20240112 0 2.4301 2.7885 2.02 2.095 54092 2.095 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240112 0 0.194 0.194 0.194 0.194 0 0.194
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240112 0 14.03 14.39 13.87 13.94 246913 13.94 down down correct
DBGI.US Digital Brands Group Inc 20240112 0 2.83 2.982 2.74 2.79 57700 2.79 down down correct
DBVT.US DBV Technologies S.A 20240112 0 0.8701 0.94 0.87 0.9 32424 0.9 up up correct
DBX.US Dropbox Inc 20240112 0 31.27 31.66 31.05 31.57 3412620 31.57 up up correct
DCBO.US Docebo Inc 20240112 0 46.88 47.43 46.1 46.31 61500 46.31 down down correct
DCGO.US DocGo Inc 20240112 0 3.45 3.66 3.19 3.21 2893000 3.21 down down correct
DCOM.US Dime Community Bancshares Inc 20240112 0 25.99 26.09 25.36 25.52 299096 25.27 down down correct
DCOMP.US Dime Community Bancshares Inc 20240112 0 18.19 18.32 18.14 18.16 5400 18.16 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20240112 0 15.15 15.315 14.66 14.84 361089 14.84 down down correct
DCTH.US Delcath Systems Inc 20240112 0 4.19 4.36 3.9291 3.99 341151 3.99 down down correct
DDOG.US Datadog Inc 20240112 0 121 123.09 120.01 123 3670000 123 up up correct
DENN.US Denny's Corporation 20240112 0 10.75 10.87 10.4 10.43 595963 10.43 down down correct
DFH.US Dream Finders Homes Inc 20240112 0 33.95 33.98 32.25 32.64 209300 32.64 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240112 0 1.76 1.761 1.55 1.56 264600 1.56 down down correct
DGICA.US Donegal Group Inc 20240112 0 13.82 13.97 13.79 13.96 42523 13.8044 up up correct
DGICB.US Donegal Group Inc 20240112 0 15.3 15.3 15.3 15.3 1660 15.1441
DGII.US Digi International Inc 20240112 0 24.22 24.65 23.77 23.89 235043 23.89 down down correct
DGLY.US Digital Ally Inc 20240112 0 2.2 2.2 2.01 2.08 7067 2.08 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240112 0 9.53 9.64 9.325 9.41 525825 9.41 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240112 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240112 0 3.02 3.11 2.985 3.02 971131 3.0092
DHCA.US DHC Acquisition Corp 20240112 0 10.6 10.6 10.6 10.6 100 10.6
DHCAU.US DHC Acquisition Corp 20240112 0 10.52 10.52 10.52 10.52 0 10.52
DHCNI.US DHCNI 20240112 0 15.4 15.54 15.16 15.5 40800 15.5 up up correct
DHCNL.US Diversified Healthcare Trust 20240112 0 15.9773 16.16 15.6501 16 35763 16 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240112 0 158.1 160.66 157.36 160.66 12646 160.66 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240112 0 4.67 4.87 4.59 4.68 36300 4.68 up up correct
DIOD.US Diodes Incorporated 20240112 0 74.2 74.32 71.95 72.27 222184 72.27 down down correct
DISA.US Disruptive Acquisition Corporation I 20240112 0 10.68 10.68 10.68 10.68 0 10.68
DISAU.US Disruptive Acquisition Corporation I 20240112 0 10.74 10.74 10.74 10.74 0 10.74
DJCO.US Daily Journal Corporation 20240112 0 318 318 318 318 927 318
DKNG.US DraftKings Inc 20240112 0 33.38 33.725 32.63 32.95 7766242 32.95 down down correct
DLHC.US DLH Holdings Corp 20240112 0 15.48 16.25 15.48 16.19 34945 16.19 up up correct
DLO.US DLocal Limited Class A Common Shares 20240112 0 17.8 18.19 17.51 17.81 1345400 17.81 up up correct
DLPN.US Dolphin Entertainment Inc 20240112 0 1.67 1.67 1.56 1.67 40935 1.67
DLTH.US Duluth Holdings Inc 20240112 0 5.38 5.38 5.1155 5.23 20740 5.23 down down correct
DLTR.US Dollar Tree Inc 20240112 0 135.72 136.38 134.19 135.76 1420000 135.76 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240112 0 3.08 3.08 2.98 2.99 38756 2.99 down down correct
DMLP.US Dorchester Minerals L.P 20240112 0 31.45 31.835 31.4301 31.81 41787 30.8521 up up correct
DMRC.US Digimarc Corporation 20240112 0 36.48 37 35.98 36.27 91673 36.27 down down correct
DMTK.US DermTech Inc 20240112 0 1.46 1.5 1.4 1.42 257800 1.42 down down correct
DNLI.US Denali Therapeutics Inc 20240112 0 18.96 19.2 18.23 18.54 902093 18.54 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240112 0 13.96 13.96 13.63 13.71 744400 13.6752 down down correct
DOCU.US DocuSign Inc 20240112 0 61.51 64.6999 60.79 63.55 12250430 63.55 up up correct
DOGZ.US Dogness (International) Corporation 20240112 0 4.68 4.68 4.2 4.2 38968 4.2 down down correct
DOMO.US Domo Inc 20240112 0 9.81 10 9.36 9.38 202589 9.38 down down correct
DOOO.US BRP Inc 20240112 0 69.07 69.24 65.68 65.97 71107 65.97 down down correct
DORM.US Dorman Products Inc 20240112 0 82.63 83.0007 80.42 80.77 76880 80.77 down down correct
DOX.US Amdocs Limited 20240112 0 91.61 92.16 91.265 91.36 600576 91.36 down down correct
DOYU.US DouYu International Holdings Limited 20240112 0 0.89 0.945 0.867 0.868 771900 0.868 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240112 0 10.79 10.79 10.79 10.79 0 10.79
DPRO.US Draganfly Inc. Common Shares 20240112 0 0.383 0.4 0.38 0.4 295200 0.4 up up correct
DRIO.US DarioHealth Corp 20240112 0 2.08 2.34 2.071 2.14 95029 2.14 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240112 0 0.531 0.57 0.526 0.539 324500 0.539 up up correct
DRRX.US DURECT Corporation 20240112 0 0.6056 0.66 0.6055 0.658 402700 0.658 up up correct
DRVN.US Driven Brands Holdings Inc 20240112 0 13.55 13.72 13.175 13.25 1624659 13.25 down down correct
DSGN.US Design Therapeutics Inc 20240112 0 2.45 2.5 2.42 2.44 436400 2.44 down down correct
DSGX.US The Descartes Systems Group Inc 20240112 0 83.98 84.81 83.98 84.71 93116 84.71 up up correct
DSKE.US Daseke Inc 20240112 0 8.11 8.12 8.095 8.1 1380999 8.1 down down correct
DSP.US Viant Technology Inc 20240112 0 6.57 7.04 6.5489 6.91 58805 6.91 up down incorrect
DSWL.US Deswell Industries Inc 20240112 0 2.57 2.5881 2.56 2.56 3891 2.56 down up incorrect
DTIL.US Precision BioSciences Inc 20240112 0 0.425 0.432 0.412 0.43 1591200 0.43 up down incorrect
DTSS.US Datasea Inc 20240112 0 0.189 0.189 0.1805 0.181 10396 2.715 down up incorrect
DTST.US Data Storage Corporation 20240112 0 2.76 2.9023 2.76 2.84 20664 2.84 up down incorrect
DUO.US Fangdd Network Group Ltd 20240112 0 0.598 0.615 0.58 0.58 6100 0.58 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20240112 0 214.63 216.49 210.002 212.01 437400 212.01 down up incorrect
DUOT.US Duos Technologies Group Inc 20240112 0 3.29 3.3307 3 3.0692 21531 3.0692 down up incorrect
DVAX.US Dynavax Technologies Corporation 20240112 0 13.92 14.0903 13.815 13.93 1451489 13.93 up down incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240112 0 16.9 17.38 16.9 17.32 149900 17.32 up up correct
DWACU.US Digital World Acquisition Corp. Units 20240112 0 18.05 20.326 18.05 18.51 2300 18.51 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20240112 0 5.42 5.58 5.35 5.43 21784 5.43 up up correct
DWSN.US Dawson Geophysical Company 20240112 0 1.65 1.66 1.6 1.6 20805 1.6 down down correct
DXCM.US DexCom Inc 20240112 0 128.93 130 124.06 125 3646326 125 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240112 0 4.06 4.125 3.94 4.01 471183 4.01 down down correct
DXPE.US DXP Enterprises Inc 20240112 0 32.32 32.32 31.4 31.69 35865 31.69 down down correct
DXYN.US The Dixie Group Inc 20240112 0 0.6734 0.6734 0.6225 0.6225 3190 0.6225 down down correct
DYAI.US Dyadic International Inc 20240112 0 1.5209 1.58 1.5209 1.57 10761 1.57 up up correct
DYN.US Dyne Therapeutics Inc 20240112 0 17.08 17.6924 16.13 16.69 1827874 16.69 down down correct
DYNT.US Dynatronics Corporation 20240112 0 0.5718 0.5718 0.5701 0.5701 919 0.5701 down down correct
DZSI.US DZS Inc 20240112 0 1.69 1.7299 1.653 1.66 122163 1.66 down down correct
EA.US Electronic Arts Inc 20240112 0 138.26 138.78 137.43 137.92 1130000 137.92 down down correct
EACPU.US Edify Acquisition Corp 20240112 0 10.92 10.92 10.92 10.92 0 10.92
EAR.US Eargo Inc 20240112 0 2.6 2.61 2.6 2.6 7100 2.6
EAST.US Eastside Distilling Inc 20240112 0 1.25 1.25 1.18 1.19 11144 1.19 down down correct
EBAY.US eBay Inc 20240112 0 41.96 42.07 41.06 41.21 5691049 41.21 down down correct
EBC.US Eastern Bankshares Inc 20240112 0 14.33 14.345 13.76 13.87 424600 13.87 down down correct
EBET.US Esports Technologies Inc 20240112 0 0.111 0.123 0.111 0.117 101000 0.117 up up correct
EBIX.US Ebix Inc 20240112 0 2.01 2.33 1.846 2.16 794834 2.16 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240112 0 14.86 14.86 14.48 14.72 5890 14.72 down down correct
EBON.US Ebang International Holdings Inc 20240112 0 11.18 11.8556 8.8999 9.48 109622 9.48 down down correct
EBTC.US Enterprise Bancorp Inc 20240112 0 29.52 29.68 28.89 28.92 9698 28.92 down down correct
ECOR.US electroCore Inc 20240112 0 6.132 6.23 6.1 6.17 10797 6.17 up up correct
ECPG.US Encore Capital Group Inc 20240112 0 50.25 50.3 48.92 49.23 138755 49.23 down down correct
EDAP.US EDAP TMS S.A 20240112 0 5.4 5.4 5.22 5.34 91489 5.34 down down correct
EDIT.US Editas Medicine Inc 20240112 0 9.25 9.45 8.92 9.07 1260007 9.07 down down correct
EDRY.US EuroDry Ltd 20240112 0 20.15 20.7899 20.15 20.58 5590 20.58 up up correct
EDSA.US Edesa Biotech Inc 20240112 0 4.79 5.06 4.65 4.66 11300 4.66 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240112 0 1.08 1.132 0.91 0.91 68300 0.91 down down correct
EDUC.US Educational Development Corporation 20240112 0 1.22 1.42 1.16 1.42 80464 1.42 up up correct
EEFT.US Euronet Worldwide Inc 20240112 0 100.59 100.59 98.94 99.5 121855 99.5 down down correct
EEIQ.US Elite Education Group International Limited 20240112 0 1.94 1.95 1.91 1.91 1748 1.91 down down correct
EFOI.US Energy Focus Inc 20240112 0 1.4661 1.5999 1.4661 1.4901 4835 1.4901 up up correct
EFSC.US Enterprise Financial Services Corp 20240112 0 44.26 44.59 42.81 43.31 101392 43.31 down down correct
EFTR.US Effector Therapeutics Inc 20240112 0 9.42 10.73 9.25 10.69 180354 10.69 up up correct
EGAN.US eGain Corporation 20240112 0 7.84 7.84 7.6 7.69 26330 7.69 down down correct
EGBN.US Eagle Bancorp Inc 20240112 0 27.84 28.205 26.82 27.26 145983 27.26 down down correct
EGLE.US Eagle Bulk Shipping Inc 20240112 0 54.03 54.82 53.34 53.34 136534 53.34 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240112 0 4.55 4.63 4.34 4.53 401195 4.53 down down correct
EH.US EHang Holdings Limited 20240112 0 14.85 15.262 14.443 14.5 334000 14.5 down down correct
EHTH.US eHealth Inc 20240112 0 7.66 7.66 7.27 7.32 167697 7.32 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20240112 0 7.21 7.5 7.2 7.36 4192 7.36 up up correct
EIOAX.US EIOAX 20240112 0 9.08 9.08 9.08 9.08 0 9.08
EIOMX.US EIOMX 20240112 0 8.95 8.95 8.95 8.95 0 8.95
EJH.US E 20240112 0 0.75 0.9293 0.7192 0.731 5381945 0.731 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240112 0 2.04 2.04 1.65 1.67 264835 1.67 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240112 0 1.76 1.8 1.71 1.73 8800 1.73 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240112 0 2.08 2.87 2.08 2.74 15528920 2.74 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240112 0 1.02 1.104 1.02 1.104 835 1.104 up up correct
ELSE.US Electro 20240112 0 3.91 4 3.91 3.9734 5065 3.9734 up up correct
ELTK.US Eltek Ltd 20240112 0 15.56 15.82 14.71 14.8 43466 14.8 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240112 0 2.72 2.72 2.72 2.72 269 2.72
ELYS.US Elys Game Technology Corp 20240112 0 0.23 0.24 0.21 0.22 45520 0.22 down down correct
EM.US Smart Share Global Limited 20240112 0 0.5 0.52 0.5 0.5 21501 0.5
EMKR.US EMCORE Corporation 20240112 0 0.55 0.5852 0.4979 0.557 968512 0.557 up up correct
EML.US The Eastern Company 20240112 0 23.63 24.5 23.4 24.5 6511 24.5 up up correct
ENCPU.US Energem Corp Unit 20240112 0 11.38 11.38 11.38 11.38 0 11.38
ENG.US ENGlobal Corporation 20240112 0 1.74 1.74 1.63 1.67 17013 1.67 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240112 0 3.01 3.188 2.77 2.87 80600 2.87 down down correct
ENPH.US Enphase Energy Inc 20240112 0 115 117.23 109.68 110.22 3757900 110.22 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240112 0 1.32 1.42 1.3079 1.37 150340 1.37 up up correct
ENSG.US The Ensign Group Inc 20240112 0 116.96 117.565 115.56 117.37 198503 117.37 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240112 0 11.29 11.78 11.1 11.21 207836 11.21 down down correct
ENTG.US Entegris Inc 20240112 0 111.85 113.265 110.65 111.79 569259 111.6991 down down correct
ENTX.US Entera Bio Ltd 20240112 0 0.836 1.09 0.8 1.09 484852 1.09 up up correct
ENVB.US Enveric Biosciences Inc 20240112 0 1.3 1.32 1.25 1.28 45198 1.28 down down correct
ENVX.US Enovix Corporation 20240112 0 11.42 11.64 10.814 10.96 3339200 10.96 down down correct
EOLS.US Evolus Inc 20240112 0 10.64 10.88 10.5 10.55 322572 10.55 down down correct
EOSE.US Eos Energy Enterprises Inc 20240112 0 0.891 0.898 0.788 0.789 8349000 0.789 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240112 0 0.126 0.13 0.105 0.12 46800 0.12 down down correct
EPIX.US ESSA Pharma Inc 20240112 0 8.4 9.99 8.4 9.94 268471 9.94 up up correct
EPSN.US Epsilon Energy Ltd 20240112 0 4.78 4.91 4.78 4.86 41500 4.86 up up correct
EQ.US Equillium Inc 20240112 0 0.86 0.87 0.82 0.85 98774 0.85 down down correct
EQBK.US Equity Bancshares Inc 20240112 0 33.21 33.45 32.41 32.74 40048 32.74 down down correct
EQIX.US Equinix Inc. (REIT) 20240112 0 809.57 815.8046 807.05 815.02 283665 815.02 up up correct
ERAS.US Erasca Inc. Common Stock 20240112 0 1.95 2.04 1.92 1.93 449000 1.93 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240112 0 6.22 6.25 6.2 6.23 14775158 6.23 up up correct
ERIE.US Erie Indemnity Company 20240112 0 335.98 342.54 333.283 341.44 85930 341.44 up up correct
ERII.US Energy Recovery Inc 20240112 0 17.41 17.93 17.31 17.91 412241 17.91 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20240112 0 10.99 10.99 10.99 10.99 0 10.99
ESCA.US Escalade Incorporated 20240112 0 19.07 19.07 18.335 18.69 11060 18.69 down down correct
ESEA.US Euroseas Ltd 20240112 0 35.79 37.1 35.69 36.22 38019 36.22 up up correct
ESGR.US Enstar Group Limited 20240112 0 277.03 279.28 270.62 270.82 53885 270.82 down down correct
ESGRO.US Enstar Group Limited 20240112 0 25 25.25 25 25.15 13300 25.15 up up correct
ESGRP.US Enstar Group Limited 20240112 0 25.14 25.19 25 25.08 13700 25.08 down down correct
ESLT.US Elbit Systems Ltd 20240112 0 207.35 207.35 206.64 206.64 6636 206.64 down down correct
ESPR.US Esperion Therapeutics Inc 20240112 0 3.1 3.335 3 3.02 8088945 3.02 down down correct
ESQ.US Esquire Financial Holdings Inc 20240112 0 47.68 47.68 46.38 46.95 9969 46.95 down down correct
ESSA.US ESSA Bancorp Inc 20240112 0 19.36 19.39 19.08 19.33 5864 19.33 down down correct
ESTA.US Establishment Labs Holdings Inc 20240112 0 34.5 35.75 34.13 35.46 833783 35.46 up up correct
ET.US PE 20240112 0 25.36 25.41 25.36 25.38 145438 24.9067 up up correct
ETNB.US 89bio Inc 20240112 0 10.384 11.34 10.2 11.09 1307600 11.09 up up correct
ETON.US Eton Pharmaceuticals Inc 20240112 0 4.73 4.93 4.31 4.37 240700 4.37 down down correct
ETSY.US Etsy Inc 20240112 0 73.3 73.36 69.99 70.34 3732822 70.34 down down correct
EVBG.US Everbridge Inc 20240112 0 22.12 22.38 21.78 22.02 510976 22.02 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240112 0 10.21 10.25 10.02 10.02 54200 10.02 down down correct
EVER.US EverQuote Inc 20240112 0 10.75 11.0748 10.35 10.45 137548 10.45 down down correct
EVFM.US Evofem Biosciences Inc 20240112 0 0.046 0.046 0.035 0.04 775500 0.04 down down correct
EVGN.US Evogene Ltd 20240112 0 0.93 0.95 0.905 0.938 48464 0.938 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240112 0 2.87 2.999 2.71 2.71 1979700 2.71 down down correct
EVGOW.US EVgo Equity Warrants 20240112 0 0.254 0.26 0.22 0.255 11400 0.255 up up correct
EVLO.US Evelo Biosciences Inc 20240112 0 0.074 0.074 0.053 0.059 10800 0.059 down down correct
EVLV.US Newhold Investment Corp 20240112 0 4.45 4.5126 4.37 4.4 742119 4.4 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240112 0 0.64 0.66 0.6201 0.65 10802 0.65 up up correct
EVOK.US Evoke Pharma Inc 20240112 0 0.8298 0.8318 0.7114 0.75 129005 0.75 down down correct
EVOL.US Evolving Systems Inc 20240112 0 1 1 1 1 52700 1
EWBC.US East West Bancorp Inc 20240112 0 72.54 73.065 70.95 71.79 2023503 71.2477 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240112 0 15.73 15.74 15.03 15.42 715700 15.42 down down correct
EWTX.US Edgewise Therapeutics Inc 20240112 0 9.36 10.25 9.36 10 1204042 10 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240112 0 6.8 7.09 6.65 6.71 412000 6.71 down down correct
EXAS.US Exact Sciences Corporation 20240112 0 68.34 70.25 67.07 67.12 1256339 67.12 down down correct
EXC.US Exelon Corporation 20240112 0 36.5 36.59 36.05 36.07 4096934 36.07 down down correct
EXEL.US Exelixis Inc 20240112 0 22.59 22.965 22.52 22.7 1641257 22.7 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240112 0 1.98 2.065 1.97 1.97 561200 1.97 down down correct
EXLS.US ExlService Holdings Inc 20240112 0 30.77 31.19 30.73 30.86 545360 30.86 up up correct
EXPD.US Expeditors International of Washington Inc 20240112 0 126.21 127.17 125.35 126.66 740500 126.66 up up correct
EXPE.US Expedia Group Inc 20240112 0 151.22 151.78 148.02 148.61 1376284 148.61 down down correct
EXPI.US eXp World Holdings Inc 20240112 0 13.91 13.94 13.22 13.36 583618 13.36 down up incorrect
EXPO.US Exponent Inc 20240112 0 90.57 91.92 90.205 91.82 232208 91.82 up down incorrect
EXTR.US Extreme Networks Inc 20240112 0 16.35 16.4501 16.145 16.22 1667984 16.22 down up incorrect
EYE.US National Vision Holdings Inc 20240112 0 21.03 21.19 20.64 20.71 593597 20.71 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20240112 0 35.8972 35.8972 35.8972 35.8972 0 35.7497
EYEN.US Eyenovia Inc 20240112 0 1.81 1.835 1.72 1.73 259472 1.73 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20240112 0 21.28 22.8541 20.6 22.76 1400003 22.76 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20240112 0 1.615 1.615 1.48 1.48 11883 1.48 down up incorrect
EZGO.US EZGO Technologies Ltd 20240112 0 0.089 0.102 0.086 0.094 4865800 0.094 up down incorrect
EZPW.US EZCORP Inc 20240112 0 8.58 8.6 8.48 8.54 211651 8.54 down up incorrect
FA.US First Advantage Corporation Common Stock 20240112 0 15.92 15.97 15.78 15.91 222349 15.91 down up incorrect
FAMI.US Farmmi Inc 20240112 0 1.17 1.2044 1.14 1.14 32012 1.14 down up incorrect
FANG.US Diamondback Energy Inc 20240112 0 153.99 154.59 152.05 153.84 1470000 153.84 down up incorrect
FANH.US Fanhua Inc 20240112 0 6.31 6.41 6.31 6.31 3591 6.31
FARM.US Farmer Bros. Co 20240112 0 3.46 3.65 3.44 3.56 50121 3.56 up down incorrect
FARO.US FARO Technologies Inc 20240112 0 22.26 22.41 21.51 21.66 153641 21.66 down up incorrect
FAST.US Fastenal Company 20240112 0 63.53 63.61 62.97 63.52 3451970 63.1615 down up incorrect
FAT.US FAT Brands Inc 20240112 0 6.294 6.45 6.245 6.3 10757 6.3 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20240112 0 5.661 5.79 5.54 5.54 1100 5.54 down up incorrect
FATBP.US FAT Brands Inc 20240112 0 15 15.05 15 15 2800 15
FATBW.US FAT Brands Inc 20240112 0 3.5609 3.7 3.4 3.7 2499 3.7 up down incorrect
FATE.US Fate Therapeutics Inc 20240112 0 4.57 4.75 4.36 4.55 3231119 4.55 down up incorrect
FBIO.US Fortress Biotech Inc 20240112 0 1.87 1.98 1.84 1.92 463800 1.92 up up correct
FBIOP.US Fortress Biotech Inc 20240112 0 13 13.29 12.47 13.23 17000 13.23 up up correct
FBIZ.US First Business Financial Services Inc 20240112 0 37.71 37.71 36.16 36.48 11179 36.48 down down correct
FBMS.US The First Bancshares Inc 20240112 0 28.07 28.4 27.23 27.52 89651 27.52 down down correct
FBNC.US First Bancorp 20240112 0 35.25 35.25 34.35 34.63 116369 34.63 down down correct
FBRT.US PE 20240112 0 20.52 20.73 20.499 20.6958 26411 20.6958 up up correct
FBRX.US Forte Biosciences Inc 20240112 0 0.761 0.785 0.73 0.74 14100 0.74 down down correct
FCAP.US First Capital Inc 20240112 0 27.8 28.6 27.8 28.6 1800 28.6 up up correct
FCBC.US First Community Bankshares Inc 20240112 0 35.49 36.01 35.01 35.42 48306 35.42 down down correct
FCCO.US First Community Corporation 20240112 0 18.77 19.09 18.39 18.48 11652 18.48 down down correct
FCEL.US FuelCell Energy Inc 20240112 0 1.25 1.33 1.21 1.21 11102850 1.21 down down correct
FCFS.US FirstCash Inc 20240112 0 109.61 110.81 109.34 110.11 167706 110.11 up up correct
FCNCA.US First Citizens BancShares Inc 20240112 0 1397.07 1416.8 1383.68 1393.38 64070 1393.38 down down correct
FCNCP.US First Citizens BancShares Inc 20240112 0 20.674 20.79 20.58 20.63 16200 20.63 down down correct
FCREX.US FCREX 20240112 0 12.2 12.2 12.2 12.2 0 12.2
FCRIX.US FCRIX 20240112 0 12.23 12.23 12.23 12.23 0 12.23
FCRUX.US FCRUX 20240112 0 12.18 12.18 12.18 12.18 0 12.18
FCUV.US Focus Universal Inc. Common Stock 20240112 0 1.49 1.51 1.47 1.5 45753 1.5 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240112 0 51.26 52.2 51.09 51.09 5151 51.09 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240112 0 19.14 19.75 18.68 18.8 129600 18.8 down down correct
FDUS.US Fidus Investment Corporation 20240112 0 19.96 20 19.855 19.88 118938 19.88 down down correct
FECAX.US FECAX 20240112 0 23.77 23.77 23.77 23.77 0 23.77
FEIM.US Frequency Electronics Inc 20240112 0 10.51 10.5866 10.475 10.58 5792 10.58 up up correct
FELE.US Franklin Electric Co. Inc 20240112 0 93.9 93.98 92.98 93.52 147637 93.2789 down down correct
FEMY.US Femasys Inc. Common Stock 20240112 0 0.92 0.954 0.905 0.932 106800 0.932 up up correct
FENC.US Fennec Pharmaceuticals Inc 20240112 0 10.32 10.34 10.02 10.29 56465 10.29 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240112 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240112 0 23.41 23.54 22.71 22.92 308024 22.92 down down correct
FFBW.US FFBW Inc 20240112 0 12.33 12.79 12.33 12.79 7025 12.79 up up correct
FFIC.US Flushing Financial Corporation 20240112 0 16.15 16.26 15.63 15.72 52468 15.72 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240112 0 0.171 0.178 0.168 0.171 7373200 0.171
FFIEW.US Faraday Future Intelligent Electric Inc 20240112 0 0.017 0.021 0.017 0.0186 49484 0.0186 up up correct
FFIN.US First Financial Bankshares Inc 20240112 0 28.71 28.765 27.84 28.03 369291 28.03 down down correct
FFIV.US F5 Networks Inc 20240112 0 176.8 177.57 176.1 176.15 206599 176.15 down down correct
FFNW.US First Financial Northwest Inc 20240112 0 20.26 20.735 20.25 20.645 95622 20.645 up up correct
FFWM.US First Foundation Inc 20240112 0 9.51 9.65 9.31 9.54 1325366 9.5294 up up correct
FGBI.US First Guaranty Bancshares Inc 20240112 0 12.74 12.74 11.58 11.6 17462 11.6 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240112 0 18.9 18.9 18.79 18.79 1000 18.79 down down correct
FGEN.US FibroGen Inc 20240112 0 0.8499 0.8718 0.73 0.7526 1457337 0.7526 down down correct
FGF.US FG Financial Group Inc 20240112 0 1.4 1.41 1.4 1.41 1300 1.41 up up correct
FGFPP.US FG Financial Group Inc 20240112 0 17.85 18 16.56 17.5 2700 17.5 down down correct
FHB.US First Hawaiian Inc 20240112 0 21.88 21.96 21.47 21.57 410141 21.57 down down correct
FHLTU.US Future Health Esg Corp Unit 20240112 0 10.26 10.26 10.26 10.26 100 10.26
FHN.US PF 20240112 0 17.03 17.3699 17.03 17.1948 7023 17.1948 up up correct
FHTX.US Foghorn Therapeutics Inc 20240112 0 5.6 5.6 5.17 5.26 37700 5.26 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240112 0 10.89 10.89 10.89 10.89 0 10.89
FIBK.US First Interstate BancSystem Inc 20240112 0 29.9 30.04 28.76 29.07 517149 29.07 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20240112 0 11.02 11.02 11 11 622 11 down down correct
FICVU.US Frontier Investment Corp Units 20240112 0 10.91 11.1 10.88 10.89 4500 10.89 down down correct
FICVW.US Frontier Investment Corp Warrants 20240112 0 0.05 0.05 0.05 0.05 67 0.05
FINW.US FinWise Bancorp Common Stock 20240112 0 14.34 14.49 14.18 14.35 26600 14.35 up up correct
FISI.US Financial Institutions Inc 20240112 0 21.6 21.79 21.2601 21.49 44791 21.49 down down correct
FITB.US Fifth Third Bancorp 20240112 0 34.75 35.1 34.085 34.36 5553958 34.36 down down correct
FITBI.US Fifth Third Bancorp 20240112 0 25.28 25.35 25.24 25.26 31500 25.26 down down correct
FITBO.US Fifth Third Bancorp 20240112 0 22.43 22.6 22.27 22.405 9900 22.405 down down correct
FITBP.US Fifth Third Bancorp 20240112 0 24.4 24.54 24.12 24.35 11100 24.35 down down correct
FIVE.US Five Below Inc 20240112 0 191.01 192.49 187.87 190.59 454646 190.59 down down correct
FIVN.US Five9 Inc 20240112 0 78.26 78.31 76.88 77.63 518915 77.63 down down correct
FIXX.US Homology Medicines Inc 20240112 0 0.6 0.6146 0.581 0.5963 149487 0.5963 down down correct
FIZZ.US National Beverage Corp 20240112 0 50.22 50.39 49.93 50.23 131142 50.23 up down incorrect
FKWL.US Franklin Wireless Corp 20240112 0 3.15 3.3118 3.15 3.2 12897 3.2 up down incorrect
FLEX.US Flex Ltd 20240112 0 23.74 23.77 23.3 23.33 2983589 23.33 down up incorrect
FLGC.US Flora Growth Corp 20240112 0 1.45 1.85 1.45 1.8 166359 1.8 up down incorrect
FLGT.US Fulgent Genetics Inc 20240112 0 28.19 28.76 27.76 27.97 82824 27.97 down up incorrect
FLIC.US The First of Long Island Corporation 20240112 0 12.72 12.79 12.49 12.53 157350 12.53 down up incorrect
FLL.US Full House Resorts Inc 20240112 0 4.96 4.96 4.745 4.85 75183 4.85 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20240112 0 21.05 21.26 20.05 20.25 1203500 20.25 down up incorrect
FLNT.US Fluent Inc 20240112 0 0.7575 0.7799 0.7205 0.7303 36111 0.7303 down up incorrect
FLUX.US Flux Power Holdings Inc 20240112 0 4.79 5.02 4.55 4.59 75127 4.59 down up incorrect
FLWS.US 1 20240112 0 10.09 10.25 9.93 10.04 285708 10.04 down up incorrect
FLXS.US Flexsteel Industries Inc 20240112 0 21.88 23.42 21.15 23.28 113202 23.28 up up correct
FLYW.US Flywire Corporation 20240112 0 21.45 21.71 20.48 20.69 1401000 20.69 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240112 0 22.61 22.84 22.15 22.75 23321 22.75 up up correct
FMBH.US First Mid Bancshares Inc 20240112 0 33.02 33.31 32.3 32.58 57895 32.58 down down correct
FMNB.US Farmers National Banc Corp 20240112 0 13.49 14.75 13.27 13.35 50817 13.35 down down correct
FNCB.US FNCB Bancorp Inc 20240112 0 6.77 6.77 6.55 6.68 23284 6.68 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20240112 0 3.06 3.2699 3.0492 3.11 3565 3.11 up down incorrect
FNKO.US Funko Inc 20240112 0 7.35 7.49 6.73 6.97 775961 6.97 down up incorrect
FNLC.US The First Bancorp Inc 20240112 0 26.4 26.4 25.98 26.07 8057 26.07 down up incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20240112 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240112 0 14.42 14.8 14.35 14.42 9577 14.42
FNWD.US Finward Bancorp Common Stock 20240112 0 24.44 24.68 24.44 24.68 1000 24.5557 up down incorrect
FOLD.US Amicus Therapeutics Inc 20240112 0 13.5 13.7 13.17 13.18 2166509 13.18 down up incorrect
FONR.US FONAR Corporation 20240112 0 19.16 19.27 18.93 19.2 6130 19.2 up down incorrect
FORA.US Forian Inc 20240112 0 2.68 2.78 2.48 2.677 13400 2.677 down up incorrect
FORD.US Forward Industries Inc 20240112 0 0.7164 0.728 0.704 0.7162 4828 0.7162 down up incorrect
FORM.US FormFactor Inc 20240112 0 39.61 39.83 38.98 39.26 255495 39.26 down down correct
FORR.US Forrester Research Inc 20240112 0 26.44 26.53 25.92 26.07 45024 26.07 down down correct
FORTY.US Formula Systems (1985) Ltd 20240112 0 64.2103 64.2103 64.2103 64.2103 4 64.2103
FOSL.US Fossil Group Inc 20240112 0 1.34 1.37 1.29 1.31 402816 1.31 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240112 0 13.81 14.34 13.594 14.05 2300 14.05 up up correct
FOX.US Fox Corporation 20240112 0 28.76 28.9 28.52 28.75 779983 28.75 down down correct
FOXA.US Fox Corporation 20240112 0 30.95 31.25 30.81 31.14 3199118 31.14 up up correct
FOXF.US Fox Factory Holding Corp 20240112 0 67.1 67.39 64.83 65.01 222946 65.01 down down correct
FPAY.US FlexShopper Inc 20240112 0 1.65 1.7 1.62 1.63 53207 1.63 down down correct
FRAF.US Franklin Financial Services Corporation 20240112 0 28.7 29.22 28.675 28.985 21299 28.7056 up up correct
FRBA.US First Bank 20240112 0 14.2 14.2 13.8 13.95 77624 13.95 down down correct
