CollectAI

close-nasdaq_stocks

2024/01/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240119 0 6.2 6.2 6.2 6.2 0 6.2
AACG.US ATA Creativity Global 20240119 0 1.05 1.11 1.05 1.09 2300 1.09 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240119 0 10.89 10.89 10.89 10.89 0 10.89
AACIU.US Armada Acquisition Corp. I Unit 20240119 0 10.7 10.7 10.7 10.7 0 10.7
AADI.US Aadi Bioscience Inc 20240119 0 1.7 1.7 1.57 1.63 279212 1.63 down down correct
AAIDX.US AAIDX 20240119 0 19.88 19.88 19.88 19.88 0 19.88
AAL.US American Airlines Group Inc 20240119 0 13.83 13.83 13.41 13.66 38757300 13.66 down down correct
AAME.US Atlantic American Corporation 20240119 0 2.62 2.66 2.53 2.63 8129 2.63 up up correct
AAOI.US Applied Optoelectronics Inc 20240119 0 16.61 16.7984 15.02 15.81 3512888 15.81 down down correct
AAON.US AAON Inc 20240119 0 70.79 70.805 69.6 70.32 405953 70.32 down down correct
AAPL.US Apple Inc 20240119 0 189.33 191.95 188.82 191.56 68741000 191.56 up up correct
AATC.US Image Sensing Systems Inc 20240119 0 7.68 7.74 7.6 7.61 20400 6.4951 down down correct
ABCB.US Ameris Bancorp 20240119 0 50.27 51.57 49.42 51.54 316681 51.54 up up correct
ABCL.US AbCellera Biologics Inc 20240119 0 5.19 5.325 5.06 5.24 1182400 5.24 up up correct
ABEO.US Abeona Therapeutics Inc 20240119 0 4.94 5.03 4.88 5 79177 5 up up correct
ABIO.US ARCA biopharma Inc 20240119 0 1.59 1.62 1.56 1.61 41796 1.61 up up correct
ABNB.US Airbnb Inc 20240119 0 138.6 140.285 136.32 139.93 4089098 139.93 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240119 0 3.65 3.66 3.395 3.62 355000 3.62 down down correct
ABR.US PF 20240119 0 18.6499 18.65 18.48 18.65 16327 18.65 up up correct
ABSI.US Absci Corporation Common Stock 20240119 0 3.59 3.59 3.09 3.41 1628800 3.41 down down correct
ABUS.US Arbutus Biopharma Corporation 20240119 0 2.34 2.36 2.28 2.36 891908 2.36 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240119 0 1.23 1.26 1.2 1.25 240000 1.25 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240119 0 27.68 27.68 27.01 27.29 2317128 27.29 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20240119 0 10.61 11.64 10.61 10.61 3600 10.61
ACAHU.US Atlantic Coastal Acquisition Corp 20240119 0 10.59 10.59 10.59 10.59 0 10.59
ACAHW.US Atlantic Coastal Acquisition Corp 20240119 0 0.026 0.026 0.026 0.026 342 0.026
ACB.US Aurora Cannabis Inc 20240119 0 0.4131 0.419 0.397 0.4114 5564743 0.4114 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240119 0 11.72 11.72 11.72 11.72 0 11.72
ACCD.US Accolade Inc 20240119 0 11.99 11.99 11.31 11.74 830749 11.74 down down correct
ACET.US Adicet Bio Inc 20240119 0 2.44 2.46 2.315 2.44 265103 2.44
ACGL.US Arch Capital Group Ltd 20240119 0 79.66 81.37 79.66 80.88 1997000 80.88 up up correct
ACGLN.US Arch Capital Group Ltd 20240119 0 19.93 19.94 19.76 19.87 35900 19.87 down down correct
ACGLO.US Arch Capital Group Ltd 20240119 0 23.06 23.205 22.95 23.12 29600 23.12 up up correct
ACHC.US Acadia Healthcare Company Inc 20240119 0 85.08 85.95 84.285 85.92 296320 85.92 up up correct
ACHL.US Achilles Therapeutics plc 20240119 0 0.8 0.8529 0.8 0.8227 52286 0.8227 up up correct
ACHV.US Achieve Life Sciences Inc 20240119 0 4.26 4.58 4.26 4.52 44097 4.52 up up correct
ACIU.US AC Immune SA 20240119 0 4.16 4.2 4.06 4.15 62302 4.15 down down correct
ACIW.US ACI Worldwide Inc 20240119 0 29.78 30.02 29.33 30.01 485488 30.01 up up correct
ACLS.US Axcelis Technologies Inc 20240119 0 127.54 131.845 125.4101 131.64 815252 131.64 up up correct
ACMR.US ACM Research Inc 20240119 0 20.27 20.54 19.7245 20.46 1065065 20.46 up up correct
ACNB.US ACNB Corporation 20240119 0 44.27 44.82 43.84 44.79 25714 44.79 up up correct
ACOR.US Acorda Therapeutics Inc 20240119 0 17.5 17.5 16.61 16.61 5748 16.61 down down correct
ACRS.US Aclaris Therapeutics Inc 20240119 0 1.18 1.2 1.1314 1.14 1997133 1.14 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20240119 0 0.9971 0.9971 0.8622 0.88 140252 0.88 down down correct
ACST.US Acasti Pharma Inc 20240119 0 2.38 2.4658 2.2752 2.44 11336 2.44 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240119 0 28.13 28.16 27.83 28.06 377200 28.06 down down correct
ACTG.US Acacia Research Corporation 20240119 0 3.75 3.8301 3.68 3.79 202440 3.79 up up correct
ACVA.US ACV Auctions Inc 20240119 0 14.02 14.1 13.451 13.66 1099500 13.66 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240119 0 3.95 3.95 3.57 3.69 323700 3.69 down down correct
ADAG.US Adagene Inc 20240119 0 3.2 3.22 2.451 2.64 394700 2.64 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240119 0 0.715 0.7722 0.69 0.7026 735903 0.7026 down down correct
ADBE.US Adobe Inc 20240119 0 593.81 612.07 589.13 611.55 3755338 611.55 up up correct
ADC.US PA 20240119 0 18.44 18.51 18.2691 18.31 5738 18.31 down down correct
ADES.US Advanced Emissions Solutions Inc 20240119 0 2.87 3.0819 2.73 2.91 314032 2.91 up up correct
ADI.US Analog Devices Inc 20240119 0 191.36 195.58 191.04 194.77 4395300 194.77 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240119 0 1.31 1.405 1.275 1.275 10528 1.275 down down correct
ADMA.US ADMA Biologics Inc 20240119 0 5.06 5.06 4.8605 5.01 1949346 5.01 down down correct
ADN.US Advent Technologies Holdings Inc 20240119 0 0.164 0.173 0.156 0.162 706800 0.162 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240119 0 0.0265 0.03 0.0231 0.0299 12065 0.0299 up up correct
ADOC.US Edoc Acquisition Corp 20240119 0 11.58 11.58 11.58 11.58 0 11.58
ADOCR.US Edoc Acquisition Corp 20240119 0 0.1001 0.1001 0.1001 0.1001 2928 0.1001
ADOCW.US Edoc Acquisition Corp 20240119 0 0.0124 0.0147 0.0082 0.0082 0 0.0082 down down correct
ADP.US Automatic Data Processing Inc 20240119 0 236.7 239.22 234.64 238.24 1822100 238.24 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240119 0 4.1 4.19 3.94 4.12 1154000 4.12 up up correct
ADSK.US Autodesk Inc 20240119 0 242.37 249.05 241.73 248.64 1210000 248.64 up up correct
ADTN.US ADTRAN Inc 20240119 0 7.08 7.08 6.89 7.03 366971 7.03 down down correct
ADTX.US Aditxt Inc 20240119 0 4.25 4.3 3.88 4 165953 4 down down correct
ADUS.US Addus HomeCare Corporation 20240119 0 91.03 91.33 89.695 91.19 60006 91.19 up up correct
ADV.US Advantage Solutions Inc 20240119 0 3.75 3.9 3.69 3.88 560000 3.88 up up correct
ADVM.US Adverum Biotechnologies Inc 20240119 0 0.84 0.87 0.825 0.8481 359654 0.8481 up up correct
ADVWW.US Advantage Solutions Inc 20240119 0 0.1289 0.1289 0.1 0.1 36593 0.1 down down correct
ADXN.US Addex Therapeutics Ltd 20240119 0 6.9 7.3 6.4501 7.05 2812 7.05 up up correct
ADXS.US Advaxis Inc 20240119 0 0.5701 0.614 0.57 0.614 1533 0.614 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240119 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240119 0 1.7 1.82 1.6147 1.7004 195348 1.7004 up up correct
AEHR.US Aehr Test Systems 20240119 0 17.14 17.155 16.59 16.6 2979566 16.6 down down correct
AEI.US Alset EHome International Inc 20240119 0 1.46 1.5 1.415 1.49 27405 1.49 up up correct
AEIS.US Advanced Energy Industries Inc 20240119 0 103.85 105.9 101.98 105.61 301074 105.61 up up correct
AEL.US PB 20240119 0 24.66 24.8835 24.65 24.75 7901 24.75 up up correct
AEMD.US Aethlon Medical Inc 20240119 0 1.98 1.99 1.895 1.895 3817 1.895 down down correct
AEP.US American Electric Power Company Inc 20240119 0 78.24 78.49 77.04 77.7 4301200 77.7 down down correct
AEY.US ADDvantage Technologies Group Inc 20240119 0 2.4 2.5 2.4 2.5 8780 2.5 up up correct
AEYE.US AudioEye Inc 20240119 0 5.3 5.39 5.02 5.15 54962 5.15 down down correct
AEZS.US Aeterna Zentaris Inc 20240119 0 1.95 2.01 1.9319 2 20933 2 up up correct
AFBI.US Affinity Bancshares Inc 20240119 0 16.44 16.5 16.1 16.1 13361 16.1 down down correct
AFCG.US AFC Gamma Inc 20240119 0 11.7 11.83 11.518 11.83 72500 11.83 up up correct
AFIB.US Acutus Medical Inc 20240119 0 0.17 0.18 0.16 0.177 187100 0.177 up up correct
AFMD.US Affimed N.V 20240119 0 0.599 0.61 0.5716 0.5911 638407 0.5911 down down correct
AFRM.US Affirm Holdings Inc 20240119 0 40.28 42.24 39.445 42.175 12593308 42.175 up up correct
AFYA.US Afya Limited 20240119 0 22.17 22.48 21.42 22.37 105400 22.37 up up correct
AGBA.US AGBA Acquisition Limited 20240119 0 0.383 0.383 0.34 0.361 145500 0.361 down down correct
AGEN.US Agenus Inc 20240119 0 0.58 0.585 0.545 0.578 5558431 0.578 down down correct
AGFY.US Agrify Corporation 20240119 0 1.25 1.33 1.02 1.06 2384000 1.06 down down correct
AGIL.US AgileThought Inc 20240119 0 0.007 0.007 0.007 0.007 43698 0.007
AGIO.US Agios Pharmaceuticals Inc 20240119 0 21.41 21.8 20.96 21.73 4586171 21.73 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20240119 0 21.78 24.805 21.55 24.12 408369 24.12 up up correct
AGMH.US AGM Group Holdings Inc 20240119 0 1.7119 1.82 1.7119 1.82 1017 1.82 up up correct
AGNC.US AGNC Investment Corp 20240119 0 9.81 9.8168 9.52 9.79 17837801 9.6716 down down correct
AGNCM.US AGNC Investment Corp 20240119 0 24.19 24.24 24.13 24.23 11200 24.23 up up correct
AGNCN.US AGNC Investment Corp 20240119 0 25.36 25.47 25.35 25.46 29200 25.46 up up correct
AGNCO.US AGNC Investment Corp 20240119 0 24.11 24.35 24.05 24.33 27500 24.33 up up correct
AGNCP.US AGNC Investment Corp. 20240119 0 22.495 22.83 22.432 22.83 21000 22.83 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240119 0 0.32 0.344 0.305 0.314 190300 0.314 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240119 0 0.0053 0.0053 0.0053 0.0053 10725 0.0053
AGRX.US Agile Therapeutics Inc 20240119 0 1.55 1.8088 1.42 1.455 153767 1.455 down down correct
AGYS.US Agilysys Inc 20240119 0 78.99 82.93 78.8 82.84 336731 82.84 up up correct
AHCO.US AdaptHealth Corp 20240119 0 6.83 6.89 6.665 6.87 576400 6.87 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240119 0 0.567 0.61 0.567 0.61 1000 0.61 up up correct
AIHS.US Senmiao Technology Limited 20240119 0 0.52 0.5494 0.4601 0.5063 69075 0.5063 down down correct