FRBK.US Republic First Bancorp Inc 20240112 0 0.08 0.08 0.08 0.08 0 0.08
FREE.US Whole Earth Brands Inc 20240112 0 3.55 3.65 3.51 3.62 208400 3.62 up up correct
FREEW.US FREEW 20240112 0 0.07 0.08 0.069 0.069 0 0.069 down down correct
FRHC.US Freedom Holding Corp 20240112 0 80.9 81.18 80 81.18 56465 81.18 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240112 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20240112 0 6.44 6.44 6.39 6.39 2356 6.39 down down correct
FRME.US First Merchants Corporation 20240112 0 35.57 35.8 34.57 34.83 125346 34.83 down down correct
FROG.US JFrog Ltd 20240112 0 33.55 33.84 32.8 32.98 326500 32.98 down down correct
FROPX.US FROPX 20240112 0 18.98 18.98 18.98 18.98 0 18.98
FRPH.US FRP Holdings Inc 20240112 0 59.69 59.69 59.01 59.24 4850 59.24 down down correct
FRPT.US Freshpet Inc 20240112 0 84.95 86.45 84.23 85.35 630031 85.35 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240112 0 23.73 23.93 23.4407 23.59 2261138 23.59 down down correct
FRST.US Primis Financial Corp 20240112 0 12.7 12.75 12.385 12.44 94668 12.44 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240112 0 1.04 1.06 0.961 1 124191 1 down down correct
FSBC.US Five Star Bancorp 20240112 0 25.96 26 24.8733 25.02 12403 24.8115 down down correct
FSBW.US FS Bancorp Inc 20240112 0 35.47 36.2199 35.1117 36 13926 36 up up correct
FSEA.US First Seacoast Bancorp 20240112 0 7.91 8.53 7.88 8.53 25800 8.53 up up correct
FSFG.US First Savings Financial Group Inc 20240112 0 17.6245 17.6245 16.9148 16.9148 907 16.9148 down down correct
FSLR.US First Solar Inc 20240112 0 160.52 162.92 157.55 160.44 1290200 160.44 down down correct
FSTR.US L.B. Foster Company 20240112 0 22 22.5 21.89 22.47 39280 22.47 up up correct
FSV.US FirstService Corporation 20240112 0 161.83 163.23 161.3 162.44 72579 162.44 up up correct
FTCI.US FTC Solar Inc 20240112 0 0.55 0.62 0.549 0.568 577300 0.568 up up correct
FTDR.US Frontdoor Inc 20240112 0 33.02 33.199 32.541 32.85 396829 32.85 down down correct
FTEK.US Fuel Tech Inc 20240112 0 1.04 1.05 1.03 1.03 20076 1.03 down down correct
FTFT.US Future FinTech Group Inc 20240112 0 1.08 1.1 0.9398 1.02 375274 1.02 down down correct
FTHM.US Fathom Holdings Inc 20240112 0 3.33 3.42 3.26 3.33 3500 3.33
FTNT.US Fortinet Inc 20240112 0 62.63 63.04 61.76 62.44 4793979 62.44 down down correct
FULC.US Fulcrum Therapeutics Inc 20240112 0 7.19 7.71 7 7.1 913400 7.1 down down correct
FULT.US Fulton Financial Corporation 20240112 0 16.18 16.255 15.655 15.87 964674 15.87 down down correct
FULTP.US Fulton Financial Corporation 20240112 0 17.59 17.62 17.286 17.44 13700 17.44 down down correct
FUNC.US First United Corporation 20240112 0 22.31 22.5 22.13 22.19 35046 21.9892 down down correct
FUND.US Sprott Focus Trust Inc 20240112 0 7.51 7.63 7.51 7.57 47600 7.57 up up correct
FUSB.US First US Bancshares Inc 20240112 0 9.83 9.83 9.83 9.83 282 9.83
FUSN.US Fusion Pharmaceuticals Inc 20240112 0 9.23 9.39 8.81 9.01 737503 9.01 down down correct
FUTU.US Futu Holdings Limited 20240112 0 48.22 49.32 47.66 47.79 1099596 47.79 down down correct
FUV.US Arcimoto Inc 20240112 0 0.79 0.84 0.77 0.8062 50192 0.8062 up up correct
FVCB.US FVCBankcorp Inc 20240112 0 13.95 13.95 12.95 13.22 30261 13.22 down down correct
FWBI.US First Wave BioPharma Inc 20240112 0 4.2 4.29 4.011 4.05 78724 4.05 down down correct
FWONA.US Formula One Group 20240112 0 56.86 57.96 56.81 57.52 71400 57.52 up up correct
FWONK.US Formula One Group 20240112 0 62.1 64 62.1 63.64 1066900 63.64 up up correct
FWRD.US Forward Air Corporation 20240112 0 57.42 57.42 55.41 56.34 427964 56.34 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240112 0 19.65 19.65 19.38 19.51 222500 19.51 down down correct
FXNC.US First National Corporation 20240112 0 21.02 21.31 20.56 21.28 7528 21.28 up up correct
FYBR.US Frontier Communications Parent Inc 20240112 0 22.69 23.55 22.49 22.92 1926600 22.92 up up correct
GABC.US German American Bancorp Inc 20240112 0 31.48 31.685 30.72 31.13 75815 31.13 down down correct
GAIA.US Gaia Inc 20240112 0 2.96 2.96 2.82 2.85 12101 2.85 down down correct
GAIN.US Gladstone Investment Corporation 20240112 0 14.75 14.81 14.7 14.75 197264 14.6686
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240112 0 23.737 23.921 23.737 23.88 3800 23.88 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240112 0 22.907 22.99 22.87 22.99 1200 22.99 up down incorrect
GALT.US Galectin Therapeutics Inc 20240112 0 1.88 1.9 1.75 1.84 47434 1.84 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20240112 0 9.45 9.49 9.36 9.39 101535 9.39 down up incorrect
GAMC.US Golden Arrow Merger Corp 20240112 0 10.75 10.75 10.75 10.75 0 10.75
GAMCU.US Golden Arrow Merger Corp 20240112 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240112 0 0.14 0.14 0.14 0.14 162 0.14
GAME.US Engine Media Holdings Inc. Common Stock 20240112 0 1.53 1.55 1.44 1.44 42400 1.44 down up incorrect
GAN.US GAN Limited 20240112 0 1.55 1.5501 1.5 1.52 362481 1.52 down up incorrect
GANX.US Gain Therapeutics Inc 20240112 0 3.36 3.64 3.36 3.49 43000 3.49 up down incorrect
GASS.US StealthGas Inc 20240112 0 7.01 7.147 6.97 7.06 130741 7.06 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240112 0 10.47 10.47 10.47 10.47 0 10.47
GATEU.US Marblegate Acquisition Corp. Unit 20240112 0 10.45 10.45 10.45 10.45 100 10.45
GATEW.US Marblegate Acquisition Corp. Warrant 20240112 0 0.045 0.045 0.045 0.045 0 0.045
GBCI.US Glacier Bancorp Inc 20240112 0 40.8 41.05 39.52 39.89 418443 39.89 down up incorrect
GBDC.US Golub Capital BDC Inc 20240112 0 15.33 15.38 15.22 15.24 494804 15.24 down up incorrect
GBIO.US Generation Bio Co 20240112 0 2.08 2.14 1.89 1.91 283500 1.91 down up incorrect
GBLI.US Global Indemnity Group LLC 20240112 0 32.4491 32.5 32.4491 32.5 3471 32.5 up down incorrect
GBNH.US Greenbrook TMS Inc 20240112 0 0.328 0.328 0.298 0.325 59300 0.325 down up incorrect
GBNY.US Generations Bancorp NY Inc 20240112 0 10.24 10.24 10 10.15 1200 10.15 down up incorrect
GBRGW.US Goldenbridge Acquisition Limited 20240112 0 0.2826 0.2853 0.27 0.27 13199 0.27 down up incorrect
GCBC.US Greene County Bancorp Inc 20240112 0 27 27.63 26.62 27.19 5477 27.19 up down incorrect
GCMG.US GCM Grosvenor Inc 20240112 0 8.79 8.83 8.634 8.71 77100 8.71 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20240112 0 24.02 24.02 24.02 24.02 0 24.02
GDEN.US Golden Entertainment Inc 20240112 0 39.13 39.185 37.68 38.26 156182 38.26 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240112 0 2.22 2.26 2.2 2.26 10900 2.26 up up correct
GDRX.US GoodRx Holdings Inc 20240112 0 6.67 7.028 6.601 6.64 3011800 6.64 down down correct
GDS.US GDS Holdings Limited 20240112 0 7.12 7.39 7.05 7.09 792254 7.09 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240112 0 13.18 13.48 12.96 12.97 209600 12.97 down down correct
GECC.US Great Elm Capital Corporation 20240112 0 10.96 11.1 10.802 10.96 19540 10.96
GECCM.US GECCM 20240112 0 24.932 25.08 24.93 24.93 2800 24.93 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240112 0 24.3 24.475 24.24 24.25 1500 24.25 down down correct
GEG.US Great Elm Group Inc 20240112 0 1.88 1.88 1.81 1.83 2400 1.83 down down correct
GENC.US Gencor Industries Inc 20240112 0 15.73 15.7844 15.5 15.53 5984 15.53 down down correct
GENE.US Genetic Technologies Limited 20240112 0 2.42 2.42 2.3301 2.375 11606 2.375 down down correct
GEOS.US Geospace Technologies Corporation 20240112 0 13.45 14.31 13.345 14.04 133825 14.04 up up correct
GERN.US Geron Corporation 20240112 0 2.06 2.12 2.01 2.03 2860581 2.03 down down correct
GEVO.US Gevo Inc 20240112 0 1.06 1.08 1.01 1.02 2453856 1.02 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240112 0 2.86 2.92 2.61 2.64 167334 2.64 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240112 0 0.17 0.17 0.15 0.15 0 0.15 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240112 0 57.27 57.76 56.7 57.39 798980 57.39 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20240112 0 15.83 16.28 15.83 15.98 558515 15.98 up down incorrect
GH.US Guardant Health Inc 20240112 0 25.18 25.655 23.93 24.2 1534114 24.2 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20240112 0 5.7 6.5 5.7 6.03 99400 6.03 up down incorrect
GHSI.US Guardion Health Sciences Inc 20240112 0 5.19 5.19 5.19 5.19 500 5.19
GIFI.US Gulf Island Fabrication Inc 20240112 0 4.63 4.79 4.5 4.78 35673 4.78 up down incorrect
GIGM.US GigaMedia Limited 20240112 0 1.39 1.4 1.39 1.3901 792 1.3901 up down incorrect
GIII.US G 20240112 0 31.79 31.93 31.2 31.78 463952 31.78 down up incorrect
GILD.US Gilead Sciences Inc 20240112 0 85.88 86.44 85.64 86.38 5880000 86.38 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20240112 0 5.79 5.89 5.73 5.82 42087 5.82 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240112 0 4.27 4.277 4.153 4.25 13000 4.25 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20240112 0 0.48 0.49 0.4333 0.4358 7458 0.4358 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240112 0 25.58 25.58 25.58 25.58 0 25.58
GLAD.US Gladstone Capital Corporation 20240112 0 11.16 11.235 11.11 11.2 230199 11.1167 up up correct
GLBE.US Global 20240112 0 39.96 41 39.33 39.49 585950 39.49 down down correct
GLBFX.US GL Beyond Income Fund 20240112 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20240112 0 2.49 2.5 2.35 2.35 41040 2.35 down down correct
GLBZ.US Glen Burnie Bancorp 20240112 0 6.34 6.66 6.34 6.63 2751 6.5337 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240112 0 7.57 7.595 7.45 7.48 229167 7.48 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240112 0 0.4401 0.46 0.4313 0.454 64512 0.454 up up correct
GLNG.US Golar LNG Limited 20240112 0 23.01 23.4 22.92 23.04 496130 23.04 up up correct
GLPG.US Galapagos NV 20240112 0 39.75 40.28 39.52 39.67 160663 39.67 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240112 0 47.3 47.51 46.89 46.93 1076019 46.93 down down correct
GLRE.US Greenlight Capital Re Ltd 20240112 0 11.22 11.23 11.06 11.12 49680 11.12 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240112 0 25.2 25.2 25.2 25.2 0 25.2
GLSI.US Greenwich LifeSciences Inc 20240112 0 9.12 9.55 9.015 9.26 25900 9.26 up up correct
GLTO.US Galecto Inc 20240112 0 0.719 0.73 0.672 0.688 234000 0.688 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240112 0 6.26 6.515 5.99 5.995 96900 5.995 down down correct
GLYC.US GlycoMimetics Inc 20240112 0 3 3.18 2.9901 3.11 280575 3.11 up up correct
GMBL.US Esports Entertainment Group Inc 20240112 0 3.12 4.68 2.81 2.88 2823209 2.88 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240112 0 2.26 2.595 2.21 2.3 23600 2.3 up up correct
GMBLW.US Esports Entertainment Group Inc 20240112 0 0.029 0.029 0.029 0.029 966 0.029
GMDA.US Gamida Cell Ltd 20240112 0 0.3 0.304 0.275 0.2866 3424551 0.2866 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240112 0 24.69 24.69 24.69 24.69 0 24.69
GNFT.US Genfit SA 20240112 0 3.67 3.67 3.67 3.67 700 3.67
GNLN.US Greenlane Holdings Inc 20240112 0 0.49 0.53 0.49 0.53 47000 0.53 up up correct
GNPX.US Genprex Inc 20240112 0 0.2161 0.2249 0.215 0.2178 4314 8.712 up up correct
GNSS.US Genasys Inc 20240112 0 1.66 1.7338 1.62 1.62 52292 1.62 down down correct
GNTX.US Gentex Corporation 20240112 0 32.77 32.91 32.145 32.2 1046438 32.2 down down correct
GNTY.US Guaranty Bancshares Inc 20240112 0 32.52 32.52 31.76 31.88 9000 31.88 down down correct
GO.US Grocery Outlet Holding Corp 20240112 0 26.96 27.16 26.75 26.98 676400 26.98 up up correct
GOCO.US GoHealth Inc 20240112 0 12.37 13.21 12.37 12.99 9477 12.99 up up correct
GOEV.US Canoo Inc 20240112 0 0.211 0.214 0.201 0.203 53065700 0.203 down down correct
GOEVW.US Canoo Holdings Ltd 20240112 0 0.0611 0.0693 0.055 0.0675 117564 0.0675 up up correct
GOGL.US Golden Ocean Group Limited 20240112 0 10.02 10.06 9.815 9.82 1582537 9.82 down down correct
GOGO.US Gogo Inc 20240112 0 8.96 9.06 8.735 8.79 948578 8.79 down down correct
GOOD.US Gladstone Commercial Corporation 20240112 0 13.51 13.62 13.3804 13.47 138154 13.3693 down down correct
GOODN.US Gladstone Commercial Corporation 20240112 0 21.625 21.79 21.62 21.79 5700 21.6514 up up correct
GOOG.US Alphabet Inc 20240112 0 144.34 144.74 143.36 144.24 13998730 144.24 down down correct
GOOGL.US Alphabet Inc 20240112 0 142.67 143.195 141.82 142.65 18785510 142.65 down down correct
GOSS.US Gossamer Bio Inc 20240112 0 0.917 0.98 0.91 0.974 380100 0.974 up up correct
GOVX.US GeoVax Labs Inc 20240112 0 0.39 0.39 0.346 0.36 14709 5.4 down down correct
GOVXW.US GeoVax Labs Inc 20240112 0 0.0204 0.0599 0.0204 0.0409 3369 0.0409 up up correct
GP.US GreenPower Motor Company Inc 20240112 0 3 3 2.85 2.86 39775 2.86 down down correct
GPRE.US Green Plains Inc 20240112 0 22.2 22.69 21.365 21.71 2500527 21.71 down down correct
GPRO.US GoPro Inc 20240112 0 3.25 3.36 3.2429 3.3 1518149 3.3 up up correct
GRBK.US Green Brick Partners Inc 20240112 0 51.45 51.45 49.66 50.15 192485 50.15 down down correct
GRCL.US Gracell Biotechnologies Inc 20240112 0 10.03 10.05 10 10 2073800 10 down down correct
GREE.US Greenidge Generation Holdings Inc 20240112 0 5.3 5.5399 4.54 4.58 783562 4.58 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240112 0 10.75 10.75 9.55 9.905 12500 9.905 down down correct
GRFS.US Grifols S.A 20240112 0 7.28 7.5461 7.01 7.03 8294349 7.03 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240112 0 26.13 26.13 26.13 26.13 0 26.13
GRIN.US Grindrod Shipping Holdings Ltd 20240112 0 9.17 9.17 8.92 8.95 4507 8.95 down down correct
GRMN.US Garmin Ltd 20240112 0 124.2 124.29 123.37 123.85 520987 123.85 down down correct
GRNQ.US Greenpro Capital Corp 20240112 0 1.29 1.36 1.29 1.36 11013 1.36 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240112 0 1.08 1.1482 1.06 1.09 35525 1.09 up up correct
GROW.US U.S. Global Investors Inc 20240112 0 2.87 2.87 2.7892 2.8012 14634 2.8012 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20240112 0 2.8 2.84 2.735 2.74 97379 2.74 down down correct
GRPN.US Groupon Inc 20240112 0 13.35 14.17 13.1 13.38 2149089 13.38 up up correct
GRTS.US Gritstone bio Inc 20240112 0 2.46 2.88 2.46 2.82 4924333 2.82 up up correct
GRTX.US Galera Therapeutics Inc 20240112 0 0.228 0.24 0.212 0.215 1923800 0.215 down down correct
GRVY.US Gravity Co. Ltd 20240112 0 72.69 73.6 71.2165 73.1 14540 73.1 up up correct
GRWG.US GrowGeneration Corp 20240112 0 2.48 2.5393 2.43 2.47 624377 2.47 down down correct
GSBC.US Great Southern Bancorp Inc 20240112 0 57.56 59.49 56.25 56.69 17820 56.69 down down correct
GSHD.US Goosehead Insurance Inc 20240112 0 73.55 74.4599 72.535 72.85 119629 72.85 down down correct
GSIT.US GSI Technology Inc 20240112 0 2.28 2.3299 2.23 2.25 184797 2.25 down down correct
GSM.US Ferroglobe PLC 20240112 0 6.22 6.26 6.0799 6.1 486167 6.1 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240112 0 0.0041 0.0042 0.0037 0.0042 10 0.0042 up up correct
GSRDX.US GSRDX 20240112 0 9.04 9.04 9.04 9.04 0 9.04
GSREX.US GSREX 20240112 0 9.04 9.04 9.04 9.04 0 9.04
GSRHX.US GSRHX 20240112 0 9.53 9.53 9.53 9.53 0 9.53
GSRJX.US GSRJX 20240112 0 9.05 9.05 9.05 9.05 0 9.05
GSRQX.US GSRQX 20240112 0 9.21 9.21 9.21 9.21 0 9.21
GT.US The Goodyear Tire & Rubber Company 20240112 0 13.35 13.42 13.12 13.2 2171800 13.2 down up incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20240112 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240112 0 0.228 0.23 0.22 0.224 112498 0.224 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20240112 0 2.99 3.49 2.99 3.34 127500 3.34 up down incorrect
GTH.US Genetron Holdings Limited 20240112 0 3.7 3.71 3.7 3.7 22600 3.7
GTHX.US G1 Therapeutics Inc 20240112 0 3.28 3.37 3.17 3.2 608075 3.2 down up incorrect
GTIM.US Good Times Restaurants Inc 20240112 0 2.49 2.635 2.46 2.53 49755 2.53 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20240112 0 62.78 62.78 60.775 61.56 1066300 61.56 down up incorrect
GTX.US Garrett Motion Inc 20240112 0 8.83 8.96 8.83 8.85 374694 8.85 up down incorrect
GURE.US Gulf Resources Inc 20240112 0 1.62 1.64 1.5723 1.62 12188 1.62
GVP.US GSE Systems Inc 20240112 0 1.35 1.4 1.2899 1.4 74493 1.4 up down incorrect
GWRS.US Global Water Resources Inc 20240112 0 12.4 12.6299 12.18 12.54 19314 12.5149 up up correct
GYRO.US Gyrodyne LLC 20240112 0 9.9997 9.9997 9.9997 9.9997 110 9.9997
HA.US Hawaiian Holdings Inc 20240112 0 13.67 13.87 13.65 13.74 726555 13.74 up up correct
HAFC.US Hanmi Financial Corporation 20240112 0 18.77 18.8 18.18 18.41 108855 18.13 down down correct
HAIN.US The Hain Celestial Group Inc 20240112 0 11.23 11.45 11.05 11.18 535509 11.18 down down correct
HALL.US Hallmark Financial Services Inc 20240112 0 1.2 1.2 0.88 0.95 204073 0.95 down down correct
HALO.US Halozyme Therapeutics Inc 20240112 0 34.61 35.105 34.18 34.43 1396455 34.43 down down correct
HARP.US Harpoon Therapeutics Inc 20240112 0 22.44 22.5 22.37 22.4 1042400 22.4 down down correct
HAS.US Hasbro Inc 20240112 0 49.85 50.12 48.2 48.61 1310400 47.9386 down down correct
HAYN.US Haynes International Inc 20240112 0 53.57 53.57 52.6759 53.16 49187 53.16 down down correct
HBAN.US Huntington Bancshares Incorporated 20240112 0 12.74 12.81 12.41 12.52 16912020 12.52 down down correct
HBANM.US Huntington Bancshares Incorporated 20240112 0 21.45 21.9 21.44 21.9 11900 21.9 up up correct
HBANP.US Huntington Bancshares Incorporated 20240112 0 18.67 19 18.456 18.94 40800 18.94 up up correct
HBCP.US Home Bancorp Inc 20240112 0 41.1 41.35 40.77 41.1 9766 40.8392
HBIO.US Harvard Bioscience Inc 20240112 0 4.71 4.93 4.7 4.9 97957 4.9 up up correct
HBNC.US Horizon Bancorp Inc 20240112 0 13.46 13.79 13.04 13.21 79373 13.21 down down correct
HBT.US HBT Financial Inc 20240112 0 20.1 20.19 19.55 19.69 18100 19.69 down down correct
HCAT.US Health Catalyst Inc 20240112 0 11.34 11.41 10.85 10.99 921600 10.99 down down correct
HCDI.US Harbor Custom Development Inc 20240112 0 0.1411 0.1611 0.1411 0.1411 4036 0.1411
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20240112 0 1 1.25 0.92 1.1 10778 1.1 up up correct
HCKT.US The Hackett Group Inc 20240112 0 22.89 23.1212 22.73 22.83 61167 22.83 down down correct
HCM.US HUTCHMED (China) Limited 20240112 0 16.48 16.615 16.23 16.47 78992 16.47 down down correct
HCSG.US Healthcare Services Group Inc 20240112 0 10.26 10.39 9.91 9.91 378198 9.91 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240112 0 2.81 2.81 2.6128 2.6201 6827 2.6201 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240112 0 10.4 10.4 10.315 10.344 8300 10.344 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240112 0 9.82 9.82 9.82 9.82 0 9.82
HCWB.US HCW Biologics Inc. Common Stock 20240112 0 1.15 1.204 1.15 1.18 15200 1.18 up up correct
HDSN.US Hudson Technologies Inc 20240112 0 13.36 13.36 12.84 13 165665 13 down down correct
HEAR.US Turtle Beach Corporation 20240112 0 10.17 10.49 10.08 10.32 108467 10.32 up up correct
HEES.US H&E Equipment Services Inc 20240112 0 49.29 49.745 48.255 48.55 119489 48.55 down down correct
HELE.US Helen of Troy Limited 20240112 0 126.14 126.65 120.81 121.43 190940 121.43 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240112 0 2.89 2.92 2.71 2.75 30380 2.75 down down correct
HEPS.US D 20240112 0 1.75 1.86 1.71 1.73 597700 1.73 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240112 0 14.01 14.01 14.01 14.01 110 13.8829
HFFG.US HF Foods Group Inc 20240112 0 5.5 5.5 5.41 5.46 55304 5.46 down down correct
HFWA.US Heritage Financial Corporation 20240112 0 20.42 20.54 20.08 20.3 122531 20.3 down down correct
HGBL.US Heritage Global Inc 20240112 0 2.84 2.88 2.79 2.81 95095 2.81 down down correct
HGEN.US Humanigen Inc 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HHGC.US HHG Capital Corporation Ordinary Shares 20240112 0 11.06 11.06 11.06 11.06 0 11.06
HHGCU.US HHG Capital Corp Unit 20240112 0 11.3 11.3 11.3 11.3 0 11.3
HHGCW.US HHG Capital Corporation Warrant 20240112 0 0.0199 0.0199 0.0176 0.0176 0 0.0176 down down correct
HIBB.US Hibbett Inc 20240112 0 67.92 68.87 65.26 65.67 213681 65.67 down down correct
HIFS.US Hingham Institution for Savings 20240112 0 194.4 196.54 191.94 196.54 15637 196.54 up up correct
HIHO.US Highway Holdings Limited 20240112 0 2.008 2.01 2.008 2.01 690 2.01 up up correct
HIMX.US Himax Technologies Inc 20240112 0 6.18 6.21 6.01 6.08 425664 6.08 down down correct
HITI.US High Tide Inc. Common Shares 20240112 0 1.84 1.852 1.74 1.77 298400 1.77 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240112 0 3.95 4.01 3.61 3.62 4057963 3.62 down down correct
HLIT.US Harmonic Inc 20240112 0 12.37 12.4 12.15 12.17 907615 12.17 down down correct
HLMN.US Hillman Solutions Corp 20240112 0 9.07 9.21 8.825 8.91 895700 8.91 down down correct
HLNE.US Hamilton Lane Incorporated 20240112 0 111.74 112.96 109.83 112.53 261501 112.53 up up correct
HLTH.US Cue Health Inc. Common Stock 20240112 0 0.1912 0.2022 0.1912 0.195 525948 0.195 up up correct
HMNF.US HMN Financial Inc 20240112 0 21.7 22.75 21.7 22.69 1925 22.69 up up correct
HMST.US HomeStreet Inc 20240112 0 10.86 11.35 10.67 10.77 195709 10.77 down down correct
HNNA.US Hennessy Advisors Inc 20240112 0 7.06 7.4077 7.06 7.17 6171 7.17 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240112 0 23.61 23.61 23.61 23.61 1100 23.61
HNRG.US Hallador Energy Company 20240112 0 8.49 8.68 8.24 8.41 259617 8.41 down down correct
HNST.US The Honest Company Inc 20240112 0 2.84 2.89 2.795 2.85 355100 2.85 up up correct
HOFT.US Hooker Furniture Corporation 20240112 0 23.79 23.79 23.3001 23.32 34012 23.32 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240112 0 3.47 3.47 3.35 3.35 15100 3.35 down down correct
HOFVW.US Hall of Fame Village LLC 20240112 0 0.0115 0.0115 0.0071 0.0072 27464 0.0072 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240112 0 26.06 26.06 25.8847 25.9 1458219 25.9 down down correct
HOLX.US Hologic Inc 20240112 0 72.82 72.88 72.32 72.75 1701435 72.75 down down correct
HON.US Honeywell International Inc 20240112 0 203.39 203.99 200.16 201.1 2429309 201.1 down down correct
HONE.US HarborOne Bancorp Inc 20240112 0 11.88 11.96 11.56 11.66 61273 11.66 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240112 0 11.5 11.56 10.99 11.02 16476400 11.02 down down correct
HOOK.US HOOKIPA Pharma Inc 20240112 0 0.785 0.8 0.751 0.765 534400 0.765 down down correct
HOPE.US Hope Bancorp Inc 20240112 0 11.76 11.81 11.4 11.55 461251 11.55 down down correct
HOTH.US Hoth Therapeutics Inc 20240112 0 1.29 1.354 1.29 1.32 20700 1.32 up up correct
HOWL.US Werewolf Therapeutics Inc 20240112 0 5.02 5.109 4.95 5.04 135100 5.04 up up correct
HPK.US HighPeak Energy Inc 20240112 0 14.25 14.5 13.99 14.09 308200 14.09 down down correct
HPKEW.US HighPeak Energy Inc 20240112 0 7.05 7.17 6.4 6.44 1600 6.44 down down correct
HQI.US HireQuest Inc 20240112 0 13.79 13.79 13.5 13.55 7300 13.55 down down correct
HQY.US HealthEquity Inc 20240112 0 73.2 73.24 71.775 72.39 658389 72.39 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240112 0 31.69 31.93 31.32 31.32 233800 31.32 down down correct
HROW.US Harrow Health Inc 20240112 0 10.01 10.05 9.74 9.94 289800 9.94 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240112 0 24.32 24.65 24.2 24.45 7200 24.45 up up correct
HRTX.US Heron Therapeutics Inc 20240112 0 2.17 2.38 2.12 2.15 2260559 2.15 down down correct
HRZN.US Horizon Technology Finance Corporation 20240112 0 13.52 13.7 13.51 13.63 218440 13.5137 up up correct
HSDT.US Helius Medical Technologies Inc 20240112 0 7.506 7.66 7.3619 7.4 1496 7.4 down down correct
HSIC.US Henry Schein Inc 20240112 0 74.18 74.7 73.56 73.76 716720 73.76 down down correct
HSII.US Heidrick & Struggles International Inc 20240112 0 27.62 27.62 27.06 27.22 72312 27.22 down down correct
HSON.US Hudson Global Inc 20240112 0 15.86 15.93 15.45 15.75 1709 15.75 down down correct
HST.US Host Hotels & Resorts Inc 20240112 0 19.9 20.06 19.565 19.75 7340083 19.75 down down correct
HSTM.US HealthStream Inc 20240112 0 27.22 27.24 26.88 27.02 66665 27.02 down down correct
HSTO.US Histogen Inc 20240112 0 0.34 0.37 0.34 0.37 5400 0.37 up up correct
HTBI.US HomeTrust Bancshares Inc 20240112 0 26.47 26.7625 26.05 26.46 23476 26.46 down down correct
HTBK.US Heritage Commerce Corp 20240112 0 9.6 9.88 9.37 9.43 173339 9.43 down down correct
HTHT.US Huazhu Group Limited 20240112 0 32.78 33.65 32.78 33.02 1118077 33.02 up up correct
HTIA.US Healthcare Trust Inc 20240112 0 15.402 15.79 15.383 15.4 2600 15.4 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240112 0 14.87 14.98 14.64 14.825 2400 14.825 down down correct
HTLD.US Heartland Express Inc 20240112 0 13.38 13.3975 13.05 13.08 275170 13.08 down down correct
HTLF.US Heartland Financial USA Inc 20240112 0 37.7 37.99 36.5 36.86 139971 36.86 down down correct
HTLFP.US Heartland Financial USA Inc 20240112 0 24.75 24.9 24.75 24.9 3000 24.9 up up correct
HTOO.US Fusion Fuel Green PLC 20240112 0 1.05 1.08 1.0285 1.04 20733 1.04 down down correct
HTOOW.US Fusion Fuel Green PLC 20240112 0 0.13 0.13 0.13 0.13 3000 0.13
HUBG.US Hub Group Inc 20240112 0 88.33 88.78 86.446 88.71 385380 44.355 up up correct
HUDI.US Huadi International Group Co. Ltd 20240112 0 2.89 3.036 2.867 2.89 31000 2.89
HUGE.US FSD Pharma Inc 20240112 0 0.92 0.96 0.92 0.931 32100 0.931 up up correct
HUIZ.US Huize Holding Limited 20240112 0 0.82 0.82 0.791 0.81 12300 0.81 down down correct
HUMA.US Humacyte Inc 20240112 0 2.75 2.82 2.65 2.65 201500 2.65 down down correct
HURC.US Hurco Companies Inc 20240112 0 23.18 24 23.18 23.98 32161 23.98 up up correct
HURN.US Huron Consulting Group Inc 20240112 0 104.18 104.24 102.55 104.1 91659 104.1 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240112 0 10.9 11 9.7811 9.9 7317939 9.9 down down correct
HWBK.US Hawthorn Bancshares Inc 20240112 0 24.72 24.97 24.72 24.82 10883 24.82 up up correct
HWC.US Hancock Whitney Corporation 20240112 0 46.54 46.74 44.94 45.59 432609 45.59 down down correct
HWCPZ.US HWCPZ 20240112 0 24.89 24.93 24.87 24.9 3300 24.9 up up correct
HWKN.US Hawkins Inc 20240112 0 67.35 67.79 65.49 66.29 39919 66.29 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240112 0 10.3 10.3 10.3 10.3 0 10.3
HYFM.US Hydrofarm Holdings Group Inc 20240112 0 0.895 0.94 0.89 0.94 106300 0.94 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240112 0 2.5 2.53 2.37 2.39 167300 2.39 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240112 0 0.029 0.036 0.027 0.029 61300 0.029
HYMCW.US Hycroft Mining Holding Corporation 20240112 0 0.023 0.0245 0.0181 0.0193 302311 0.0193 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240112 0 0.703 0.71 0.645 0.645 381700 0.645 down down correct
HYZNW.US HYZON Motors Inc 20240112 0 0.025 0.03 0.025 0.03 13247 0.03 up up correct
IART.US Integra LifeSciences Holdings Corporation 20240112 0 43.78 44 42.66 42.94 702494 42.94 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240112 0 14.9 14.99 14.71 14.75 520600 14.75 down down correct
IBCP.US Independent Bank Corporation 20240112 0 25.46 25.57 24.8 25.23 74043 24.9895 down down correct
IBEX.US IBEX Limited 20240112 0 17.47 17.665 17.4 17.43 35800 17.43 down down correct
IBKR.US Interactive Brokers Group Inc 20240112 0 87.8 89 87.75 88.36 1563281 88.36 up up correct
IBOC.US International Bancshares Corporation 20240112 0 53.22 53.41 52 52.62 256112 52.62 down down correct
IBRX.US ImmunityBio Inc 20240112 0 3.98 4.41 3.81 3.85 3800100 3.85 down down correct
IBTX.US Independent Bank Group Inc 20240112 0 51.78 52.25 50.19 50.81 232651 50.4342 down down correct
ICAD.US iCAD Inc 20240112 0 1.6 1.64 1.53 1.57 111899 1.57 down up incorrect
ICCC.US ImmuCell Corporation 20240112 0 4.908 5.11 4.87 5.11 13982 5.11 up down incorrect
ICCH.US ICC Holdings Inc 20240112 0 15.18 15.18 15.18 15.18 20 15.18
ICCM.US Icecure Medical 20240112 0 1.45 1.45 1.3 1.32 200842 1.32 down up incorrect