AIP.US Arteris Inc. Common Stock 20240119 0 5.11 5.27 5.03 5.24 126643 5.24 up up correct
AIRG.US Airgain Inc 20240119 0 3.27 3.32 3.0557 3.3 6275 3.3 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240119 0 8 8 7.5859 7.765 291757 7.765 down down correct
AIRT.US Air T Inc 20240119 0 14.02 14.8373 14.02 14.6 3282 14.6 up up correct
AIRTP.US Air T Inc 20240119 0 17.2 17.2 17.2 17.2 500 17.2
AKAM.US Akamai Technologies Inc 20240119 0 119.64 120.68 119.23 120.35 1710435 120.35 up up correct
AKBA.US Akebia Therapeutics Inc 20240119 0 1.41 1.42 1.29 1.4 2832446 1.4 down down correct
AKRO.US Akero Therapeutics Inc 20240119 0 21.57 22.31 21.2 21.91 784800 21.91 up up correct
AKTS.US Akoustis Technologies Inc 20240119 0 0.72 0.7545 0.6815 0.74 489396 0.74 up up correct
AKTX.US Akari Therapeutics Plc 20240119 0 2.95 2.95 2.6 2.6 16237 2.6 down down correct
AKYA.US Akoya Biosciences Inc 20240119 0 4.91 5.11 4.59 5.07 298100 5.07 up up correct
ALCO.US Alico Inc 20240119 0 29.08 29.69 28.73 29.69 27372 29.69 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240119 0 3.01 3.135 3.01 3.08 375483 3.08 up up correct
ALEC.US Alector Inc 20240119 0 5.76 5.95 5.49 5.88 885500 5.88 up up correct
ALGM.US Allegro MicroSystems Inc 20240119 0 27.03 28.1 26.8 28.07 2036200 28.07 up up correct
ALGN.US Align Technology Inc 20240119 0 264.2 267.21 260.45 266.34 644200 266.34 up up correct
ALGS.US Aligos Therapeutics Inc 20240119 0 0.709 0.709 0.65 0.679 93900 0.679 down down correct
ALGT.US Allegiant Travel Company 20240119 0 75.27 75.705 73.06 74.95 203769 74.95 down down correct
ALHC.US Alignment Healthcare Inc 20240119 0 7.48 7.51 7.035 7.1 604200 7.1 down down correct
ALIM.US Alimera Sciences Inc 20240119 0 3.88 4.1 3.7527 3.94 40561 3.94 up up correct
ALKS.US Alkermes plc 20240119 0 27.74 27.96 27.5 27.9 2834000 27.9 up up correct
ALKT.US Alkami Technology Inc 20240119 0 24.45 24.458 23.95 24.29 180100 24.29 down down correct
ALLK.US Allakos Inc 20240119 0 1.12 1.175 1.085 1.16 1298976 1.16 up up correct
ALLO.US Allogene Therapeutics Inc 20240119 0 3.19 3.195 3.02 3.09 2643419 3.09 down down correct
ALLT.US Allot Ltd 20240119 0 1.66 1.74 1.54 1.63 152531 1.63 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240119 0 186.14 186.27 182.53 184.03 440989 184.03 down down correct
ALOT.US AstroNova Inc 20240119 0 17.12 17.99 17.12 17.7 12913 17.7 up up correct
ALPN.US Alpine Immune Sciences Inc 20240119 0 19.52 19.9 19.26 19.84 483841 19.84 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240119 0 0.64 0.64 0.59 0.6087 36747 0.6087 down down correct
ALRM.US Alarm.com Holdings Inc 20240119 0 60.91 61.68 60 61.58 188873 61.58 up up correct
ALRN.US Aileron Therapeutics Inc 20240119 0 4.23 4.23 3.78 3.87 48867 3.87 down down correct
ALRS.US Alerus Financial Corporation 20240119 0 21.06 21.24 20.82 21.04 27599 21.04 down down correct
ALT.US Altimmune Inc 20240119 0 10.8 10.805 8.66 9.25 10766670 9.25 down down correct
ALTM.US Altus Midstream Company 20240119 0 5.5 5.5 4.92 5.07 20255300 5.07 down down correct
ALTO.US Alto Ingredients Inc 20240119 0 2.02 2.08 1.995 2.07 1095785 2.07 up up correct
ALTR.US Altair Engineering Inc 20240119 0 85.69 85.85 84.345 85.72 333149 85.72 up up correct
ALTU.US Altitude Acquisition Corp 20240119 0 10.254 10.254 10.25 10.25 2000 10.25 down down correct
ALTUU.US Altitude Acquisition Corp 20240119 0 10.27 10.27 10.27 10.27 0 10.27
ALTUW.US Altitude Acquisition Corp 20240119 0 0.017 0.017 0.017 0.017 1600 0.017
ALVR.US AlloVir Inc 20240119 0 0.687 0.687 0.65 0.68 1711000 0.68 down down correct
ALXO.US ALX Oncology Holdings Inc 20240119 0 12.81 13.33 12.47 13.31 223900 13.31 up up correct
ALYA.US Alithya Group Inc 20240119 0 1.53 1.53 1.48 1.5 10757 1.5 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240119 0 0.905 0.909 0.885 0.887 12600 0.887 down down correct
AMAL.US Amalgamated Financial Corp 20240119 0 25.38 25.68 25.08 25.57 81098 25.57 up up correct
AMAT.US Applied Materials Inc 20240119 0 162.57 168.28 162.3 167.94 9159006 167.94 up up correct
AMBA.US Ambarella Inc 20240119 0 56.06 56.475 55.45 55.73 577098 55.73 down down correct
AMCX.US AMC Networks Inc 20240119 0 17.45 17.69 17.01 17.67 409688 17.67 up up correct
AMD.US Advanced Micro Devices Inc 20240119 0 165.8 174.25 162.2 174.23 140367906 174.23 up up correct
AMED.US Amedisys Inc 20240119 0 95.02 95.23 94.25 94.77 222437 94.77 down down correct
AMEH.US Apollo Medical Holdings Inc 20240119 0 34.97 35.26 34.11 35.24 129800 35.24 up up correct
AMGN.US Amgen Inc 20240119 0 304.73 309.09 301.11 307.81 2565900 307.81 up down incorrect
AMKR.US Amkor Technology Inc 20240119 0 32.32 32.69 31.67 32.63 752387 32.63 up down incorrect
AMNB.US American National Bankshares Inc 20240119 0 46.32 47.04 45.52 47.03 15671 47.03 up down incorrect
AMPG.US AmpliTech Group Inc 20240119 0 2.015 2.11 2.015 2.11 27898 2.11 up down incorrect
AMPGW.US AmpliTech Group Inc 20240119 0 0.15 0.15 0.15 0.15 0 0.15
AMPH.US Amphastar Pharmaceuticals Inc 20240119 0 56.7 56.88 54.11 55.04 438635 55.04 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20240119 0 12.35 12.39 11.93 12.36 303800 12.36 up down incorrect
AMRK.US A 20240119 0 28.38 28.38 27.28 27.38 253641 27.38 down up incorrect
AMRN.US Amarin Corporation plc 20240119 0 1.09 1.09 1.02 1.05 1990031 1.05 down up incorrect
AMSC.US American Superconductor Corporation 20240119 0 9.77 9.785 9.44 9.67 345234 9.67 down down correct
AMSF.US AMERISAFE Inc 20240119 0 47.31 47.82 47.3 47.8 90513 47.8 up up correct
AMST.US Amesite Inc 20240119 0 2.41 2.41 2.21 2.23 29500 2.23 down down correct
AMSWA.US American Software Inc 20240119 0 11.59 11.7 11.4518 11.64 105127 11.527 up up correct
AMTB.US Amerant Bancorp Inc 20240119 0 22.76 23.28 22.41 23.25 82914 23.25 up up correct
AMTX.US Aemetis Inc 20240119 0 3.1 3.19 2.97 3.12 629901 3.12 up up correct
AMWD.US American Woodmark Corporation 20240119 0 91.81 92.86 90.01 92.84 97771 92.84 up up correct
AMZN.US Amazon.com Inc 20240119 0 153.83 155.76 152.74 155.34 51651633 155.34 up up correct
ANAB.US AnaptysBio Inc 20240119 0 23.76 23.81 22.42 23.47 311277 23.47 down down correct
ANDE.US The Andersons Inc 20240119 0 52.23 53.02 51.31 52.81 181504 52.81 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240119 0 2.485 2.485 2.4 2.4 800 2.4 down down correct
ANGI.US Angi Inc 20240119 0 2.19 2.26 2.14 2.17 1275579 2.17 down down correct
ANGO.US AngioDynamics Inc 20240119 0 5.84 5.94 5.67 5.85 583367 5.85 up up correct
ANIK.US Anika Therapeutics Inc 20240119 0 22.6 22.6 22.0834 22.24 50151 22.24 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240119 0 55.79 55.92 55.0225 55.41 67380 55.41 down down correct
ANIX.US Anixa Biosciences Inc 20240119 0 4.94 5.09 4.8 4.96 158482 4.96 up up correct
ANNX.US Annexon Inc 20240119 0 4.35 4.515 4.25 4.34 559600 4.34 down down correct
ANSS.US ANSYS Inc 20240119 0 329.12 338.64 328.27 337 899000 337 up up correct
ANTE.US AirNet Technology Inc 20240119 0 0.7093 0.76 0.7093 0.7401 1831 0.7401 up up correct
ANY.US Sphere 3D Corp 20240119 0 1.8 1.92 1.66 1.85 848710 1.85 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240119 0 27.34 27.62 26.61 27.54 117689 27.54 up up correct
AOUT.US American Outdoor Brands Inc 20240119 0 9.2 9.2 8.95 9.14 42100 9.14 down down correct
APA.US APA Corporation 20240119 0 30.5 30.55 29.95 30.37 6661200 30.37 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20240119 0 11.44 12.55 11.44 12.55 400 12.55 up up correct
APACW.US StoneBridge Acquisition Corporation Warrant 20240119 0 0.0499 0.0499 0.0499 0.0499 3070 0.0499
APDN.US Applied DNA Sciences Inc 20240119 0 0.615 0.63 0.6 0.6 39422 0.6 down down correct
APEI.US American Public Education Inc 20240119 0 11.25 12.09 11.25 12.08 171564 12.08 up up correct
API.US Agora Inc 20240119 0 2.59 2.635 2.565 2.61 190868 2.61 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240119 0 63.98 64.1505 62.94 63.8 1818477 63.8 down down correct
APLT.US Applied Therapeutics Inc 20240119 0 2.44 2.6 2.4 2.54 1193300 2.54 up up correct
APM.US Aptorum Group Limited 20240119 0 1.78 1.78 1.7 1.7 3018 1.7 down down correct
APOG.US Apogee Enterprises Inc 20240119 0 53.64 53.64 52.698 53.5 85288 53.2545 down down correct
APP.US AppLovin Corporation 20240119 0 43.4 43.7 41.1 41.14 3288200 41.14 down down correct
APPF.US AppFolio Inc 20240119 0 178.11 178.66 174.77 177.4 172527 177.4 down down correct
APPN.US Appian Corporation 20240119 0 32.38 32.46 31.64 32.21 318358 32.21 down down correct
APPS.US Digital Turbine Inc 20240119 0 5.39 5.39 5.13 5.35 1277079 5.35 down down correct
APRE.US Aprea Therapeutics Inc 20240119 0 5.5 5.7 5.34 5.39 10776 5.39 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240119 0 10.62 10.62 10.6 10.6 15508 10.6 down down correct
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20240119 0 0.086 0.12 0.086 0.11 13500 0.11 up up correct
APTO.US Aptose Biosciences Inc 20240119 0 2.2 2.3 2.14 2.18 51864 2.18 down down correct
APVO.US Aptevo Therapeutics Inc 20240119 0 0.1594 0.1626 0.15 0.1624 612652 0.1624 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240119 0 1.33 1.47 1.2772 1.44 15899 1.44 up up correct
APYX.US Apyx Medical Corporation 20240119 0 2.02 2.05 1.94 1.99 39789 1.99 down down correct
AQB.US AquaBounty Technologies Inc 20240119 0 1.98 1.98 1.8704 1.91 46071 1.91 down down correct
AQMS.US Aqua Metals Inc 20240119 0 0.558 0.6125 0.5501 0.5983 247649 0.5983 up up correct
AQST.US Aquestive Therapeutics Inc 20240119 0 2.45 2.5 2.37 2.44 688257 2.44 down down correct
ARAV.US Aravive Inc 20240119 0 0.05 0.057 0.0462 0.0522 8629503 0.0522 up up correct
ARAY.US Accuray Incorporated 20240119 0 2.8 2.8 2.73 2.78 254434 2.78 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240119 0 2 2 1.88 1.95 38200 1.95 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240119 0 0.2175 0.2175 0.2175 0.2175 30 0.2175