ICFI.US ICF International Inc 20240112 0 132.63 132.63 131.4 132.55 49824 132.55 down up incorrect
ICHR.US Ichor Holdings Ltd 20240112 0 32.29 32.6833 32.01 32.35 112836 32.35 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20240112 0 3.78 3.88 3.78 3.82 9559 3.82 up down incorrect
ICLR.US ICON Public Limited Company 20240112 0 255.52 257.11 250.8 255 627230 255 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20240112 0 3.64 3.78 3.61 3.69 10300 3.69 up down incorrect
ICUI.US ICU Medical Inc 20240112 0 94.5 95.9109 94.16 95.51 281291 95.51 up down incorrect
ICVX.US Icosavax Inc. Common Stock 20240112 0 15.65 15.72 15.59 15.61 281300 15.61 down up incorrect
IDCC.US InterDigital Inc 20240112 0 104.14 104.225 103.105 103.36 199357 103.36 down up incorrect
IDEX.US Ideanomics Inc 20240112 0 1.85 1.85 1.615 1.64 276885 1.64 down up incorrect
IDN.US Intellicheck Inc 20240112 0 1.75 1.8 1.75 1.79 17779 1.79 up up correct
IDXX.US IDEXX Laboratories Inc 20240112 0 563 564.8 534.83 535.29 624900 535.29 down down correct
IDYA.US IDEAYA Biosciences Inc 20240112 0 37.369 40.14 36.96 39.74 2833800 39.74 up up correct
IEP.US Icahn Enterprises L.P 20240112 0 17.26 17.31 17.03 17.11 326752 17.11 down down correct
IESC.US IES Holdings Inc 20240112 0 78.88 79.735 78.1 79.35 56274 79.35 up up correct
IFBD.US Infobird Co. Ltd 20240112 0 0.5315 0.549 0.521 0.5397 114548 0.5397 up up correct
IFMK.US iFresh Inc 20240112 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
IFRX.US InflaRx N.V 20240112 0 1.76 1.8424 1.67 1.73 187088 1.73 down down correct
IGIC.US International General Insurance Holdings Ltd 20240112 0 12.83 12.9933 12.75 12.87 41811 12.87 up up correct
IGMS.US IGM Biosciences Inc 20240112 0 10.94 11.5 10.885 10.94 156622 10.94
IHRT.US iHeartMedia Inc 20240112 0 2.1 2.37 2.1 2.28 1268389 2.28 up up correct
III.US Information Services Group Inc 20240112 0 4.54 4.55 4.49 4.52 59042 4.52 down up incorrect
IIIV.US i3 Verticals Inc 20240112 0 20.64 20.87 19.79 19.9 129403 19.9 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240112 0 0.913 0.938 0.85 0.903 197600 0.903 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240112 0 0.16 0.29 0.16 0.29 1200 0.29 up down incorrect
IKNA.US Ikena Oncology Inc 20240112 0 1.91 2.025 1.8 1.82 303600 1.82 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20240112 0 1.4 1.63 1.383 1.59 126400 1.59 up down incorrect
ILMN.US Illumina Inc 20240112 0 141.22 143.3099 137.271 138.04 1564798 138.04 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20240112 0 4.28 4.38 4.21 4.28 450416 4.2689
IMAB.US I 20240112 0 2.1 2.145 2.03 2.05 203700 2.05 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240112 0 11.345 11.345 11.345 11.345 0 11.345
IMAQU.US International Media Acquisition Corp. Unit 20240112 0 10.15 10.15 10.15 10.15 0 10.15
IMCC.US IM Cannabis Corp 20240112 0 0.305 0.32 0.28 0.294 78029 0.294 down down correct
IMCR.US Immunocore Holdings plc 20240112 0 73.02 74.77 71.26 71.56 479200 71.56 down down correct
IMGN.US ImmunoGen Inc 20240112 0 29.69 29.82 29.63 29.76 5815294 29.76 up up correct
IMKTA.US Ingles Markets Incorporated 20240112 0 87.05 87.11 85.22 85.33 89451 85.33 down down correct
IMMP.US Immutep Limited 20240112 0 2.58 2.62 2.45 2.58 87019 2.58
IMMR.US Immersion Corporation 20240112 0 6.75 6.82 6.75 6.8 161669 6.8 up up correct
IMNM.US Immunome Inc 20240112 0 11.95 13.24 11.18 13.16 477500 13.16 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240112 0 27.26 27.36 27.15 27.36 3922 27.36 up up correct
IMPL.US Impel NeuroPharma Inc 20240112 0 0.08 0.13 0.08 0.1 37107 0.1 up up correct
IMRN.US Immuron Limited 20240112 0 1.96 1.96 1.96 1.96 103 1.96
IMRX.US Immuneering Corporation 20240112 0 6.32 6.72 6.1 6.6 25209 6.6 up up correct
IMTE.US Integrated Media Technology Limited 20240112 0 3.08 3.224 2.6601 2.6601 9898 2.6601 down down correct
IMTX.US Immatics N.V 20240112 0 12.32 12.71 12.038 12.55 1013800 12.55 up up correct
IMTXW.US immatics biotechnologies GmbH 20240112 0 3.91 4.1 3.89 4 21884 4 up up correct
IMUX.US Immunic Inc 20240112 0 1.27 1.309 1.25 1.28 316800 1.28 up up correct
IMVT.US Immunovant Inc 20240112 0 43 43.92 41.19 42.36 1476600 42.36 down down correct
IMXI.US International Money Express Inc 20240112 0 21.08 21.265 20.54 20.58 197194 20.58 down down correct
INAB.US IN8bio Inc. Common Stock 20240112 0 1.6 1.6 1.48 1.52 62600 1.52 down down correct
INBK.US First Internet Bancorp 20240112 0 26.01 26.01 25.34 25.74 33777 25.74 down down correct
INBKZ.US INBKZ 20240112 0 22.3 22.55 22.11 22.55 21100 22.55 up up correct
INBX.US Inhibrx Inc 20240112 0 37.3 38.39 34.44 34.9 669800 34.9 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240112 0 1.49 1.5292 1.47 1.47 30078 1.47 down down correct
INCY.US Incyte Corporation 20240112 0 63.3 63.88 62.46 62.74 1125245 62.74 down down correct
INDB.US Independent Bank Corp 20240112 0 64 64.68 61.93 62.65 125916 62.65 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240112 0 7.2 7.33 6.94 6.96 1130700 6.96 down down correct
INDP.US Indaptus Therapeutics Inc 20240112 0 1.8 1.85 1.77 1.85 11683 1.85 up up correct
INFN.US Infinera Corporation 20240112 0 4.89 5.07 4.8 4.84 2058636 4.84 down down correct
INGN.US Inogen Inc 20240112 0 6.29 6.55 5.94 5.98 615504 5.98 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240112 0 1 1 0.98 0.989 61048 0.989 down down correct
INM.US InMed Pharmaceuticals Inc 20240112 0 0.38 0.39 0.363 0.383 99700 0.383 up up correct
INMB.US INmune Bio Inc 20240112 0 11.49 12.669 11.47 12.65 97700 12.65 up up correct
INMD.US InMode Ltd 20240112 0 21.41 21.65 20.705 20.78 1439351 20.78 down down correct
INN.US PF 20240112 0 20.73 20.73 20.66 20.66 434 20.66 down down correct
INNV.US InnovAge Holding Corp 20240112 0 5.89 5.99 5.745 5.84 14476 5.84 down down correct
INO.US Inovio Pharmaceuticals Inc 20240112 0 0.875 0.89 0.725 0.77 933923 9.24 down down correct
INOD.US Innodata Inc 20240112 0 7.63 7.91 7.58 7.65 215751 7.65 up up correct
INOV.US Inovalon Holdings Inc 20240112 0 27.045 27.045 27.045 27.045 0 27.045
INPX.US Inpixon 20240112 0 0.0686 0.07 0.0464 0.0483 133938529 0.0483 down down correct
INSE.US Inspired Entertainment Inc 20240112 0 9.26 9.26 8.81 8.96 142567 8.96 down down correct
INSG.US Inseego Corp 20240112 0 0.2096 0.2096 0.19 0.193 91472 1.93 down down correct
INSM.US Insmed Incorporated 20240112 0 28.63 29.065 28.19 28.46 1079344 28.46 down down correct
INTA.US Intapp Inc. Common Stock 20240112 0 40.71 42.36 40.58 41.36 687500 41.36 up up correct
INTC.US Intel Corporation 20240112 0 47.6 47.67 46.61 47.12 27587900 47.12 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240112 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240112 0 26.68 26.68 24.23 24.98 6708 24.98 down down correct
INTU.US Intuit Inc 20240112 0 612 613.99 606.08 611.8 802390 611.8 down down correct
INTZ.US Intrusion Inc 20240112 0 0.2499 0.2499 0.2398 0.243 387374 0.243 down down correct
INVA.US Innoviva Inc 20240112 0 16.54 16.54 16.27 16.37 297500 16.37 down down correct
INVE.US Identiv Inc 20240112 0 7.88 7.92 7.705 7.9 27040 7.9 up up correct
INVO.US INVO Bioscience Inc 20240112 0 1.05 1.0967 1.04 1.05 25741 1.05
INVZ.US Innoviz Technologies Ltd 20240112 0 2.09 2.21 1.92 1.95 4286700 1.95 down down correct
INZY.US Inozyme Pharma Inc 20240112 0 4.43 4.555 4.2 4.21 267700 4.21 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240112 0 1.9 1.94 1.85 1.89 80000 1.89 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240112 0 0.252 0.269 0.241 0.246 210100 0.246 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240112 0 53.68 54.4446 53.09 53.54 860400 53.54 down down correct
IOSP.US Innospec Inc 20240112 0 117.35 117.38 115.66 117.23 85243 117.23 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240112 0 9.13 9.6 8.91 9.01 3815865 9.01 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240112 0 1.63 1.72 1.58 1.66 29764 1.66 up up correct
IPAR.US Inter Parfums Inc 20240112 0 142.01 142.505 138.65 139.55 79155 139.55 down down correct
IPDN.US Professional Diversity Network Inc 20240112 0 1.76 1.875 1.76 1.84 4421 1.84 up up correct
IPGP.US IPG Photonics Corporation 20240112 0 101.31 102.0662 99.25 99.5 168252 99.5 down down correct
IPHA.US Innate Pharma S.A 20240112 0 2.79 2.8 2.735 2.8 3900 2.8 up up correct
IPSC.US Century Therapeutics Inc. 20240112 0 4 4.04 3.65 3.84 123600 3.84 down up incorrect
IPW.US iPower Inc. 20240112 0 0.61 0.64 0.59 0.639 16605 0.639 up down incorrect
IPWR.US Ideal Power Inc 20240112 0 7.8 7.91 7.72 7.91 3700 7.91 up down incorrect
IQ.US iQIYI Inc 20240112 0 4.42 4.6 4.42 4.46 5526445 4.46 up down incorrect
IRBT.US iRobot Corporation 20240112 0 31.04 31.49 29.91 29.98 771115 29.98 down up incorrect
IRDM.US Iridium Communications Inc 20240112 0 38.71 39.3899 38.34 38.34 490811 38.34 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20240112 0 5.82 5.85 5.13 5.15 6091200 5.15 down up incorrect
IRIX.US IRIDEX Corporation 20240112 0 3.11 3.14 3 3.02 8647 3.02 down up incorrect
IRMD.US IRadimed Corporation 20240112 0 46.32 46.555 44.88 45.3 30938 45.3 down up incorrect
IROQ.US IF Bancorp Inc 20240112 0 15.7 15.74 15.65 15.68 3413 15.68 down up incorrect
IRTC.US iRhythm Technologies Inc 20240112 0 110.71 111.57 108.105 110.04 306577 110.04 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20240112 0 12.4 12.545 12.075 12.15 2288973 12.15 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20240112 0 0.48 0.505 0.48 0.5 18300 0.5 up up correct
ISRG.US Intuitive Surgical Inc 20240112 0 365 366.86 360.96 363.71 1456460 363.71 down down correct
ISSC.US Innovative Solutions and Support Inc 20240112 0 8.21 8.25 7.995 8.19 15148 8.19 down down correct
ISTR.US Investar Holding Corporation 20240112 0 16.42 16.84 16.25 16.64 22324 16.64 up up correct
ISUN.US iSun Inc 20240112 0 0.2669 0.2799 0.245 0.2616 735242 0.2616 down down correct
ITCI.US Intra 20240112 0 68.93 69.1364 65.87 66.36 795076 66.36 down down correct
ITI.US Iteris Inc 20240112 0 4.71 4.71 4.61 4.61 57406 4.61 down down correct
ITIC.US Investors Title Company 20240112 0 165 165.28 165 165.28 4176 165.28 up up correct
ITOS.US iTeos Therapeutics Inc 20240112 0 10.92 11.35 10.63 11.33 292500 11.33 up up correct
ITRI.US Itron Inc 20240112 0 73.32 73.83 72.335 72.57 325633 72.57 down up incorrect
ITRM.US Iterum Therapeutics plc 20240112 0 1.93 2.0486 1.84 1.84 36399 1.84 down up incorrect
ITRN.US Ituran Location and Control Ltd 20240112 0 26.44 26.5199 26.03 26.05 32211 26.05 down up incorrect
IVA.US Inventiva S.A 20240112 0 4.22 4.5 4.16 4.43 18600 4.43 up down incorrect
IVAC.US Intevac Inc 20240112 0 4.24 4.24 4.12 4.14 25060 4.14 down up incorrect
IXAQU.US IX Acquisition Corp. Unit 20240112 0 11 11 11 11 0 11
IZEA.US IZEA Worldwide Inc 20240112 0 1.94 2.07 1.94 2.05 113285 2.05 up down incorrect
JACK.US Jack in the Box Inc 20240112 0 77.5 77.5 74.85 74.91 416750 74.91 down up incorrect
JAGX.US Jaguar Health Inc 20240112 0 0.1167 0.126 0.1016 0.1031 53439367 0.1031 down up incorrect
JAKK.US JAKKS Pacific Inc 20240112 0 35.14 35.87 33.326 33.38 183294 33.38 down up incorrect
JAMF.US Jamf Holding Corp 20240112 0 18.76 19.35 18.58 19.03 363356 19.03 up down incorrect
JAN.US JanOne Inc 20240112 0 0.5539 0.6262 0.523 0.57 175664 0.57 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20240112 0 10.63 10.805 10.12 10.15 71800 10.15 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20240112 0 120.83 121.8 118.37 118.94 594140 118.94 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20240112 0 192.04 193 190.13 192.08 495190 192.08 up down incorrect
JBLU.US JetBlue Airways Corporation 20240112 0 5.1 5.13 4.87 4.89 16490561 4.89 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20240112 0 104 105.699 102.82 105.43 53329 105.43 up up correct
JCTCF.US Jewett 20240112 0 5.948 6.12 5.75 5.99 13177 5.99 up up correct
JD.US JD.com Inc 20240112 0 25.14 25.56 24.64 24.7 12210000 24.7 down down correct
JFIN.US Jiayin Group Inc 20240112 0 6.3 6.78 6.1 6.61 311700 6.2094 up up correct
JFU.US 9F Inc 20240112 0 3.11 3.3 3.11 3.13 2300 3.13 up up correct
JG.US Aurora Mobile Limited 20240112 0 3.64 3.68 3.4494 3.59 14465 3.59 down down correct
JJSF.US J & J Snack Foods Corp 20240112 0 159.22 161.765 158.78 161.73 57987 161.73 up up correct
JKHY.US Jack Henry & Associates Inc 20240112 0 168.04 168.2588 166.76 167.59 217051 167.59 down down correct
JOAN.US JOANN Inc 20240112 0 0.471 0.478 0.46 0.47 64700 0.47 down down correct
JOUT.US Johnson Outdoors Inc 20240112 0 49.29 49.66 48.5174 48.7 14853 48.7 down down correct
JPM.US PM 20240112 0 19.31 19.42 19.29 19.35 206871 19.095 up up correct
JRSH.US Jerash Holdings (US) Inc 20240112 0 3.04 3.05 3 3.0099 5510 3.0099 down down correct
JRVR.US James River Group Holdings Ltd 20240112 0 8.51 8.585 8.31 8.38 1671667 8.38 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240112 0 20.45 21.04 20.27 20.3 9300 20.3 down down correct
JSPR.US Jasper Therapeutics Inc 20240112 0 7.87 8.5 7.66 8.39 137900 8.39 up up correct
JSPRW.US Jasper Therapeutics Inc 20240112 0 0.057 0.0799 0.0506 0.0799 16287 0.0799 up up correct
JVA.US Coffee Holding Co. Inc 20240112 0 1.02 1.06 1.02 1.03 21472 1.03 up up correct
JWEL.US Jowell Global Ltd 20240112 0 2.02 2.02 2 2 448 2 down down correct
JYNT.US The Joint Corp 20240112 0 9.26 9.36 8.97 9.05 76900 9.05 down down correct
JZXN.US Jiuzi Holdings Inc 20240112 0 0.72 0.73 0.7 0.7 4300 0.7 down down correct
KALA.US Kala Pharmaceuticals Inc 20240112 0 7.7 8.1 7.5101 8.05 18563 8.05 up up correct
KALU.US Kaiser Aluminum Corporation 20240112 0 64.98 65.8699 63.505 63.85 60762 63.1118 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240112 0 13.25 13.37 12.75 12.96 465137 12.96 down down correct
KARO.US Karooooo Ltd 20240112 0 24.301 25 23.85 23.85 3569 23.85 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240112 0 0.19 0.2056 0.19 0.1935 2724 4.0635 up up correct
KBNT.US Kubient Inc 20240112 0 0.001 0.001 0.001 0.001 10000 0.001
KC.US Kingsoft Cloud Holdings Limited 20240112 0 2.78 2.89 2.78 2.81 1014300 2.81 up up correct
KDP.US Keurig Dr Pepper Inc 20240112 0 32.09 32.15 31.82 31.91 6273500 31.91 down down correct
KE.US Kimball Electronics Inc 20240112 0 24.97 25.0265 24.575 24.63 93661 24.63 down down correct
KELYA.US Kelly Services Inc 20240112 0 20.59 20.69 20.16 20.29 166939 20.29 down down correct
KELYB.US Kelly Services Inc 20240112 0 20 20 20 20 532 20
KEQU.US Kewaunee Scientific Corporation 20240112 0 28.08 28.2105 28.06 28.2105 1639 28.2105 up up correct
KERN.US Akerna Corp 20240112 0 0.3326 0.36 0.3211 0.3399 236797 0.3399 up up correct
KERNW.US Akerna Corp 20240112 0 0.015 0.015 0.0115 0.0149 5718 0.0149 down down correct
KFFB.US Kentucky First Federal Bancorp 20240112 0 4.13 4.13 4.13 4.13 220 4.13
KFRC.US Kforce Inc 20240112 0 64.53 64.87 64.05 64.84 90265 64.84 up up correct
KHC.US The Kraft Heinz Company 20240112 0 37.74 37.81 37.52 37.68 4960000 37.68 down down correct
KIDS.US OrthoPediatrics Corp 20240112 0 29.53 29.65 28.45 28.66 184430 28.66 down up incorrect
KINS.US Kingstone Companies Inc 20240112 0 2.34 2.45 2.34 2.435 3615 2.435 up down incorrect
KIRK.US Kirkland's Inc 20240112 0 2.9 2.925 2.71 2.76 218750 2.76 down up incorrect
KLAC.US KLA Corporation 20240112 0 563.98 564.425 557.19 560.61 617431 560.61 down up incorrect
KLDO.US Kaleido Biosciences Inc 20240112 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20240112 0 51.09 51.35 50.18 50.54 297375 50.54 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20240112 0 1.83 1.85 1.78 1.78 44100 1.78 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20240112 0 10.67 10.68 10.25 10.31 126583 10.31 down up incorrect
KMDA.US Kamada Ltd 20240112 0 5.91 5.9714 5.86 5.89 29979 5.89 down up incorrect
KNDI.US Kandi Technologies Group Inc 20240112 0 2.97 2.97 2.8 2.81 85560 2.81 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20240112 0 19.28 19.785 18.71 18.87 318187 18.87 down up incorrect
KNSL.US Kinsale Capital Group Inc 20240112 0 377.2 383.25 377.2 382.76 140649 382.76 up down incorrect
KNTE.US Kinnate Biopharma Inc 20240112 0 2.55 2.58 2.4 2.47 300900 2.47 down up incorrect
KOD.US Kodiak Sciences Inc 20240112 0 3.3 3.68 3.275 3.3 639241 3.3
KOPN.US Kopin Corporation 20240112 0 2.26 2.4599 2.25 2.3 1464161 2.3 up down incorrect
KOSS.US Koss Corporation 20240112 0 3.07 3.2025 3.03 3.03 6921 3.03 down down correct
KPLT.US Katapult Holdings Inc 20240112 0 9.2 9.6 9.065 9.41 21785 9.41 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240112 0 0.02 0.02 0.0125 0.0195 142657 0.0195 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240112 0 0.52 0.55 0.52 0.53 34600 0.53 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240112 0 0.76 0.7906 0.7158 0.7441 980430 0.7441 down down correct
KRBP.US Kiromic BioPharma Inc 20240112 0 1.95 1.95 1.72 1.77 16800 1.77 down down correct
KRKR.US 36Kr Holdings Inc 20240112 0 0.517 0.59 0.517 0.59 6300 0.59 up up correct
KRMD.US Repro Med Systems Inc 20240112 0 2.19 2.2 2.15 2.15 39771 2.15 down down correct
KRNL.US Kernel Group Holdings Inc 20240112 0 10.75 10.75 10.741 10.75 27900 10.75
KRNLU.US Kernel Group Holdings Inc 20240112 0 10.666 10.666 10.666 10.666 0 10.666
KRNLW.US Kernel Group Holdings Inc 20240112 0 0.0301 0.0342 0.03 0.03 13890 0.03 down down correct
KRNT.US Kornit Digital Ltd 20240112 0 16.69 16.8662 16.01 16.36 487869 16.36 down down correct
KRNY.US Kearny Financial Corp 20240112 0 8.27 8.315 8.04 8.12 213680 8.12 down down correct
KRON.US Kronos Bio Inc 20240112 0 1.19 1.2 1.16 1.18 53525 1.18 down down correct
KROS.US Keros Therapeutics Inc 20240112 0 51.79 53.41 51.33 52.16 338900 52.16 up up correct
KRT.US Karat Packaging Inc 20240112 0 23.19 23.765 22.85 23.6 47400 23.6 up up correct
KRTX.US Karuna Therapeutics Inc 20240112 0 317.29 319.42 316.55 316.75 1052100 316.75 down down correct
KRUS.US Kura Sushi USA Inc 20240112 0 91.17 94.32 88.07 88.55 160000 88.55 down down correct
KRYS.US Krystal Biotech Inc 20240112 0 126.38 129.87 125.38 128.36 158511 128.36 up up correct
KSPN.US Kaspien Holdings Inc 20240112 0 0.0167 0.0218 0.0167 0.0167 2516 0.0167
KTCC.US Key Tronic Corporation 20240112 0 4.16 4.21 4.16 4.21 4272 4.21 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240112 0 18.65 18.97 18.49 18.96 597631 18.96 up up correct
KTRA.US Kintara Therapeutics Inc 20240112 0 0.1431 0.1457 0.1375 0.1399 3052606 0.1399 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240112 0 7.592 7.75 7.416 7.51 3100 7.51 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240112 0 0.01 0.0198 0.01 0.0198 1575 0.0198 up up correct
KURA.US Kura Oncology Inc 20240112 0 15.73 15.96 15.33 15.37 744763 15.37 down down correct
KVHI.US KVH Industries Inc 20240112 0 5.09 5.12 4.945 5.02 23711 5.02 down down correct
KXIN.US Kaixin Auto Holdings 20240112 0 0.625 0.64 0.59 0.63 44600 0.63 up up correct
KYMR.US Kymera Therapeutics Inc 20240112 0 27.94 29.065 27.19 28.12 516100 28.12 up up correct
KZIA.US Kazia Therapeutics Limited 20240112 0 0.3639 0.39 0.3354 0.3499 68165 0.3499 down down correct
KZR.US Kezar Life Sciences Inc 20240112 0 0.91 0.9611 0.885 0.928 713643 0.928 up up correct
LABP.US Landos Biopharma Inc 20240112 0 4.4 4.4 4.35 4.355 2400 4.355 down down correct
LAKE.US Lakeland Industries Inc 20240112 0 17.26 17.64 17.26 17.38 11805 17.38 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240112 0 105.79 106.56 104.72 106.42 252544 106.42 up up correct
LANC.US Lancaster Colony Corporation 20240112 0 169.46 172.15 169.095 171.7 124656 171.7 up up correct
LAND.US Gladstone Land Corporation 20240112 0 14.21 14.2917 14.0008 14.13 184716 14.0818 down down correct
LANDM.US Gladstone Land Corporation 20240112 0 23.81 23.81 23.77 23.81 17700 23.7058
LANDO.US Gladstone Land Corporation 20240112 0 19.39 19.66 19.39 19.51 10600 19.3856 up up correct
LARAX.US LARAX 20240112 0 8.89 8.89 8.89 8.89 0 8.8094
LARK.US Landmark Bancorp Inc 20240112 0 19.8 19.8001 19.8 19.8 1906 19.8
LASR.US nLIGHT Inc 20240112 0 13.33 13.42 13.03 13.23 129113 13.23 down down correct
LAUR.US Laureate Education Inc 20240112 0 12.93 13.06 12.85 13.05 765739 13.05 up up correct
LAZR.US Luminar Technologies Inc 20240112 0 2.88 2.905 2.5 2.505 11799980 2.505 down down correct
LAZY.US Lazydays Holdings Inc 20240112 0 5.7 5.7136 5.51 5.55 64000 5.55 down down correct
LBAI.US Lakeland Bancorp Inc 20240112 0 14.28 14.335 13.74 13.9 115081 13.7457 down down correct
LBC.US Luther Burbank Corporation 20240112 0 10.13 10.26 10 10.08 11694 10.08 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240112 0 23.29 23.51 22.54 23.45 398800 23.45 up up correct
LBRDA.US Liberty Broadband Corporation 20240112 0 76.46 76.79 76.05 76.1 51042 76.1 down down correct
LBRDK.US Liberty Broadband Corporation 20240112 0 77.3 77.3 76.37 76.41 489023 76.41 down down correct
LBRDP.US Liberty Broadband Corporation 20240112 0 22.125 22.48 22.125 22.203 3200 22.203 up up correct
LBTYA.US Liberty Global plc 20240112 0 18.77 19.02 18.77 18.98 1270055 18.98 up up correct
LBTYK.US Liberty Global plc 20240112 0 20 20.22 19.745 20.17 1473606 20.17 up up correct
LCA.US Landcadia Holdings IV Inc 20240112 0 10.47 10.47 10.47 10.47 0 10.47
LCAA.US L Catterton Asia Acquisition Corp 20240112 0 10.818 10.82 10.81 10.81 3600 10.81 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20240112 0 10.9 10.9 10.9 10.9 0 10.9
LCAAW.US L Catterton Asia Acquisition Corp 20240112 0 0.6889 0.6889 0.6889 0.6889 175 0.6889
LCAHU.US Landcadia Holdings IV Inc 20240112 0 10.42 10.42 10.42 10.42 0 10.42
LCAPW.US Lionheart Acquisition Corporation II 20240112 0 0.09 0.09 0.09 0.09 100 0.09
LCID.US Lucid Group Inc. Common Stock 20240112 0 3.18 3.29 2.97 3.01 63930000 3.01 down down correct
LCNB.US LCNB Corp 20240112 0 15.29 15.63 14.77 14.79 23356 14.79 down down correct
LCRDX.US LCRDX 20240112 0 8.9 8.9 8.9 8.9 0 8.8137
LCRUX.US LCRUX 20240112 0 8.9 8.9 8.9 8.9 0 8.8193
LCUT.US Lifetime Brands Inc 20240112 0 7.75 8.1479 7.7217 8.13 158200 8.0874 up up correct
LE.US Lands' End Inc 20240112 0 8.75 8.9101 8.56 8.68 46970 8.68 down down correct
LECO.US Lincoln Electric Holdings Inc 20240112 0 211.32 213.95 211.11 212.45 203043 212.45 up up correct
LEDS.US SemiLEDs Corporation 20240112 0 1.389 1.55 1.3201 1.34 81619 1.34 down down correct
LEE.US Lee Enterprises Incorporated 20240112 0 8.01 8.47 8.01 8.47 25785 8.47 up up correct
LEGH.US Legacy Housing Corporation 20240112 0 24.1 24.1 23.65 23.85 32111 23.85 down down correct
LEGN.US Legend Biotech Corporation 20240112 0 59.05 61.29 58.31 60.77 881700 60.77 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240112 0 46.13 46.13 46.13 46.13 0 46.13
LESL.US Leslie's Inc 20240112 0 6.65 6.8 6.42 6.49 1882100 6.49 down down correct
LEXX.US Lexaria Bioscience Corp 20240112 0 1.54 1.56 1.51 1.51 59084 1.51 down down correct
LEXXW.US Lexaria Bioscience Corp 20240112 0 0.5515 0.5515 0.5515 0.5515 5093 0.5515
LFMD.US LifeMD Inc 20240112 0 6.1 6.48 6 6.16 898800 6.16 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240112 0 17.7 18 17.7 18 16000 18 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240112 0 7.11 7.13 6.79 6.85 1125900 6.85 down down correct
LFUS.US Littelfuse Inc 20240112 0 246.32 247 239.53 239.98 107627 239.98 down down correct
LFVN.US LifeVantage Corporation 20240112 0 5.8 5.88 5.64 5.78 26216 5.78 down down correct
LGHL.US Lion Group Holding Ltd 20240112 0 1.19 1.191 1.08 1.12 79300 1.12 down down correct
LGIH.US LGI Homes Inc 20240112 0 127.81 127.81 123.15 124.17 96814 124.17 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240112 0 73.2 74.3377 71.75 72.6 63982 72.6 down down correct
LGO.US Largo Resources Ltd 20240112 0 2.38 2.55 2.38 2.41 96829 2.41 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20240112 0 10.95 10.95 10.95 10.95 0 10.95
LGVCU.US LAMF Global Ventures Corp. I Unit 20240112 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20240112 0 1.26 1.27 1.13 1.15 90676 1.15 down down correct
LI.US Li Auto Inc 20240112 0 32.28 32.44 31.61 31.65 6066509 31.65 down down correct
LIAN.US LianBio American Depositary Shares 20240112 0 4.1 4.2 4.1 4.15 119685 4.15 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240112 0 10.6 10.6 10.6 10.6 0 10.6
LIDR.US Aeye Inc 20240112 0 1.85 1.99 1.8101 1.97 254246 1.97 up up correct
LIDRW.US AEye Inc 20240112 0 0.009 0.009 0.007 0.009 23600 0.009
LIFE.US aTyr Pharma Inc 20240112 0 1.56 1.5795 1.52 1.54 158112 1.54 down down correct
LILA.US Liberty Latin America Ltd 20240112 0 7.24 7.34 7.12 7.13 130380 7.13 down down correct
LILAK.US Liberty Latin America Ltd 20240112 0 7.33 7.385 7.19 7.19 393346 7.19 down down correct
LILM.US Lilium NV 20240112 0 0.88 0.889 0.84 0.86 2469200 0.86 down down correct
LILMW.US Lilium Equity Warrants 20240112 0 0.114 0.114 0.093 0.096 26800 0.096 down down correct
LINC.US Lincoln Educational Services Corporation 20240112 0 9.22 9.39 9.02 9.32 36394 9.32 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240112 0 9.97 9.97 9.1978 9.35 254257 9.35 down down correct
LINK.US Interlink Electronics Inc 20240112 0 12.18 12.2 11.96 12.1694 3642 12.1694 down down correct
LIQT.US LiqTech International Inc 20240112 0 3.52 3.59 3.49 3.5 3762 3.5 down down correct
LITE.US Lumentum Holdings Inc 20240112 0 52.28 52.28 50.695 50.7 603114 50.7 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240112 0 1.3 1.3 1.18 1.19 49400 1.19 down down correct
LIVE.US Live Ventures Incorporated 20240112 0 27.52 27.52 27.205 27.48 3399 27.48 down down correct
LIVN.US LivaNova PLC 20240112 0 51.76 52.56 50.88 51.19 272561 51.19 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240112 0 2.06 2.06 1.94 1.94 2138 1.94 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240112 0 0.049 0.072 0.049 0.072 6000 0.072 up up correct
LIZI.US Lizhi Inc 20240112 0 2.735 2.8 2.73 2.78 44461 2.78 up up correct
LKCO.US Luokung Technology Corp 20240112 0 0.48 0.501 0.45 0.466 81400 0.466 down down correct
LKFN.US Lakeland Financial Corporation 20240112 0 63.9 65.6258 61.73 62.75 61411 62.2806 down down correct
LKQ.US LKQ Corporation 20240112 0 47.49 47.845 46.905 47.04 1087984 47.04 down down correct
LMAT.US LeMaitre Vascular Inc 20240112 0 55.82 56.315 54.78 55.69 108206 55.69 down down correct
LMB.US Limbach Holdings Inc 20240112 0 40.36 40.934 39.3 39.58 90805 39.58 down down correct
LMDX.US LumiraDx Limited Common Shares 20240112 0 0.0105 0.0147 0.01 0.0144 4395053 0.0144 up up correct
LMFA.US LM Funding America Inc 20240112 0 0.639 0.639 0.4799 0.529 1063562 0.529 down down correct
LMNR.US Limoneira Company 20240112 0 18.73 18.86 18.15 18.67 65800 18.67 down down correct
LMPX.US LMP Automotive Holdings Inc 20240112 0 0.21 0.21 0.21 0.21 0 0.21
LNSR.US LENSAR Inc 20240112 0 4.5 4.55 4 4.45 51200 4.45 down down correct
LNT.US Alliant Energy Corporation 20240112 0 50.36 50.62 50.05 50.38 2205874 49.8884 up up correct
LNTH.US Lantheus Holdings Inc 20240112 0 57.12 57.86 55.44 56.24 1611500 56.24 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240112 0 4.938 5 4.8801 5 18086 5 up up correct
LOB.US Live Oak Bancshares Inc 20240112 0 42.08 42.325 40.71 41.1 104378 41.1 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240112 0 8.72 8.74 8.465 8.53 282073 8.53 down down correct
LOGI.US Logitech International S.A 20240112 0 96.39 96.65 95.725 95.96 234768 95.96 down down correct
LOOP.US Loop Industries Inc 20240112 0 3.71 3.78 3.65 3.65 2982 3.65 down down correct
LOPE.US Grand Canyon Education Inc 20240112 0 125.39 125.56 124.1301 125.48 119701 125.48 up up correct
LOVE.US The Lovesac Company 20240112 0 24.41 24.62 23.31 23.53 204388 23.53 down down correct
LPCN.US Lipocine Inc 20240112 0 3.14 3.65 3.11 3.47 14936 3.47 up up correct
LPLA.US LPL Financial Holdings Inc 20240112 0 233.14 235.6 229.37 230.93 491037 230.93 down down correct
LPRO.US Open Lending Corporation 20240112 0 7.71 7.79 7.5 7.52 465300 7.52 down down correct
LPSN.US LivePerson Inc 20240112 0 3.73 3.845 3.42 3.44 1873345 3.44 down down correct
LPTH.US LightPath Technologies Inc 20240112 0 1.27 1.32 1.25 1.27 68174 1.27
LPTX.US Leap Therapeutics Inc 20240112 0 3.23 3.54 3.2 3.51 246757 3.51 up up correct
LQDA.US Liquidia Corporation 20240112 0 12.6 12.7271 12.34 12.44 640223 12.44 down down correct
LQDT.US Liquidity Services Inc 20240112 0 17.21 17.32 17.13 17.14 135500 17.14 down down correct
LRCX.US Lam Research Corporation 20240112 0 760.73 763.35 754.86 759.67 497282 759.67 down down correct
LRFC.US Logan Ridge Finance Corp 20240112 0 22.55 23 22.55 22.95 3000 22.95 up up correct
LRMR.US Larimar Therapeutics Inc 20240112 0 4.6 4.82 4.55 4.61 47480 4.61 up up correct
LSBK.US Lake Shore Bancorp Inc 20240112 0 11.95 12 11.7888 12 943 12 up up correct
LSCC.US Lattice Semiconductor Corporation 20240112 0 65.55 66.5 64.3775 65.15 1130312 65.15 down down correct
LSEA.US Landsea Homes Corporation 20240112 0 12.78 12.79 12.6 12.75 159900 12.75 down down correct
LSEAW.US Landsea Homes Corporation 20240112 0 0.32 0.32 0.3 0.32 33273 0.32
LSTR.US Landstar System Inc 20240112 0 190.75 194.54 190.75 193.97 350662 193.97 up up correct
LSXMA.US The Liberty SiriusXM Group 20240112 0 30.42 30.635 30.16 30.5 1839800 30.5 up up correct
LSXMB.US The Liberty SiriusXM Group 20240112 0 30.71 30.71 30.71 30.71 200 30.71
LSXMK.US The Liberty SiriusXM Group 20240112 0 30.05 30.53 30.01 30.4 1670500 30.4 up up correct
LTAFX.US Altst Strgs Fd A 20240112 0 17.03 17.03 17.03 17.03 0 17.03
LTBR.US Lightbridge Corporation 20240112 0 3.54 3.73 3.4882 3.57 150998 3.57 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240112 0 16.12 16.12 16.12 16.12 0 16.12
LTCH.US Latch Inc 20240112 0 0.7 0.75 0.68 0.68 47100 0.68 down up incorrect
LTIFX.US LTIFX 20240112 0 17.22 17.22 17.22 17.22 0 17.22
LTRN.US Lantern Pharma Inc 20240112 0 4.07 4.148 3.95 4.07 11500 4.07
LTRPA.US Liberty TripAdvisor Holdings Inc 20240112 0 0.64 0.68 0.64 0.68 12900 0.68 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20240112 0 9.89 9.89 9.89 9.89 0 9.89
LTRX.US Lantronix Inc 20240112 0 6.13 6.21 6.055 6.21 186997 6.21 up down incorrect
LTRYW.US Lottery Com 20240112 0 0.0119 0.0144 0.0111 0.013 178808 0.013 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20240112 0 1.45 1.52 1.439 1.52 52000 1.52 up down incorrect
LULU.US Lululemon Athletica Inc 20240112 0 488.08 490.84 479.09 479.94 1050000 479.94 down up incorrect
LUMO.US Lumos Pharma Inc 20240112 0 2.95 3.125 2.95 2.98 20010 2.98 up down incorrect
LUNA.US Luna Innovations Incorporated 20240112 0 6.92 7.03 6.85 6.9 101050 6.9 down up incorrect
LUNG.US Pulmonx Corporation 20240112 0 13.14 13.42 12.68 12.73 159300 12.73 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240112 0 2.025 2.09 1.97 2.09 21800 2.09 up down incorrect
LVO.US LiveOne Inc 20240112 0 1.33 1.33 1.26 1.3 56200 1.3 down up incorrect
LVTX.US Lava Therapeutics B.V 20240112 0 1.63 1.7 1.63 1.67 8400 1.67 up down incorrect
LWAY.US Lifeway Foods Inc 20240112 0 14.39 14.94 13.97 14.09 48108 14.09 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20240112 0 4.34 4.34 4.08 4.1 629243 4.1 down up incorrect
LX.US LexinFintech Holdings Ltd 20240112 0 2.11 2.16 1.96 1.99 1390540 1.99 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20240112 0 3.23 3.48 3.22 3.269 97700 3.269 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20240112 0 1.41 1.449 1.33 1.37 1929171 1.37 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20240112 0 2.3 2.34 2.17 2.22 1872500 2.22 down up incorrect
LYFT.US Lyft Inc 20240112 0 13.42 13.48 12.76 12.88 12396100 12.88 down up incorrect
LYRA.US Lyra Therapeutics Inc 20240112 0 5.19 5.45 5.11 5.38 66000 5.38 up up correct
LYTS.US LSI Industries Inc 20240112 0 14.13 14.2601 13.98 13.99 78086 13.9395 down down correct
LZ.US LegalZoom.com Inc 20240112 0 11 11.04 10.75 10.78 866812 10.78 down down correct
MACA.US Moringa Acquisition Corp 20240112 0 11.02 11.02 11.02 11.02 0 11.02
MACAU.US Moringa Acquisition Corp 20240112 0 10.484 10.484 10.484 10.484 0 10.484
MACK.US Merrimack Pharmaceuticals Inc 20240112 0 13.26 13.26 13.09 13.17 38025 13.17 down down correct
MANH.US Manhattan Associates Inc 20240112 0 208.39 213.69 207.825 210.6 222864 210.6 up up correct
MAPS.US WM Technology Inc 20240112 0 0.8437 0.9 0.8354 0.899 676411 0.899 up up correct
MAPSW.US WM Technology Inc 20240112 0 0.0299 0.04 0.0288 0.04 13877 0.04 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240112 0 11.15 11.2 11.15 11.2 4800 11.2 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20240112 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240112 0 0.0331 0.0331 0.0331 0.0331 100 0.0331
MAR.US Marriott International Inc 20240112 0 227.79 227.83 223.94 225.5 758960 225.5 down down correct
MARA.US Marathon Digital Holdings Inc 20240112 0 21.5 22.07 18.76 18.98 138255703 18.98 down down correct
MARK.US Remark Holdings Inc 20240112 0 0.445 0.4749 0.445 0.459 191889 0.459 up up correct
MARPS.US Marine Petroleum Trust 20240112 0 4.6101 4.8099 4.6101 4.78 5272 4.78 up up correct
MASI.US Masimo Corporation 20240112 0 120.18 120.97 117.6961 118.32 812740 118.32 down down correct
MASS.US 908 Devices Inc 20240112 0 7.82 8.18 7.625 7.76 228778 7.76 down down correct
MAT.US Mattel Inc 20240112 0 18.41 18.545 18.185 18.25 2477475 18.25 down down correct
MATW.US Matthews International Corporation 20240112 0 35.22 35.695 34.62 34.7 81415 34.4509 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240112 0 5.46 5.925 5.28 5.5 2613500 5.5 up up correct
MBCN.US Middlefield Banc Corp 20240112 0 29.89 29.89 29.14 29.485 4843 29.485 down down correct
MBIN.US Merchants Bancorp 20240112 0 42.04 42.2825 40.93 41.315 65276 41.315 down down correct
MBINN.US Merchants Bancorp 20240112 0 20.58 20.624 20.435 20.61 2800 20.61 up up correct
MBINO.US Merchants Bancorp 20240112 0 24.28 24.28 24.174 24.18 8200 24.18 down down correct
MBINP.US Merchants Bancorp 20240112 0 25.07 25.14 25 25.065 1600 25.065 down down correct
MBIO.US Mustang Bio Inc 20240112 0 1.37 1.53 1.37 1.46 102132 1.46 up up correct
MBNKP.US Medallion Bank 20240112 0 24.3 24.3 23.9 23.9 3000 23.9 down down correct
MBOT.US Microbot Medical Inc 20240112 0 1.41 1.42 1.35 1.36 134726 1.36 down down correct
MBRX.US Moleculin Biotech Inc 20240112 0 0.71 0.72 0.701 0.71 19112 0.71
MBTC.US Nocturne Acquisition Corporation 20240112 0 11.68 11.75 11.68 11.74 1700 11.74 up up correct
MBTCR.US Nocturne Acquisition Corporation 20240112 0 0.1998 0.1999 0.1998 0.1999 0 0.1999 up up correct
MBTCU.US Nocturne Acquisition Corporation 20240112 0 11.85 11.85 11.85 11.85 0 11.85
MBUU.US Malibu Boats Inc 20240112 0 52.77 53.28 50.85 51.17 149614 51.17 down down correct
MBWM.US Mercantile Bank Corporation 20240112 0 38.9 38.9 37.3501 37.85 50753 37.85 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240112 0 11.1999 11.1999 11.1999 11.1999 0 11.1999
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20240112 0 0.298 0.298 0.225 0.2256 10613 0.2256 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240112 0 13.47 13.47 13.47 13.47 200 13.47
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240112 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240112 0 10.82 10.91 10.695 10.74 150651 10.74 down down correct
MCBS.US MetroCity Bankshares Inc 20240112 0 23.88 23.88 23.22 23.36 18600 23.1763 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240112 0 21.66 21.8924 21.07 21.14 102263 21.14 down down correct
MCHP.US Microchip Technology Incorporated 20240112 0 86.09 86.35 84.8 85.41 3025942 85.41 down down correct
MCHX.US Marchex Inc 20240112 0 1.2908 1.33 1.2908 1.33 5181 1.33 up up correct
MCRB.US Seres Therapeutics Inc 20240112 0 1.18 1.21 1.15 1.2 2919030 1.2 up up correct
MCRI.US Monarch Casino & Resort Inc 20240112 0 67.57 68.29 65.97 66.25 48657 66.25 down down correct
MDB.US MongoDB Inc 20240112 0 393.6 397.85 388.87 391.59 785800 391.59 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240112 0 240 244.12 234.87 235.8 245112 235.8 down down correct
MDGS.US Medigus Ltd 20240112 0 3.23 3.23 3.21 3.21 2300 3.21 down down correct
MDIA.US MediaCo Holding Inc 20240112 0 0.558 0.58 0.52 0.53 25600 0.53 down down correct
MDJH.US MDJM Ltd 20240112 0 1.41 1.41 1.41 1.41 0 1.41
MDLZ.US Mondelez International Inc 20240112 0 73.2 73.38 72.72 73.12 4490000 73.12 down down correct
MDRR.US Medalist Diversified REIT Inc 20240112 0 5.018 5.09 4.92 4.92 8468 4.9104 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240112 0 23.63 23.63 23.63 23.63 200 23.1559
MDRX.US Allscripts Healthcare Solutions Inc 20240112 0 9.53 9.53 9.24 9.3 2555282 9.3 down down correct
MDVL.US Medavail Holdings Inc 20240112 0 3.668 3.668 3.638 3.65 1300 3.65 down down correct
MDWD.US MediWound Ltd 20240112 0 12.99 13.2389 12.65 12.65 92689 12.65 down down correct
MDXG.US MiMedx Group Inc 20240112 0 8.19 8.2198 7.995 8.04 380352 8.04 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240112 0 4.1 4.1 3.92 3.97 38776 3.97 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240112 0 0.71 0.7386 0.7 0.7081 5081875 0.7081 down down correct
MEDP.US Medpace Holdings Inc 20240112 0 287.71 287.8883 283.08 286.73 179862 286.73 down down correct
MEDS.US TRxADE HEALTH Inc 20240112 0 5.03 5.1 4.875 4.875 1700 4.875 down down correct
MEIP.US MEI Pharma Inc 20240112 0 5.86 6.05 5.8 5.8 16581 5.8 down down correct
MELI.US MercadoLibre Inc 20240112 0 1610 1678 1596.04 1658.58 444298 1658.58 up up correct
MEOH.US Methanex Corporation 20240112 0 45.89 46.09 44.93 45.48 203046 45.48 down down correct
MERC.US Mercer International Inc 20240112 0 9.34 10.03 9.34 9.84 590060 9.84 up up correct
MESA.US Mesa Air Group Inc 20240112 0 0.865 0.9 0.8327 0.8757 221980 0.8757 up up correct
MESO.US Mesoblast Limited 20240112 0 1.87 1.97 1.79 1.95 107545 1.95 up up correct
METC.US Ramaco Resources Inc 20240112 0 20.88 21.84 20.7281 20.78 839624 20.78 down down correct
METCL.US METCL 20240112 0 25.365 25.41 25.3 25.35 2800 25.35 down down correct
MF.US Missfresh Limited American Depositary Shares 20240112 0 0.05 0.05 0.05 0.05 1233 0.05
MFH.US Mercurity Fintech Holding Inc 20240112 0 2.53 2.68 2.5001 2.63 10196 2.63 up up correct
MFIN.US Medallion Financial Corp 20240112 0 9.99 10.02 9.87 9.91 39062 9.91 down down correct
MGEE.US MGE Energy Inc 20240112 0 71.06 71.36 70.82 71.16 115930 71.16 up up correct
MGIC.US Magic Software Enterprises Ltd 20240112 0 9.83 9.95 9.62 9.62 69200 9.62 down down correct
MGNI.US Magnite Inc 20240112 0 9.23 9.5 9.14 9.15 912100 9.15 down down correct
MGNX.US MacroGenics Inc 20240112 0 10.42 10.99 10.42 10.7 655603 10.7 up up correct
MGPI.US MGP Ingredients Inc 20240112 0 93.23 93.58 90.75 91.35 91657 91.35 down down correct
MGRC.US McGrath RentCorp 20240112 0 112 112.41 109.71 109.9 84674 109.435 down down correct
MGTX.US MeiraGTx Holdings plc 20240112 0 6.53 6.55 6.25 6.36 171915 6.36 down down correct
MGYR.US Magyar Bancorp Inc 20240112 0 11.44 11.44 11.44 11.44 89 11.44
MHLD.US Maiden Holdings Ltd 20240112 0 1.96 2.025 1.87 1.91 98893 1.91 down down correct
MIDD.US The Middleby Corporation 20240112 0 142.57 143.3 139.55 139.73 185668 139.73 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240112 0 3.09 3.09 2.49 2.6 2098130 2.6 down down correct
MIND.US MIND Technology Inc 20240112 0 5.85 6.22 5.81 5.99 2200 5.99 up up correct
MINDP.US MIND Technology Inc 20240112 0 8.92 9.59 8.36 9.49 10600 9.49 up up correct
MINM.US Minim Inc. Common Stock 20240112 0 4.05 4.17 2.88 2.97 233600 2.97 down down correct
MIR.US WT 20240112 0 1.75 1.77 1.7 1.7 10516 1.7 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20240112 0 26.95 27.37 26.44 27.29 571000 27.29 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20240112 0 1.688 1.72 1.53 1.55 430200 1.55 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240112 0 10.67 10.68 10.67 10.67 8800 10.67
MITAU.US Coliseum Acquisition Corp. Unit 20240112 0 11 11 11 11 0 11
MITK.US Mitek Systems Inc 20240112 0 12.25 12.45 12.04 12.08 287172 12.08 down up incorrect
MKSI.US MKS Instruments Inc 20240112 0 103.75 104.19 100.81 101.31 356672 101.31 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20240112 0 2.45 2.51 2.4 2.42 64003 2.42 down up incorrect
MKTX.US MarketAxess Holdings Inc 20240112 0 272.97 272.97 268.85 268.98 204308 268.98 down up incorrect
MLAB.US Mesa Laboratories Inc 20240112 0 98.66 100.87 94.78 95.96 70074 95.96 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240112 0 8.35 8.57 8.165 8.21 2107169 8.21 down down correct
MLKN.US MillerKnoll Inc 20240112 0 26.11 26.15 25.315 25.47 412678 25.47 down down correct
MMAT.US Meta Materials Inc 20240112 0 6 6 6 6 58106 6
MMLP.US Martin Midstream Partners L.P 20240112 0 2.49 2.53 2.43 2.44 44768 2.44 down down correct
MMSI.US Merit Medical Systems Inc 20240112 0 79.47 79.87 78.5 79 463371 79 down down correct
MMYT.US MakeMyTrip Limited 20240112 0 47.82 48.31 47.13 47.35 348631 47.35 down down correct
MNDO.US MIND C.T.I. Ltd 20240112 0 2.05 2.07 2.0412 2.06 8656 2.06 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20240112 0 193.73 195.37 189.75 190.71 423600 190.71 down down correct
MNKD.US MannKind Corporation 20240112 0 3.49 3.52 3.305 3.42 3049959 3.42 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240112 0 4.02 4.2499 3.88 3.96 520367 3.96 down down correct
MNOV.US MediciNova Inc 20240112 0 1.5 1.56 1.49 1.5 99304 1.5
MNPR.US Monopar Therapeutics Inc 20240112 0 0.44 0.478 0.424 0.435 80200 0.435 down down correct
MNRO.US Monro Inc 20240112 0 28.86 29.06 28 28.19 422206 28.19 down down correct
MNSB.US MainStreet Bancshares Inc 20240112 0 23.54 23.8899 21.87 21.88 11171 21.7619 down down correct
MNSBP.US MainStreet Bancshares Inc 20240112 0 22.975 23.5 22.975 23.199 2800 23.199 up up correct
MNST.US Monster Beverage Corporation 20240112 0 59.13 59.3075 58.8 59.05 4024985 59.05 down down correct
MNTK.US Montauk Renewables Inc 20240112 0 8.2 8.23 7.92 7.95 158200 7.95 down down correct
MNTS.US Momentus Inc 20240112 0 0.7976 1.1 0.75 0.9599 4052138 0.9599 up up correct
MNTSW.US Momentus Inc 20240112 0 0.0065 0.009 0.005 0.0089 146821 0.0089 up up correct
MNTX.US Manitex International Inc 20240112 0 7.83 7.975 7.77 7.83 76733 7.83
MODV.US ModivCare Inc 20240112 0 41.54 41.64 38.91 39.01 130951 39.01 down down correct
MOFG.US MidWestOne Financial Group Inc 20240112 0 25.82 26.4325 24.8 24.97 22682 24.97 down down correct
MOGO.US Mogo Inc 20240112 0 1.8 1.83 1.74 1.78 25377 1.78 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240112 0 4.56 4.79 4.56 4.77 10400 4.77 up up correct
MOMO.US Momo Inc 20240112 0 6.6 6.65 6.45 6.51 1077842 6.51 down down correct
MOR.US MorphoSys AG 20240112 0 8.39 8.71 8.28 8.6 422515 8.6 up up correct
MORF.US Morphic Holding Inc 20240112 0 28.08 28.97 27.47 27.79 209200 27.79 down down correct
MORN.US Morningstar Inc 20240112 0 273.49 275.49 272.04 274.23 185842 274.23 up up correct
MOTS.US Motus GI Holdings Inc 20240112 0 1.26 1.31 1.18 1.18 178552 1.18 down down correct
MOVE.US Movano Inc 20240112 0 0.7525 0.7879 0.7296 0.75 28769 0.75 down down correct
MOXC.US Moxian Inc 20240112 0 1.14 1.14 1.04 1.096 88984 1.096 down down correct
MPAA.US Motorcar Parts of America Inc 20240112 0 9.15 9.3543 8.98 9.28 72467 9.28 up up correct
MPB.US Mid Penn Bancorp Inc 20240112 0 23.6 23.6 22.95 23.01 17209 23.01 down down correct
MPWR.US Monolithic Power Systems Inc 20240112 0 588.86 589.99 575.9101 578.76 280661 578.76 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240112 0 6.34 6.45 6.25 6.26 2415800 6.26 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240112 0 1.08 1.245 1.05 1.05 34100 1.05 down down correct
MRAM.US Everspin Technologies Inc 20240112 0 8.67 8.67 8.52 8.54 45370 8.54 down down correct
MRBK.US Meridian Corporation 20240112 0 13.4 13.7599 13.4 13.4 16803 13.4
MRCC.US Monroe Capital Corporation 20240112 0 7.25 7.2999 7.23 7.23 87652 7.23 down down correct
MRCY.US Mercury Systems Inc 20240112 0 32.48 32.82 32.31 32.32 1276567 32.32 down down correct
MREO.US Mereo BioPharma Group plc 20240112 0 2.9 3.075 2.845 2.95 1901900 2.95 up up correct
MRIN.US Marin Software Incorporated 20240112 0 0.381 0.4 0.379 0.3846 20924 0.3846 up up correct
MRKR.US Marker Therapeutics Inc 20240112 0 4.85 4.965 4.7601 4.82 21752 4.82 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240112 0 6.19 6.3 5.91 6.3 23439 6.3 up up correct
MRNA.US Moderna Inc 20240112 0 107 110.8 105.88 105.95 3870000 105.95 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240112 0 10.42 10.42 9.66 9.8 359492 9.8 down down correct
MRSN.US Mersana Therapeutics Inc 20240112 0 3.3 3.59 3 3.02 2218609 3.02 down down correct
MRTN.US Marten Transport Ltd 20240112 0 20.19 20.37 19.74 19.89 172605 19.89 down down correct
MRTX.US Mirati Therapeutics Inc 20240112 0 58.94 59.46 58.85 59.28 660200 59.28 up up correct
MRUS.US Merus N.V 20240112 0 31.92 33.15 31.92 32.59 256415 32.59 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240112 0 6.61 6.865 6.5 6.51 1753900 6.51 down down correct
MRVL.US Marvell Technology Inc 20240112 0 65.87 67.14 65.44 65.68 13830000 65.68 down down correct
MS.US PO 20240112 0 19.19 19.28 19.13 19.28 27287 19.28 up up correct
MSBI.US Midland States Bancorp Inc 20240112 0 26.38 26.66 25.755 26 46858 26 down down correct
MSEX.US Middlesex Water Company 20240112 0 62.03 62.91 61.31 61.55 99729 61.55 down down correct
MSFIX.US The Multi 20240112 0 11.14 11.14 11.14 11.14 0 11.1209
MSFT.US Microsoft Corporation 20240112 0 385.49 388.68 384.65 388.47 21661150 388.47 up up correct
MSGM.US Motorsport Games Inc 20240112 0 2.582 2.78 2.56 2.78 8172 2.78 up up correct
MSTR.US MicroStrategy Incorporated 20240112 0 525.02 525.89 481 485.53 2740278 485.53 down down correct
MSVB.US Mid 20240112 0 10.35 10.35 10.35 10.35 1500 10.35
MTC.US Mmtec Inc 20240112 0 1.92 2.06 1.882 1.98 72364 1.98 up up correct
MTCH.US Match Group Inc 20240112 0 37.96 38.3 36.87 36.88 3910700 36.88 down down correct
MTEM.US Molecular Templates Inc 20240112 0 3.62 3.62 3.59 3.6 988 3.6 down down correct
MTEX.US Mannatech Incorporated 20240112 0 8.78 8.78 8.75 8.75 691 8.75 down down correct
MTLS.US Materialise NV 20240112 0 6.16 6.19 6.02 6.04 129160 6.04 down down correct
MTRX.US Matrix Service Company 20240112 0 9.54 9.76 9.54 9.66 83168 9.66 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240112 0 84.53 84.92 82.715 84.25 376512 84.25 down down correct
MTTR.US Matterport Inc 20240112 0 2.38 2.425 2.32 2.33 1179600 2.33 down down correct
MU.US Micron Technology Inc 20240112 0 82.75 83.045 81.71 82.39 10187530 82.39 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240112 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240112 0 12.45 12.5 11 11.03 633600 11.03 down down correct
MVBF.US MVB Financial Corp 20240112 0 22.63 22.63 22.33 22.55 37611 22.55 down down correct
MVIS.US MicroVision Inc 20240112 0 2.5 2.56 2.43 2.43 1062165 2.43 down down correct
MVST.US Microvast Holdings Inc 20240112 0 1.12 1.16 1.06 1.085 2880900 1.085 down down correct
MVSTW.US Microvast Holdings Inc 20240112 0 0.1385 0.1442 0.13 0.1312 50820 0.1312 down down correct
MXCT.US MaxCyte Inc. 20240112 0 5.44 5.545 5.25 5.375 554289 5.375 down down correct
MYFW.US First Western Financial Inc 20240112 0 18 18.1 17.25 17.49 15049 17.49 down up incorrect
MYGN.US Myriad Genetics Inc 20240112 0 20 20.21 19.4 19.87 989211 19.87 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20240112 0 0.203 0.214 0.192 0.197 1094800 0.197 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20240112 0 5.73 5.9 5.73 5.9 800 5.9 up down incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240112 0 1.19 1.22 1.11 1.195 73000 1.195 up down incorrect
MYPS.US Playstudios Inc 20240112 0 2.4 2.48 2.39 2.41 238700 2.41 up down incorrect
MYPSW.US MYPSW 20240112 0 0.08 0.08 0.08 0.08 0 0.08
MYRG.US MYR Group Inc 20240112 0 137.28 139.04 135.63 139 105111 139 up down incorrect
MYSZ.US My Size Inc 20240112 0 0.6313 0.6399 0.5701 0.571 20312 0.571 down up incorrect
NAII.US Natural Alternatives International Inc 20240112 0 6.15 6.39 6.15 6.39 1364 6.39 up down incorrect
NAOV.US NanoVibronix Inc 20240112 0 0.91 0.95 0.91 0.91 19332 0.91
NARI.US Inari Medical Inc 20240112 0 58.91 60.36 57.63 57.85 560100 57.85 down up incorrect
NATH.US Nathan's Famous Inc 20240112 0 72.05 73.8898 70.9 71.5 3902 71.5 down up incorrect
NATR.US Nature's Sunshine Products Inc 20240112 0 17.63 17.9 17.61 17.9 38439 17.9 up up correct
NAUT.US Nautilus Biotechnology Inc 20240112 0 3.12 3.22 3.0825 3.11 43399 3.11 down down correct
NAVI.US Navient Corporation 20240112 0 17.63 17.685 17.15 17.32 914600 17.32 down down correct
NBIX.US Neurocrine Biosciences Inc 20240112 0 130.74 132.55 130 132.03 573218 132.03 up up correct
NBN.US Northeast Bank 20240112 0 52.5 52.5 51.41 51.7 11831 51.7 down down correct
NBSE.US NeuBase Therapeutics Inc 20240112 0 0.69 0.69 0.655 0.6629 117879 0.6629 down down correct
NBST.US Newbury Street Acquisition Corporation 20240112 0 10.79 10.79 10.79 10.79 200 10.79
NBSTU.US Newbury Street Acquisition Corporation 20240112 0 10.7 10.7 10.7 10.7 0 10.7
NBTB.US NBT Bancorp Inc 20240112 0 40.18 40.34 39.27 39.74 91851 39.74 down down correct
NBTX.US Nanobiotix S.A 20240112 0 7.6 7.85 7.6 7.85 3500 7.85 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20240112 0 10.91 10.91 10.91 10.91 1869 10.91
NCMI.US National CineMedia Inc 20240112 0 4.36 4.38 4.23 4.28 336366 4.28 down down correct
NCNA.US NuCana plc 20240112 0 0.31 0.31 0.29 0.2989 32793 0.2989 down down correct
NCNO.US nCino Inc 20240112 0 35.35 35.49 34.815 35.08 371000 35.08 down down correct
NCSM.US NCS Multistage Holdings Inc 20240112 0 15.48 15.48 15.48 15.48 211 15.48
NCTY.US The9 Limited 20240112 0 6.99 6.99 5.5767 5.86 129879 5.86 down down correct
NDAQ.US Nasdaq Inc 20240112 0 56.95 57.005 56.385 56.93 1835095 56.93 down down correct
NDLS.US Noodles & Company 20240112 0 2.6 2.6 2.43 2.48 232570 2.48 down down correct
NDRA.US ENDRA Life Sciences Inc 20240112 0 1.26 1.33 1.26 1.3 68253 1.3 up up correct
NDSN.US Nordson Corporation 20240112 0 253.39 253.39 250.27 251.62 104458 251.62 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240112 0 16.95 16.96 16.75 16.75 16907 16.75 down down correct
NEGG.US Newegg Commerce Inc 20240112 0 1.05 1.08 1.01 1.01 372900 1.01 down down correct
NEO.US NeoGenomics Inc 20240112 0 15.97 16.13 15.625 15.82 710783 15.82 down down correct
NEOG.US Neogen Corporation 20240112 0 18.44 18.705 18.145 18.18 1255218 18.18 down down correct
NEON.US Neonode Inc 20240112 0 2.13 2.19 2.06 2.12 33384 2.12 down down correct
NEPH.US Nephros Inc 20240112 0 3.51 3.52 3.2701 3.4324 26913 3.4324 down down correct
NEPT.US Neptune Wellness Solutions Inc 20240112 0 0.557 0.557 0.5099 0.5099 23049 0.5099 down down correct
NERV.US Minerva Neurosciences Inc 20240112 0 7.85 8.11 7.35 7.45 59671 7.45 down down correct
NESR.US National Energy Services Reunited Corp 20240112 0 7.5 7.5 6.66 7.5 38528 7.5
NEWT.US Newtek Business Services Corp 20240112 0 13.01 13.12 12.71 12.79 102715 12.79 down down correct
NEXI.US NexImmune Inc 20240112 0 11.89 13.46 9.31 9.96 629900 9.96 down down correct
NEXT.US NextDecade Corporation 20240112 0 4.46 4.68 4.46 4.65 957235 4.65 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240112 0 12.27 12.33 12.13 12.16 157023 12.16 down down correct
NFE.US New Fortress Energy Inc 20240112 0 35.98 36.42 35.74 35.81 517302 35.81 down down correct
NFLX.US Netflix Inc 20240112 0 500.51 500.79 490.61 492.16 5003718 492.16 down down correct
NFYS.US UN 20240112 0 10.6 10.6 10.6 10.6 0 10.6
NGM.US NGM Biopharmaceuticals Inc 20240112 0 1.36 1.42 1.3 1.4 718800 1.4 up up correct
NGMS.US NeoGames S.A 20240112 0 28.1 28.1 28 28.04 24800 28.04 down down correct
NHTC.US Natural Health Trends Corp 20240112 0 6.14 6.14 6.06 6.12 7163 6.12 down down correct
NICE.US NICE Ltd 20240112 0 211.97 213.32 206.48 208.04 221592 208.04 down down correct
NICHX.US NICHX 20240112 0 28.43 28.43 28.43 28.43 0 28.43
NICK.US Nicholas Financial Inc 20240112 0 7.01 7.01 6.9 7 4787 7 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240112 0 4.744 4.85 4.6 4.6 84529 4.6 down down correct
NIU.US Niu Technologies 20240112 0 2.01 2.08 1.97 1.98 462361 1.98 down down correct
NKLA.US Nikola Corporation 20240112 0 0.7399 0.7549 0.7 0.7 105481398 0.7 down down correct
NKSH.US National Bankshares Inc 20240112 0 31.85 32.2499 31.5575 31.62 17654 31.62 down down correct
NKTR.US Nektar Therapeutics 20240112 0 0.5309 0.55 0.52 0.5342 939539 0.5342 up up correct
NKTX.US Nkarta Inc 20240112 0 9.73 10.25 8.855 8.91 2019100 8.91 down down correct
NLSP.US NLS Pharmaceutics AG 20240112 0 0.52 0.52 0.4863 0.52 30393 0.52
NLSPW.US NLS Pharmaceutics AG 20240112 0 0.07 0.07 0.07 0.07 0 0.07
NMFC.US New Mountain Finance Corporation 20240112 0 12.98 12.98 12.89 12.89 284713 12.89 down down correct
NMIH.US NMI Holdings Inc 20240112 0 29.58 29.7 29.32 29.58 526775 29.58
NMRD.US Nemaura Medical Inc 20240112 0 0.082 0.09 0.082 0.082 27200 0.082
NMRK.US Newmark Group Inc 20240112 0 10 10.04 9.64 9.7 1040933 9.7 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240112 0 1.51 1.51 1.34 1.38 64434 1.38 down down correct
NNAVW.US NextNav Inc. Warrant 20240112 0 1.08 1.08 0.77 0.86 42757 0.86 down down correct
NNBR.US NN Inc 20240112 0 4.23 4.44 4.1445 4.41 172988 4.41 up up correct
NNDM.US Nano Dimension Ltd 20240112 0 2.21 2.27 2.18 2.23 1995787 2.23 up up correct
NNOX.US Nano 20240112 0 5.74 5.98 5.655 5.72 634900 5.72 down down correct
NODK.US NI Holdings Inc 20240112 0 12.92 12.94 12.81 12.81 3864 12.81 down down correct
NOTV.US Inotiv Inc 20240112 0 4.11 4.29 4.04 4.05 115320 4.05 down down correct
NOVT.US Novanta Inc 20240112 0 160.48 161.07 155.3 155.69 80563 155.69 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240112 0 11.525 11.525 11.525 11.525 0 11.525
NOVVU.US Nova Vision Acquisition Corp. Unit 20240112 0 11.69 11.69 11.69 11.69 0 11.69
NPABU.US New Providence Acquisition Corp. II Unit 20240112 0 10.6 10.6 10.6 10.6 0 10.6
NPCE.US NeuroPace Inc 20240112 0 11.86 12.05 11.1 11.47 91400 11.47 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240112 0 10.99 10.99 10.99 10.99 0 10.99
NRACU.US Noble Rock Acquisition Corporation 20240112 0 10.89 10.89 10.89 10.89 0 10.89
NRBO.US NeuroBo Pharmaceuticals Inc 20240112 0 3.3 3.507 3.3 3.38 7800 3.38 up up correct
NRC.US National Research Corporation 20240112 0 39.75 39.8 39.05 39.18 79202 39.18 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240112 0 14.2 14.44 13.89 14.29 263113 14.29 up up correct
NRIM.US Northrim BanCorp Inc 20240112 0 53.19 53.19 52 52.51 12515 52.51 down down correct
NRIX.US Nurix Therapeutics Inc 20240112 0 9.47 9.83 9.29 9.37 351300 9.37 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240112 0 17.35 17.35 17.35 17.35 0 17.2312
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240112 0 17.56 17.56 17.56 17.56 0 17.4533
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240112 0 17.58 17.58 17.58 17.58 0 17.4572
NRXP.US NRx Pharmaceuticals Inc 20240112 0 0.42 0.437 0.42 0.428 178600 0.428 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20240112 0 0.14 0.14 0.14 0.14 1215 0.14
NSIT.US Insight Enterprises Inc 20240112 0 183.1 183.62 181.41 183.24 150381 183.24 up up correct
NSPR.US InspireMD Inc 20240112 0 2.84 3.01 2.78 2.9 25300 2.9 up up correct
NSSC.US Napco Security Technologies Inc 20240112 0 33.47 33.64 32.52 32.74 163103 32.74 down down correct
NSTG.US NanoString Technologies Inc 20240112 0 0.4679 0.4679 0.3799 0.4 1354472 0.4 down down correct