ARBK.US Argo Blockchain plc American Depositary Shares 20240119 0 1.81 1.88 1.65 1.88 873675 1.88 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240119 0 9.77 9.84 9.271 9.84 6800 9.84 up up correct
ARCB.US ArcBest Corporation 20240119 0 117.15 119.235 115.04 118.39 128025 118.39 up up correct
ARCC.US Ares Capital Corporation 20240119 0 20.34 20.385 20.22 20.36 2709883 20.36 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240119 0 32.36 33.37 31.64 32.77 297424 32.77 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240119 0 0.0879 0.0879 0.0733 0.0847 12566 0.0847 down down correct
ARDX.US Ardelyx Inc 20240119 0 8.12 8.43 7.9901 8.28 6386990 8.28 up up correct
AREC.US American Resources Corporation 20240119 0 1.44 1.5 1.4219 1.485 115008 1.485 up up correct
ARGO.US PA 20240119 0 23.7 23.7 23.55 23.7 5972 23.7
ARGX.US argenx SE 20240119 0 362.52 367.475 359.235 366.9 525228 366.9 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240119 0 11.42 11.69 11.225 11.69 496200 11.69 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20240119 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20240119 0 7.81 7.81 7.61 7.76 261947 7.76 down down correct
ARKOW.US Arko Corp 20240119 0 0.8776 0.8974 0.8446 0.891 8612 0.891 up up correct
ARKR.US Ark Restaurants Corp 20240119 0 15.1374 15.1374 15 15 682 15 down down correct
ARLP.US Alliance Resource Partners L.P 20240119 0 22.01 22.5 21.87 22.1 524637 22.1 up up correct
AROW.US Arrow Financial Corporation 20240119 0 26.05 26.05 25.39 25.89 27060 25.89 down down correct
ARQQ.US Arqit Quantum Inc 20240119 0 0.47 0.47 0.45 0.47 311900 0.47
ARQQW.US Arqit Quantum Inc. Warrants 20240119 0 0.37 0.37 0.37 0.37 0 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240119 0 3.21 3.32 3.11 3.25 2165300 3.25 up up correct
ARRW.US Arrowroot Acquisition Corp 20240119 0 10.53 10.53 10.52 10.53 1510 10.53
ARRWU.US Arrowroot Acquisition Corp 20240119 0 10.5 10.5 10.5 10.5 0 10.5
ARRY.US Array Technologies Inc 20240119 0 13.51 13.53 12.85 12.98 7933538 12.98 down down correct
ARTL.US Artelo Biosciences Inc 20240119 0 1.44 1.4599 1.36 1.43 28817 1.43 down down correct
ARTLW.US Artelo Biosciences Inc 20240119 0 0.0257 0.0257 0.0257 0.0257 400 0.0257
ARTNA.US Artesian Resources Corporation 20240119 0 37.53 37.53 36.81 37.14 37094 37.14 down down correct
ARTW.US Art's 20240119 0 2.0464 2.0464 2.0384 2.0399 3199 2.0399 down down correct
ARVL.US Arrival 20240119 0 1.11 1.15 1.06 1.14 149100 1.14 up up correct
ARVN.US Arvinas Inc 20240119 0 36.92 37.0928 35.51 36.42 456072 36.42 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240119 0 33.32 34.15 32.9 33.75 996058 33.75 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240119 0 11 11 11 11 0 11
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240119 0 20.65 20.65 20.65 20.65 0 20.65
ASLE.US AerSale Corporation 20240119 0 10.27 10.37 10.08 10.35 295100 10.35 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240119 0 0.546 0.6053 0.5 0.55 117514 0.55 up up correct
ASMB.US Assembly Biosciences Inc 20240119 0 0.8 0.8634 0.7906 0.859 847092 0.859 up up correct
ASML.US ASML Holding N.V 20240119 0 748.5 759.47 744.78 757.83 1800000 757.83 up up correct
ASO.US Academy Sports and Outdoors Inc 20240119 0 63.83 64.1 62.08 62.92 878125 62.92 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240119 0 2.56 3.09 2.52 2.98 809954 2.98 up down incorrect
ASPU.US Aspen Group Inc 20240119 0 0.1675 0.1831 0.1675 0.1824 31603 0.1824 up down incorrect
ASRT.US Assertio Holdings Inc 20240119 0 0.8275 0.8445 0.7919 0.842 714290 0.842 up down incorrect
ASRV.US AmeriServ Financial Inc 20240119 0 3.12 3.14 3.12 3.14 1373 3.1096 up down incorrect
ASTC.US Astrotech Corporation 20240119 0 7.21 7.2101 7.21 7.2101 1344 7.2101 up down incorrect
ASTE.US Astec Industries Inc 20240119 0 34.08 34.08 33.2 33.83 152561 33.83 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20240119 0 9.11 9.11 8.918 9.07 339400 9.07 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20240119 0 1.45 1.53 1.45 1.5 28610 1.5 up down incorrect
ASTR.US Astra Space Inc 20240119 0 1.52 1.6 1.485 1.58 169300 1.58 up down incorrect
ASTS.US AST SpaceMobile Inc 20240119 0 3.37 3.47 3.05 3.09 44477300 3.09 down up incorrect
ASTSW.US AST SpaceMobile Inc 20240119 0 0.69 0.9 0.58 0.71 197497 0.71 up down incorrect
ASUR.US Asure Software Inc 20240119 0 8.48 8.48 8.09 8.37 225920 8.37 down up incorrect
ASYS.US Amtech Systems Inc 20240119 0 4.2129 4.22 4.12 4.21 111236 4.21 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20240119 0 1.8 1.8 1.64 1.7 1260194 1.7 down up incorrect
ATCOL.US Atlas Corp 20240119 0 23.75 23.75 23.66 23.749 10200 23.749 down down correct
ATEC.US Alphatec Holdings Inc 20240119 0 15.35 15.52 15.115 15.44 1430443 15.44 up up correct
ATER.US Aterian Inc 20240119 0 0.29 0.3 0.285 0.297 189184 0.297 up up correct
ATEX.US Anterix Inc 20240119 0 29.85 29.85 29.12 29.62 119400 29.62 down down correct
ATHA.US Athira Pharma Inc 20240119 0 2.79 2.905 2.72 2.88 218400 2.88 up up correct
ATHE.US Alterity Therapeutics Limited 20240119 0 1.86 1.94 1.85 1.86 21476 1.86
ATHX.US Athersys Inc 20240119 0 0.0235 0.0261 0.0161 0.0183 3104703 0.0183 down down correct
ATIF.US ATIF Holdings Limited 20240119 0 1.18 1.18 1.105 1.11 1000 1.11 down down correct
ATLC.US Atlanticus Holdings Corporation 20240119 0 34.91 35.02 32.99 35 12275 35 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240119 0 23.59 23.8 23.59 23.8 2700 23.8 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240119 0 22.8 22.9 22.735 22.8 9500 22.8
ATLO.US Ames National Corporation 20240119 0 19.57 19.75 19.34 19.74 7261 19.5004 up up correct
ATMH.US All Things Mobile Analytic Inc 20240119 0 0.048 0.048 0.048 0.048 0 0.048
ATNF.US 180 Life Sciences Corp 20240119 0 0.194 0.205 0.192 0.205 178100 0.205 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240119 0 0.0045 0.0054 0.0043 0.0052 1167 0.0052 up up correct
ATNI.US ATN International Inc 20240119 0 35.82 36.13 35.306 36.07 28247 36.07 up up correct
ATOM.US Atomera Incorporated 20240119 0 6.8 7.02 6.62 7 125361 7 up up correct
ATOS.US Atossa Therapeutics Inc 20240119 0 0.816 0.838 0.8006 0.82 358316 0.82 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20240119 0 0.6966 0.7278 0.6226 0.635 2348712 0.635 down up incorrect
ATRC.US AtriCure Inc 20240119 0 33.12 33.62 32.3 33.52 352780 33.52 up down incorrect
ATRI.US Atrion Corporation 20240119 0 332.11 336.6 332.11 336.6 10330 336.6 up down incorrect
ATRO.US Astronics Corporation 20240119 0 16.69 16.94 16.36 16.87 132594 16.87 up down incorrect
ATSG.US Air Transport Services Group Inc 20240119 0 15.99 16.32 15.77 16.2 521838 16.2 up down incorrect
ATXI.US Avenue Therapeutics Inc 20240119 0 0.144 0.1459 0.1375 0.1401 1335877 0.1401 down down correct
ATXS.US Astria Therapeutics Inc 20240119 0 7.13 7.75 6.955 7.73 312600 7.73 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240119 0 34.28 35.08 33.87 35.02 316592 35.02 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240119 0 21.225 21.23 21.1 21.13 23493 21.13 down down correct
AUBN.US Auburn National Bancorporation Inc 20240119 0 21.15 21.5488 20.52 21.5488 7046 21.5488 up up correct
AUDC.US AudioCodes Ltd 20240119 0 11.67 12.07 11.61 12.03 61923 12.03 up up correct
AUGX.US Augmedix Inc. Common Stock 20240119 0 4.98 5.02 4.83 4.9 305700 4.9 down down correct
AUID.US Ipsidy Inc. Common Stock 20240119 0 8.91 8.95 8.41 8.41 6038 8.41 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240119 0 7.93 8.05 7.8029 8 1666195 8 up up correct
AUR.US Aurora Innovation Inc 20240119 0 3.11 3.14 2.92 3.1 5052200 3.1 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240119 0 7.78 7.78 7.5 7.71 69469 7.71 down down correct
AUROW.US Aurora Innovation Inc 20240119 0 0.309 0.309 0.289 0.289 4817 0.289 down down correct
AUTL.US Autolus Therapeutics plc 20240119 0 6.35 6.45 5.965 6.11 1573101 6.11 down down correct
AUUD.US Auddia Inc 20240119 0 0.241 0.26 0.234 0.244 60400 0.244 up up correct
AUVI.US Applied UV Inc 20240119 0 2.78 2.79 2.47 2.49 461500 2.49 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240119 0 2.8 2.8 2.4 2.4 1300 2.4 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240119 0 2.25 2.35 2.2 2.32 55900 2.32 up up correct
AVAV.US AeroVironment Inc 20240119 0 124.18 124.18 121.1 122.96 153690 122.96 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240119 0 15.1 15.1 14.62 14.98 1151100 14.98 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240119 0 10.69 10.69 10.43 10.64 1410435 10.64 down down correct
AVGO.US Broadcom Inc 20240119 0 1157.31 1217 1156 1211.2 5307712 1211.2 up up correct
AVGR.US Avinger Inc 20240119 0 2.86 2.86 2.6501 2.76 4136 2.76 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240119 0 10.81 10.81 10.81 10.81 0 10.81
AVIR.US Atea Pharmaceuticals Inc 20240119 0 3.58 3.61 3.495 3.57 379275 3.57 down down correct
AVNW.US Aviat Networks Inc 20240119 0 30.96 31.1499 30.13 30.29 77053 30.29 down down correct
AVO.US Mission Produce Inc 20240119 0 10.12 10.125 9.87 10.06 211552 10.06 down down correct
AVPT.US Avepoint Inc 20240119 0 7.99 7.99 7.85 7.99 903200 7.99
AVPTW.US AVPTW 20240119 0 1 1 1 1 300 1
AVRO.US AVROBIO Inc 20240119 0 1.35 1.38 1.29 1.33 76769 1.33 down down correct
AVT.US Avnet Inc 20240119 0 47.56 47.63 47 47.58 355000 47.58 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240119 0 19.78 20.355 19.3 20.27 37600 20.27 up up correct
AVTX.US Avalo Therapeutics Inc 20240119 0 4.11 4.2472 4.05 4.21 41802 4.21 up up correct
AVXL.US Anavex Life Sciences Corp 20240119 0 6.01 6.1 5.8002 6.05 1209988 6.05 up up correct
AWH.US Aspira Women's Health Inc 20240119 0 4.51 4.51 4.11 4.455 47297 4.455 down down correct
AWRE.US Aware Inc 20240119 0 1.57 1.5754 1.51 1.52 7914 1.52 down down correct