NSYS.US Nortech Systems Incorporated 20240112 0 9.75 9.75 9.6999 9.6999 1399 9.6999 down down correct
NTAP.US NetApp Inc 20240112 0 87.28 87.553 86.34 86.67 1234822 86.67 down down correct
NTCT.US NetScout Systems Inc 20240112 0 22.37 22.44 22.04 22.14 412457 22.14 down down correct
NTES.US NetEase Inc 20240112 0 89.78 91.2 89.78 91.06 1134050 91.06 up up correct
NTGR.US NETGEAR Inc 20240112 0 14.18 14.37 13.95 13.98 120112 13.98 down down correct
NTIC.US Northern Technologies International Corporation 20240112 0 11.9 12.33 11.8868 12.33 26715 12.2662 up up correct
NTLA.US Intellia Therapeutics Inc 20240112 0 28.67 29.52 27.485 27.67 1189984 27.67 down down correct
NTNX.US Nutanix Inc 20240112 0 49.11 50.68 49.105 50.31 2033920 50.31 up up correct
NTRA.US Natera Inc 20240112 0 63.48 63.96 60.29 60.89 1274698 60.89 down down correct
NTRB.US Nutriband Inc. Common Stock 20240112 0 2.77 3.0999 2.7514 2.9 12064 2.9 up up correct
NTRBW.US Nutriband Inc. Warrant 20240112 0 0.48 0.48 0.3 0.3 5900 0.3 down down correct
NTRS.US Northern Trust Corporation 20240112 0 83.87 84.65 82.76 83.81 1092170 83.81 down down correct
NTRSO.US Northern Trust Corporation 20240112 0 21.57 21.77 21.464 21.71 12600 21.71 up up correct
NTWK.US NetSol Technologies Inc 20240112 0 2.41 2.48 2.33 2.48 14686 2.48 up up correct
NURO.US NeuroMetrix Inc 20240112 0 3.3 3.3299 3.16 3.205 13660 3.205 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240112 0 74.89 75.98 74.4501 74.72 282269 74.72 down down correct
NUWE.US Nuwellis Inc 20240112 0 0.49 0.49 0.422 0.4343 468051 0.4343 down down correct
NUZE.US NuZee Inc 20240112 0 2.62 2.6799 2.56 2.62 9713 2.62
NVAX.US Novavax Inc 20240112 0 4.56 4.73 4.53 4.58 6288148 4.58 up up correct
NVCR.US NovoCure Limited 20240112 0 13.63 14.39 13.255 13.39 853137 13.39 down down correct
NVDA.US NVIDIA Corporation 20240112 0 546.2 549.7 543.3008 547.1 35299359 547.1 up up correct
NVEC.US NVE Corporation 20240112 0 75.49 75.62 73.38 73.49 25552 72.5754 down down correct
NVEE.US NV5 Global Inc 20240112 0 106.21 106.21 103.4 103.97 49682 103.97 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240112 0 24.86 24.96 23.71 23.97 224700 23.97 down down correct
NVFY.US Nova LifeStyle Inc 20240112 0 3.19 3.33 3.0464 3.15 19071 3.15 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20240112 0 0.7315 0.83 0.7216 0.7763 3010 0.7763 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240112 0 133.64 134.04 132.95 133.8 34346 133.8 up up correct
NVNO.US enVVeno Medical Corp 20240112 0 4.17 4.25 4 4.08 66200 4.08 down down correct
NVOS.US Novo Integrated Sciences Inc 20240112 0 0.74 0.859 0.7001 0.78 1656707 0.78 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240112 0 6.69 6.87 6.54 6.55 1258700 6.55 down down correct
NVVE.US Nuvve Holding Corp 20240112 0 0.124 0.145 0.108 0.122 1620760 4.88 down down correct
NVVEW.US Nuvve Holding Corp 20240112 0 0.028 0.028 0.02 0.0279 16841 0.0279 down down correct
NWBI.US Northwest Bancshares Inc 20240112 0 12.39 12.435 12.09 12.2 574583 12.0027 down down correct
NWE.US NorthWestern Corporation 20240112 0 50.04 50.29 49.5 49.69 339530 49.69 down down correct
NWFL.US Norwood Financial Corp 20240112 0 29.51 29.51 28.75 29.16 7016 29.16 down down correct
NWL.US Newell Brands Inc 20240112 0 8.88 8.955 8.41 8.49 3421935 8.49 down down correct
NWLI.US National Western Life Group Inc 20240112 0 483.84 485 483.33 483.33 13198 483.33 down down correct
NWPX.US Northwest Pipe Company 20240112 0 29.2 29.22 28.7 28.84 31934 28.84 down down correct
NWS.US News Corporation 20240112 0 25.5 25.66 25.215 25.34 476476 25.34 down down correct
NWSA.US News Corporation 20240112 0 24.4 24.55 24.09 24.24 2881959 24.24 down down correct
NXPI.US NXP Semiconductors N.V 20240112 0 211.3 212.21 207.57 209.11 1247700 209.11 down down correct
NXST.US Nexstar Media Group Inc 20240112 0 172.79 174.06 170.815 171.82 339418 171.82 down up incorrect
NXTC.US NextCure Inc 20240112 0 1.21 1.21 1.15 1.16 19600 1.16 down up incorrect
NXTP.US Nextplay Technologies Inc 20240112 0 1.77 1.8358 1.68 1.69 97858 1.69 down up incorrect
NYMT.US New York Mortgage Trust Inc 20240112 0 8.4 8.61 8.4 8.45 440450 8.45 up down incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20240112 0 19.498 19.5 19.32 19.49 5100 19.49 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20240112 0 23 23.3 23 23.23 5000 23.23 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20240112 0 21.72 21.87 21.67 21.67 2800 21.67 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20240112 0 4.43 4.54 4.35 4.42 18600 4.42 down up incorrect
OB.US Outbrain Inc 20240112 0 4.18 4.18 3.8 4.07 154359 4.07 down up incorrect
OBLG.US Oblong Inc 20240112 0 0.1478 0.1672 0.1466 0.1601 958260 0.1601 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240112 0 51.02 52.5 47.5 48.97 10200 48.97 down down correct
OCAX.US OCA Acquisition Corp 20240112 0 10.83 10.83 10.82 10.82 10500 10.82 down down correct
OCAXU.US OCA Acquisition Corp 20240112 0 10.79 10.79 10.79 10.79 0 10.79
OCC.US Optical Cable Corporation 20240112 0 2.71 2.71 2.635 2.7 7141 2.7 down down correct
OCCI.US OFS Credit Company Inc 20240112 0 6.68 6.85 6.67 6.84 111107 6.7455 up up correct
OCCIO.US OFS Credit Company Inc 20240112 0 24.36 24.36 24.36 24.36 200 24.2325
OCFC.US OceanFirst Financial Corp 20240112 0 17.2 17.29 16.62 16.76 175972 16.5595 down down correct
OCFCP.US OceanFirst Financial Corp 20240112 0 24.63 24.75 24.367 24.66 3700 24.2257 up up correct
OCG.US Oriental Culture Holding LTD 20240112 0 1.09 1.3 0.999 1.1 22700 1.1 up up correct
OCGN.US Ocugen Inc 20240112 0 0.614 0.63 0.582 0.599 1871000 0.599 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240112 0 21.2 21.315 21.185 21.26 480153 21.26 up up correct
OCUL.US Ocular Therapeutix Inc 20240112 0 4.45 4.57 4.355 4.385 1769274 4.385 down down correct
OCUP.US Ocuphire Pharma Inc 20240112 0 3.1 3.1 2.96 2.995 159077 2.995 down down correct
OCX.US OncoCyte Corporation 20240112 0 3.33 3.38 3.3101 3.36 5697 3.36 up up correct
ODFL.US Old Dominion Freight Line Inc 20240112 0 391.35 391.35 383.1 388.87 558020 388.87 down down correct
ODP.US The ODP Corporation 20240112 0 52.5 52.81 51.21 51.56 165998 51.56 down down correct
OESX.US Orion Energy Systems Inc 20240112 0 1.08 1.25 1.07 1.07 85501 1.07 down down correct
OFED.US Oconee Federal Financial Corp 20240112 0 13.8 13.8 13.8 13.8 0 13.8
OFIX.US Orthofix Medical Inc 20240112 0 14.24 14.32 13.59 13.65 280349 13.65 down down correct
OFLX.US Omega Flex Inc 20240112 0 71.99 75.2699 70.97 72.74 24937 72.74 up up correct
OFS.US OFS Capital Corporation 20240112 0 11.46 11.5499 11.28 11.4 27964 11.4 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240112 0 22.1 22.1 22.1 22.1 0 22.1
OGI.US OrganiGram Holdings Inc 20240112 0 1.69 1.73 1.59 1.69 1010000 1.69
OKTA.US Okta Inc 20240112 0 83.91 85.19 83.67 83.79 1184305 83.79 down down correct
OLB.US The OLB Group Inc 20240112 0 0.78 0.7875 0.75 0.7651 46260 0.7651 down down correct
OLED.US Universal Display Corporation 20240112 0 178.37 181.38 177.3201 177.62 223265 177.62 down down correct
OLK.US Olink Holding AB (publ) 20240112 0 24.98 25.1 24.915 24.96 688700 24.96 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240112 0 71.85 72.61 71.1 71.7 669266 71.7 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240112 0 11.53 11.869 11.44 11.6 306100 11.6 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240112 0 2.33 2.405 2.255 2.27 996100 2.27 down down correct
OM.US Outset Medical Inc 20240112 0 4.8 4.93 4.44 4.475 858095 4.475 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240112 0 76.06 76.58 74.78 75.64 34837 75.64 down down correct
OMCL.US Omnicell Inc 20240112 0 34.88 35.1704 33.7 34.17 325080 34.17 down down correct
OMER.US Omeros Corporation 20240112 0 3.74 3.9702 3.4595 3.53 594782 3.53 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240112 0 4.6 4.72 4.53 4.67 42882 4.67 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240112 0 4.29 4.53 4.1 4.35 1169700 4.35 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240112 0 0.433 0.439 0.428 0.435 81600 0.435 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240112 0 0.575 0.65 0.575 0.635 3700 0.635 up up correct
ON.US ON Semiconductor Corporation 20240112 0 74.2 75.33 73.25 73.47 5100000 73.47 down down correct
ONB.US Old National Bancorp 20240112 0 16.76 16.82 16.285 16.4 1393256 16.4 down down correct
ONCT.US Oncternal Therapeutics Inc 20240112 0 7.64 9.06 7.45 8.59 25800 8.59 up up correct
ONCY.US Oncolytics Biotech Inc 20240112 0 1.25 1.27 1.17 1.22 339721 1.22 down down correct
ONDS.US Ondas Holdings Inc 20240112 0 1.59 1.67 1.57 1.6 86900 1.6 up up correct
ONEW.US OneWater Marine Inc 20240112 0 31.49 31.58 29.6 29.61 53600 29.61 down down correct
ONTX.US Onconova Therapeutics Inc 20240112 0 0.7079 0.7299 0.705 0.711 35580 0.711 up up correct
ONVO.US Organovo Holdings Inc 20240112 0 1.07 1.09 1.0501 1.06 38173 1.06 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240112 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240112 0 10.98 11.08 10.88 10.94 25952 10.94 down down correct
OPCH.US Option Care Health Inc 20240112 0 32.42 32.42 31.61 31.9 926590 31.9 down down correct
OPEN.US Opendoor Technologies Inc 20240112 0 3.65 3.77 3.49 3.51 16293400 3.51 down down correct
OPGN.US OpGen Inc 20240112 0 0.4101 0.4185 0.39 0.405 50121 0.405 down down correct
OPHC.US OptimumBank Holdings Inc 20240112 0 4.78 4.915 4.6501 4.7 20584 4.7 down down correct
OPI.US Office Properties Income Trust 20240112 0 3.79 4.03 3.63 3.7 3264415 3.6898 down down correct
OPINL.US Office Properties Income Trust 20240112 0 11.01 11.45 11.01 11.3 65600 11.3 up up correct
OPK.US OPKO Health Inc 20240112 0 0.96 1.015 0.953 0.978 13523590 0.978 up up correct
OPOF.US Old Point Financial Corporation 20240112 0 18.475 18.475 17.5301 17.5301 8042 17.5301 down down correct
OPRA.US Opera Limited 20240112 0 11.96 12.0836 11.6 11.6 459770 11.6 down down correct
OPRT.US Oportun Financial Corporation 20240112 0 4.41 4.545 4.223 4.27 320800 4.27 down down correct
OPRX.US OptimizeRx Corporation 20240112 0 15.07 15.07 14.605 14.78 103565 14.78 down down correct
OPT.US Opthea Limited 20240112 0 2.75 2.9683 2.75 2.89 8837 2.89 up up correct
OPTN.US OptiNose Inc 20240112 0 1.3 1.3 1.26 1.27 148587 1.27 down down correct
ORGN.US Origin Materials Inc 20240112 0 0.6762 0.6963 0.655 0.6668 1835063 0.6668 down down correct
ORGNW.US Origin Materials Inc Warrant 20240112 0 0.0285 0.03 0.0285 0.03 7133 0.03 up up correct
ORGO.US Organogenesis Holdings Inc 20240112 0 4.01 4.115 3.885 3.915 462433 3.915 down down correct
ORGS.US Orgenesis Inc 20240112 0 0.3161 0.328 0.27 0.299 123347 0.299 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240112 0 8.06 8.639 8.06 8.6 256900 8.6 up up correct
ORLY.US O'Reilly Automotive Inc 20240112 0 948.38 957.9 941.06 953.06 334310 953.06 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240112 0 2.35 2.42 2.32 2.34 66107 2.34 down down correct
ORRF.US Orrstown Financial Services Inc 20240112 0 28.7 28.79 28.395 28.45 26056 28.45 down down correct
ORTX.US Orchard Therapeutics plc 20240112 0 16.4 16.45 16.4 16.44 31800 16.44 up up correct
OSBC.US Old Second Bancorp Inc 20240112 0 15.1 15.2 14.785 15.01 157697 14.9613 down down correct
OSIS.US OSI Systems Inc 20240112 0 124.78 125.4 123.45 124.36 61975 124.36 down down correct
OSPN.US OneSpan Inc 20240112 0 10.31 10.595 10.31 10.4 257033 10.4 up up correct
OSS.US One Stop Systems Inc 20240112 0 1.96 2.01 1.96 1.97 9246 1.97 up up correct
OSUR.US OraSure Technologies Inc 20240112 0 8.12 8.28 8.08 8.1 648654 8.1 down down correct
OSW.US OneSpaWorld Holdings Limited 20240112 0 13.74 13.74 13.485 13.525 229287 13.525 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240112 0 11.5 11.5 11.5 11.5 700 11.5
OTECU.US OceanTech Acquisitions I Corp. Units 20240112 0 11.13 11.13 10.03 10.03 300 10.03 down down correct
OTECW.US OceanTech Acquisitions I Corp. Warrant 20240112 0 0.074 0.074 0.074 0.074 100 0.074
OTEX.US Open Text Corporation 20240112 0 42.2 42.72 41.53 41.55 517435 41.55 down down correct
OTLK.US Outlook Therapeutics Inc 20240112 0 0.3812 0.39 0.365 0.3682 378489 0.3682 down down correct
OTLY.US Oatly Group AB 20240112 0 1.2 1.22 1.1 1.1 2305200 1.1 down down correct
OTRK.US Ontrak Inc 20240112 0 0.3036 0.315 0.2805 0.29 104444 0.29 down down correct
OTRKP.US Ontrak Inc 20240112 0 0.52 0.52 0.52 0.52 0 0.52
OTTR.US Otter Tail Corporation 20240112 0 83.28 83.45 82.57 83.01 106775 83.01 down up incorrect
OVID.US Ovid Therapeutics Inc 20240112 0 3.17 3.24 3.1 3.13 64382 3.13 down up incorrect
OVLY.US Oak Valley Bancorp 20240112 0 27.71 27.71 27.1 27.4 4467 27.1735 down up incorrect
OWSCX.US OWSCX 20240112 0 18.94 18.94 18.94 18.94 0 18.94
OXBR.US Oxbridge Re Holdings Limited 20240112 0 1.0472 1.065 1.0165 1.0165 4177 1.0165 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20240112 0 0.0301 0.0301 0.0301 0.0301 12400 0.0301
OXLC.US Oxford Lane Capital Corp 20240112 0 5.11 5.14 5.09 5.09 2533335 5.01 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240112 0 23.565 23.59 23.565 23.589 2200 23.589 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20240112 0 25.04 25.09 25.04 25.09 5811 24.9494 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20240112 0 23.17 23.3 23.17 23.25 3700 23.1198 up down incorrect
OXSQ.US Oxford Square Capital Corp 20240112 0 3.01 3.03 3.01 3.03 366428 2.995 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240112 0 22.8 22.8 22.8 22.8 0 22.8
OXSQZ.US Oxford Square Capital Corp. 20240112 0 24.28 24.29 24.2 24.2 900 24.2 down up incorrect
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20240112 0 11.28 11.28 11.28 11.28 400 11.28
OXUSU.US Oxus Acquisition Corp Unit 20240112 0 11.5 11.5 11.5 11.5 0 11.5
OXUSW.US Oxus Acquisition Corp. Warrant 20240112 0 0.079 0.08 0.079 0.08 7900 0.08 up down incorrect
OZK.US Bank OZK 20240112 0 47.36 47.625 46.11 46.84 739901 46.84 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20240112 0 17.26 17.38 17.16 17.3 19400 17.0219 up down incorrect
PAA.US Plains All American Pipeline L.P 20240112 0 15.75 15.78 15.58 15.78 1912137 15.4707 up up correct
PAAS.US Pan American Silver Corp 20240112 0 15.11 15.58 15.11 15.49 3550378 15.49 up up correct
PACB.US Pacific Biosciences of California Inc 20240112 0 7.07 7.25 6.64 6.71 7884400 6.71 down down correct
PAGP.US Plains GP Holdings L.P 20240112 0 16.5 16.57 16.34 16.52 1804936 16.2098 up up correct
PAHC.US Phibro Animal Health Corporation 20240112 0 11.04 11.44 11.01 11.4 162309 11.4 up up correct
PALI.US Palisade Bio Inc 20240112 0 0.5227 0.538 0.5227 0.523 36360 0.523 up up correct
PALT.US Paltalk Inc. Common Stock 20240112 0 3.46 3.46 2.87 3.08 373700 3.08 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240112 0 7.91 8.11 7.78 7.85 316988 7.85 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240112 0 324.51 330.4 321.3963 325.24 3195471 325.24 up up correct
PASG.US Passage Bio Inc 20240112 0 0.99 1.085 0.99 1.08 231700 1.08 up up correct
PATK.US Patrick Industries Inc 20240112 0 101.39 102.25 96.629 97.7 96714 97.7 down down correct
PAVM.US PAVmed Inc 20240112 0 3.49 3.54 3.25 3.29 34971 3.29 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240112 0 0.1422 0.1422 0.1422 0.1422 275 0.1422
PAX.US Patria Investments Limited 20240112 0 14.96 14.97 14.67 14.71 115400 14.71 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240112 0 4.94 5.02 4.81 4.82 1630877 4.82 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240112 0 0.31 0.335 0.2932 0.2932 4465 0.2932 down down correct
PAYS.US PaySign Inc 20240112 0 2.65 2.68 2.55 2.56 68596 2.56 down down correct
PAYX.US Paychex Inc 20240112 0 119.98 120.37 118.79 119.72 1033813 119.72 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20240112 0 10.38 10.38 10.38 10.38 100 10.38
PBBK.US PB Bankshares Inc. Common Stock 20240112 0 12.97 13 12.91 12.96 14700 12.96 down down correct
PBFS.US Pioneer Bancorp Inc 20240112 0 9.86 9.86 9.685 9.81 5000 9.81 down down correct
PBHC.US Pathfinder Bancorp Inc 20240112 0 13.47 13.52 13.4625 13.4625 1516 13.4625 down down correct
PBLA.US Panbela Therapeutics Inc 20240112 0 0.6826 0.6826 0.61 0.63 12926 12.6 down down correct
PBPB.US Potbelly Corporation 20240112 0 13 13.33 12.533 12.63 570355 12.63 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20240112 0 1.02 1.11 0.964 1.01 77800 1.01 down down correct
PBYI.US Puma Biotechnology Inc 20240112 0 4.56 4.99 4.56 4.945 369986 4.945 up up correct
PCAR.US PACCAR Inc 20240112 0 95.17 95.4 93.875 94.05 1966155 94.05 down down correct
PCB.US PCB Bancorp 20240112 0 17.78 17.975 17.7 17.745 8725 17.745 down down correct
PCH.US PotlatchDeltic Corporation 20240112 0 49.12 49.27 47.535 47.72 294426 47.72 down down correct
PCRX.US Pacira BioSciences Inc 20240112 0 33.01 33.01 32.03 32.225 344153 32.225 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240112 0 0.2794 0.3 0.2601 0.2629 16863 5.258 down down correct
PCT.US PureCycle Technologies Inc 20240112 0 2.52 2.6499 2.385 2.4 4602261 2.4 down down correct
PCTTU.US PureCycle Technologies Inc 20240112 0 3 3 3 3 1 3
PCTTW.US PureCycle Technologies Inc 20240112 0 0.75 0.84 0.75 0.84 2375 0.84 up up correct
PCTY.US Paylocity Holding Corporation 20240112 0 153.87 154.67 151.64 154.62 517592 154.62 up up correct
PCVX.US Vaxcyte Inc 20240112 0 60.95 61.47 60.23 60.72 579523 60.72 down down correct
PCYO.US Pure Cycle Corporation 20240112 0 9.92 10.14 9.83 9.99 69118 9.99 up up correct
PDCO.US Patterson Companies Inc 20240112 0 29.53 29.645 29.28 29.63 916708 29.3708 up up correct
PDD.US Pinduoduo Inc 20240112 0 150.83 152.65 148.38 148.63 5140000 148.63 down down correct
PDEX.US Pro 20240112 0 20.59 21 20.1 20.92 9288 20.92 up up correct
PDFS.US PDF Solutions Inc 20240112 0 30.84 31.02 30.19 30.2 109645 30.2 down down correct
PDLB.US PDL Community Bancorp 20240112 0 8.82 8.93 8.6303 8.9 38391 8.9 up up correct
PDSB.US PDS Biotechnology Corporation 20240112 0 4.52 4.575 4.31 4.32 678800 4.32 down down correct
PDSKX.US PDSKX 20240112 0 25.24 25.24 25.24 25.24 0 25.24
PDSRX.US PDSRX 20240112 0 25.15 25.15 25.15 25.15 0 25.15
PDSYX.US PDSYX 20240112 0 25.49 25.49 25.49 25.49 0 25.49
PEB.US PH 20240112 0 19.02 19.12 19.02 19.11 2210 19.11 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240112 0 29.69 29.97 29.53 29.76 4445 29.5896 up up correct
PEBO.US Peoples Bancorp Inc 20240112 0 31.88 32.055 31.14 31.44 58208 31.0176 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240112 0 35.99 36 35.2601 35.61 371637 35.61 down down correct
PEGA.US Pegasystems Inc 20240112 0 48.82 48.84 47.61 47.66 246327 47.66 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240112 0 10.5 10.5 10.5 10.5 0 10.5
PENN.US Penn National Gaming Inc 20240112 0 23.23 23.66 22.42 22.46 6515647 22.46 down down correct
PEP.US PepsiCo Inc 20240112 0 166.34 167.38 165.57 167.27 3546260 167.27 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20240112 0 10.85 10.85 10.85 10.85 0 10.85
PERI.US Perion Network Ltd 20240112 0 29 29.16 28.47 28.65 240954 28.65 down down correct
PESI.US Perma 20240112 0 8.245 8.8 8.245 8.8 53538 8.8 up up correct
PETQ.US PetIQ Inc 20240112 0 18.83 18.99 18.19 18.34 157228 18.34 down down correct
PETS.US PetMed Express Inc 20240112 0 7.25 7.4 7.17 7.25 252066 7.25
PETV.US PetVivo Holdings Inc. Common Stock 20240112 0 1.1453 1.25 1.1306 1.25 77254 1.25 up down incorrect
PETZ.US TDH Holdings Inc 20240112 0 1.15 1.155 1.1101 1.125 4318 1.125 down up incorrect
PFALX.US PFALX 20240112 0 6.84 6.84 6.84 6.84 0 6.84
PFBC.US Preferred Bank 20240112 0 73.5 73.85 72.32 72.54 69629 72.54 down up incorrect
PFC.US Premier Financial Corp 20240112 0 23.12 23.23 22.39 22.62 79493 22.62 down up incorrect
PFFLX.US PFFLX 20240112 0 6.84 6.84 6.84 6.84 0 6.84
PFG.US Principal Financial Group Inc 20240112 0 79.14 79.82 78.4 78.75 702901 78.75 down up incorrect
PFIE.US Profire Energy Inc 20240112 0 1.59 1.6289 1.54 1.55 198843 1.55 down up incorrect
PFIS.US Peoples Financial Services Corp 20240112 0 46.26 46.26 45.37 45.9 9790 45.9 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240112 0 6.84 6.84 6.84 6.84 0 6.84
PFLT.US PennantPark Floating Rate Capital Ltd 20240112 0 12.15 12.27 12.1199 12.14 611432 12.14 down down correct
PFMT.US Performant Financial Corporation 20240112 0 2.84 2.88 2.811 2.84 108483 2.84
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240112 0 10.7 10.7 10.7 10.7 0 10.7
PFX.US Phenixfin Corporation 20240112 0 42.289 43.08 42 42.6 60611 42.6 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240112 0 22.31 22.31 22.31 22.31 300 22.31
PGC.US Peapack 20240112 0 28.05 28.05 25.6 27.84 69681 27.84 down down correct
PGEN.US Precigen Inc 20240112 0 1.38 1.49 1.36 1.37 1703400 1.37 down down correct
PGNY.US Progyny Inc 20240112 0 38.28 39 37.97 38.99 524300 38.99 up up correct
PGSS.US UN 20240112 0 11 11 11 11 0 11
PHAR.US Pharming Group NV 20240112 0 12.51 13 12.02 12.9 3300 12.9 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240112 0 7.78 8.005 7.49 7.56 282100 7.56 down down correct
PHIO.US Phio Pharmaceuticals Corp 20240112 0 0.6999 0.7 0.6801 0.6892 36148 0.6892 down down correct
PHUN.US Phunware Inc 20240112 0 0.076 0.076 0.0753 0.0759 4086026 0.0759 down down correct
PHVS.US Pharvaris N.V 20240112 0 26.3 28.37 25.25 28.28 47700 28.28 up up correct
PI.US Impinj Inc 20240112 0 82.6 84.19 79.66 79.8 207900 79.8 down down correct
PIIVX.US PIIVX 20240112 0 38.75 38.75 38.75 38.75 0 38.75
PINC.US Premier Inc 20240112 0 22.38 22.56 21.695 22.07 876213 22.07 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240112 0 0.173 0.1849 0.1724 0.1789 638788 0.1789 up up correct
PIXY.US ShiftPixy Inc 20240112 0 6.38 6.5399 6.05 6.17 17899 6.17 down down correct
PKBK.US Parke Bancorp Inc 20240112 0 18.49 18.53 17.9 18.02 26785 18.02 down down correct
PKOH.US Park 20240112 0 25.54 25.59 25.17 25.48 20404 25.48 down down correct
PLAB.US Photronics Inc 20240112 0 29.27 29.345 28.6 28.99 376723 28.99 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240112 0 50.43 50.525 48.495 49.24 1164456 49.24 down down correct
PLBC.US Plumas Bancorp 20240112 0 38.14 38.49 37.4967 37.6 7528 37.3358 down down correct
PLBY.US PLBY Group Inc 20240112 0 1.33 1.36 1.17 1.24 906600 1.24 down down correct
PLCE.US The Children's Place Inc 20240112 0 21.3 21.95 20.931 21.06 307904 21.06 down down correct
PLL.US Piedmont Lithium Inc 20240112 0 23.36 24.26 22.52 22.77 349997 22.77 down down correct
PLMI.US Plum Acquisition Corp. I 20240112 0 10.92 10.92 10.92 10.92 0 10.92
PLMIU.US Plum Acquisition Corp. I 20240112 0 10.63 10.63 10.63 10.63 0 10.63
PLMIW.US Plum Acquisition Corp. I 20240112 0 0.1976 0.2 0.1829 0.2 1720 0.2 up up correct
PLMR.US Palomar Holdings Inc 20240112 0 60 63 59.97 62.72 256000 62.72 up up correct
PLPC.US Preformed Line Products Company 20240112 0 127.99 127.99 123.53 124.99 13703 124.99 down down correct
PLRX.US Pliant Therapeutics Inc 20240112 0 17.52 18.18 17.43 17.9 335661 17.9 up up correct
PLSE.US Pulse Biosciences Inc 20240112 0 8.22 8.3732 7.91 8.03 155118 8.03 down down correct
PLTK.US Playtika Holding Corp 20240112 0 7.87 7.96 7.69 7.7 448300 7.7 down down correct
PLUG.US Plug Power Inc 20240112 0 3.75 3.7982 3.43 3.44 32102029 3.44 down down correct
PLUS.US ePlus inc 20240112 0 77.36 78.03 76.38 76.82 115860 76.82 down down correct
PLXS.US Plexus Corp 20240112 0 105.24 105.24 102.72 102.93 65816 102.93 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240112 0 8.39 8.39 8.22 8.22 297538 8.22 down down correct
PMAAX.US PMAAX 20240112 0 10.22 10.22 10.22 10.22 0 10.22
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240112 0 2.165 2.255 2.14 2.25 11489 2.25 up up correct
PMD.US Psychemedics Corporation 20240112 0 3.48 3.61 3.36 3.44 61579 3.44 down down correct
PMFLX.US PMFLX 20240112 0 10.22 10.22 10.22 10.22 0 10.22
PMGM.US Priveterra Acquisition Corp 20240112 0 11.03 11.05 11.03 11.05 200 11.05 up up correct
PMGMU.US Priveterra Acquisition Corp 20240112 0 10.8 10.8 10.8 10.8 0 10.8
PMT.US PC 20240112 0 19.4 19.55 19.4 19.4871 6837 19.4871 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240112 0 18.17 18.3 17.75 17.75 10084 17.75 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240112 0 2.42 2.56 2.23 2.25 300500 2.25 down down correct
PNBK.US Patriot National Bancorp Inc 20240112 0 4.49 4.5 4.25 4.25 5673 4.25 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240112 0 85.37 86 83.05 84.46 410256 84.2498 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240112 0 23.035 23.27 22.95 23 6100 23 down down correct
PNNT.US PennantPark Investment Corporation 20240112 0 7.02 7.07 6.98 7.02 408667 7.02
PNRG.US PrimeEnergy Resources Corporation 20240112 0 99.35 100.74 98.5 100.74 3019 100.74 up up correct
PNTG.US The Pennant Group Inc 20240112 0 15.51 15.56 15.06 15.15 64700 15.15 down down correct
POAI.US Predictive Oncology Inc 20240112 0 2.86 2.982 2.86 2.88 12000 2.88 up up correct
PODD.US Insulet Corporation 20240112 0 208.31 211.7 200.28 200.5 1168691 200.5 down down correct
POLA.US Polar Power Inc 20240112 0 0.3826 0.4134 0.3826 0.39 22217 0.39 up up correct
POOL.US Pool Corporation 20240112 0 387.5 389.23 377.5 381.82 149952 381.82 down down correct
POWI.US Power Integrations Inc 20240112 0 77.37 79.065 76.2455 77.1 253634 77.1 down down correct
POWL.US Powell Industries Inc 20240112 0 81 81.83 80.12 81.14 114346 81.14 up up correct
POWW.US AMMO Inc 20240112 0 2.13 2.175 2.11 2.12 451479 2.12 down down correct
POWWP.US AMMO Inc 20240112 0 25.9 25.9 25.9 25.9 400 25.9
PPBI.US Pacific Premier Bancorp Inc 20240112 0 28.31 28.45 27.22 27.65 233346 27.65 down down correct
PPBT.US Purple Biotech Ltd 20240112 0 0.712 0.72 0.654 0.69 45500 0.69 down down correct
PPC.US Pilgrim's Pride Corporation 20240112 0 28.46 28.545 28.01 28.3 523915 28.3 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240112 0 11.1 11.1 11.1 11.1 0 11.1
PPHPR.US PHP Ventures Acquisition Corp. Rights 20240112 0 0.11 0.11 0.1051 0.1051 0 0.1051 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20240112 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240112 0 7.955 8.42 7.955 8.35 5649 8.35 up up correct
PPSI.US Pioneer Power Solutions Inc 20240112 0 5.37 5.37 5.15 5.27 48546 5.27 down down correct
PPTA.US Midas Gold Corp. 20240112 0 3.33 3.35 3.23 3.26 66700 3.26 down down correct
PRAA.US PRA Group Inc 20240112 0 23.79 23.9623 22.72 22.9 173984 22.9 down down correct
PRAX.US Praxis Precision Medicines Inc 20240112 0 42.99 45.98 42.18 43.37 318800 43.37 up up correct
PRCH.US Porch Group Inc 20240112 0 2.62 2.78 2.53 2.64 736500 2.64 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240112 0 47.61 47.995 46.045 46.82 725400 46.82 down down correct
PRDEX.US PREDEX Funds 20240112 0 24.77 24.77 24.77 24.77 0 24.77
PRDO.US Perdoceo Education Corporation 20240112 0 17.15 17.35 17.1 17.31 224537 17.31 up up correct
PRFT.US Perficient Inc 20240112 0 65.16 66.885 65.1 66.78 182489 66.78 up up correct
PRFX.US PainReform Ltd 20240112 0 2.65 2.6604 2.4101 2.45 3350 2.45 down down correct
PRGS.US Progress Software Corporation 20240112 0 53.85 54.47 53.73 54 333238 54 up up correct
PRIM.US Primoris Services Corporation 20240112 0 33.13 33.64 33 33.58 448728 33.58 up up correct
PRIVX.US Sharespost 100 Fund 20240112 0 38.13 38.13 38.13 38.13 0 38.13
PRLD.US Prelude Therapeutics Incorporated 20240112 0 3.89 3.94 3.75 3.78 30100 3.78 down down correct
PRLVX.US PRLVX 20240112 0 37.54 37.54 37.54 37.54 0 37.54
PROC.US Procaps Group S.A. Ordinary Shares 20240112 0 4.55 4.79 4.45 4.5 16000 4.5 down down correct
PROCW.US Procaps Group S.A. Warrants 20240112 0 0.11 0.11 0.1092 0.1092 4420 0.1092 down down correct