AXDX.US Accelerate Diagnostics Inc 20240119 0 1.24 1.3 0.9212 1.23 1935889 1.23 down down correct
AXGN.US AxoGen Inc 20240119 0 8.22 8.8 7.98 8.78 609368 8.78 up up correct
AXNX.US Axonics Inc 20240119 0 68.54 68.54 67.83 67.99 2178077 67.99 down down correct
AXON.US Axon Enterprise Inc 20240119 0 254.98 256.86 251.865 256.79 349166 256.79 up up correct
AXSM.US Axsome Therapeutics Inc 20240119 0 84.82 85.1 81.58 84.95 749042 84.95 up up correct
AXTI.US AXT Inc 20240119 0 2.6 2.655 2.5706 2.65 47509 2.65 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240119 0 19.46 19.55 19.2 19.35 699058 19.35 down down correct
AYRO.US Ayro Inc 20240119 0 1.55 1.66 1.55 1.61 20728 1.61 up up correct
AYTU.US Aytu Biopharma Inc 20240119 0 2.51 2.58 2.42 2.53 22549 2.53 up up correct
AZN.US AstraZeneca PLC 20240119 0 66.89 66.95 66.42 66.54 7082036 66.54 down down correct
AZPN.US Aspen Technology Inc 20240119 0 199.89 203.83 198.42 202.97 262550 202.97 up up correct
BAC.US PQ 20240119 0 18.69 18.82 18.55 18.82 46519 18.564 up up correct
BAND.US Bandwidth Inc 20240119 0 13.14 13.62 12.81 13.6 245568 13.6 up up correct
BANF.US BancFirst Corporation 20240119 0 89.71 90.05 88.57 90.03 92852 90.03 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240119 0 25.63 25.63 25.63 25.63 600 25.63
BANR.US Banner Corporation 20240119 0 49.16 49.16 47.17 48.72 444382 48.72 down down correct
BANX.US StoneCastle Financial Corp 20240119 0 18.165 18.165 17.98 18.055 2995 18.055 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240119 0 3.44 3.49 3.1 3.2 11100 3.2 down down correct
BASE.US Couchbase Inc. Common Stock 20240119 0 23.88 24.07 23.295 23.94 501000 23.94 up up correct
BATRA.US The Liberty Braves Group 20240119 0 42.03 42.57 41.81 42.56 40800 42.56 up up correct
BATRK.US The Liberty Braves Group 20240119 0 39.1 39.6 38.73 39.59 127300 39.59 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240119 0 7.89 7.89 7.6601 7.84 32840 7.84 down down correct
BBGI.US Beasley Broadcast Group Inc 20240119 0 0.89 0.9194 0.8667 0.8999 35204 0.8999 up up correct
BBI.US Brickell Biotech Inc 20240119 0 0.98 0.99 0.9705 0.98 24278 0.98
BBIG.US Vinco Ventures Inc 20240119 0 0.0051 0.02 0.0051 0.02 2765 0.02 up up correct
BBIO.US BridgeBio Pharma Inc 20240119 0 37.56 37.68 36.02 36.64 1402300 36.64 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240119 0 3.27 3.3 3.12 3.25 21679 3.25 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240119 0 5.48 5.77 5.48 5.69 1200 5.69 up up correct
BBSI.US Barrett Business Services Inc 20240119 0 114.95 115 113.26 113.34 21455 113.34 down down correct
BCAB.US BioAtla Inc 20240119 0 2.1 2.1 1.95 1.98 382800 1.98 down down correct
BCBP.US BCB Bancorp Inc 20240119 0 12.73 12.925 12.6 12.9 26901 12.7308 up up correct
BCDA.US BioCardia Inc 20240119 0 0.571 0.575 0.38 0.437 1590819 0.437 down down correct
BCDAW.US BioCardia Inc 20240119 0 0.02 0.02 0.0116 0.0132 2007 0.0132 down down correct
BCEL.US Atreca Inc 20240119 0 0.321 0.335 0.253 0.3 8185100 0.3 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240119 0 0.29 0.294 0.27 0.2806 1084564 0.2806 down down correct
BCML.US BayCom Corp 20240119 0 21.34 21.43 21.0102 21.43 15779 21.43 up up correct
BCOV.US Brightcove Inc 20240119 0 2.53 2.57 2.49 2.56 149767 2.56 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240119 0 7.59 8.3038 7.5 8.19 8465 8.19 up up correct
BCPC.US Balchem Corporation 20240119 0 140.36 141.2 138.31 141.06 101834 141.06 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240119 0 5.75 5.75 5.595 5.67 2784349 5.67 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240119 0 10.93 10.93 10.93 10.93 0 10.93
BCTX.US BriaCell Therapeutics Corp 20240119 0 4.32 4.48 4.03 4.15 93914 4.15 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240119 0 2.11 2.11 1.85 2.03 2962 2.03 down down correct
BCYC.US Bicycle Therapeutics plc 20240119 0 17.67 17.94 17.24 17.75 97200 17.75 up up correct
BDSX.US Biodesix Inc 20240119 0 1.884 1.94 1.78 1.9 114700 1.9 up up correct
BDTX.US Black Diamond Therapeutics Inc 20240119 0 2.73 2.77 2.605 2.76 222628 2.76 up up correct
BEAM.US Beam Therapeutics Inc 20240119 0 23.46 23.99 22.7504 23.69 748380 23.69 up up correct
BEAT.US Heartbeam Inc. Common Stock 20240119 0 1.59 1.66 1.56 1.66 35161 1.66 up up correct
BEATW.US Heartbeam Inc. Warrant 20240119 0 0.312 0.3548 0.211 0.3247 938 0.3247 up up correct
BECN.US Beacon Roofing Supply Inc 20240119 0 84.5 85.59 84.11 85.11 4058734 85.11 up up correct
BEEM.US Beam Global 20240119 0 5.82 5.92 5.61 5.89 112700 5.89 up up correct
BEEMW.US Beam Global 20240119 0 0 0 0 0.8 114 0.8 up up correct
BELFA.US Bel Fuse Inc 20240119 0 63.1 64.89 63.09 64.89 1676 64.89 up up correct
BELFB.US Bel Fuse Inc 20240119 0 64.42 65 62.74 64.98 75993 64.98 up up correct
BFC.US Bank First Corporation 20240119 0 88.42 89.98 87.72 89.8 18175 89.8 up up correct
BFI.US BurgerFi International Inc 20240119 0 0.707 0.7165 0.695 0.71 25684 0.71 up up correct
BFIIW.US BurgerFi International LLC 20240119 0 0.0449 0.0449 0.0449 0.0449 134 0.0449
BFIN.US BankFinancial Corporation 20240119 0 10.68 10.77 10.53 10.77 4755 10.77 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240119 0 1.81 1.895 1.535 1.64 57500 1.64 down down correct
BFST.US Business First Bancshares Inc 20240119 0 22.77 22.925 22.45 22.89 33853 22.89 up up correct
BGFDX.US BGFDX 20240119 0 22.03 22.03 22.03 22.03 0 22.03
BGFLX.US BGFLX 20240119 0 22 22 22 22 0 22
BGFTX.US BGFTX 20240119 0 21.96 21.96 21.96 21.96 0 21.96
BGFV.US Big 5 Sporting Goods Corporation 20240119 0 4.65 4.78 4.49 4.75 468571 4.75 up up correct
BGFVX.US BGFVX 20240119 0 22.93 22.93 22.93 22.93 0 22.93
BGNE.US BeiGene Ltd 20240119 0 160.5 160.5 157.97 159.78 441807 159.78 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240119 0 10.26 10.26 10.26 10.26 0 10.26
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240119 0 0.97 1.0497 0.97 1.01 125727 1.01 up up correct
BHF.US Brighthouse Financial Inc 20240119 0 50.39 51.08 49.79 51.04 399465 51.04 up up correct
BHFAL.US Brighthouse Financial Inc 20240119 0 21.77 22.02 21.59 22.02 16500 22.02 up up correct
BHFAM.US Brighthouse Financial Inc 20240119 0 15.92 16.24 15.646 16.2 41600 16.2 up up correct
BHFAN.US Brighthouse Financial Inc 20240119 0 19.07 19.38 18.885 19.37 37700 19.37 up up correct
BHFAO.US Brighthouse Financial Inc 20240119 0 23.8 24.23 23.75 24.19 31500 24.19 up up correct
BHFAP.US Brighthouse Financial Inc 20240119 0 22.79 23.13 22.64 23.09 33900 23.09 up up correct
BIDU.US Baidu Inc 20240119 0 101.4 104.01 100.1 102.65 4817193 102.65 up up correct
BIGC.US BigCommerce Holdings Inc 20240119 0 8.15 8.27 7.9602 8.26 480972 8.26 up up correct
BIIB.US Biogen Inc 20240119 0 246.96 251.28 244.425 249.96 2316694 249.96 up up correct
BILI.US Bilibili Inc 20240119 0 9.48 9.505 9.13 9.41 9102474 9.41 down down correct
BIMI.US BIMI International Medical Inc 20240119 0 2.24 2.3601 2.2 2.22 25666 2.22 down down correct
BIOL.US BIOLASE Inc 20240119 0 1.02 1.05 0.8799 0.8852 154168 0.8852 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240119 0 13.3 13.72 13.201 13.64 67100 13.64 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240119 0 1.01 1.03 0.93 0.98 768000 0.98 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240119 0 2.06 2.12 1.9 2.09 22103200 2.09 up up correct
BIVI.US BioVie Inc 20240119 0 1.28 1.28 1.23 1.25 260283 1.25 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240119 0 0.93 0.97 0.887 0.887 32300 0.887 down down correct
BJRI.US BJ's Restaurants Inc 20240119 0 31.99 34.23 31.74 33.97 609819 33.97 up up correct
BKCC.US BlackRock Capital Investment Corporation 20240119 0 3.88 3.889 3.844 3.88 90305 3.88
BKNG.US Booking Holdings Inc 20240119 0 3561.89 3622.59 3551.505 3616.51 235099 3616.51 up up correct
BKR.US Baker Hughes Company 20240119 0 30.99 31.01 30.58 30.7 9750351 30.7 down down correct
BKSC.US Bank of South Carolina Corporation 20240119 0 12.92 13.03 12.92 13 1300 13 up up correct
BKYI.US BIO 20240119 0 1.79 1.89 1.7351 1.78 62560 1.78 down down correct
BL.US BlackLine Inc 20240119 0 59.07 60.09 57.76 59.81 358071 59.81 up up correct
BLBD.US Blue Bird Corporation 20240119 0 25.12 25.34 24.52 25.3 568802 25.3 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240119 0 2.631 2.71 2.56 2.67 4842 2.67 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20240119 0 0.11 0.1102 0.1045 0.11 3624 0.11
BLDE.US Blade Air Mobility Inc 20240119 0 2.87 2.87 2.69 2.83 434300 2.83 down down correct
BLDEW.US Blade Air Mobility Inc 20240119 0 0.1801 0.2097 0.17 0.17 20127 0.17 down down correct
BLDP.US Ballard Power Systems Inc 20240119 0 3.02 3.1 2.91 3.09 2903623 3.09 up up correct
BLEUU.US bleuacacia ltd Unit 20240119 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240119 0 17.25 17.25 16.515 17.17 485442 17.17 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240119 0 9.7 9.85 9.593 9.84 48500 9.84 up up correct
BLIN.US Bridgeline Digital Inc 20240119 0 0.7755 0.7997 0.7525 0.753 28682 0.753 down down correct
BLKB.US Blackbaud Inc 20240119 0 81.98 82.15 80.71 81.81 181385 81.81 down down correct
BLMN.US Bloomin' Brands Inc 20240119 0 25.41 25.6 25.105 25.36 977567 25.36 down down correct
BLNK.US Blink Charging Co 20240119 0 2.26 2.52 2.19 2.5 7811791 2.5 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240119 0 0.0669 0.0669 0.0615 0.0615 48829 0.0615 down down correct
BLRX.US BioLineRx Ltd 20240119 0 1.4 1.42 1.3202 1.36 186511 1.36 down down correct
BLUE.US bluebird bio Inc 20240119 0 1.38 1.39 1.24 1.265 12531880 1.265 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240119 0 7.06 7.25 6.9058 7.24 118263 7.24 up up correct
BMBL.US Bumble Inc 20240119 0 14.14 14.14 13.715 13.77 1420400 13.77 down down correct
BMEA.US Biomea Fusion Inc 20240119 0 14.05 14.3 13.441 13.92 745900 13.92 down down correct
BMRA.US Biomerica Inc 20240119 0 0.91 0.9324 0.88 0.91 38790 0.91
BMRC.US Bank of Marin Bancorp 20240119 0 20.28 20.36 20.03 20.3 24712 20.3 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240119 0 92.69 92.93 91.85 92.25 1116404 92.25 down down correct
BNGO.US Bionano Genomics Inc 20240119 0 1.21 1.25 1.145 1.25 2342861 1.25 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240119 0 10.8 10.8 10.8 10.8 500 10.8
BNIXW.US Bannix Acquisition Corp. Warrant 20240119 0 0.018 0.025 0.016 0.025 0 0.025 up up correct
BNR.US Burning Rock Biotech Limited 20240119 0 0.93 0.96 0.88 0.901 84000 0.901 down down correct
BNTC.US Benitec Biopharma Inc 20240119 0 2.84 3 2.84 2.85 1492 2.85 up up correct
BNTX.US BioNTech SE 20240119 0 97.3 98.38 95.9 98.22 1515400 98.22 up up correct
BOKF.US BOK Financial Corporation 20240119 0 81.34 82.62 80.92 82.59 91409 82.59 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240119 0 1.2 1.2 1.12 1.12 110197 1.12 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240119 0 0.539 0.539 0.501 0.526 15500 0.526 down down correct
BOOM.US DMC Global Inc 20240119 0 17.27 17.27 16.92 17.05 407100 17.05 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240119 0 2.75 2.84 2.725 2.78 19702 2.78 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240119 0 11.7165 12.09 11.7165 12.08 2489 12.08 up up correct
BOXL.US Boxlight Corporation 20240119 0 0.85 0.87 0.81 0.815 53107 0.815 down down correct
BPMC.US Blueprint Medicines Corporation 20240119 0 80.05 81.68 78.79 81.05 514774 81.05 up up correct
BPOP.US Popular Inc 20240119 0 80.2 81.41 79.6 81.33 318059 81.33 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240119 0 25.23 25.23 25.09 25.09 1300 25.09 down up incorrect
BPRN.US The Bank of Princeton 20240119 0 34 34.49 33.5 34.49 6931 34.49 up down incorrect
BPTH.US Bio 20240119 0 0.41 0.4331 0.4 0.407 172301 0.407 down up incorrect
BPTS.US Biophytis SA 20240119 0 0.529 0.54 0.501 0.502 15300 0.502 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240119 0 13.08 13.24 12.85 13.05 142100 13.05 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20240119 0 11.9 12.09 11.787 12.03 32100 12.03 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20240119 0 12.84 13.225 12.81 13.05 21200 13.05 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20240119 0 13.53 13.86 13.53 13.82 13600 13.82 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20240119 0 4.87 4.89 4.43 4.59 55800 4.59 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20240119 0 11.185 11.185 11.185 11.185 400 11.185
BREZR.US Breeze Holdings Acquisition Corp 20240119 0 0.09 0.1379 0.0764 0.085 68832 0.085 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20240119 0 0.1367 0.18 0.1367 0.18 9769 0.18 up down incorrect
BRID.US Bridgford Foods Corporation 20240119 0 10.9203 11.15 10.9203 11.1352 1289 11.1352 up down incorrect
BRKL.US Brookline Bancorp Inc 20240119 0 10.37 10.52 10.25 10.52 287769 10.52 up down incorrect
BRKR.US Bruker Corporation 20240119 0 71.36 72.44 70.8625 71.94 1818799 71.94 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240119 0 3.13 3.13 3.04 3.05 32375 3.05 down down correct
BROG.US Brooge Energy Limited 20240119 0 2.55 2.72 2.45 2.45 6500 2.45 down down correct
BROGW.US Brooge Energy Limited 20240119 0 0.0092 0.0092 0.0088 0.0088 5222 0.0088 down down correct
BRP.US BRP Group Inc 20240119 0 25.29 25.69 24.12 25.68 264615 25.68 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240119 0 1.55 1.6085 1.5001 1.57 4610 1.57 up up correct
BRY.US Berry Corporation 20240119 0 6.5 6.6 6.4109 6.6 880309 6.6 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240119 0 53.37 54.235 51.87 53.88 671000 53.88 up up correct
BSBK.US Bogota Financial Corp 20240119 0 8.25 8.375 8.25 8.27 500 8.27 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240119 0 15.39 15.785 15.1707 15.77 14079 15.77 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240119 0 0.14 0.146 0.139 0.146 600500 0.146 up up correct
BSGM.US BioSig Technologies Inc 20240119 0 0.2881 0.2978 0.2628 0.269 27503 2.69 down down correct
BSRR.US Sierra Bancorp 20240119 0 21.02 21.185 21.01 21.155 9976 20.9322 up down incorrect
BSVN.US Bank7 Corp 20240119 0 24.52 25.26 24.5011 25.26 11886 25.26 up down incorrect
BSY.US Bentley Systems Incorporated 20240119 0 49.32 50.29 48.617 50.27 1068900 50.27 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20240119 0 2.51 2.5901 2.49 2.57 251756 2.57 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20240119 0 2.01 2.29 2.01 2.26 31900 2.26 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20240119 0 0.149 0.15 0.1 0.15 1800 0.15 up down incorrect
BTBT.US Bit Digital Inc 20240119 0 2.46 2.59 2.34 2.53 7880378 2.53 up down incorrect
BTCS.US BTCS Inc. Common Stock 20240119 0 1.62 1.62 1.48 1.58 193397 1.58 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20240119 0 0.99 1.03 0.9301 1.03 4004 1.03 up down incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20240119 0 0.23 0.23 0.2035 0.2093 773612 0.2093 down up incorrect
BUSE.US First Busey Corporation 20240119 0 23.21 23.64 22.9 23.64 171207 23.64 up up correct
BVS.US Bioventus Inc 20240119 0 4.82 4.83 4.65 4.8 121976 4.8 down down correct
BWAY.US BrainsWay Ltd 20240119 0 6.37 6.5 6.24 6.37 74400 6.37
BWB.US Bridgewater Bancshares Inc 20240119 0 13.03 13.26 12.85 13.21 42079 13.21 up up correct
BWEN.US Broadwind Inc 20240119 0 2.5 2.54 2.41 2.53 120991 2.53 up up correct
BWFG.US Bankwell Financial Group Inc 20240119 0 28.2 28.59 27.9 28.59 4218 28.59 up up correct
BWMN.US Bowman Consulting Group Ltd 20240119 0 30.7 31.09 30.14 30.87 37200 30.87 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240119 0 12.25 12.51 12.11 12.39 15300 12.39 up up correct
BXRX.US Baudax Bio Inc 20240119 0 0.024 0.0274 0.024 0.0274 30499 0.0274 up up correct
BYFC.US Broadway Financial Corporation 20240119 0 6.375 6.375 6.27 6.27 1756 6.27 down down correct
BYND.US Beyond Meat Inc 20240119 0 7.35 7.485 7.29 7.32 2073096 7.32 down down correct
BYRN.US Byrna Technologies Inc 20240119 0 5.81 6.15 5.81 6.03 116000 6.03 up up correct
BYSI.US BeyondSpring Inc 20240119 0 0.89 0.898 0.86 0.88 24898 0.88 down down correct
BZ.US Kanzhun Ltd ADR 20240119 0 13.71 13.75 13.1 13.42 5595531 13.42 down down correct
BZUN.US Baozun Inc 20240119 0 1.98 2.08 1.94 2.07 507446 2.07 up up correct
CAAS.US China Automotive Systems Inc 20240119 0 3.08 3.4 3.08 3.34 110107 3.34 up up correct
CABA.US Cabaletta Bio Inc 20240119 0 20.84 20.84 19.11 19.48 1156400 19.48 down down correct
CAC.US Camden National Corporation 20240119 0 36.08 36.2999 35.43 36.22 21454 36.22 up up correct
CACC.US Credit Acceptance Corporation 20240119 0 520.72 534.67 516.0454 531.75 77231 531.75 up up correct
CADCX.US CADCX 20240119 0 24.7 24.7 24.7 24.7 0 24.7
CADE.US PA 20240119 0 20.1 20.45 19.95 20.45 8667 20.128 up up correct
CADEX.US CADEX 20240119 0 24.88 24.88 24.88 24.88 0 24.88
CADFX.US CION Ares Diversified Credit Fund W 20240119 0 25.15 25.15 25.15 25.15 0 25.15
CADL.US Candel Therapeutics Inc. Common Stock 20240119 0 1.35 1.35 1.29 1.29 11559 1.29 down down correct
CADSX.US CADSX 20240119 0 24.98 24.98 24.98 24.98 0 24.98
CADUX.US CADUX 20240119 0 25.15 25.15 25.15 25.15 0 25.15
CADWX.US CADWX 20240119 0 24.97 24.97 24.97 24.97 0 24.97
CAKE.US The Cheesecake Factory Incorporated 20240119 0 32.81 32.82 32.3001 32.7 587512 32.7 down down correct
CALA.US Calithera Biosciences Inc 20240119 0 0.0313 0.0313 0.0313 0.0313 50 0.0313
CALB.US California BanCorp 20240119 0 23.72 23.815 23.58 23.74 20556 23.74 up up correct
CALM.US Cal 20240119 0 54.49 54.555 53.5901 54.15 400252 54.0359 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240119 0 23.88 23.95 23.34 23.76 15000 23.76 down down correct
CAMP.US CalAmp Corp 20240119 0 0.1742 0.192 0.1557 0.17 516990 3.91 down down correct
CAMT.US Camtek Ltd 20240119 0 79.87 79.87 76.1725 78.71 650945 78.71 down down correct
CAN.US Canaan Inc 20240119 0 1.82 1.84 1.65 1.8 15780000 1.8 down down correct
CAPR.US Capricor Therapeutics Inc 20240119 0 4.16 4.16 3.94 4.03 137476 4.03 down down correct
CAR.US Avis Budget Group Inc 20240119 0 163.52 165.42 160.2201 164.19 570988 164.19 up up correct
CARA.US Cara Therapeutics Inc 20240119 0 0.5624 0.57 0.528 0.565 346396 0.565 up up correct
CARE.US Carter Bankshares Inc 20240119 0 13.98 14.1 13.7703 14.07 31858 14.07 up up correct
CARG.US CarGurus Inc 20240119 0 23.44 23.44 23.015 23.34 454969 23.34 down down correct
CARV.US Carver Bancorp Inc 20240119 0 1.91 2.03 1.91 2.03 24885 2.03 up up correct
CASA.US Casa Systems Inc 20240119 0 0.38 0.407 0.38 0.3951 136074 0.3951 up up correct
CASH.US Meta Financial Group Inc 20240119 0 50.93 51.44 50.42 51.37 145695 51.37 up up correct
CASI.US CASI Pharmaceuticals Inc 20240119 0 4.9 5.275 4.63 4.77 55745 4.77 down down correct
CASS.US Cass Information Systems Inc 20240119 0 41.32 41.67 40.57 41.48 51579 41.48 up up correct
CASY.US Casey's General Stores Inc 20240119 0 284.61 287.52 282.59 285.58 195214 285.1325 up up correct
CATC.US Cambridge Bancorp 20240119 0 66.26 67.37 65.52 67.32 13720 67.32 up up correct
CATY.US Cathay General Bancorp 20240119 0 41.89 42.7 41.16 42.7 286908 42.7 up up correct
CBAN.US Colony Bankcorp Inc 20240119 0 12.46 12.48 12.31 12.4 23328 12.4 down down correct
CBAT.US CBAK Energy Technology Inc 20240119 0 1.06 1.1199 1.05 1.05 108881 1.05 down down correct
CBAY.US CymaBay Therapeutics Inc 20240119 0 24.18 24.855 23.43 24.5 1256160 24.5 up up correct
CBFV.US CB Financial Services Inc 20240119 0 23.82 24.23 23.82 24.23 1070 24.23 up up correct
CBNK.US Capital Bancorp Inc 20240119 0 22.72 22.91 22.72 22.82 12666 22.731 up up correct
CBOE.US Cboe Global Markets Inc 20240119 0 186.67 187.55 185.38 185.38 495565 185.38 down down correct
CBRGU.US Chain Bridge I Units 20240119 0 10.88 10.88 10.88 10.88 0 10.88