PROF.US Profound Medical Corp 20240112 0 7.61 7.81 7.5 7.6 46587 7.6 down down correct
PROV.US Provident Financial Holdings Inc 20240112 0 13.41 13.41 13.12 13.25 6147 13.25 down down correct
PRPH.US ProPhase Labs Inc 20240112 0 4.9 5.22 4.9 4.9 29951 4.9
PRPL.US Purple Innovation Inc 20240112 0 0.915 0.9406 0.8169 0.8456 731064 0.8456 down down correct
PRPO.US Precipio Inc 20240112 0 5.38 5.79 5.35 5.35 3685 5.35 down down correct
PRQR.US ProQR Therapeutics N.V 20240112 0 2.02 2.23 1.99 2.23 325507 2.23 up up correct
PRTA.US Prothena Corporation plc 20240112 0 34.74 36.19 33.96 34.67 577782 34.67 down down correct
PRTC.US PureTech Health plc 20240112 0 24.75 24.95 24.35 24.35 3200 24.35 down down correct
PRTG.US Portage Biotech Inc 20240112 0 1.1887 1.1887 1.06 1.08 12392 1.08 down down correct
PRTH.US Priority Technology Holdings Inc 20240112 0 3.81 3.88 3.6208 3.67 18817 3.67 down down correct
PRTS.US CarParts.com Inc 20240112 0 3.14 3.2 3.02 3.06 347539 3.06 down down correct
PRVA.US Privia Health Group Inc 20240112 0 22.05 22.05 21 21.25 714800 21.25 down down correct
PSA.US PQ 20240112 0 17.83 17.83 17.69 17.74 1995 17.74 down down correct
PSEC.US Prospect Capital Corporation 20240112 0 6.19 6.22 6.05 6.06 2173581 6.0017 down down correct
PSHG.US Performance Shipping Inc 20240112 0 2.16 2.22 2.135 2.21 62213 2.21 up up correct
PSMT.US PriceSmart Inc 20240112 0 76.32 77 75.405 77 183390 77 up up correct
PSNL.US Personalis Inc 20240112 0 1.79 1.83 1.7 1.74 371000 1.74 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240112 0 17.69 17.69 17.69 17.69 0 17.69
PSTV.US Plus Therapeutics Inc 20240112 0 2.08 2.19 1.98 2.07 46200 2.07 down down correct
PSTX.US Poseida Therapeutics Inc 20240112 0 3.26 3.31 2.955 3.05 556912 3.05 down down correct
PT.US Pintec Technology Holdings Limited 20240112 0 1.11 1.14 1.09 1.11 83558 1.11
PTC.US PTC Inc 20240112 0 172.84 173.07 171.39 172.17 672734 172.17 down down correct
PTCT.US PTC Therapeutics Inc 20240112 0 29.23 29.55 27.15 27.33 762601 27.33 down down correct
PTDEX.US PREDEX 20240112 0 24.88 24.88 24.88 24.88 0 24.88
PTEN.US Patterson 20240112 0 10.42 10.48 10.15 10.28 4486494 10.28 down down correct
PTGX.US Protagonist Therapeutics Inc 20240112 0 24.63 26.055 24.49 25.9 1105257 25.9 up up correct
PTIX.US Protagenic Therapeutics Inc 20240112 0 0.84 0.84 0.84 0.84 58 0.84
PTIXW.US Protagenic Therapeutics Inc 20240112 0 0.004 0.004 0.004 0.004 14600 0.004
PTLO.US Portillo's Inc. Class A Common Stock 20240112 0 14.59 14.65 14.17 14.32 543400 14.32 down down correct
PTMN.US Portman Ridge Finance Corporation 20240112 0 18.59 18.82 18.49 18.52 42900 18.52 down down correct
PTON.US Peloton Interactive Inc 20240112 0 5.96 6.2099 5.78 5.83 12319810 5.83 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240112 0 1.36 1.36 1.2715 1.315 37807 1.315 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240112 0 21.02 21.44 18.92 21.44 12141 21.44 up up correct
PTVE.US Pactiv Evergreen Inc 20240112 0 14.36 14.47 13.69 14.08 699000 14.08 down down correct
PUBM.US PubMatic Inc 20240112 0 15.12 15.32 14.94 14.95 284868 14.95 down down correct
PUCK.US Goal Acquisitions Corp 20240112 0 10.76 10.76 10.76 10.76 0 10.76
PUCKU.US Goal Acquisitions Corp 20240112 0 10.75 10.75 10.75 10.75 0 10.75
PUCKW.US Goal Acquisitions Corp 20240112 0 0.0031 0.0055 0.0031 0.0055 0 0.0055 up up correct
PULM.US Pulmatrix Inc 20240112 0 1.98 1.98 1.95 1.958 3559 1.958 down down correct
PUYI.US Puyi Inc 20240112 0 5.56 6.1 5.56 5.8 24500 5.8 up up correct
PVBC.US Provident Bancorp Inc 20240112 0 10.47 10.68 10.35 10.65 25873 10.65 up up correct
PWDEX.US PREDEX 20240112 0 24.87 24.87 24.87 24.87 0 24.87
PWFL.US PowerFleet Inc 20240112 0 3.22 3.28 3.18 3.27 55430 3.27 up up correct
PWOD.US Penns Woods Bancorp Inc 20240112 0 20.94 20.983 20.67 20.72 15141 20.72 down down correct
PWP.US Perella Weinberg Partners 20240112 0 11.05 11.05 10.83 10.95 233700 10.95 down down correct
PXLW.US Pixelworks Inc 20240112 0 1.38 1.41 1.3502 1.36 98857 1.36 down down correct
PXS.US Pyxis Tankers Inc 20240112 0 4.41 4.58 4.41 4.49 153712 4.49 up up correct
PXSAP.US Pyxis Tankers Inc 20240112 0 24.5 24.5 24.45 24.45 4000 24.45 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20240112 0 19.89 20.25 19.74 19.89 646200 19.89
PYPD.US PolyPid Ltd 20240112 0 6.06 6.9999 6.06 6.55 1700 6.55 up up correct
PYPL.US PayPal Holdings Inc 20240112 0 61.8 61.91 60.74 61 9280000 61 down down correct
PYR.US PyroGenesis Canada Inc 20240112 0 0.4009 0.408 0.4009 0.408 3146 0.408 up up correct
PYXS.US Pyxis Oncology Inc. 20240112 0 2.41 2.44 2.21 2.35 197400 2.35 down down correct
PZZA.US Papa John's International Inc 20240112 0 73 73 70.875 71.89 576154 71.89 down down correct
QCOM.US QUALCOMM Incorporated 20240112 0 142.12 142.66 139.16 140.2 6546589 140.2 down up incorrect
QCRH.US QCR Holdings Inc 20240112 0 56.74 56.9 55.01 55.47 41130 55.47 down up incorrect
QDEL.US Quidel Corporation 20240112 0 72.89 73.5999 72.045 72.95 392150 72.95 up down incorrect
QFIN.US 360 DigiTech Inc 20240112 0 15.16 15.81 15.16 15.24 609680 15.24 up down incorrect
QH.US Quhuo Limited 20240112 0 1.03 1.23 1 1.08 72200 1.08 up down incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20240112 0 4.75 4.79 4.66 4.67 158100 4.67 down up incorrect
QIWI.US QIWI plc 20240112 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240112 0 0.5 0.525 0.495 0.5115 52700 0.5115 up down incorrect
QLI.US Qilian International Holding Group Limited 20240112 0 0.55 0.645 0.55 0.6 12700 0.6 up down incorrect
QLYS.US Qualys Inc 20240112 0 194.35 195.06 191.09 193.1 302608 193.1 down up incorrect
QMCO.US Quantum Corporation 20240112 0 0.288 0.2999 0.282 0.2827 81603 0.2827 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240112 0 4.84 4.84 4.2601 4.4411 4281 4.4411 down up incorrect
QNST.US QuinStreet Inc 20240112 0 11.79 11.9 11.61 11.72 163101 11.72 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240112 0 23.2 23.26 23.09 23.17 92300 23.17 down up incorrect
QRHC.US Quest Resource Holding Corporation 20240112 0 6.87 7.39 6.51 7.25 30889 7.25 up down incorrect
QRTEA.US Qurate Retail Inc 20240112 0 0.91 0.97 0.841 0.8522 2965904 0.8522 down up incorrect
QRTEB.US Qurate Retail Inc 20240112 0 6.56 6.56 6.56 6.56 397 6.56
QRTEP.US Qurate Retail Inc 20240112 0 41.19 41.85 39.5 40.1 49900 40.1 down up incorrect
QRVO.US Qorvo Inc 20240112 0 104 104.53 101.81 102.3 891590 102.3 down up incorrect
QSI.US Quantum 20240112 0 1.79 1.865 1.71 1.73 645800 1.73 down up incorrect
QSIAW.US Quantum 20240112 0 0.185 0.2775 0.185 0.2775 666 0.2775 up up correct
QTRX.US Quanterix Corporation 20240112 0 24.28 24.81 22.61 22.91 636951 22.91 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240112 0 0.796 0.82 0.7707 0.795 557307 0.795 down down correct
QUIK.US QuickLogic Corporation 20240112 0 13.71 14.03 13.55 13.61 47243 13.61 down down correct
QURE.US uniQure N.V 20240112 0 6.42 6.595 6.16 6.18 1067751 6.18 down down correct
RAIL.US FreightCar America Inc 20240112 0 2.5354 2.5354 2.4158 2.5 35882 2.5 down down correct
RAIN.US Rain Therapeutics Inc 20240112 0 1.2 1.21 1.2 1.21 100200 1.21 up up correct
RAND.US Rand Capital Corporation 20240112 0 13.6005 13.6016 13.6005 13.6016 1202 13.6016 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240112 0 3.25 3.42 3.25 3.4 49400 3.4 up up correct
RAPT.US RAPT Therapeutics Inc 20240112 0 24.51 25.259 24.01 24.08 290000 24.08 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240112 0 46.4 47.0799 45.31 45.7 921041 45.7 down down correct
RAVE.US RAVE Restaurant Group Inc 20240112 0 2.126 2.161 2.11 2.11 26692 2.11 down down correct
RBB.US RBB Bancorp 20240112 0 18 18 17.24 17.6 118006 17.4516 down down correct
RBBN.US Ribbon Communications Inc 20240112 0 2.93 2.96 2.86 2.9 305524 2.9 down down correct
RBCAA.US Republic Bancorp Inc 20240112 0 51.45 51.68 50.8 51.41 17779 51.41 down down correct
RBCN.US Rubicon Technology Inc 20240112 0 0.85 0.85 0.85 0.85 100 0.85
RBKB.US Rhinebeck Bancorp Inc 20240112 0 8.354 8.85 8.277 8.67 11000 8.67 up up correct
RCAT.US Red Cat Holdings Inc 20240112 0 0.75 0.815 0.7496 0.786 151179 0.786 up up correct
RCEL.US AVITA Medical Inc 20240112 0 15.1 15.2 14.41 14.57 122600 14.57 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240112 0 9.65 9.65 9.65 9.65 0 9.65
RCICX.US Resource Credit Income Fund Class C 20240112 0 9.77 9.77 9.77 9.77 0 9.77
RCIIX.US Resource Credit Income Fund Class I Shar 20240112 0 9.67 9.67 9.67 9.67 0 9.67
RCILX.US RCILX 20240112 0 9.65 9.65 9.65 9.65 0 9.65
RCIWX.US Resource Credit Income Fund Class W Shar 20240112 0 9.65 9.65 9.65 9.65 0 9.65
RCKT.US Rocket Pharmaceuticals Inc 20240112 0 28.64 29.8984 28.23 28.61 397259 28.61 down down correct
RCKY.US Rocky Brands Inc 20240112 0 26.78 26.78 26.01 26.23 22017 26.23 down down correct
RCM.US R1 RCM Inc 20240112 0 9.14 9.27 8.87 9.25 5545328 9.25 up up correct
RCMT.US RCM Technologies Inc 20240112 0 29.04 29.7 28.55 29.63 75914 29.63 up up correct
RCON.US Recon Technology Ltd 20240112 0 0.235 0.239 0.222 0.2388 83678 0.2388 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240112 0 2.0201 2.1873 1.8004 2.0101 44482 2.0101 down down correct
RDCM.US RADCOM Ltd 20240112 0 7.736 7.8 7.72 7.79 9118 7.79 up up correct
RDFN.US Redfin Corporation 20240112 0 9.08 9.2134 8.6 8.65 4141033 8.65 down down correct
RDHL.US RedHill Biopharma Ltd 20240112 0 1.15 1.17 1.04 1.06 840175 1.06 down down correct
RDI.US Reading International Inc 20240112 0 1.95 2.12 1.94 2 13171 2 up up correct
RDIB.US Reading International Inc 20240112 0 13.43 13.9 13.21 13.55 1267 13.55 up up correct
RDNT.US RadNet Inc 20240112 0 37.24 37.43 36.22 36.24 491356 36.24 down down correct
RDUS.US Radius Health Inc 20240112 0 27.57 28.02 26.93 27.11 113720 26.9152 down down correct
RDVT.US Red Violet Inc 20240112 0 18.47 18.62 18.25 18.35 19143 18.35 down down correct
RDWR.US Radware Ltd 20240112 0 16.91 17.17 16.67 16.7 120342 16.7 down down correct
REAL.US The RealReal Inc 20240112 0 1.84 1.86 1.715 1.75 4334330 1.75 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240112 0 2.1 2.24 1.96 2.23 1400491 2.23 up up correct
REE.US REE Automotive Ltd. 20240112 0 5.88 6.1 5.573 5.62 78600 5.62 down up incorrect
REED.US Reed's Inc 20240112 0 1.85 1.885 1.85 1.85 1309 1.85
REFR.US Research Frontiers Incorporated 20240112 0 1.02 1.09 1.01 1.04 28404 1.04 up down incorrect
REG.US Regency Centers Corporation 20240112 0 64.88 65.07 63.81 64.07 1531561 64.07 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20240112 0 925 935.37 921 933.2 560030 933.2 up down incorrect
REKR.US Rekor Systems Inc 20240112 0 3.45 3.717 3.45 3.6 998500 3.6 up down incorrect
RELI.US Reliance Global Group Inc 20240112 0 0.5225 0.5273 0.482 0.4875 114512 0.4875 down up incorrect
RELL.US Richardson Electronics Ltd 20240112 0 10.21 10.67 10.16 10.4 355276 10.4 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20240112 0 18.46 18.56 18.06 18.07 778539 18.07 down up incorrect
REPL.US Replimune Group Inc 20240112 0 8.95 9.22 8.44 8.47 1137618 8.47 down up incorrect
RETO.US ReTo Eco 20240112 0 0.389 0.42 0.38 0.3911 68457 0.3911 up up correct
REYN.US Reynolds Consumer Products Inc 20240112 0 27.5 27.63 27.25 27.29 220100 27.29 down down correct
RFIL.US RF Industries Ltd 20240112 0 3.01 3.09 3.01 3.09 6479 3.09 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240112 0 10.04 10.04 10.04 10.04 323 10.04
RGCO.US RGC Resources Inc 20240112 0 19.56 19.5999 19.2247 19.36 26211 19.16 down down correct
RGEN.US Repligen Corporation 20240112 0 179.96 180.545 172.77 173.21 446666 173.21 down down correct
RGLD.US Royal Gold Inc 20240112 0 123.1 125.33 122.08 122.47 252705 122.47 down down correct
RGLS.US Regulus Therapeutics Inc 20240112 0 1.325 1.36 1.27 1.3 30804 1.3 down down correct
RGNX.US REGENXBIO Inc 20240112 0 14.8 15.38 14.745 15.13 497572 15.13 up up correct
RGP.US Resources Connection Inc 20240112 0 13.03 13.38 13.03 13.14 259400 13.14 up up correct
RIBT.US RiceBran Technologies 20240112 0 0.21 0.21 0.18 0.19 58000 0.19 down down correct
RICK.US RCI Hospitality Holdings Inc 20240112 0 63.67 63.67 62.55 62.93 48708 62.93 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20240112 0 1.38 1.3899 1.3 1.33 512875 1.33 down up incorrect
RILY.US B. Riley Financial Inc 20240112 0 23.61 24.89 22.53 23.17 1262902 23.17 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240112 0 18.2 18.97 18.2 18.64 8900 18.64 up down incorrect
RILYM.US RILYM 20240112 0 22.75 22.76 22.21 22.44 17800 22.44 down up incorrect
RILYN.US B. Riley Financial Inc 20240112 0 17.95 18.322 17.95 18.15 16100 18.15 up down incorrect
RILYP.US B. Riley Financial Inc 20240112 0 19.11 19.35 19.11 19.3 6900 18.8582 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240112 0 16.69 16.949 16.5 16.55 34900 16.55 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240112 0 14.15 14.43 14.1 14.33 151600 14.33 up down incorrect
RIOT.US Riot Blockchain Inc 20240112 0 12.755 12.755 11.72 11.73 44452793 11.73 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240112 0 18.445 18.865 17.78 18.06 29689400 18.06 down up incorrect
RKDA.US Arcadia Biosciences Inc 20240112 0 2.745 2.84 2.6301 2.65 17080 2.65 down up incorrect
RKLB.US Rocket Lab USA Inc. 20240112 0 5.19 5.35 5.11 5.17 4359500 5.17 down up incorrect
RLAY.US Relay Therapeutics Inc 20240112 0 11.56 12.07 10.99 11 1035400 11 down up incorrect
RLMD.US Relmada Therapeutics Inc 20240112 0 3.33 3.5267 3.08 3.14 157425 3.14 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20240112 0 1.92 1.9907 1.85 1.91 56892 1.91 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20240112 0 10.76 11.15 10.76 11.05 8900 11.05 up down incorrect
RMBL.US RumbleON Inc 20240112 0 6.94 7.05 6.33 6.68 275975 6.68 down up incorrect
RMBS.US Rambus Inc 20240112 0 66.5 66.6048 65.16 65.97 641472 65.97 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20240112 0 4.59 4.7393 4.59 4.7 2541 4.7 up down incorrect
RMGCU.US RMG Acquisition Corp. III 20240112 0 10.47 10.47 10.47 10.47 0 10.47
RMNI.US Rimini Street Inc 20240112 0 3.34 3.34 3.18 3.23 503488 3.23 down down correct
RMR.US The RMR Group Inc 20240112 0 27.39 27.39 26.555 26.62 85205 26.2151 down down correct
RMTI.US Rockwell Medical Inc 20240112 0 1.53 1.5999 1.53 1.54 96068 1.54 up up correct
RNA.US Avidity Biosciences Inc 20240112 0 11.39 11.665 11.26 11.35 824941 11.35 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240112 0 0.13 0.14 0.122 0.125 201515 5 down down correct
RNLX.US Renalytix Plc 20240112 0 0.345 0.345 0.312 0.32 193100 0.32 down down correct
RNST.US Renasant Corporation 20240112 0 32.23 32.29 31.1321 31.56 120340 31.56 down down correct
RNW.US Renew Energy Global PLC 20240112 0 7.22 7.311 7.18 7.26 350600 7.26 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240112 0 0.98 0.98 0.98 0.98 0 0.98
RNXT.US RenovoRx Inc. Common Stock 20240112 0 1.11 1.13 1.07 1.1 48700 1.1 down down correct
ROAD.US Construction Partners Inc 20240112 0 41.84 41.92 41.3 41.9 140637 41.9 up up correct
ROCK.US Gibraltar Industries Inc 20240112 0 78.75 79.41 77.8831 79.4 179040 79.4 up up correct
ROIC.US Retail Opportunity Investments Corp 20240112 0 14.25 14.25 14.08 14.2 1150559 14.2 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240112 0 11.03 11.305 10.955 11.06 2330600 11.06 up up correct
ROKU.US Roku Inc 20240112 0 86.44 87.35 85.25 86.05 4720255 86.05 down down correct
ROOT.US Root Inc 20240112 0 10.27 10.34 9.54 9.78 88436 9.78 down down correct
ROST.US Ross Stores Inc 20240112 0 137.23 137.47 136.04 136.58 930844 136.58 down down correct
ROVR.US Rover Group Inc 20240112 0 10.92 10.92 10.9 10.92 474600 10.92
RPAY.US Repay Holdings Corporation 20240112 0 8.17 8.17 7.82 7.83 394485 7.83 down down correct
RPD.US Rapid7 Inc 20240112 0 54.64 55.39 53.995 55.05 667455 55.05 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20240112 0 1.69 1.7 1.65 1.68 374700 1.68 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240112 0 0.9311 1.02 0.9248 0.98 234786 0.98 up up correct
RPRX.US Royalty Pharma plc 20240112 0 28.76 29.025 28.3523 28.38 1760968 28.38 down down correct
RPTX.US Repare Therapeutics Inc 20240112 0 7.02 7.14 6.4 6.54 170700 6.54 down down correct
RRBI.US Red River Bancshares Inc 20240112 0 53.84 54.655 53.789 54.43 3800 54.43 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240112 0 11.21 11.62 11.16 11.17 118605 11.17 down down correct
RRR.US Red Rock Resorts Inc 20240112 0 50.7 50.8 49.65 49.79 212643 49.79 down down correct
RSLS.US ReShape Lifesciences Inc 20240112 0 0.2551 0.2649 0.2544 0.2576 798958 0.2576 up up correct
RSSS.US Research Solutions Inc 20240112 0 2.53 2.6 2.47 2.57 7127 2.57 up up correct
RSVR.US Reservoir Media Inc 20240112 0 7.12 7.12 6.97 7.03 40600 7.03 down down correct
RSVRW.US Reservoir Media Management Inc 20240112 0 1.51 1.51 1.5 1.5 300 1.5 down down correct
RUN.US Sunrun Inc 20240112 0 16.04 16.5184 15 15.1 13576860 15.1 down down correct
RUSHA.US Rush Enterprises Inc 20240112 0 44.89 44.98 43.55 43.84 378238 43.84 down down correct
RUSHB.US Rush Enterprises Inc 20240112 0 47.27 47.27 46.08 46.08 13250 46.08 down down correct
RVMD.US Revolution Medicines Inc 20240112 0 28.8 29.505 28.39 28.5 746900 28.5 down down correct
RVNC.US Revance Therapeutics Inc 20240112 0 6.38 6.68 5.88 5.94 2333700 5.94 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240112 0 4.03 4.19 4.03 4.17 246600 4.17 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240112 0 1.18 1.2 1.03 1.13 14625 1.13 down down correct
RVSB.US Riverview Bancorp Inc 20240112 0 5.91 6.01 5.84 5.91 16540 5.91
RWAY.US Runway Growth Finance Corp. Common Stock 20240112 0 12.82 13.04 12.82 12.93 202577 12.93 up up correct
RWLK.US ReWalk Robotics Ltd 20240112 0 1.07 1.131 1.06 1.08 429585 1.08 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240112 0 11.44 11.99 11.0101 11.16 5667460 11.16 down down correct
RXST.US RxSight Inc. Common Stock 20240112 0 47.25 47.81 45.97 46.37 371400 46.37 down down correct
RXT.US Rackspace Technology Inc 20240112 0 1.7 1.9793 1.64 1.75 1885047 1.75 up up correct
RYAAY.US Ryanair Holdings plc 20240112 0 123.25 124.41 121.8 122.57 310742 121.6207 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240112 0 42.77 43.57 40.27 40.68 469628 40.68 down down correct
RZB.US Reinsurance Group of America Incorporated 20240112 0 25.52 25.58 25.27 25.56 9300 25.56 up up correct
RZLT.US Rezolute Inc 20240112 0 1 1.0469 0.98 0.9988 75363 0.9988 down down correct
SABR.US Sabre Corporation 20240112 0 4.41 4.46 4.18 4.23 2962659 4.23 down down correct
SABS.US SAB Biotherapeutics Inc 20240112 0 6 6.3 5.825 5.98 40000 5.98 down down correct
SABSW.US SAB Biotherapeutics Inc 20240112 0 0.03 0.03 0.03 0.03 0 0.03
SAFT.US Safety Insurance Group Inc 20240112 0 74.91 75.87 74.62 75.82 50312 75.82 up up correct
SAGE.US Sage Therapeutics Inc 20240112 0 27.41 28.26 26.18 26.55 1142800 26.55 down down correct
SAIA.US Saia Inc 20240112 0 435.22 443 431.805 439.86 269533 439.86 up up correct
SALM.US Salem Media Group Inc 20240112 0 0.3154 0.34 0.3154 0.3337 97796 0.3337 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240112 0 17.13 17.23 16.81 16.93 20663 16.93 down down correct
SANA.US Sana Biotechnology Inc 20240112 0 6.63 6.8985 5.95 6.325 4080906 6.325 down down correct
SANM.US Sanmina Corporation 20240112 0 50.75 51.06 50.45 50.86 382949 50.86 up up correct
SANW.US S&W Seed Company 20240112 0 0.591 0.6243 0.59 0.59 52361 0.59 down down correct
SASR.US Sandy Spring Bancorp Inc 20240112 0 26.37 26.735 25.47 25.72 96531 25.72 down down correct
SATS.US EchoStar Corporation 20240112 0 16.02 16.53 15.77 16.06 6291934 16.06 up down incorrect
SAVA.US Cassava Sciences Inc 20240112 0 26.26 26.82 25.23 26.24 1068800 26.24 down up incorrect
SBAC.US SBA Communications Corporation 20240112 0 243.11 243.345 239.85 239.9 626873 239.9 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20240112 0 27.36 27.46 26.3 26.53 254155 26.53 down up incorrect
SBET.US Sharplink Gaming Ltd 20240112 0 1.66 1.66 1.6 1.6 3200 1.6 down up incorrect
SBFG.US SB Financial Group Inc 20240112 0 15.19 15.19 15.19 15.19 128 15.19
SBGI.US Sinclair Broadcast Group Inc 20240112 0 14.3 14.69 14.27 14.3 333389 14.3
SBLK.US Star Bulk Carriers Corp 20240112 0 20.74 21.15 20.4625 20.48 1276402 20.48 down up incorrect
SBNY.US Signature Bank 20240112 0 2 2.035 1.5 1.85 1161247 1.85 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20240112 0 14.11 14.3 14.1 14.26 1589531 14.26 up down incorrect
SBSI.US Southside Bancshares Inc 20240112 0 30.27 30.52 29.44 30.02 93911 30.02 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240112 0 5.31 5.49 5.3 5.32 22266 5.32 up up correct
SBUX.US Starbucks Corporation 20240112 0 93.23 93.4 91.77 91.98 5640000 91.98 down down correct
SCHL.US Scholastic Corporation 20240112 0 38.15 38.34 37.615 37.73 163365 37.5396 down down correct
SCKT.US Socket Mobile Inc 20240112 0 1.15 1.15 1.1 1.13 22121 1.13 down down correct
SCOR.US comScore Inc 20240112 0 20.72 20.72 20.2364 20.6 10908 20.6 down up incorrect
SCPH.US scPharmaceuticals Inc 20240112 0 6.14 6.2753 5.96 5.97 154564 5.97 down up incorrect
SCPS.US Scopus BioPharma Inc 20240112 0 0.042 0.042 0.042 0.042 700 0.042
SCSC.US ScanSource Inc 20240112 0 38.4 38.6 38.02 38.26 164545 38.26 down up incorrect
SCVL.US Shoe Carnival Inc 20240112 0 27.23 27.55 26.49 26.57 146171 26.57 down up incorrect
SCWX.US SecureWorks Corp 20240112 0 7.205 7.205 6.96 7.16 10987 7.16 down up incorrect
SCYX.US SCYNEXIS Inc 20240112 0 2.05 2.05 1.97 1.98 95023 1.98 down up incorrect
SDGR.US Schrödinger Inc 20240112 0 29.53 30 28.27 28.4 583600 28.4 down up incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240112 0 6.2 6.29 5.2201 5.39 1805632 5.39 down up incorrect
SEAC.US SeaChange International Inc 20240112 0 2.75 2.75 2.75 2.75 0 2.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20240112 0 6.07 6.2 5.99 6.02 1485700 6.02 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20240112 0 0.94 0.94 0.94 0.94 0 0.94
SECO.US Secoo Holding Limited 20240112 0 0.4805 0.5178 0.479 0.4955 49192 0.4955 up down incorrect
SEDG.US SolarEdge Technologies Inc 20240112 0 79.12 79.8999 74.02 74.24 2557351 74.24 down up incorrect
SEED.US Origin Agritech Limited 20240112 0 2.13 2.15 1.9 2.14 64876 2.14 up down incorrect
SEEL.US Seelos Therapeutics Inc 20240112 0 1.6 1.6 1.39 1.41 404045 1.41 down down correct
SEER.US Seer Inc 20240112 0 1.86 1.89 1.78 1.79 380759 1.79 down down correct
SEIC.US SEI Investments Company 20240112 0 63.72 64.26 63.58 63.7 422443 63.7 down down correct
SELF.US Global Self Storage Inc 20240112 0 4.53 4.56 4.51 4.51 28489 4.51 down down correct
SENEA.US Seneca Foods Corporation 20240112 0 54.53 54.98 52.89 53.13 37976 53.13 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240112 0 6.4 6.8 6.35 6.58 340255 6.58 up up correct
SFBC.US Sound Financial Bancorp Inc 20240112 0 39.75 39.75 39.75 39.75 483 39.75
SFBS.US ServisFirst Bancshares Inc 20240112 0 62.94 62.96 61.41 61.62 133678 61.62 down down correct
SFIX.US Stitch Fix Inc 20240112 0 3.34 3.4367 3.215 3.26 1092690 3.26 down down correct
SFM.US Sprouts Farmers Market Inc 20240112 0 49.77 50.17 49.5 50.13 715398 50.13 up up correct
SFNC.US Simmons First National Corporation 20240112 0 19 19.12 18.435 18.69 350815 18.69 down down correct
SFST.US Southern First Bancshares Inc 20240112 0 37.55 37.58 36.7 36.7 15418 36.7 down down correct
SGA.US Saga Communications Inc 20240112 0 21.41 22.58 21.18 21.85 43033 21.85 up up correct
SGBX.US SG Blocks Inc 20240112 0 0.46 0.4653 0.432 0.455 144627 0.455 down down correct
SGC.US Superior Group of Companies Inc 20240112 0 13.79 14.08 13.66 13.97 70125 13.97 up up correct
SGH.US SMART Global Holdings Inc 20240112 0 20.82 21.48 20.705 21.41 1063632 21.41 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240112 0 5.24 5.285 5.06 5.14 156900 5.14 down down correct
SGMA.US SigmaTron International Inc 20240112 0 3.29 3.36 3.168 3.22 13738 3.22 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240112 0 26.5 27.365 26.06 26.2 1311700 26.2 down down correct
SGMO.US Sangamo Therapeutics Inc 20240112 0 0.5007 0.5576 0.5007 0.5156 1101405 0.5156 up up correct
SGRP.US SPAR Group Inc 20240112 0 0.9914 1.04 0.9914 1.04 21850 1.04 up up correct
SGRY.US Surgery Partners Inc 20240112 0 33.21 33.64 32.33 32.46 760888 32.46 down down correct
SHBI.US Shore Bancshares Inc 20240112 0 13.28 13.43 12.935 12.98 45996 12.98 down down correct
SHC.US Sotera Health Company 20240112 0 15.48 15.588 15.22 15.34 593200 15.34 down down correct
SHCR.US Sharecare Inc 20240112 0 1.05 1.05 1.02 1.03 380967 1.03 down down correct
SHCRW.US Sharecare Inc 20240112 0 0.035 0.035 0.035 0.035 0 0.035
SHEN.US Shenandoah Telecommunications Company 20240112 0 20.24 20.4 20.13 20.3 100499 20.3 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240112 0 7.3 7.84 7.3 7.59 198311 7.59 up up correct
SHLS.US Shoals Technologies Group Inc 20240112 0 13.75 14.12 13.41 13.57 2013500 13.57 down down correct
SHO.US PI 20240112 0 20.85 21 20.7772 20.7772 13067 20.7772 down down correct
SHOO.US Steven Madden Ltd 20240112 0 42.43 42.695 41.4 41.96 399797 41.96 down down correct
SHYF.US The Shyft Group Inc 20240112 0 11.43 11.61 11.33 11.35 269762 11.35 down down correct
SIBN.US SI 20240112 0 19.73 19.96 18.94 19.03 275984 19.03 down down correct
SIEB.US Siebert Financial Corp 20240112 0 1.81 1.86 1.7601 1.8476 5742 1.8476 up up correct
SIEN.US Sientra Inc 20240112 0 0.6 0.62 0.58 0.59 66281 0.59 down down correct
SIFY.US Sify Technologies Limited 20240112 0 1.77 1.85 1.77 1.81 91935 1.81 up up correct
SIGA.US SIGA Technologies Inc 20240112 0 5.55 5.585 5.36 5.38 250260 5.38 down down correct
SIGI.US Selective Insurance Group Inc 20240112 0 101.51 101.99 100.89 101.68 212214 101.68 up up correct
SIGIP.US Selective Insurance Group Inc 20240112 0 17.6 17.83 17.4 17.83 5700 17.83 up up correct
SILC.US Silicom Ltd 20240112 0 18.01 18.8165 17.759 18.57 26759 18.57 up up correct
SILK.US Silk Road Medical Inc 20240112 0 13.56 14.16 12.96 13.05 927500 13.05 down down correct
SIMO.US Silicon Motion Technology Corporation 20240112 0 64.86 64.91 63.98 64.22 272110 64.22 down down correct
SINT.US Sintx Technologies Inc 20240112 0 0.37 0.388 0.35 0.359 273984 0.359 down down correct
SIOX.US Sio Gene Therapies Inc 20240112 0 0.38 0.3865 0.38 0.3865 857 0.3865 up up correct
SIRI.US Sirius XM Holdings Inc 20240112 0 5.28 5.31 5.19 5.21 8440000 5.21 down down correct
SISI.US Shineco Inc 20240112 0 0.116 0.1235 0.1067 0.119 1234178 0.119 up up correct
SITM.US SiTime Corporation 20240112 0 117.41 117.73 115.44 116.34 89300 116.34 down down correct
SJ.US Scienjoy Holding Corporation 20240112 0 2.9 3.068 2.9 3.04 3014 3.04 up up correct
SKIN.US The Beauty Health Company 20240112 0 2.72 2.77 2.57 2.63 2156700 2.63 down down correct
SKYT.US SkyWater Technology Inc 20240112 0 9 9.2 8.58 8.66 166768 8.66 down down correct
SKYW.US SkyWest Inc 20240112 0 50.02 50.145 48.64 49.72 281811 49.72 down down correct
SLAB.US Silicon Laboratories Inc 20240112 0 121.96 122.5 118 118.08 211842 118.08 down down correct
SLAMU.US Slam Corp 20240112 0 10.88 10.88 10.88 10.88 100 10.88
SLDB.US Solid Biosciences Inc 20240112 0 7.89 8.0599 7.1801 7.71 226547 7.71 down down correct
SLGL.US Sol 20240112 0 1.185 1.27 1.18 1.18 14212 1.18 down down correct
SLGN.US Silgan Holdings Inc 20240112 0 44.1 44.19 43.25 43.43 331353 43.43 down down correct
SLM.US SLM Corporation 20240112 0 18.66 18.77 18.4 18.54 1234733 18.54 down down correct
SLMBP.US SLM Corporation 20240112 0 67.94 68.6 67.94 68.6 5600 68.6 up up correct
SLN.US Silence Therapeutics plc 20240112 0 17.55 18.15 17.26 17.7 34500 17.7 up up correct
SLNG.US Stabilis Solutions Inc 20240112 0 4.15 4.24 4.11 4.2 3500 4.2 up up correct