CBRL.US Cracker Barrel Old Country Store Inc 20240119 0 73.45 74.36 72.081 73.51 599694 73.51 up up correct
CBSH.US Commerce Bancshares Inc 20240119 0 53.7 54.54 52.985 54.53 440386 54.53 up up correct
CCAP.US Crescent Capital BDC Inc 20240119 0 16.52 16.6 16.43 16.54 113100 16.54 up up correct
CCB.US Coastal Financial Corporation 20240119 0 40.85 41.56 40.3 41.55 29675 41.55 up up correct
CCBG.US Capital City Bank Group Inc 20240119 0 26.95 27.13 26.63 27.13 14142 27.13 up up correct
CCCC.US C4 Therapeutics Inc 20240119 0 5.95 6.035 5.49 5.91 4219900 5.91 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20240119 0 19.76 19.8999 19.58 19.87 103558 19.87 up down incorrect
CCEL.US Cryo 20240119 0 5.1 5.155 4.9 5.155 1654 5.155 up down incorrect
CCEP.US Coca 20240119 0 66.89 67.81 66.61 67.55 1221801 67.55 up down incorrect
CCLFX.US CCLFX 20240119 0 10.62 10.62 10.62 10.62 0 10.62
CCLP.US CSI Compressco LP 20240119 0 1.74 1.796 1.73 1.75 34366 1.7409 up down incorrect
CCNE.US CNB Financial Corporation 20240119 0 21.28 21.33 20.705 20.88 70159 20.88 down up incorrect
CCNEP.US CNB Financial Corporation 20240119 0 22.34 22.34 22.017 22.25 2000 22.25 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20240119 0 74.3 75.91 73.5 75.37 221639 75.37 up down incorrect
CCRN.US Cross Country Healthcare Inc 20240119 0 21.68 22.03 21.005 22.02 260141 22.02 up down incorrect
CCSI.US Consensus Cloud Solutions Inc. 20240119 0 18.15 18.62 17.57 18.36 219720 18.36 up down incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240119 0 10.92 10.92 10.92 10.92 0 10.92
CDAQU.US Compass Digital Acquisition Corp. Unit 20240119 0 10.35 10.68 10.35 10.68 1000 10.68 up down incorrect
CDLX.US Cardlytics Inc 20240119 0 6.21 6.22 5.93 6.17 610482 6.17 down down correct
CDMO.US Avid Bioservices Inc 20240119 0 6.11 6.26 5.98 6.2 707037 6.2 up up correct
CDNA.US CareDx Inc 20240119 0 9.71 9.76 9.11 9.25 977617 9.25 down down correct
CDNS.US Cadence Design Systems Inc 20240119 0 280 292.54 280 292.14 2620000 292.14 up up correct
CDTX.US Cidara Therapeutics Inc 20240119 0 0.735 0.74 0.69 0.7158 471381 0.7158 down down correct
CDW.US CDW Corporation 20240119 0 225.74 227.01 224.8042 226.46 615948 226.46 up up correct
CDXC.US ChromaDex Corporation 20240119 0 1.44 1.44 1.38 1.4 47891 1.4 down down correct
CDXS.US Codexis Inc 20240119 0 2.71 2.735 2.6 2.69 487569 2.69 down down correct
CDZI.US Cadiz Inc 20240119 0 2.49 2.58 2.455 2.58 148993 2.58 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240119 0 13.224 13.224 12.83 12.98 2600 12.98 down down correct
CEDAX.US CEDAX 20240119 0 23.03 23.03 23.03 23.03 0 23.03
CEDIX.US Destra International & Event 20240119 0 23.05 23.05 23.05 23.05 0 23.05
CEDLX.US CEDLX 20240119 0 23.01 23.01 23.01 23.01 0 23.01
CEDTX.US CEDTX 20240119 0 22.9 22.9 22.9 22.9 0 22.9
CELC.US Celcuity Inc 20240119 0 14.83 14.99 14.47 14.76 49039 14.76 down up incorrect
CELH.US Celsius Holdings Inc 20240119 0 57.5 57.5 51.68 51.99 17038359 51.99 down up incorrect
CELU.US Celularity Inc 20240119 0 0.268 0.31 0.24 0.294 4729900 0.294 up down incorrect
CELUW.US Celularity Inc 20240119 0 0.0275 0.04 0.02 0.0201 15889 0.0201 down up incorrect
CENT.US Central Garden & Pet Company 20240119 0 47.33 47.48 46.67 47.45 61636 47.45 up down incorrect
CENTA.US Central Garden & Pet Company 20240119 0 41.84 41.84 41.34 41.72 118602 41.72 down up incorrect
CENX.US Century Aluminum Company 20240119 0 10.36 10.37 10.02 10.27 1221871 10.27 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20240119 0 42.4 42.4 42.21 42.25 1503040 42.25 down up incorrect
CERS.US Cerus Corporation 20240119 0 1.71 1.77 1.65 1.76 992878 1.76 up up correct
CERT.US Certara Inc 20240119 0 15.9 16.14 15.71 16.13 488485 16.13 up up correct
CETX.US Cemtrex Inc 20240119 0 3.9542 3.9542 3.74 3.74 22377 3.74 down down correct
CETXP.US Cemtrex Inc 20240119 0 0.74 0.78 0.738 0.776 2300 0.776 up up correct
CEVA.US CEVA Inc 20240119 0 20.47 20.47 19.88 20.45 134917 20.45 down down correct
CFB.US CrossFirst Bankshares Inc 20240119 0 13.05 13.17 12.815 13.16 120470 13.16 up up correct
CFBK.US CF Bankshares Inc 20240119 0 21.9 21.9 21.9 21.9 312 21.9
CFFI.US C&F Financial Corporation 20240119 0 58.55 58.55 56.75 56.99 8517 56.99 down down correct
CFFN.US Capitol Federal Financial Inc 20240119 0 5.88 5.97 5.79 5.97 604702 5.89 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20240119 0 21.73 22.14 21.38 21.99 3797500 21.99 up up correct
CFRX.US ContraFect Corporation 20240119 0 0.0351 0.0375 0.0351 0.0358 19459 0.0358 up up correct
CG.US The Carlyle Group Inc 20240119 0 38.61 39.75 38.495 39.73 1688187 39.73 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240119 0 18.71 18.88 18.53 18.65 27000 18.3829 down down correct
CGBD.US TCG BDC Inc 20240119 0 15.46 15.585 15.31 15.57 305424 15.57 up up correct
CGC.US Canopy Growth Corporation 20240119 0 4.51 4.51 4.2648 4.37 2328763 4.37 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240119 0 21.77 21.77 21.77 21.77 0 21.77
CGEM.US Cullinan Oncology Inc 20240119 0 10.59 11.57 10.495 11.51 283600 11.51 up up correct
CGEN.US Compugen Ltd 20240119 0 1.95 1.95 1.83 1.94 643085 1.94 down down correct
CGNT.US Cognyte Software Ltd 20240119 0 5.83 6.05 5.68 5.94 4730632 5.94 up up correct
CGNX.US Cognex Corporation 20240119 0 38.39 38.39 37.53 37.64 1076257 37.64 down down correct
CGO.US Calamos Global Total Return Fund 20240119 0 9.01 9.14 9 9.07 25700 9.07 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240119 0 2.27 2.35 2.097 2.3 128500 2.3 up up correct
CHCI.US Comstock Holding Companies Inc 20240119 0 4.65 4.75 4.65 4.7462 2721 4.7462 up up correct
CHCO.US City Holding Company 20240119 0 103.99 104.78 102.54 104.6 50799 104.6 up up correct
CHDN.US Churchill Downs Incorporated 20240119 0 125.64 126.33 124.2001 125.16 311666 125.16 down down correct
CHEF.US The Chefs' Warehouse Inc 20240119 0 30.47 30.47 29.8072 30.37 325852 30.37 down down correct
CHEK.US Check 20240119 0 2.075 2.235 2.055 2.235 11200 2.235 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240119 0 10.29 10.3894 10.2 10.34 205329 10.34 up up correct
CHK.US Chesapeake Energy Corporation 20240119 0 75.95 76.035 74.84 75.94 2103347 75.94 down down correct
CHKEL.US Chesapeake Energy Corporation 20240119 0 57 57.83 57 57.32 10500 57.32 up up correct
CHKEZ.US Chesapeake Energy Corporation 20240119 0 65.41 65.41 65.41 65.41 0 65.41
CHKP.US Check Point Software Technologies Ltd 20240119 0 159.83 159.895 157.41 157.73 711202 157.73 down down correct
CHMG.US Chemung Financial Corporation 20240119 0 48.45 48.95 48.176 48.48 8383 48.48 up up correct
CHNR.US China Natural Resources Inc 20240119 0 1.28 1.28 1.1505 1.2468 10704 1.2468 down down correct
CHRS.US Coherus BioSciences Inc 20240119 0 2.52 2.56 2.36 2.44 6949712 2.44 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240119 0 86.03 86.6 84.38 86.25 1219619 86.25 up up correct
CHSCL.US CHS Inc 20240119 0 25.47 25.73 25.47 25.72 22100 25.72 up up correct
CHSCM.US CHS Inc 20240119 0 24.93 24.99 24.93 24.98 22000 24.98 up up correct
CHSCN.US CHS Inc 20240119 0 25.28 25.439 25.21 25.439 29300 25.439 up up correct
CHSCO.US CHS Inc 20240119 0 26.36 26.5 26.36 26.5 7200 26.5 up up correct
CHSCP.US CHS Inc 20240119 0 30.45 30.6 30.33 30.42 7000 30.42 down down correct
CHTR.US Charter Communications Inc 20240119 0 364.18 372.21 360.88 371.1 1040000 371.1 up up correct
CHUY.US Chuy's Holdings Inc 20240119 0 33.61 33.88 33.32 33.55 126070 33.55 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240119 0 5.76 5.81 5.74 5.79 151579 5.79 up up correct
CHX.US ChampionX Corporation 20240119 0 26.55 26.55 25.969 26.34 922224 26.34 down down correct
CHY.US Calamos Convertible and High Income Fund 20240119 0 11.49 11.6 11.3843 11.52 138842 11.52 up up correct
CIFR.US Cipher Mining Inc 20240119 0 2.61 2.69 2.46 2.68 6353500 2.68 up up correct
CIFRW.US Cipher Mining Inc 20240119 0 1.04 1.04 0.8412 1.03 204850 1.03 down down correct
CIGI.US Colliers International Group Inc 20240119 0 112.6 116.45 111.6 116.34 145347 116.34 up up correct
CINF.US Cincinnati Financial Corporation 20240119 0 109.74 111.96 109.73 111.29 858271 111.29 up up correct
CIVB.US Civista Bancshares Inc 20240119 0 16.98 17.32 16.8931 17.31 11834 17.31 up up correct
CIZN.US Citizens Holding Company 20240119 0 7.92 7.95 7.85 7.85 13900 7.85 down down correct
CJJD.US China Jo 20240119 0 0.185 0.189 0.177 0.1797 89538 0.1797 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240119 0 1.84 1.89 1.79 1.84 667987 1.84
CLAR.US Clarus Corporation 20240119 0 5.78 5.9 5.63 5.88 140671 5.88 up down incorrect
CLBK.US Columbia Financial Inc 20240119 0 18.66 18.85 18.35 18.84 88919 18.84 up down incorrect
CLBT.US Cellebrite DI 20240119 0 8.38 8.57 8.29 8.53 498500 8.53 up down incorrect
CLBTW.US Cellebrite DI Equity Warrants 20240119 0 1.364 1.43 1.25 1.37 58723 1.37 up down incorrect
CLDX.US Celldex Therapeutics Inc 20240119 0 39.74 40 38.84 39.99 430659 39.99 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20240119 0 2.02 2.35 1.77 2.06 95700 2.06 up down incorrect
CLFD.US Clearfield Inc 20240119 0 25.59 25.59 24.776 25.32 212179 25.32 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240119 0 5.32 5.35 5.26 5.3 13401 5.3 down up incorrect
CLIR.US ClearSign Technologies Corporation 20240119 0 1.03 1.15 1.02 1.04 59752 1.04 up down incorrect
CLLS.US Cellectis S.A 20240119 0 2.66 2.75 2.58 2.69 32696 2.69 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240119 0 16.3 16.66 15.98 16 138086 16 down up incorrect
CLNE.US Clean Energy Fuels Corp 20240119 0 3.1 3.15 3.03 3.135 1319245 3.135 up down incorrect
CLNN.US Clene Inc 20240119 0 0.51 0.51 0.43 0.46 388700 0.46 down up incorrect
CLNNW.US Clene Inc 20240119 0 0.0501 0.0501 0.0501 0.0501 251 0.0501
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240119 0 11.9 11.9 11.9 11.9 0 11.9
CLOER.US Clover Leaf Capital Corp. Rights 20240119 0 0.1304 0.1304 0.1304 0.1304 100 0.1304
CLOEU.US Clover Leaf Capital Corp. Unit 20240119 0 10.43 10.43 10.43 10.43 0 10.43
CLOV.US Clover Health Investments Corp 20240119 0 0.96 0.9694 0.92 0.9376 6435436 0.9376 down up incorrect
CLPS.US CLPS Incorporation 20240119 0 0.98 1.0499 0.97 1 19552 1 up down incorrect
CLPT.US ClearPoint Neuro Inc 20240119 0 7.7 7.7 7.42 7.51 73500 7.51 down up incorrect
CLRB.US Cellectar Biosciences Inc 20240119 0 3.48 3.605 3.38 3.48 1192539 3.48
CLRO.US ClearOne Inc 20240119 0 1.01 1.0399 1.002 1.015 16845 1.015 up up correct
CLSD.US Clearside Biomedical Inc 20240119 0 1.32 1.32 1.18 1.29 347767 1.29 down down correct
CLSK.US CleanSpark Inc 20240119 0 6.89 6.95 6.41 6.87 21516869 6.87 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240119 0 11.99 12 11.99 11.99 14500 11.99
CLVR.US Clever Leaves Holdings Inc 20240119 0 3.11 3.26 2.8 2.81 23200 2.81 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240119 0 0.044 0.05 0.038 0.038 18100 0.038 down down correct
CLWT.US Euro Tech Holdings Company Limited 20240119 0 1.43 1.44 1.35 1.44 9755 1.44 up up correct
CMAX.US CareMax Inc 20240119 0 0.33 0.3931 0.301 0.38 12522 11.4 up up correct
CMAXW.US CareMax Inc 20240119 0 0.0058 0.0078 0.0054 0.0054 41620 0.0054 down down correct
CMBM.US Cambium Networks Corporation 20240119 0 4.51 4.76 4.066 4.24 311000 4.24 down down correct
CMCO.US Columbus McKinnon Corporation 20240119 0 36.37 36.57 35.85 36.57 87939 36.57 up up correct
CMCSA.US Comcast Corporation 20240119 0 42.59 43.36 42.52 43.35 23606221 43.35 up up correct
CMCT.US CIM Commercial Trust Corporation 20240119 0 3.63 3.63 3.6252 3.63 2028 3.63
CME.US CME Group Inc 20240119 0 203.72 204.485 201 202.05 1604698 202.05 down down correct
CMLS.US Cumulus Media Inc 20240119 0 4.86 5.02 4.85 5 42055 5 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240119 0 0.54 0.54 0.513 0.524 19000 0.524 down down correct
CMPR.US Cimpress plc 20240119 0 73.09 73.13 70.5325 73.03 70579 73.03 down down correct
CMPS.US COMPASS Pathways plc 20240119 0 8.1 8.2 7.66 8.03 494465 8.03 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240119 0 1.46 1.46 1.33 1.39 409633 1.39 down down correct
CMRX.US Chimerix Inc 20240119 0 0.925 0.955 0.9105 0.9245 164276 0.9245 down down correct
CMTL.US Comtech Telecommunications Corp 20240119 0 6.82 6.82 6.52 6.73 325299 6.73 down down correct
CNDT.US Conduent Incorporated 20240119 0 3.52 3.645 3.48 3.58 817400 3.58 up up correct
CNET.US ZW Data Action Technologies Inc 20240119 0 0.82 0.8211 0.8 0.81 6584 0.81 down down correct
CNEY.US CN Energy Group. Inc 20240119 0 1.47 1.6 1.25 1.6 327700 1.6 up up correct
CNFR.US Conifer Holdings Inc 20240119 0 1.3501 1.36 1.31 1.3108 19173 1.3108 down down correct
CNOB.US ConnectOne Bancorp Inc 20240119 0 22.74 22.93 22.29 22.92 134732 22.92 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240119 0 19.08 19.25 19.05 19.25 900 19.25 up up correct
CNRLX.US CNRLX 20240119 0 14.11 14.11 14.11 14.11 0 14.11
CNROX.US CNROX 20240119 0 7.31 7.31 7.31 7.31 0 7.31
CNSL.US Consolidated Communications Holdings Inc 20240119 0 4.6 4.6 4.42 4.47 1242964 4.47 down down correct
CNSP.US CNS Pharmaceuticals Inc 20240119 0 0.758 0.814 0.683 0.78 255600 0.78 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240119 0 7.58 8.21 7.58 8.1 55500 8.1 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240119 0 1.13 1.13 1.0401 1.05 10306 1.05 down down correct
CNTG.US Centogene N.V 20240119 0 1.2 1.25 1.17 1.17 11500 1.17 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240119 0 1.08 1.15 1.07 1.12 7964 1.12 up up correct
CNTY.US Century Casinos Inc 20240119 0 3.65 3.67 3.34 3.54 163259 3.54 down down correct
CNXC.US Concentrix Corporation 20240119 0 96.42 99.345 96.07 99.13 424600 98.7941 up up correct
CNXN.US PC Connection Inc 20240119 0 63.95 64.95 63 64.66 114278 64.66 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240119 0 24.42 24.42 22.22 22.36 1601000 22.36 down down correct
COCP.US Cocrystal Pharma Inc 20240119 0 1.53 1.64 1.53 1.62 17677 1.62 up up correct
CODA.US Coda Octopus Group Inc 20240119 0 6.67 6.68 6.62 6.62 4648 6.62 down down correct
CODX.US Co 20240119 0 1.26 1.2764 1.1828 1.22 76725 1.22 down down correct
COF.US PN 20240119 0 16.67 16.81 16.42 16.81 11637 16.81 up up correct
COFS.US ChoiceOne Financial Services Inc 20240119 0 26.75 26.86 26.47 26.86 7228 26.86 up up correct
COGT.US Cogent Biosciences Inc 20240119 0 4.67 4.72 4.56 4.59 1640280 4.59 down down correct
COHR.US Coherent Inc 20240119 0 45.96 46.48 45.025 46.17 3032686 46.17 up up correct
COHU.US Cohu Inc 20240119 0 33.85 34.11 33.3789 34.02 194745 34.02 up up correct
COIN.US Coinbase Global Inc 20240119 0 124.34 124.82 118.02 124.75 16692650 124.75 up up correct
COKE.US Coca 20240119 0 862.39 862.39 822.77 858.64 70841 842.4289 down down correct
COLB.US Columbia Banking System Inc 20240119 0 24.59 24.92 24.3 24.88 1275268 24.88 up up correct
COLL.US Collegium Pharmaceutical Inc 20240119 0 33.04 33.04 32.45 32.99 188568 32.99 down down correct
COLM.US Columbia Sportswear Company 20240119 0 77.79 78.41 76.84 78.4 263110 78.4 up up correct
COMM.US CommScope Holding Company Inc 20240119 0 2.35 2.41 2.29 2.38 1865019 2.38 up up correct
COMS.US COMSovereign Holding Corp 20240119 0 0.83 0.83 0.63 0.77 26900 0.77 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240119 0 0.52 0.52 0.52 0.52 0 0.52
CONN.US Conn's Inc 20240119 0 4.7 4.77 4.6 4.75 109389 4.75 up up correct
CONX.US CONX Corp 20240119 0 10.684 10.684 10.684 10.684 0 10.684
CONXU.US CONX Corp 20240119 0 10.67 10.67 10.67 10.67 0 10.67
CONXW.US CONX Corp 20240119 0 0.2803 0.2803 0.2803 0.2803 50 0.2803
COOLU.US Corner Growth Acquisition Corp 20240119 0 10.74 10.74 10.74 10.74 0 10.74
COOLW.US Corner Growth Acquisition Corp 20240119 0 0.13 0.134 0.09 0.134 10100 0.134 up up correct
COOP.US Mr. Cooper Group Inc 20240119 0 62.9 64.1 62.13 63.68 340611 63.68 up up correct
CORT.US Corcept Therapeutics Incorporated 20240119 0 24.68 24.68 24.02 24.42 5014778 24.42 down down correct
COST.US Costco Wholesale Corporation 20240119 0 688.5 696.13 682.665 694.97 2267866 693.9499 up up correct
CPHC.US Canterbury Park Holding Corporation 20240119 0 22.46 22.8608 22.02 22.8608 879 22.8608 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240119 0 1.94 2.03 1.94 2.02 9656 2.02 up up correct
CPLP.US Capital Product Partners L.P 20240119 0 18 18.22 17.6 18.1 218730 18.1 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240119 0 1.05 1.055 1.01 1.04 4700 1.04 down down correct
CPRDX.US CPRDX 20240119 0 11.88 11.88 11.88 11.88 0 11.88
CPREX.US CPREX 20240119 0 11.89 11.89 11.89 11.89 0 11.89
CPRSX.US CPRSX 20240119 0 11.88 11.88 11.88 11.88 0 11.88
CPRT.US Copart Inc 20240119 0 48.29 48.85 48.22 48.7 4070000 48.7 up up correct
CPRTX.US CPRTX 20240119 0 11.86 11.86 11.86 11.86 0 11.86
CPRX.US Catalyst Pharmaceuticals Inc 20240119 0 14.77 14.78 14.485 14.56 2378887 14.56 down down correct
CPSH.US CPS Technologies Corporation 20240119 0 2.304 2.33 2.27 2.31 25552 2.31 up up correct
CPSI.US Computer Programs and Systems Inc 20240119 0 9.99 9.99 9.695 9.78 202983 9.78 down down correct
CPSS.US Consumer Portfolio Services Inc 20240119 0 8.32 8.4 8.29 8.4 5926 8.4 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240119 0 14.95 14.97 14.77 14.945 40500 14.945 down down correct
CRAI.US CRA International Inc 20240119 0 107.04 107.04 105.23 105.99 19471 105.99 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240119 0 7.09 7.1681 6.6649 7.05 19029 7.05 down down correct
CRBU.US Caribou Biosciences Inc 20240119 0 5.35 5.35 4.99 5.12 941494 5.12 down down correct
CRCT.US Cricut Inc 20240119 0 5.69 5.69 5.38 5.56 692300 5.56 down down correct
CRDF.US Cardiff Oncology Inc 20240119 0 1.51 1.61 1.46 1.51 77300 1.51
CRDFX.US CRDFX 20240119 0 21.77 21.77 21.77 21.77 0 21.77
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240119 0 21.77 21.77 21.77 21.77 0 21.77
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240119 0 1.07 1.08 1.02 1.07 292600 1.07
CRDLX.US CRDLX 20240119 0 21.76 21.76 21.76 21.76 0 21.76
CRDTX.US Griffin Inst Access Credit Fund CL A 20240119 0 21.77 21.77 21.77 21.77 0 21.77
CREDX.US CREDX 20240119 0 8.59 8.59 8.59 8.59 0 8.59
CREG.US China Recycling Energy Corporation 20240119 0 1.527 1.61 1.46 1.52 15242 1.52 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240119 0 0.58 0.6001 0.58 0.6 8324 0.6 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240119 0 8.92 9.05 8.69 8.97 186600 8.97 up up correct
CREX.US Creative Realities Inc 20240119 0 2.4 2.63 2.39 2.5 89701 2.5 up up correct
CRIS.US Curis Inc 20240119 0 12.33 12.33 11.2 11.62 32898 11.62 down down correct
CRKN.US Crown ElectroKinetics Corp 20240119 0 0.1193 0.1225 0.1167 0.12 894340 0.12 up up correct
CRMD.US CorMedix Inc 20240119 0 3.31 3.31 3.19 3.26 341222 3.26 down down correct
CRMT.US America's Car 20240119 0 61.62 63.385 60.38 62.93 64542 62.93 up up correct
CRNC.US Cerence Inc 20240119 0 19.16 19.47 18.67 19.46 292900 19.46 up up correct
CRNT.US Ceragon Networks Ltd 20240119 0 2.54 2.5801 2.45 2.53 826739 2.53 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20240119 0 36.36 36.36 35.24 35.5 460130 35.5 down down correct
CRON.US Cronos Group Inc 20240119 0 1.96 2.03 1.935 2 2137623 2 up up correct
CROX.US Crocs Inc 20240119 0 100.56 102.04 99.05 101.35 813000 101.35 up up correct
CRSP.US CRISPR Therapeutics AG 20240119 0 61 61.99 60.135 61.99 2106678 61.99 up up correct
CRSR.US Corsair Gaming Inc 20240119 0 13.31 13.51 13.12 13.51 316100 13.51 up up correct
CRTO.US Criteo S.A 20240119 0 24.47 24.7 24.14 24.57 120375 24.57 up up correct
CRUS.US Cirrus Logic Inc 20240119 0 80.67 81.74 79.4001 80.68 413862 80.68 up up correct