SLNH.US Soluna Holdings Inc 20240112 0 3.9 3.9 3.47 3.48 84344 3.48 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240112 0 3.2 3.35 3.2 3.2 2900 3.2
SLNO.US Soleno Therapeutics Inc 20240112 0 42 44.455 41.48 41.79 238355 41.79 down down correct
SLP.US Simulations Plus Inc 20240112 0 39.4 39.59 38.53 38.61 79300 38.5508 down down correct
SLRC.US SLR Investment Corp 20240112 0 15.23 15.29 15.1801 15.24 121849 15.24 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240112 0 0.659 0.791 0.61 0.61 209700 0.61 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240112 0 0.5357 0.5441 0.5236 0.5329 1022025 0.5329 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240112 0 49.88 49.88 48.5236 48.76 27167 48.76 down down correct
SMBK.US SmartFinancial Inc 20240112 0 22.99 23.058 22.52 22.63 13882 22.63 down down correct
SMCI.US Super Micro Computer Inc 20240112 0 345.53 349.48 338.29 339.56 2289206 339.56 down down correct
SMID.US Smith 20240112 0 40.3 40.6 38.705 39.97 33071 39.97 down down correct
SMIT.US Schmitt Industries Inc 20240112 0 0.0301 0.0301 0.0301 0.0301 0 0.0301
SMLR.US Semler Scientific Inc. Common Stock 20240112 0 46.94 47.39 45.67 45.86 50055 45.86 down down correct
SMMF.US Summit Financial Group Inc 20240112 0 28.77 28.77 28.09 28.12 12359 28.12 down down correct
SMMT.US Summit Therapeutics Inc 20240112 0 3.05 3.12 2.95 3.1 1009434 3.1 up up correct
SMPL.US The Simply Good Foods Company 20240112 0 41.34 41.79 40.72 41.72 613747 41.72 up up correct
SMSI.US Smith Micro Software Inc 20240112 0 0.775 0.7848 0.7133 0.7741 565292 0.7741 down down correct
SMTC.US Semtech Corporation 20240112 0 20.18 20.35 19.05 19.06 703987 19.06 down down correct
SMTI.US Sanara MedTech Inc 20240112 0 39.46 40 38.83 38.83 5800 38.83 down down correct
SNAX.US Stryve Foods Inc 20240112 0 2.1 2.24 2.1 2.2 6446 2.2 up up correct
SNAXW.US Stryve Foods Inc 20240112 0 0.005 0.0119 0.005 0.0119 0 0.0119 up up correct
SNBR.US Sleep Number Corporation 20240112 0 11.9 11.9 11.05 11.18 481590 11.18 down down correct
SNCE.US Science 37 Holdings Inc 20240112 0 6.07 6.19 5.927 5.93 4700 5.93 down down correct
SNCR.US Synchronoss Technologies Inc 20240112 0 5.47 5.4848 5.31 5.44 17606 5.44 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240112 0 19.5 19.5 19.5 19.5 67 19.5
SNCY.US Sun Country Airlines Holdings Inc 20240112 0 13.79 13.79 13.12 13.32 396000 13.32 down down correct
SND.US Smart Sand Inc 20240112 0 1.99 2 1.95 1.98 59254 1.98 down down correct
SNDL.US Sundial Growers Inc 20240112 0 1.48 1.51 1.46 1.48 1927900 1.48
SNDX.US Syndax Pharmaceuticals Inc 20240112 0 22.538 22.9599 22.105 22.24 678371 22.24 down down correct
SNES.US SenesTech Inc 20240112 0 1.11 1.21 1.03 1.09 352148 1.09 down down correct
SNEX.US StoneX Group Inc 20240112 0 67.56 68.46 67.33 67.86 191600 67.86 up up correct
SNFCA.US Security National Financial Corporation 20240112 0 8.72 8.7272 8.31 8.35 23361 8.35 down down correct
SNGX.US Soligenix Inc 20240112 0 0.8291 0.8663 0.821 0.838 200185 0.838 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20240112 0 0.2206 0.2275 0.171 0.1846 3811050 0.1846 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20240112 0 8.9 8.9668 8.54 8.66 31450 8.66 down down correct
SNPS.US Synopsys Inc 20240112 0 501.3 502.68 493.19 494.4 1110000 494.4 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240112 0 0.25 0.27 0.237 0.261 219900 0.261 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240112 0 0.771 0.8 0.77 0.77 8800 0.77 down down correct
SNT.US Senstar Technologies Ltd. 20240112 0 1.16 1.19 1.16 1.17 3811 1.17 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240112 0 3.08 3.1 2.6 2.99 122400 2.99 down down correct
SNY.US Sanofi 20240112 0 52.36 52.79 52.2 52.21 1479000 52.21 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240112 0 8.17 8.3 7.81 7.89 49156500 7.89 down down correct
SOHO.US Sotherly Hotels Inc 20240112 0 1.44 1.5 1.44 1.45 43323 1.45 up up correct
SOHOB.US Sotherly Hotels Inc 20240112 0 19.5 19.9499 19.45 19.75 2471 19.75 up up correct
SOHON.US Sotherly Hotels Inc 20240112 0 20.15 20.15 20.15 20.15 0 20.15
SOHOO.US Sotherly Hotels Inc 20240112 0 19.9 19.9 19.9 19.9 220 19.9
SOHU.US Sohu.com Limited 20240112 0 9.63 9.84 9.52 9.67 58184 9.67 up up correct
SOLO.US Electrameccanica Vehicles Corp 20240112 0 0.29 0.291 0.2111 0.2524 2724813 0.2524 down down correct
SONM.US Sonim Technologies Inc 20240112 0 0.75 0.76 0.735 0.737 9200 0.737 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240112 0 1.45 1.46 1.33 1.34 25004 1.34 down down correct
SONO.US Sonos Inc 20240112 0 16.72 16.84 16.305 16.36 1155618 16.36 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240112 0 0.26 0.266 0.242 0.247 404000 0.247 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240112 0 5.46 5.5 5.09 5.23 31100 5.23 down down correct
SOTK.US Sono 20240112 0 5.5486 5.5486 5.53 5.5301 2163 5.5301 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20240112 0 22.33 22.33 22.1 22.12 1988500 22.12 down down correct
SP.US SP Plus Corporation 20240112 0 51.25 51.42 51.21 51.35 84731 51.35 up up correct
SPCB.US SuperCom Ltd 20240112 0 0.299 0.309 0.2933 0.2935 254651 0.2935 down down correct
SPFI.US South Plains Financial Inc 20240112 0 28.31 28.31 27.45 27.91 15000 27.7824 down down correct
SPI.US SPI Energy Co. Ltd 20240112 0 0.718 0.7499 0.718 0.72 28848 0.72 up up correct
SPLK.US Splunk Inc 20240112 0 152.73 152.84 152.6 152.65 1513219 152.65 down down correct
SPNS.US Sapiens International Corporation N.V 20240112 0 27.56 27.59 27.2197 27.23 43943 27.23 down down correct
SPOK.US Spok Holdings Inc 20240112 0 15.2 15.4 15.07 15.22 107022 15.22 up up correct
SPRB.US Spruce Biosciences Inc 20240112 0 2.67 2.8 2.46 2.48 143700 2.48 down down correct
SPRO.US Spero Therapeutics Inc 20240112 0 1.48 1.5 1.45 1.45 63610 1.45 down down correct
SPSC.US SPS Commerce Inc 20240112 0 183.17 185.81 180.19 181.01 93383 181.01 down down correct
SPT.US Sprout Social Inc 20240112 0 60.27 61.025 59.39 59.73 462600 59.73 down down correct
SPTN.US SpartanNash Company 20240112 0 23.04 23.07 22.61 22.75 174668 22.75 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240112 0 4.25 4.325 4.2 4.21 240184 4.21 down down correct
SPWR.US SunPower Corporation 20240112 0 3.52 3.695 3.23 3.25 12253620 3.25 down down correct
SQFT.US Presidio Property Trust Inc 20240112 0 1.18 1.216 1.14 1.16 8300 1.16 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240112 0 16 16 15.989 16 1600 15.8036
SQL.US SeqLL Inc. Common stock 20240112 0 4.99 4.99 4 4 800 4 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240112 0 11.5 11.5 11.15 11.15 117600 11.15 down down correct
SRAX.US SRAX Inc 20240112 0 0.03 0.03 0.03 0.03 0 0.03
SRCE.US 1st Source Corporation 20240112 0 52.48 52.57 51.08 51.72 37577 51.3814 down down correct
SRCL.US Stericycle Inc 20240112 0 49.4 49.95 48.06 48.47 356424 48.47 down down correct
SRDX.US Surmodics Inc 20240112 0 34.34 34.34 33.4825 33.73 38474 33.73 down down correct
SRPT.US Sarepta Therapeutics Inc 20240112 0 116.73 117.97 115.6925 116.8 987649 116.8 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240112 0 48.19 48.19 48.19 48.19 0 48.19
SRRK.US Scholar Rock Holding Corporation 20240112 0 16.11 16.46 15.55 16.33 543923 16.33 up up correct
SRTS.US Sensus Healthcare Inc 20240112 0 2.68 2.83 2.68 2.72 89817 2.72 up up correct
SRZN.US Surrozen Inc. Common Stock 20240112 0 9.355 9.67 9.106 9.5 9600 9.5 up up correct
SSB.US South State Corporation 20240112 0 82.57 82.66 80.17 80.65 261841 80.65 down down correct
SSBI.US Summit State Bank 20240112 0 11.75 11.75 11.75 11.75 180 11.75
SSBK.US Southern States Bancshares Inc. Common Stock 20240112 0 27.88 28.145 26.67 26.98 10200 26.885 down down correct
SSKN.US STRATA Skin Sciences Inc 20240112 0 0.5694 0.61 0.5685 0.5686 17749 0.5686 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240112 0 60.47 60.67 60 60.2 698981 60.2 down down correct
SSNT.US SilverSun Technologies Inc 20240112 0 15.69 16.22 15 15.07 186429 15.07 down down correct
SSP.US The E.W. Scripps Company 20240112 0 8.05 8.21 7.8 7.83 169910 7.83 down down correct
SSRM.US SSR Mining Inc 20240112 0 10.56 10.6256 10.26 10.33 2462734 10.33 down down correct
SSSS.US SuRo Capital Corp 20240112 0 4.01 4.04 3.99 4.02 52500 4.02 up up correct
SSTI.US ShotSpotter Inc 20240112 0 23.62 24.44 23.49 23.5 10632 23.5 down down correct
SSYS.US Stratasys Ltd 20240112 0 13.97 14.33 13.55 13.62 360918 13.62 down down correct
STAA.US STAAR Surgical Company 20240112 0 33.32 33.59 31.7 31.7 579013 31.7 down down correct
STAB.US Statera Biopharma Inc 20240112 0 0.0006 0.0006 0.0006 0.0006 1118 0.0006
STAF.US Staffing 360 Solutions Inc 20240112 0 0.395 0.395 0.37 0.3825 11353 0.3825 down down correct
STBA.US S&T Bancorp Inc 20240112 0 33.11 33.31 32.36 32.75 184008 32.75 down down correct
STCN.US Steel Connect Inc 20240112 0 9.57 9.7644 9.4732 9.65 2151 9.65 up up correct
STEP.US StepStone Group Inc 20240112 0 32.33 32.49 31.7 32.04 221700 32.04 down down correct
STER.US Sterling Check Corp. Common Stock 20240112 0 13.68 13.89 13.64 13.65 145065 13.65 down down correct
STGW.US MDC Partners Inc 20240112 0 6.58 6.68 6.425 6.5 571154 6.5 down down correct
STIM.US Neuronetics Inc 20240112 0 3.13 3.36 2.95 3.04 159540 3.04 down down correct
STKL.US SunOpta Inc 20240112 0 5.6 5.775 5.57 5.65 928328 5.65 up up correct
STKS.US The ONE Group Hospitality Inc 20240112 0 5.65 5.73 5.39 5.42 60445 5.42 down down correct
STLD.US Steel Dynamics Inc 20240112 0 113.29 115.045 112.425 113.22 782512 113.22 down down correct
STNE.US StoneCo Ltd 20240112 0 17.38 17.48 16.72 17.11 3992600 17.11 down down correct
STOK.US Stoke Therapeutics Inc 20240112 0 5.3 5.41 5.11 5.12 72200 5.12 down up incorrect
STRA.US Strategic Education Inc 20240112 0 91.59 92.3 90.96 92.05 68986 92.05 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240112 0 0.68 0.68 0.651 0.68 67495 0.68
STRL.US Sterling Construction Company Inc 20240112 0 79.48 79.92 77.695 78.4 175425 78.4 down up incorrect
STRM.US Streamline Health Solutions Inc 20240112 0 0.4074 0.4458 0.39 0.43 44831 0.43 up down incorrect
STRO.US Sutro Biopharma Inc 20240112 0 4.38 4.49 3.99 4 813492 4 down up incorrect
STRR.US Star Equity Holdings Inc 20240112 0 0.98 1 0.95 0.96 17100 0.96 down up incorrect
STRRP.US Star Equity Holdings Inc 20240112 0 9.685 9.89 9.685 9.7 2300 9.7 up down incorrect
STRS.US Stratus Properties Inc 20240112 0 26.74 26.74 26.46 26.61 2400 26.61 down up incorrect
STRT.US Strattec Security Corporation 20240112 0 22.9069 23.2599 22.45 22.45 1399 22.45 down up incorrect
STTK.US Shattuck Labs Inc 20240112 0 9.94 10.05 9.321 9.41 652700 9.41 down up incorrect
STX.US Seagate Technology Holdings plc 20240112 0 82.41 82.83 81.88 82.78 2112625 82.78 up down incorrect
SUNW.US Sunworks Inc 20240112 0 0.22 0.2347 0.215 0.2187 1311692 0.2187 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240112 0 28.12 28.43 28 28.24 250462 28.24 up up correct
SURG.US SurgePays Inc. Common Stock 20240112 0 7.33 7.61 7.03 7.47 551084 7.47 up up correct
SURGW.US SurgePays Inc. Warrant 20240112 0 2.54 2.81 2.5 2.7101 19203 2.7101 up up correct
SVA.US Sinovac Biotech Ltd 20240112 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240112 0 8.33 8.33 8.12 8.15 688527 7.9475 down down correct
SVFD.US Save Foods Inc 20240112 0 2.02 2.135 1.88 1.9 90500 1.9 down down correct
SVRA.US Savara Inc 20240112 0 4.23 4.29 4.19 4.27 513349 4.27 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240112 0 0.29 0.29 0.29 0.29 200 0.29
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240112 0 1.58 1.65 1.54 1.56 22000 1.56 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20240112 0 0.07 0.07 0.0601 0.0601 8874 0.0601 down down correct
SWAV.US ShockWave Medical Inc 20240112 0 216.16 219.4 214.31 216.16 396500 216.16
SWBI.US Smith & Wesson Brands Inc 20240112 0 13.75 13.85 13.44 13.5 238700 13.5 down down correct
SWIM.US Latham Group Inc 20240112 0 2.41 2.46 2.3 2.35 382033 2.35 down down correct
SWKH.US SWK Holdings Corporation 20240112 0 17.61 17.61 17.27 17.27 3282 17.27 down down correct
SWKS.US Skyworks Solutions Inc 20240112 0 103.29 103.83 101.97 102.48 999900 102.48 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240112 0 10.51 10.51 10.51 10.51 0 10.51
SWSSU.US Springwater Special Situations Corp Unit 20240112 0 10.5 10.5 10.5 10.5 0 10.5
SWTX.US SpringWorks Therapeutics Inc 20240112 0 41.76 42.9 40.57 40.93 567494 40.93 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240112 0 2.09 2.139 1.88 1.88 147300 1.88 down down correct
SY.US So 20240112 0 1 1.06 0.99 0.99 60700 0.99 down down correct
SYBT.US Stock Yards Bancorp Inc 20240112 0 49.4 49.4 48.25 48.575 48002 48.575 down down correct
SYBX.US Synlogic Inc 20240112 0 3.79 3.96 3.75 3.78 11110 3.78 down down correct
SYNA.US Synaptics Incorporated 20240112 0 106.3 106.74 103.97 104.48 274662 104.48 down down correct
SYPR.US Sypris Solutions Inc 20240112 0 2.16 2.16 2.1 2.11 20293 2.11 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240112 0 7.38 7.51 7.1001 7.24 79918 7.24 down down correct
SYTA.US Siyata Mobile Inc 20240112 0 4.37 4.6658 4.37 4.47 11188 4.47 up up correct
SYTAW.US Siyata Mobile Inc 20240112 0 0.05 0.0524 0.05 0.0524 76 0.0524 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20240112 0 10.93 10.93 10.93 10.93 200 10.93
TACT.US TransAct Technologies Incorporated 20240112 0 7.46 7.5499 7.46 7.48 8624 7.48 up up correct
TAIT.US Taitron Components Incorporated 20240112 0 3.1 3.198 3.07 3.12 57129 3.12 up up correct
TAKMX.US TAKMX 20240112 0 8.54 8.54 8.54 8.54 0 8.54
TALK.US Talkspace Inc 20240112 0 2.54 2.58 2.36 2.48 861929 2.48 down down correct
TALKW.US Talkspace Inc 20240112 0 0.29 0.29 0.13 0.1498 73465 0.1498 down down correct
TANH.US Tantech Holdings Ltd 20240112 0 0.96 0.99 0.91 0.9102 137842 0.9102 down down correct
TAOP.US Taoping Inc 20240112 0 1.26 1.26 1.19 1.23 36092 1.23 down down correct
TARA.US Protara Therapeutics Inc 20240112 0 2.45 2.53 2.22 2.31 42593 2.31 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240112 0 22.13 22.26 21.62 22.1 669400 22.1 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240112 0 12.31 12.77 12.31 12.64 147300 12.64 up up correct
TAST.US Carrols Restaurant Group Inc 20240112 0 8.4 8.53 8.36 8.42 484823 8.42 up up correct
TATT.US TAT Technologies Ltd 20240112 0 11.12 11.305 11.03 11.2 11452 11.2 up up correct
TAYD.US Taylor Devices Inc 20240112 0 28.21 28.6204 27.51 28.31 13151 28.31 up up correct
TBBK.US The Bancorp Inc 20240112 0 39.82 40.14 38.45 38.54 338084 38.54 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240112 0 4.23 4.2994 4.14 4.16 623782 4.16 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240112 0 15.56 15.6447 15.56 15.58 62952 15.58 up up correct
TBLT.US ToughBuilt Industries Inc 20240112 0 8.24 8.89 8.166 8.7755 11620 8.7755 up up correct
TBNK.US Territorial Bancorp Inc 20240112 0 11.05 11.22 10.7301 10.98 22515 10.98 down down correct
TBPH.US Theravance Biopharma Inc 20240112 0 10.04 10.04 9.6998 9.83 747157 9.83 down down correct
TC.US TuanChe ADR 20240112 0 0.21 0.21 0.203 0.207 186 3.105 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240112 0 13.95 14.17 13.95 14.17 4100 14.17 up up correct
TCBI.US Texas Capital Bancshares Inc 20240112 0 63.9 63.94 61.915 62.58 323621 62.58 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240112 0 18.89 18.98 18.75 18.98 8700 18.98 up up correct
TCBK.US TriCo Bancshares 20240112 0 40.61 40.83 39.5501 39.86 60533 39.86 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20240112 0 14.22 14.249 13.81 13.81 1400 13.81 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20240112 0 19.22 19.3463 18.93 19.05 12717 19.05 down up incorrect
TCCO.US Technical Communications Corporation 20240112 0 0.59 0.59 0.59 0.59 1 0.59
TCMD.US Tactile Systems Technology Inc 20240112 0 14.42 14.8852 14.27 14.29 292233 14.29 down up incorrect
TCOM.US Trip.com Group Limited 20240112 0 37.32 37.64 37.11 37.24 2085232 37.24 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20240112 0 0.174 0.1798 0.167 0.1692 1462281 0.1692 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20240112 0 11.56 11.67 11.56 11.63 236149 11.63 up down incorrect
TCRX.US Tscan Therapeutics Inc 20240112 0 6.05 6.15 5.88 6 108416 6 down up incorrect
TCX.US Tucows Inc 20240112 0 22.15 23.45 21.86 22.02 27970 22.02 down up incorrect
TDS.US PV 20240112 0 15.59 15.5999 15.4 15.425 39672 15.425 down up incorrect
TDUP.US ThredUp Inc 20240112 0 2.08 2.15 2.04 2.06 419300 2.06 down up incorrect
TDW.US WT 20240112 0 3.75 3.87 3.55 3.55 72 3.55 down up incorrect
TEAM.US Atlassian Corporation Plc 20240112 0 243.43 243.43 235.88 237 1280000 237 down up incorrect
TECH.US Bio 20240112 0 73.73 74.25 72.06 72.17 575317 72.17 down up incorrect
TECTP.US Tectonic Financial Inc 20240112 0 10.07 10.07 10.07 10.07 0 9.8479
TEDU.US Tarena International Inc 20240112 0 1.2 1.3 1.15 1.18 6528 1.18 down up incorrect
TELA.US TELA Bio Inc 20240112 0 6.82 6.97 6.66 6.71 154000 6.71 down down correct
TELL.US Tellurian Inc 20240112 0 0.6899 0.6899 0.6412 0.6794 19763738 0.6794 down down correct
TENB.US Tenable Holdings Inc 20240112 0 47.5 47.5 46.695 47.06 672499 47.06 down down correct
TENX.US Tenax Therapeutics Inc 20240112 0 14.79 15.108 13.6501 14.24 7208 14.24 down down correct
TER.US Teradyne Inc 20240112 0 105 106.115 103.61 104.81 1191076 104.81 down down correct
TERN.US Terns Pharmaceuticals Inc 20240112 0 5.86 6.1483 5.81 5.86 570444 5.86
TFC.US PR 20240112 0 20.94 21.1 20.8372 20.97 69899 20.97 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240112 0 5.8 5.85 5.64 5.85 8600 5.85 up up correct
TFSL.US TFS Financial Corporation 20240112 0 13.95 14.04 13.705 13.77 199837 13.77 down down correct
TGH.US PB 20240112 0 24.65 24.65 24.55 24.6 7520 24.6 down up incorrect
TGLS.US Tecnoglass Inc 20240112 0 44.02 44.065 42.335 42.71 194508 42.71 down up incorrect
TGTX.US TG Therapeutics Inc 20240112 0 17.22 17.34 15.68 15.77 8211400 15.77 down up incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240112 0 11.08 11.08 11.08 11.08 14800 11.08
TGVCU.US TG Venture Acquisition Corp. Units 20240112 0 10.84 10.84 10.84 10.84 0 10.84
TGVCW.US TG Venture Acquisition Corp. Warrants 20240112 0 0.027 0.027 0.027 0.027 0 0.027
TH.US Target Hospitality Corp 20240112 0 9.21 9.395 9.185 9.24 376625 9.24 up down incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240112 0 10.24 10.24 10.24 10.24 0 10.24
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240112 0 10.29 10.29 10.29 10.29 200 10.29
THFF.US First Financial Corporation 20240112 0 41.29 41.39 40.43 40.73 34096 40.73 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20240112 0 0.469 0.5192 0.4268 0.44 37897 0.44 down up incorrect
THRM.US Gentherm Incorporated 20240112 0 49.42 49.7117 47.57 47.8 180389 47.8 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20240112 0 4.01 4.04 4 4.03 264848 4.03 up up correct
THRY.US Thryv Holdings Inc 20240112 0 18.73 19.07 18.6 18.62 72700 18.62 down down correct
THTX.US Theratechnologies Inc 20240112 0 1.89 2.03 1.77 1.95 54500 1.95 up up correct
THWWW.US Target Hospitality Corp 20240112 0 0.2 0.24 0.2 0.21 7599 0.21 up up correct
TIGO.US Millicom International Cellular S.A 20240112 0 18.74 18.87 18.71 18.8 37300 18.8 up up correct
TIGR.US UP Fintech Holding Limited 20240112 0 3.96 4 3.83 3.86 1249600 3.86 down down correct
TIL.US Instil Bio Inc 20240112 0 7.535 7.63 7.46 7.59 6971 7.59 up up correct
TILE.US Interface Inc 20240112 0 12.25 12.25 12 12.04 167073 12.04 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240112 0 28.86 28.86 28.86 28.86 0 28.86
TIPPX.US Total Income + Real Estate Fund CL C 20240112 0 27.31 27.31 27.31 27.31 0 27.31
TIPRX.US Totl In Rl Est A 20240112 0 29.35 29.35 29.35 29.35 0 29.35
TIPT.US Tiptree Inc 20240112 0 20.58 20.8 20.1004 20.52 171253 20.52 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240112 0 30.14 30.14 30.14 30.14 0 30.14
TIRX.US Tian Ruixiang Holdings Ltd 20240112 0 0.6 0.6 0.5572 0.599 7457 0.599 down down correct
TITN.US Titan Machinery Inc 20240112 0 27.82 27.82 26.16 26.4 302433 26.4 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240112 0 1.63 1.641 1.581 1.614 7300 1.614 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240112 0 3.16 3.42 3.16 3.255 15326 3.255 up up correct
TLF.US Tandy Leather Factory Inc 20240112 0 4.82 4.82 4.75 4.8 1114 4.8 down down correct
TLIS.US Talis Biomedical Corporation 20240112 0 7.74 8.25 7.74 8.15 16051 8.15 up up correct
TLRY.US Tilray Inc 20240112 0 1.93 1.97 1.84 1.87 29131119 1.87 down down correct
TLS.US Telos Corporation 20240112 0 4.5 4.66 4.43 4.65 465800 4.65 up up correct
TLSA.US Tiziana Life Sciences PLC 20240112 0 0.55 0.577 0.55 0.5705 46760 0.5705 up up correct
TMC.US TMC the metals company Inc 20240112 0 1.35 1.44 1.34 1.44 1040411 1.44 up up correct
TMCI.US Treace Medical Concepts Inc 20240112 0 13.15 13.255 12.62 12.69 490900 12.69 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240112 0 0.149 0.149 0.132 0.14 32500 0.14 down down correct
TMDX.US TransMedics Group Inc 20240112 0 83.63 85.19 81.16 81.45 438100 81.45 down down correct
TMUS.US T 20240112 0 163.4 163.75 162.27 162.54 3394325 162.54 down down correct
TNDM.US Tandem Diabetes Care Inc 20240112 0 26.66 27.4001 25.4 25.66 1220025 25.66 down down correct
TNGX.US Bctg Acquisition Corp 20240112 0 10.6 11.51 10.6 10.94 833900 10.94 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240112 0 0.282 0.298 0.275 0.2962 1758359 0.2962 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240112 0 3.07 3.27 3.03 3.06 287500 3.06 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240112 0 2.21 2.25 2.045 2.07 113600 2.07 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240112 0 0.9128 0.92 0.89 0.9094 17717 0.9094 down down correct
TOPS.US Top Ships Inc 20240112 0 14.8 15.59 14.6201 14.98 39125 14.98 up up correct
TOUR.US Tuniu Corporation 20240112 0 0.66 0.6697 0.64 0.658 52079 0.658 down down correct
TOWN.US TowneBank 20240112 0 29.11 29.35 28.25 28.74 225043 28.74 down down correct
TPIC.US TPI Composites Inc 20240112 0 3.6 3.72 2.94 3.18 2915619 3.18 down down correct
TPST.US Tempest Therapeutics Inc 20240112 0 4.24 4.48 4.13 4.23 889924 4.23 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240112 0 16.25 16.94 15.85 16.37 58100 16.37 up up correct
TREE.US LendingTree Inc 20240112 0 29.44 29.44 28.18 28.62 330325 28.62 down down correct
TRIB.US Trinity Biotech plc 20240112 0 0.435 0.53 0.435 0.48 41467 0.48 up up correct
TRIN.US Trinity Capital Inc 20240112 0 14.71 14.78 14.53 14.55 313470 14.55 down down correct
TRIP.US TripAdvisor Inc 20240112 0 19.89 20.03 19.52 19.55 1863507 19.55 down down correct
TRIS.US UN 20240112 0 10.83 10.83 10.83 10.83 0 10.83
TRMB.US Trimble Inc 20240112 0 51.83 51.99 50.78 51.26 710151 51.26 down down correct
TRMD.US TORM plc 20240112 0 33.48 33.7 32.12 32.54 1022200 32.54 down down correct
TRMK.US Trustmark Corporation 20240112 0 27.11 27.31 26.395 26.71 182651 26.71 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20240112 0 5.21 5.21 4.985 5.12 37103 5.12 down down correct
TRNS.US Transcat Inc 20240112 0 98.56 99.555 96.98 97.92 31573 97.92 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240112 0 11.44 11.44 11.44 11.44 4 11.44
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240112 0 11.28 11.28 11.28 11.28 0 11.28
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240112 0 0.0295 0.036 0.0295 0.036 5 0.036 up up correct
TROO.US TROOPS Inc 20240112 0 2.74 2.74 2.5 2.61 12600 2.61 down down correct
TROW.US T. Rowe Price Group Inc 20240112 0 110.02 110.68 109.03 110.49 2448975 110.49 up up correct
TRS.US TriMas Corporation 20240112 0 24.7 24.85 24.21 24.32 152456 24.32 down down correct
TRST.US TrustCo Bank Corp NY 20240112 0 29.62 29.79 29.19 29.415 60157 29.415 down down correct
TRTN.US PE 20240112 0 20 20.3499 20 20.1756 5765 20.1756 up up correct
TRUE.US TrueCar Inc 20240112 0 3.09 3.268 3.09 3.23 372788 3.23 up up correct
TRUP.US Trupanion Inc 20240112 0 29.23 29.97 28.13 28.29 298569 28.29 down down correct
TRVG.US trivago N.V 20240112 0 2.5 2.53 2.39 2.39 50136 2.39 down down correct
TRVI.US Trevi Therapeutics Inc 20240112 0 1.46 1.54 1.41 1.42 131100 1.42 down down correct
TRVN.US Trevena Inc 20240112 0 0.7236 0.73 0.69 0.6901 59599 0.6901 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240112 0 9.82 9.94 9.6 9.6 11400 9.6 down down correct
TSBK.US Timberland Bancorp Inc 20240112 0 29.37 29.74 28.87 28.88 10228 28.88 down down correct
TSCO.US Tractor Supply Company 20240112 0 221.43 224.015 219.72 223.57 1016192 223.57 up up correct
TSEM.US Tower Semiconductor Ltd 20240112 0 29.46 29.7 28.9 29.14 335217 29.14 down down correct
TSHA.US Taysha Gene Therapies Inc 20240112 0 1.67 1.74 1.59 1.6 814300 1.6 down down correct
TSIFX.US TSIFX 20240112 0 8.39 8.39 8.39 8.39 0 8.39
TSLA.US Tesla Inc 20240112 0 220.08 225.34 217.1501 218.89 123043797 218.89 down down correct
TSP.US TuSimple Holdings Inc 20240112 0 0.7718 0.8082 0.73 0.735 761361 0.735 down down correct
TSRI.US TSR Inc 20240112 0 8.91 8.96 8.8 8.9 9363 8.9 down down correct
TSVT.US 2seventy bio Inc 20240112 0 3.89 4.13 3.7 3.74 414900 3.74 down down correct
TTD.US The Trade Desk Inc 20240112 0 68.13 69.16 66.45 66.96 6357683 66.96 down down correct
TTEC.US TTEC Holdings Inc 20240112 0 20.8 21.065 20.18 20.36 130752 20.36 down down correct
TTEK.US Tetra Tech Inc 20240112 0 166.54 168.2 166.18 167.38 244698 167.38 up up correct
TTGT.US TechTarget Inc 20240112 0 40 40 34.715 34.81 655145 34.81 down down correct
TTMI.US TTM Technologies Inc 20240112 0 14.85 14.97 14.715 14.84 254150 14.84 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240112 0 6.39 6.78 6.39 6.42 10895 6.42 up up correct
TTOO.US T2 Biosystems Inc 20240112 0 4.68 4.7306 4.15 4.16 172079 4.16 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240112 0 7.07 7.07 6.8785 7.01 40289 7.01 down down correct
TTWO.US Take 20240112 0 161.87 162.43 160.715 161.68 945847 161.68 down down correct
TUEM.US Tuesday Morning Corporation 20240112 0 0.0002 0.0002 0.0002 0.0002 1278 0.0002
TURN.US 180 Degree Capital Corp 20240112 0 4.09 4.1317 4.04 4.04 2572 4.04 down down correct
TUSK.US Mammoth Energy Services Inc 20240112 0 4.21 4.22 4.05 4.07 40512 4.07 down down correct
TVTX.US Travere Therapeutics Inc 20240112 0 9.12 9.66 9.08 9.53 2487346 9.53 up up correct
TW.US Tradeweb Markets Inc 20240112 0 96 97 95.5 95.91 921400 95.91 down down correct
TWIN.US Twin Disc Incorporated 20240112 0 14.8 15.55 14.8 15.55 30132 15.55 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240112 0 4.59 4.67 4.53 4.61 488777 4.61 up up correct
TWLVU.US Twelve Seas Investment Company II 20240112 0 10.55 10.55 10.55 10.55 0 10.55
TWLVW.US Twelve Seas Investment Company II 20240112 0 0.07 0.07 0.0651 0.0651 30100 0.0651 down down correct
TWOU.US 2U Inc 20240112 0 0.96 1.02 0.96 0.973 1026800 0.973 up up correct
TWST.US Twist Bioscience Corporation 20240112 0 36.03 37.73 35.9206 36.12 896470 36.12 up up correct
TXG.US 10x Genomics Inc 20240112 0 48.14 48.7 46.5 46.99 1342500 46.99 down down correct
TXMD.US TherapeuticsMD Inc 20240112 0 2.36 2.3681 2.28 2.28 20562 2.28 down down correct
TXN.US Texas Instruments Incorporated 20240112 0 166.66 167.21 163.89 164.87 4205000 163.5792 down down correct
TXRH.US Texas Roadhouse Inc 20240112 0 118.83 119.23 116.29 116.78 817023 116.78 down down correct
TYRA.US Tyra Biosciences Inc 20240112 0 13.31 14 12.59 12.81 196425 12.81 down down correct
TZOO.US Travelzoo 20240112 0 9.29 9.5 9.28 9.28 60959 9.28 down down correct
UAL.US United Airlines Holdings Inc 20240112 0 42.57 42.64 39.76 39.78 26572449 39.78 down down correct
UBCP.US United Bancorp Inc 20240112 0 11.85 12.2225 11.75 11.75 2504 11.75 down down correct
UBFO.US United Security Bancshares 20240112 0 7.58 7.92 7.53 7.87 22536 7.87 up up correct
UBOH.US United Bancshares Inc 20240112 0 18.27 18.44 18.27 18.44 304 18.44 up up correct
UBSI.US United Bankshares Inc 20240112 0 36.95 37.06 35.805 36.33 421132 36.33 down down correct
UBX.US Unity Biotechnology Inc 20240112 0 1.87 1.95 1.8 1.86 54184 1.86 down down correct
UCBI.US United Community Banks Inc 20240112 0 29.28 29.41 28.45 28.87 511186 28.87 down down correct
UCBIO.US United Community Banks Inc 20240112 0 23.2 23.65 23.11 23.58 12200 23.58 up up correct
UCL.US uCloudlink Group Inc 20240112 0 1.63 1.63 1.56 1.56 1502 1.56 down down correct
UCTT.US Ultra Clean Holdings Inc 20240112 0 32.8 33.035 32.35 32.82 161364 32.82 up up correct
UDMY.US Udemy Inc. Common Stock 20240112 0 13.77 13.823 13.31 13.59 733400 13.59 down down correct
UEIC.US Universal Electronics Inc 20240112 0 9.13 9.43 8.725 9.09 86856 9.09 down down correct
UFCS.US United Fire Group Inc 20240112 0 20.91 21.2 20.72 21.05 58763 21.05 up up correct
UFPI.US UFP Industries Inc 20240112 0 120.11 120.11 115.822 116.67 246363 116.67 down down correct
UFPT.US UFP Technologies Inc 20240112 0 174.44 176.1 166.83 167.21 42098 167.21 down down correct
UG.US United 20240112 0 7.64 7.98 7.64 7.98 1456 7.98 up up correct
UGRO.US urban 20240112 0 1.49 1.5999 1.45 1.47 18056 1.47 down down correct
UHAL.US AMERCO 20240112 0 66.87 67.128 65.8001 66.36 115804 66.36 down down correct
UK.US Ucommune International Ltd 20240112 0 4.57 5.55 3.91 3.94 516890 3.94 down down correct
ULBI.US Ultralife Corporation 20240112 0 7.3 7.5 7.25 7.39 47816 7.39 up up correct
ULCC.US Frontier Group Holdings Inc 20240112 0 5.15 5.2 4.71 4.72 2786400 4.72 down down correct
ULH.US Universal Logistics Holdings Inc 20240112 0 30.91 30.91 29.82 30.65 23029 30.65 down down correct
ULTA.US Ulta Beauty Inc 20240112 0 486.59 486.96 480.64 482.08 443287 482.08 down down correct
UMBF.US UMB Financial Corporation 20240112 0 81.26 81.42 78.92 79.54 137533 79.54 down down correct
UNAM.US Unico American Corporation 20240112 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
UNB.US Union Bankshares Inc 20240112 0 31.55 32 31.46 31.83 2528 31.4586 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240112 0 0.91 0.954 0.83 0.84 203600 0.84 down down correct
UNIT.US Uniti Group Inc 20240112 0 5.72 5.81 5.68 5.71 1021420 5.71 down down correct
UNTY.US Unity Bancorp Inc 20240112 0 28.4 28.4 27.54 27.92 10700 27.92 down down correct
UONE.US Urban One Inc 20240112 0 3.91 4.02 3.88 3.88 27136 3.88 down down correct
UONEK.US Urban One Inc 20240112 0 3.76 3.864 3.66 3.8 16755 3.8 up up correct
UPC.US Universe Pharmaceuticals INC 20240112 0 2.8 2.8 2.7 2.71 53517 2.71 down down correct
UPLD.US Upland Software Inc 20240112 0 4.14 4.225 4.03 4.05 169746 4.05 down down correct
UPST.US Upstart Holdings Inc 20240112 0 33.58 34.49 31.94 31.95 8425200 31.95 down down correct
UPWK.US Upwork Inc 20240112 0 15.28 15.48 14.86 14.87 1225175 14.87 down down correct
URBN.US Urban Outfitters Inc 20240112 0 38.99 39.32 38.46 39.11 1370000 39.11 up up correct
URGN.US UroGen Pharma Ltd 20240112 0 14.1 14.59 13.91 14.59 107810 14.59 up up correct
UROY.US Uranium Royalty Corp 20240112 0 2.86 3.19 2.832 3.11 5508800 3.11 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240112 0 19.04 19.79 18.71 19.6 87859 19.6 up up correct
USAU.US U.S. Gold Corp 20240112 0 4.11 4.3699 3.8501 3.98 90181 3.98 down down correct
USCB.US US Century Bank 20240112 0 12.34 12.34 12.13 12.2 9532 12.2 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20240112 0 10.89 10.89 10.89 10.89 0 10.89
USEG.US U.S. Energy Corp 20240112 0 1.1 1.1299 1.08 1.11 43039 1.11 up up correct
USIO.US Usio Inc 20240112 0 1.91 1.94 1.8 1.84 17400 1.84 down down correct
USLM.US United States Lime & Minerals Inc 20240112 0 222.8 224 220.81 224 17205 224 up up correct
USQIX.US USQ Core Real Estate Fund 20240112 0 24.03 24.03 24.03 24.03 0 24.03
USQSX.US USQ Core Real Estate Fund 20240112 0 24.09 24.09 24.09 24.09 0 24.09
UTHR.US United Therapeutics Corporation 20240112 0 221.42 225.11 218.68 219.05 223234 219.05 down down correct
UTMD.US Utah Medical Products Inc 20240112 0 84.95 84.95 82.64 83 9875 83 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240112 0 1.08 1.08 1 1.075 4100 1.075 down down correct
UTSI.US UTStarcom Holdings Corp 20240112 0 3.14 3.14 3.14 3.14 1604 3.14
UVSP.US Univest Financial Corporation 20240112 0 20.62 21.0975 20.2 20.26 81101 20.26 down down correct
UXIN.US Uxin Limited 20240112 0 0.46 0.4749 0.3951 0.406 51694 4.06 down down correct
VABK.US Virginia National Bankshares Corporation 20240112 0 35.76 35.76 33.63 33.81 26097 33.81 down down correct
VALN.US Valneva SE 20240112 0 9.52 9.7599 9.52 9.62 1655 9.62 up up correct
VALU.US Value Line Inc 20240112 0 45.33 45.33 45.33 45.33 361 45.0415
VAQC.US Vector Acquisition Corporation II 20240112 0 10.7 10.71 10.7 10.7 1400 10.7
VAXX.US Vaxxinity Inc. Class A Common Stock 20240112 0 0.8 0.831 0.754 0.778 279200 0.778 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240112 0 41.4 41.4 41.4 41.4 60 41.4
VBIV.US VBI Vaccines Inc 20240112 0 0.62 0.64 0.58 0.6101 64940 0.6101 down down correct
VBNK.US VersaBank Common Shares 20240112 0 10.99 11.13 10.97 11.1298 20158 11.1298 up up correct
VBTX.US Veritex Holdings Inc 20240112 0 22.61 22.76 21.84 22.08 135457 22.08 down down correct
VC.US Visteon Corporation 20240112 0 117.31 117.48 113.81 114.04 320700 114.04 down down correct
VCEL.US Vericel Corporation 20240112 0 37.91 38.49 37.16 38.24 1311306 38.24 up up correct
VCMIX.US Versus Capital Multi 20240112 0 25.63 25.63 25.63 25.63 0 25.3797
VCNX.US Vaccinex Inc 20240112 0 0.5537 0.5899 0.552 0.579 47376 0.579 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240112 0 27.65 27.65 27.65 27.65 0 27.65
VCTR.US Victory Capital Holdings Inc 20240112 0 34.16 34.46 33.56 33.93 374681 33.93 down down correct
VCYT.US Veracyte Inc 20240112 0 27.31 27.69 26.26 26.52 480859 26.52 down down correct
VECO.US Veeco Instruments Inc 20240112 0 28.31 28.53 27.9621 28.35 1114405 28.35 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240112 0 1.37 1.38 1.344 1.38 7000 1.38 up up correct
VEON.US VEON Ltd 20240112 0 19.05 19.66 18.83 19.21 20349 19.21 up up correct
VERA.US Vera Therapeutics Inc 20240112 0 18.94 19.35 18.08 18.95 445941 18.95 up down incorrect
VERB.US Verb Technology Company Inc 20240112 0 0.1294 0.1349 0.125 0.1263 1258663 0.1263 down up incorrect
VERBW.US Verb Technology Company Inc 20240112 0 0.004 0.004 0.0036 0.0036 5739 0.0036 down up incorrect
VERI.US Veritone Inc 20240112 0 1.69 1.8302 1.59 1.795 687970 1.795 up down incorrect
VERO.US Venus Concept Inc 20240112 0 1.28 1.365 1.15 1.18 42034 1.18 down up incorrect
VERU.US Veru Inc 20240112 0 0.46 0.4858 0.4308 0.4592 3456544 0.4592 down up incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20240112 0 13.11 13.53 12.705 12.77 754800 12.77 down up incorrect
VERX.US Vertex Inc 20240112 0 23.87 23.87 23.31 23.54 664300 23.54 down up incorrect
VERY.US Vericity Inc 20240112 0 11.21 11.27 11.21 11.27 1600 11.27 up down incorrect
VEV.US Vicinity Motor Corp. Common Stock 20240112 0 0.9 0.913 0.87 0.913 8000 0.913 up down incorrect
VFF.US Village Farms International Inc 20240112 0 0.8 0.83 0.79 0.83 431960 0.83 up down incorrect
VFLEX.US VFLEX 20240112 0 26.54 26.54 26.54 26.54 0 26.54
VIA.US Via Renewables Inc 20240112 0 10.65 10.75 10.6 10.61 38216 10.61 down up incorrect
VIASP.US Via Renewables Inc 20240112 0 17.86 18.2 17.55 18.18 10300 18.18 up up correct
VIAV.US Viavi Solutions Inc 20240112 0 10.29 10.32 10.061 10.1 1372240 10.1 down down correct
VICR.US Vicor Corporation 20240112 0 38.96 39.5265 38.1 38.34 197734 38.34 down down correct
VIEW.US View Inc 20240112 0 1.47 1.63 1.46 1.48 210000 1.48 up up correct
VIEWW.US View Inc 20240112 0 0.0051 0.0051 0.0043 0.0049 76472 0.0049 down down correct
VINC.US Vincerx Pharma Inc 20240112 0 1.4 1.42 1.29 1.37 223400 1.37 down down correct
VINO.US Gaucho Group Holdings Inc 20240112 0 0.507 0.5253 0.475 0.5 38467 0.5 down down correct
VINP.US Vinci Partners Investments Ltd 20240112 0 11.3 11.41 11.23 11.32 20300 11.32 up up correct
VIOT.US Viomi Technology Co. Ltd 20240112 0 0.89 0.895 0.8871 0.8888 54720 0.8888 down down correct
VIR.US Vir Biotechnology Inc 20240112 0 10.47 10.93 10.315 10.37 587268 10.37 down down correct
VIRC.US Virco Mfg. Corporation 20240112 0 12.11 12.3042 11.7 11.83 182352 11.83 down down correct
VIRI.US Virios Therapeutics Inc 20240112 0 0.68 0.77 0.665 0.759 285000 0.759 up up correct
VIRT.US Virtu Financial Inc 20240112 0 19.39 19.46 18.92 19.08 1192166 19.08 down down correct
VIRX.US Viracta Therapeutics Inc 20240112 0 0.6 0.61 0.59 0.59 51100 0.59 down down correct
VISL.US Vislink Technologies Inc 20240112 0 3.31 3.405 3.31 3.315 3034 3.315 up up correct
VITL.US Vital Farms Inc 20240112 0 15.34 15.36 15.08 15.25 190600 15.25 down down correct
VIVE.US Viveve Medical Inc 20240112 0 0.0002 0.0002 0.0002 0.0002 16860 0.0002
VJET.US voxeljet AG 20240112 0 1.23 1.2708 1.21 1.25 6011 1.25 up down incorrect
VKTX.US Viking Therapeutics Inc 20240112 0 21.19 22 20.87 21.44 1505615 21.44 up down incorrect
VLCN.US Volcon Inc. Common stock 20240112 0 0.136 0.175 0.103 0.104 134788900 0.104 down up incorrect
VLGEA.US Village Super Market Inc 20240112 0 25.41 25.41 25.07 25.22 16658 25.22 down up incorrect
VLN.US WT 20240112 0 0.05 0.055 0.047 0.0548 42133 0.0548 up down incorrect
VLY.US Valley National Bancorp 20240112 0 10.51 10.51 10.13 10.21 2248700 10.21 down up incorrect
VLYPO.US Valley National Bancorp 20240112 0 23.85 24.25 23.85 24.04 25700 24.04 up down incorrect
VLYPP.US Valley National Bancorp 20240112 0 20.55 20.6 20.3 20.55 21800 20.55
VMAR.US Vision Marine Technologies Inc 20240112 0 0.8 0.829 0.77 0.805 86400 0.805 up up correct
VMD.US Viemed Healthcare Inc 20240112 0 7.76 7.85 7.6 7.76 52400 7.76
VMEO.US Vimeo Inc 20240112 0 3.74 3.79 3.68 3.69 588200 3.69 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240112 0 3.95 4 3.81 3.85 1341195 3.85 down down correct
VNET.US 21Vianet Group Inc 20240112 0 2.56 2.6 2.41 2.41 1772865 2.41 down down correct
VNO.US PO 20240112 0 14.0199 14.0199 13.79 13.8799 6653 13.8799 down down correct
VNOM.US Viper Energy Partners LP 20240112 0 31.62 31.82 31.23 31.33 650550 31.33 down down correct
VOD.US Vodafone Group Plc 20240112 0 8.65 8.71 8.64 8.66 6125372 8.66 up up correct
VOR.US Vor Biopharma Inc 20240112 0 2.94 3.14 2.45 2.46 302300 2.46 down down correct
VOXX.US VOXX International Corporation 20240112 0 8.86 8.93 8.28 8.34 41967 8.34 down down correct
VRA.US Vera Bradley Inc 20240112 0 7.2 7.265 6.99 7.08 355056 7.08 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240112 0 1.31 1.37 1.26 1.37 61600 1.37 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240112 0 5.99 5.99 5.66 5.72 183046 5.72 down down correct
VRDN.US Viridian Therapeutics Inc 20240112 0 23.17 23.69 22.04 22.14 799135 22.14 down down correct
VREX.US Varex Imaging Corporation 20240112 0 20.44 21.06 20.25 20.39 157069 20.39 down down correct
VRM.US Vroom Inc 20240112 0 0.482 0.49 0.425 0.436 2536000 0.436 down down correct
VRME.US VerifyMe Inc 20240112 0 1.1071 1.12 1.1 1.102 7381 1.102 down down correct
VRMEW.US VerifyMe Inc 20240112 0 0.0251 0.0251 0.0251 0.0251 50 0.0251
VRNA.US Verona Pharma plc 20240112 0 19.01 19.26 17.865 17.94 683841 17.94 down down correct
VRNS.US Varonis Systems Inc 20240112 0 47.14 47.29 46.15 46.54 746833 46.54 down down correct
VRNT.US Verint Systems Inc 20240112 0 27.49 28.14 27.09 27.13 342226 27.13 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240112 0 0.266 0.272 0.26 0.267 27300 0.267 up up correct
VRRM.US Verra Mobility Corporation 20240112 0 21.96 22.11 21.68 21.87 635884 21.87 down down correct
VRSK.US Verisk Analytics Inc 20240112 0 235.64 236.88 233.65 236.77 619060 236.77 up up correct
VRSN.US VeriSign Inc 20240112 0 205.14 205.865 203.975 204.18 282954 204.18 down down correct
VRTS.US Virtus Investment Partners Inc 20240112 0 236.39 237.67 234.16 237.16 31447 235.3333 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240112 0 432.49 434.85 431.14 433.4 1180000 433.4 up up correct
VS.US Versus Systems Inc 20240112 0 2.71 2.77 2.59 2.71 148542 2.71
VSACU.US Vision Sensing Acquisition Corp. Unit 20240112 0 11.08 11.08 11.08 11.08 0 11.08
VSAT.US Viasat Inc 20240112 0 25.14 25.69 24.32 24.51 758506 24.51 down down correct
VSEC.US VSE Corporation 20240112 0 59.69 59.95 58.77 58.88 25859 58.7802 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240112 0 5.86 5.86 5.86 5.86 0 5.8155
VSLCX.US Invesco Senior Loan Fund Class C 20240112 0 5.87 5.87 5.87 5.87 0 5.829
VSLYX.US If Inv Snr Fnd Y 20240112 0 5.86 5.86 5.86 5.86 0 5.8143
VSSYW.US Versus Systems Inc 20240112 0 0.01 0.01 0.01 0.01 2300 0.01
VSTA.US Vasta Platform Limited 20240112 0 4.17 4.32 4.17 4.23 9046 4.23 up up correct
VSTM.US Verastem Inc 20240112 0 10.74 11.2 10.67 10.99 112211 10.99 up up correct
VTGN.US VistaGen Therapeutics Inc 20240112 0 5.45 5.6292 5.4201 5.45 228624 5.45
VTNR.US Vertex Energy Inc 20240112 0 2.13 2.21 2.04 2.06 2308692 2.06 down down correct
VTRS.US Viatris Inc 20240112 0 12.11 12.15 11.665 11.68 8912971 11.68 down down correct
VTRU.US Vitru Limited 20240112 0 14.75 15.17 14.1 14.82 3016 14.82 up up correct
VTSI.US VirTra Inc 20240112 0 11.71 11.9 11.2 11.51 150717 11.51 down down correct
VTVT.US vTv Therapeutics Inc 20240112 0 9.6899 9.6899 9.1451 9.1451 3926 9.1451 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240112 0 2.37 2.425 2.15 2.23 4061400 2.23 down down correct
VUZI.US Vuzix Corporation 20240112 0 1.92 1.98 1.84 1.84 518318 1.84 down down correct
VVOS.US Vivos Therapeutics Inc 20240112 0 7.91 8.17 7.62 7.945 30700 7.945 up up correct
VVPR.US VivoPower International PLC 20240112 0 1.94 1.99 1.68 1.7 181692 1.7 down down correct
VWE.US Vintage Wine Estates Inc 20240112 0 0.493 0.517 0.4825 0.496 102265 0.496 up up correct
VXRT.US Vaxart Inc 20240112 0 0.57 0.58 0.55 0.5601 480899 0.5601 down down correct
VYGR.US Voyager Therapeutics Inc 20240112 0 8.08 8.17 7.78 7.86 462730 7.86 down down correct
VYNE.US VYNE Therapeutics Inc 20240112 0 2.14 2.186 2.02 2.06 47100 2.06 down down correct
WABC.US Westamerica Bancorporation 20240112 0 55.02 55.24 53.75 54.39 126264 53.8807 down down correct
WAFD.US Washington Federal Inc 20240112 0 31.33 31.5 30.45 30.76 196251 30.76 down down correct
WAFDP.US Washington Federal Inc 20240112 0 15.25 15.5 15.25 15.4 13300 15.4 up up correct
WAFU.US Wah Fu Education Group Limited 20240112 0 2.2 2.23 2.17 2.23 3500 2.23 up up correct
WAL.US PA 20240112 0 17.87 18 17.87 17.91 19636 17.91 up up correct
WALD.US Waldencast Acquisition Corp 20240112 0 10.88 10.881 10.03 10.27 23700 10.27 down down correct
WALDW.US Waldencast Acquisition Corp 20240112 0 0.814 0.814 0.814 0.814 600 0.814
WASH.US Washington Trust Bancorp Inc 20240112 0 30.51 30.985 29.41 29.88 74595 29.88 down down correct
WATT.US Energous Corporation 20240112 0 1.75 1.75 1.7 1.74 43015 1.74 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240112 0 1.67 1.742 1.581 1.74 8200 1.74 up up correct
WB.US Weibo Corporation 20240112 0 9.21 9.47 9.02 9.03 1419790 9.03 down down correct
WBA.US Walgreens Boots Alliance Inc 20240112 0 23.97 24.2 23.175 23.27 17446910 23.27 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240112 0 34.44 34.75 34.18 34.21 128900 34.21 down down correct
WDAY.US Workday Inc 20240112 0 278.97 283.34 277.86 283.24 1890000 283.24 up up correct
WDC.US Western Digital Corporation 20240112 0 50.89 51.18 50 50.005 2819332 50.005 down up incorrect
WDFC.US WD 20240112 0 270.63 273.45 266.76 272.97 140900 272.095 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240112 0 8.55 8.55 8.55 8.55 0 8.55
WEN.US The Wendy's Company 20240112 0 19.56 19.6 19.34 19.47 2123528 19.47 down up incorrect
WERN.US Werner Enterprises Inc 20240112 0 40.84 40.875 39.88 40.19 479472 40.19 down up incorrect
WEYS.US Weyco Group Inc 20240112 0 31.63 32.3485 30.42 30.61 19629 30.61 down down correct
WFC.US PD 20240112 0 18.0399 18.08 17.96 18.05 54500 18.05 up up correct
WFCF.US Where Food Comes From Inc 20240112 0 13.51 13.61 13.5 13.61 2433 13.61 up up correct
WFCPX.US Wells Fargo & Co Non 20240112 0 17.01 17.01 17.01 17.01 0 16.9764
WFRD.US Weatherford International plc Ordinary Shares 20240112 0 94.18 94.53 91.98 94.23 700728 94.23 up up correct
WHF.US WhiteHorse Finance Inc 20240112 0 12.78 12.88 12.77 12.77 26759 12.77 down down correct
WHLM.US Wilhelmina International Inc 20240112 0 4.25 4.35 4.0593 4.35 2136 4.35 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240112 0 0.2422 0.249 0.2071 0.22 1002368 0.22 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240112 0 13.99 13.99 13.99 13.99 300 13.99
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20240112 0 56 56 56 56 151 56
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240112 0 1.32 1.343 1.31 1.341 1400 1.341 up up correct
WILC.US G. Willi 20240112 0 10.09 10.1634 10.09 10.16 1285 10.16 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240112 0 0.71 0.749 0.71 0.733 87300 0.733 up up correct
WINA.US Winmark Corporation 20240112 0 372.76 373.01 363.7 365.98 24582 365.98 down down correct
WING.US Wingstop Inc 20240112 0 262.91 264.553 261.23 261.27 291800 261.27 down down correct
WINT.US Windtree Therapeutics Inc 20240112 0 0.61 0.6284 0.515 0.5722 69876 0.5722 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240112 0 10.99 10.99 10.99 10.99 0 10.99
WINVR.US WinVest Acquisition Corp. Right 20240112 0 0.08 0.099 0.0201 0.0556 3410 0.0556 down up incorrect
WINVU.US WinVest Acquisition Corp Unit 20240112 0 10.74 10.74 10.74 10.74 0 10.74
WIRE.US Encore Wire Corporation 20240112 0 216.75 217.01 213.69 216.31 140591 216.31 down up incorrect
WISA.US Summit Wireless Technologies Inc 20240112 0 0.1072 0.1171 0.1061 0.112 3533072 0.112 up down incorrect
WISH.US ContextLogic Inc 20240112 0 4.49 4.53 4.21 4.235 523049 4.235 down up incorrect
WIX.US Wix.com Ltd 20240112 0 125.91 127.65 125.09 125.33 557815 125.33 down up incorrect
WKEY.US WISeKey International Holding AG 20240112 0 2.86 2.86 2.36 2.57 436700 2.57 down up incorrect
WKHS.US Workhorse Group Inc 20240112 0 0.32 0.3289 0.3131 0.3195 4561664 0.3195 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20240112 0 10.27 10.67 10.23 10.37 83200 10.37 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20240112 0 1.34 1.37 1.31 1.31 66400 1.31 down up incorrect
WKSPW.US Worksport Ltd. Warrant 20240112 0 0.22 0.22 0.132 0.132 0 0.132 down up incorrect
WLDN.US Willdan Group Inc 20240112 0 18.82 18.82 17.45 17.94 70817 17.94 down up incorrect
WLFC.US Willis Lease Finance Corporation 20240112 0 47.75 47.75 47.01 47.09 5636 47.09 down up incorrect
WMG.US Warner Music Group Corp 20240112 0 34.7 35.585 34.6 35.55 1286827 35.55 up down incorrect
WMPN.US William Penn Bancorporation 20240112 0 12.17 12.33 12.12 12.255 64793 12.2261 up down incorrect
WNEB.US Western New England Bancorp Inc 20240112 0 8.99 9.14 8.87 8.92 34133 8.92 down up incorrect
WNW.US Wunong Net Technology Company Limited 20240112 0 3.45 3.99 3.44 3.56 66163 3.56 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20240112 0 2.97 3.01 2.84 2.86 6080300 2.86 down up incorrect
WORX.US SCWorx Corp 20240112 0 1.76 1.79 1.64 1.685 10800 1.685 down up incorrect
WPRT.US Westport Fuel Systems Inc 20240112 0 6.26 6.26 6 6 21542 6 down up incorrect
WRAP.US Wrap Technologies Inc 20240112 0 3.09 3.46 3.05 3.16 542934 3.16 up down incorrect
WRLD.US World Acceptance Corporation 20240112 0 129.92 130.95 126.28 127.42 38672 127.42 down down correct
WSBC.US WesBanco Inc 20240112 0 30.02 30.1899 29.15 29.34 84224 29.34 down down correct
WSBCP.US WesBanco Inc 20240112 0 23.93 24.2 23.93 24.1 6500 23.6865 up up correct
WSBF.US Waterstone Financial Inc 20240112 0 13.69 13.69 13.4 13.45 40231 13.45 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240112 0 43.44 43.9 42.65 42.8 665916 42.8 down down correct
WSFS.US WSFS Financial Corporation 20240112 0 45.22 45.775 44.06 44.56 336099 44.56 down down correct
WTBA.US West Bancorporation Inc 20240112 0 20.16 20.315 19.56 19.78 19340 19.78 down down correct
WTER.US The Alkaline Water Company Inc 20240112 0 0.2928 0.2998 0.28 0.299 78359 0.299 up up correct
WTFC.US Wintrust Financial Corporation 20240112 0 95.44 96 93.19 93.99 484601 93.99 down down correct
WTFCM.US Wintrust Financial Corporation 20240112 0 23.65 23.85 23.55 23.79 7400 23.79 up up correct
WTFCP.US Wintrust Financial Corporation 20240112 0 24.6 24.7 24.55 24.68 7200 24.68 up up correct
WTW.US Weight Watchers International Inc 20240112 0 248.09 248.97 246.95 248.4 354219 248.4 up up correct
WVE.US Wave Life Sciences Ltd 20240112 0 5.04 5.08 4.95 5 376054 5 down down correct
WVFC.US WVS Financial Corp 20240112 0 13.45 13.45 13.45 13.45 200 13.45
WVVI.US Willamette Valley Vineyards Inc 20240112 0 5.265 5.36 5.265 5.36 3294 5.36 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20240112 0 4.446 4.446 4.44 4.44 1000 4.44 down down correct
WW.US WW International Inc 20240112 0 5.93 6.0059 5.58 5.615 4601542 5.615 down down correct
WWD.US Woodward Inc 20240112 0 139 139.82 138.03 139.45 254811 139.45 up up correct
WYNN.US Wynn Resorts Limited 20240112 0 93.87 96.36 93.87 94.11 1915217 94.11 up up correct
XAIR.US Beyond Air Inc 20240112 0 1.67 1.691 1.6 1.65 206100 1.65 down down correct
XBIO.US Xenetic Biosciences Inc 20240112 0 3.857 4.03 3.64 3.84 20927 3.84 down down correct
XBIOW.US Xenetic Biosciences Inc 20240112 0 5.39 5.39 5.39 5.39 0 5.39
XBIT.US XBiotech Inc 20240112 0 4.41 5 4.4001 5 38378 5 up up correct
XCAPX.US ACAP Strategic Fund 20240112 0 18.42 18.42 18.42 18.42 0 18.42
XCUR.US Exicure Inc 20240112 0 0.72 0.86 0.72 0.835 594837 0.835 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240112 0 13.82 13.82 13.82 13.82 0 13.82
XEL.US Xcel Energy Inc 20240112 0 61.35 61.655 61.055 61.31 2753662 61.31 down down correct
XELA.US Exela Technologies Inc 20240112 0 2.8 2.9 2.71 2.75 99150 2.75 down down correct
XELB.US Xcel Brands Inc 20240112 0 1.29 1.29 1.23 1.25 14639 1.25 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240112 0 45.4 45.75 44.765 45.09 384227 45.09 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240112 0 2.93 2.97 2.76 2.77 3117753 2.77 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240112 0 10.69 10.69 10.69 10.69 0 10.69
XFOR.US X4 Pharmaceuticals Inc 20240112 0 0.84 0.865 0.811 0.82 798900 0.82 down down correct
XGN.US Exagen Inc 20240112 0 2 2.05 1.94 2 19700 2
XILSX.US Pioneer ILS Interval Fund 20240112 0 8.54 8.54 8.54 8.54 0 8.54
XLO.US Xilio Therapeutics Inc. Common Stock 20240112 0 0.84 0.85 0.665 0.743 280000 0.743 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240112 0 30.54 30.67 29.57 30.05 498700 30.05 down down correct
XNCR.US Xencor Inc 20240112 0 20.67 21.1 20.11 20.3 304270 20.3 down down correct
XNET.US Xunlei Limited 20240112 0 1.511 1.53 1.5 1.505 138542 1.505 down down correct
XOMA.US XOMA Corporation 20240112 0 21 21 19.84 20.16 13565 20.16 down down correct
XOMAO.US XOMA Corporation 20240112 0 24.4 24.75 23.6 24.3 9200 24.3 down down correct
XOMAP.US XOMA Corporation 20240112 0 24.7 24.7 24.7 24.7 300 24.7
XONE.US The ExOne Company 20240112 0 49.87 49.91 49.87 49.91 21598 49.6471 up up correct
XOS.US Xos Inc 20240112 0 8.78 9.676 8.6 9.36 47200 9.36 up up correct
XOSWW.US Xos Equity Warrants 20240112 0 0.033 0.033 0.016 0.0172 112064 0.0172 down down correct
XP.US XP Inc 20240112 0 25.69 26.18 25.645 25.81 3513900 25.81 up up correct
XPEL.US XPEL Inc 20240112 0 51.36 51.465 49.35 49.96 79415 49.96 down down correct
XPER.US Xperi Holding Corporation 20240112 0 11.33 11.7 11.19 11.44 550774 11.44 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240112 0 5.86 5.86 5.86 5.86 0 5.8143
XRAY.US DENTSPLY SIRONA Inc 20240112 0 36.7 36.975 36.42 36.56 1937161 36.56 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240112 0 2.72 2.72 2.495 2.59 15304 2.59 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240112 0 16.19 16.3 15.91 16.06 1541500 16.06 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240112 0 9.74 9.74 9.74 9.74 0 9.74
XSICX.US Voya Senior Income Fund Class 20240112 0 9.71 9.71 9.71 9.71 0 9.71
XSIIX.US ING Senior Incm Fd 20240112 0 9.7 9.7 9.7 9.7 0 9.7
XSIWX.US ING Senior Incm Fd 20240112 0 9.75 9.75 9.75 9.75 0 9.75
XSLCX.US Invesco Senior Loan Fund Class 20240112 0 5.86 5.86 5.86 5.86 0 5.815
XTLB.US XTL Biopharmaceuticals Ltd 20240112 0 0.87 0.871 0.87 0.871 1039 0.871 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20240112 0 0.1785 0.1899 0.1775 0.181 1292318 0.181 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20240112 0 0.451 0.469 0.451 0.469 2100 0.469 up down incorrect
YI.US 111 Inc 20240112 0 1.53 1.5874 1.5 1.55 45473 1.55 up down incorrect
YJ.US Yunji Inc 20240112 0 0.666 0.774 0.666 0.77 12500 0.77 up down incorrect
YMAB.US Y 20240112 0 7.58 10.26 7.58 9.65 2205704 9.65 up down incorrect
YORW.US The York Water Company 20240112 0 37.01 37.25 36.615 36.88 45367 36.88 down down correct
YQ.US 17 Education & Technology Group Inc 20240112 0 3 3.5 2.976 3.5 47300 3.5 up up correct
YTEN.US Yield10 Bioscience Inc 20240112 0 0.2236 0.238 0.2202 0.2379 43577 0.2379 up up correct
YTRA.US Yatra Online Inc 20240112 0 1.68 1.76 1.68 1.72 92400 1.72 up up correct
YY.US JOYY Inc 20240112 0 32.26 32.64 31.78 31.87 430814 31.87 down down correct
Z.US Zillow Group Inc 20240112 0 54.69 54.99 53.4 53.5 1676270 53.5 down down correct
ZBRA.US Zebra Technologies Corporation 20240112 0 256.77 259.17 243.56 248.87 625603 248.87 down down correct
ZCMD.US Zhongchao Inc 20240112 0 0.323 0.366 0.323 0.325 19200 0.325 up up correct
ZD.US Ziff Davis Inc. 20240112 0 65.79 66.73 65.55 65.8 241784 65.8 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240112 0 1.141 1.18 1.141 1.15 9100 1.15 up up correct
ZEUS.US Olympic Steel Inc 20240112 0 62.8 63.58 62.61 63.46 39011 63.46 up up correct
ZG.US Zillow Group Inc 20240112 0 53.39 53.58 52.075 52.16 400144 52.16 down down correct
ZI.US ZoomInfo Technologies Inc 20240112 0 15.95 16.29 15.695 15.72 6143800 15.72 down down correct
ZION.US Zions Bancorporation National Association 20240112 0 43.58 43.66 41.8 42.11 1713577 42.11 down down correct
ZIONL.US ZIONL 20240112 0 25.46 25.52 25.35 25.42 9800 25.42 down down correct
ZIONO.US Zions Bancorporation National Association 20240112 0 25.37 25.62 25.37 25.46 12200 25.46 up up correct
ZIONP.US Zions Bancorporation National Association 20240112 0 19.51 19.7453 19.31 19.5641 13626 19.5641 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240112 0 4.14 4.14 3.9 4.02 2200 4.02 down down correct
ZKIN.US ZK International Group Co. Ltd 20240112 0 0.86 0.875 0.83 0.84 31643 0.84 down down correct
ZLAB.US Zai Lab Limited 20240112 0 25 25.87 24.6 24.62 201430 24.62 down down correct
ZM.US Zoom Video Communications Inc 20240112 0 68.69 71.5 68.69 70.46 4040000 70.46 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240112 0 14.07 14.68 13.982 14.26 817300 14.26 up up correct
ZS.US Zscaler Inc 20240112 0 230.98 233.809 229.63 230.77 1563600 230.77 down down correct
ZUMZ.US Zumiez Inc 20240112 0 18.68 18.82 18.09 18.1 134914 18.1 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240112 0 24 44.59 11 44.59 8113 44.59 up up correct
ZWZZT.US NASDAQ TEST STOCK 20240112 0 16.9 18 16.9 17.9 3590 17.9 up up correct
ZYXI.US Zynex Inc 20240112 0 10.71 10.71 10.09 10.11 361027 10.11 down down correct

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