CRVL.US CorVel Corporation 20240119 0 232.96 234.69 229.71 233.74 31622 233.74 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240119 0 1.98 2.08 1.92 1.99 134028 1.99 up up correct
CRWD.US CrowdStrike Holdings Inc 20240119 0 285 290.85 283.8 290.54 3004200 290.54 up up correct
CRWS.US Crown Crafts Inc 20240119 0 4.97 4.98 4.9261 4.98 6588 4.98 up up correct
CSBR.US Champions Oncology Inc 20240119 0 6.75 6.9537 6.6689 6.6689 2196 6.6689 down down correct
CSCO.US Cisco Systems Inc 20240119 0 50.75 51.385 50.73 51.27 23015260 51.27 up up correct
CSGP.US CoStar Group Inc 20240119 0 82.16 83 81.46 82.33 3414791 82.33 up up correct
CSGS.US CSG Systems International Inc 20240119 0 52.5 53.09 51.805 52.08 391432 52.08 down down correct
CSIQ.US Canadian Solar Inc 20240119 0 20.1 20.35 19.29 19.84 2472608 19.84 down down correct
CSPI.US CSP Inc 20240119 0 21.8 22.7499 21.2937 22.61 27059 22.61 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240119 0 15.05 15.14 14.96 15.08 291691 15.08 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240119 0 0.1572 0.17 0.155 0.1628 186318 0.1628 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240119 0 7.5 7.71 7.101 7.71 4700 7.71 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240119 0 4.09 4.7 4.04 4.38 34600 4.38 up up correct
CSTE.US Caesarstone Ltd 20240119 0 4.04 4.13 4.0057 4.09 12504 4.09 up down incorrect
CSTL.US Castle Biosciences Inc 20240119 0 19.76 19.76 18.56 19.16 207649 19.16 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20240119 0 18.2 18.49 17.99 18.48 84601 18.48 up down incorrect
CSWC.US Capital Southwest Corporation 20240119 0 25.39 25.4 24.88 24.94 336098 24.94 down up incorrect
CSWI.US CSW Industrials Inc 20240119 0 217 217 210.36 215.45 161969 215.2528 down up incorrect
CSX.US CSX Corporation 20240119 0 34.42 34.77 34.32 34.55 18312900 34.55 up down incorrect
CTAS.US Cintas Corporation 20240119 0 594.26 600.58 591.6 599.05 314988 599.05 up down incorrect
CTBI.US Community Trust Bancorp Inc 20240119 0 39.8 40.8 39.381 40.64 46719 40.64 up down incorrect
CTHR.US Charles & Colvard Ltd 20240119 0 0.4199 0.4199 0.415 0.4178 41550 0.4178 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240119 0 8.36 8.36 7.99 8.27 563700 8.27 down up incorrect
CTLP.US Cantaloupe Inc 20240119 0 6.51 6.615 6.385 6.59 246578 6.59 up down incorrect
CTMX.US CytomX Therapeutics Inc 20240119 0 1.67 1.67 1.62 1.63 250980 1.63 down up incorrect
CTRE.US CareTrust REIT Inc 20240119 0 21.59 21.855 21.51 21.85 817566 21.85 up down incorrect
CTRM.US Castor Maritime Inc 20240119 0 0.477 0.495 0.45 0.459 683114 0.459 down up incorrect
CTRN.US Citi Trends Inc 20240119 0 27.98 28 26.51 26.87 116667 26.87 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20240119 0 75.71 77.17 75.6 76.88 7178358 76.88 up down incorrect
CTSO.US Cytosorbents Corporation 20240119 0 0.98 0.9951 0.93 0.96 229957 0.96 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20240119 0 0.7598 0.7598 0.72 0.721 677472 0.721 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240119 0 2.6 2.62 2.59 2.6 11500 2.6
CUE.US Cue Biopharma Inc 20240119 0 2.73 2.83 2.66 2.8 244900 2.8 up down incorrect
CUEN.US Cuentas Inc 20240119 0 0.703 0.744 0.681 0.718 3200 0.718 up down incorrect
CUENW.US Cuentas Inc 20240119 0 0.02 0.02 0.014 0.014 856 0.014 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20240119 0 10.8 10.8 10.8 10.8 983 10.6816
CURI.US CuriosityStream Inc 20240119 0 0.47 0.53 0.47 0.501 88300 0.501 up down incorrect
CURIW.US CuriosityStream Inc 20240119 0 0.012 0.0121 0.012 0.0121 15017 0.0121 up down incorrect
CUTR.US Cutera Inc 20240119 0 3.04 3.04 2.56 2.75 2503044 2.75 down up incorrect
CVAC.US CureVac N.V 20240119 0 3.6 3.67 3.52 3.64 397300 3.64 up down incorrect
CVBF.US CVB Financial Corp 20240119 0 18.78 19.02 18.42 19.01 689164 19.01 up up correct
CVCO.US Cavco Industries Inc 20240119 0 322.88 329.78 315.92 329.29 71067 329.29 up up correct
CVCY.US Central Valley Community Bancorp 20240119 0 20.11 20.4 19.75 19.9 46398 19.777 down down correct
CVGI.US Commercial Vehicle Group Inc 20240119 0 6.26 6.4 6.21 6.39 104533 6.39 up up correct
CVGW.US Calavo Growers Inc 20240119 0 27.06 27.06 25.931 26.8 199892 26.7006 down down correct
CVLG.US Covenant Logistics Group Inc 20240119 0 47.14 47.16 46.4 47.02 32768 47.02 down down correct
CVLT.US Commvault Systems Inc 20240119 0 78.77 79.41 78.3 79.02 227332 79.02 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240119 0 24.03 24.2 23.715 24.2 33197 24.03 up up correct
CVRX.US CVRx Inc. Common Stock 20240119 0 27 27 25.85 26.53 161900 26.53 down down correct
CVV.US CVD Equipment Corporation 20240119 0 4.545 4.8 4.45 4.7 23140 4.7 up up correct
CWBC.US Community West Bancshares 20240119 0 15.95 16.09 15.9 15.9 55197 15.9 down down correct
CWBR.US CohBar Inc 20240119 0 0.75 0.75 0.75 0.75 800 0.75
CWCO.US Consolidated Water Co. Ltd 20240119 0 32.81 32.96 31.2 32.56 160371 32.56 down down correct
CWST.US Casella Waste Systems Inc 20240119 0 84.52 84.74 83.6047 84.56 208030 84.56 up up correct
CXDO.US Crexendo Inc 20240119 0 5.56 5.7598 5.31 5.5 230256 5.5 down down correct
CYAN.US Cyanotech Corporation 20240119 0 0.8989 0.945 0.8989 0.9118 4398 0.9118 up up correct
CYBR.US CyberArk Software Ltd 20240119 0 231.52 232.55 228.4601 232.51 542555 232.51 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240119 0 2.07 2.24 2 2.11 40866 2.11 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240119 0 19.99 20.63 19.87 19.98 2100 19.98 down down correct
CYCN.US Cyclerion Therapeutics Inc 20240119 0 3.78 3.78 3.5 3.575 1364 3.575 down down correct
CYPS.US Cyclo3pss Corporation 20240119 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240119 0 14.39 14.58 13.97 14.45 241725 14.45 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20240119 0 3.13 3.13 3.11 3.11 36672 3.11 down down correct
CYTH.US Cyclo Therapeutics Inc 20240119 0 1.63 1.65 1.56 1.62 18388 1.62 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240119 0 0.131 0.305 0.131 0.305 1400 0.305 up up correct
CYTK.US Cytokinetics Incorporated 20240119 0 82.68 83.73 80.02 80.96 3382132 80.96 down down correct
CYTO.US Auris Medical Holding Ltd 20240119 0 2.34 2.34 2.21 2.22 45317 2.22 down down correct
CZNC.US Citizens & Northern Corporation 20240119 0 20.11 20.47 19.86 20.43 16068 20.1608 up up correct
CZR.US Caesars Entertainment Inc 20240119 0 46.56 46.7825 45.3 46.76 4342529 46.76 up up correct
CZWI.US Citizens Community Bancorp Inc 20240119 0 11.68 11.68 11.41 11.49 9900 11.49 down down correct
DADA.US Dada Nexus Limited 20240119 0 1.8 1.92 1.675 1.89 7641600 1.89 up up correct
DAKT.US Daktronics Inc 20240119 0 8.11 8.15 7.5801 7.66 1121709 7.66 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240119 0 4.34 4.5 4.2775 4.49 67992 4.49 up up correct
DARE.US Daré Bioscience Inc 20240119 0 0.3357 0.345 0.3056 0.31 149437 0.31 down down correct
DATS.US DatChat Inc. Common Stock 20240119 0 1.55 1.55 1.4 1.41 250256 1.41 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240119 0 0.069 0.069 0.069 0.069 0 0.069
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240119 0 13.89 14.17 13.42 13.92 388320 13.92 up up correct
DBGI.US Digital Brands Group Inc 20240119 0 2.37 2.52 2.31 2.37 30600 2.37
DBVT.US DBV Technologies S.A 20240119 0 0.851 0.854 0.83 0.83 21851 0.83 down down correct
DBX.US Dropbox Inc 20240119 0 31.86 32.18 31.72 32.17 2552725 32.17 up up correct
DCBO.US Docebo Inc 20240119 0 46.27 46.309 45.24 46.17 67000 46.17 down down correct
DCGO.US DocGo Inc 20240119 0 3.31 3.32 3.065 3.15 1808000 3.15 down down correct
DCOM.US Dime Community Bancshares Inc 20240119 0 24.32 24.72 23.77 24.58 221566 24.58 up up correct
DCOMP.US Dime Community Bancshares Inc 20240119 0 18.185 18.99 18.185 18.62 12100 18.62 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240119 0 13.89 13.89 13.38 13.58 391341 13.58 down down correct
DCTH.US Delcath Systems Inc 20240119 0 3.84 3.97 3.76 3.96 134349 3.96 up up correct
DDOG.US Datadog Inc 20240119 0 128.05 130.5 126.62 130.31 3970000 130.31 up up correct
DENN.US Denny's Corporation 20240119 0 10.85 10.85 10.71 10.74 739567 10.74 down down correct
DFH.US Dream Finders Homes Inc 20240119 0 32.05 33.35 31.71 33.04 272700 33.04 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240119 0 1.45 1.5 1.275 1.41 176600 1.41 down down correct
DGICA.US Donegal Group Inc 20240119 0 14.23 14.26 14.11 14.2 34789 14.0417 down up incorrect
DGII.US Digi International Inc 20240119 0 23.78 23.78 23.13 23.66 159169 23.66 down up incorrect
DGLY.US Digital Ally Inc 20240119 0 2.0656 2.1075 2.05 2.1075 2912 2.1075 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20240119 0 8.37 8.8 8.16 8.7 545582 8.7 up down incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20240119 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240119 0 2.82 2.9 2.655 2.88 1077371 2.88 up down incorrect
DHCA.US DHC Acquisition Corp 20240119 0 10.65 10.65 10.65 10.65 108200 10.65
DHCAU.US DHC Acquisition Corp 20240119 0 10.62 10.62 10.62 10.62 0 10.62
DHCNI.US DHCNI 20240119 0 15.27 15.28 14.97 15.25 11200 15.25 down up incorrect
DHCNL.US Diversified Healthcare Trust 20240119 0 15.6716 15.83 15.6716 15.7801 1420 15.7801 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20240119 0 160.73 161.85 159.3 160.72 6034 160.72 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20240119 0 4.99 5.106 4.85 4.89 42100 4.89 down up incorrect
DIOD.US Diodes Incorporated 20240119 0 69.94 70.55 66.6 69.07 809962 69.07 down down correct
DISA.US Disruptive Acquisition Corporation I 20240119 0 10.68 10.68 10.68 10.68 0 10.68
DISAU.US Disruptive Acquisition Corporation I 20240119 0 10.74 10.74 10.74 10.74 0 10.74
DJCO.US Daily Journal Corporation 20240119 0 323.24 337.54 323.03 337.54 5155 337.54 up up correct
DKNG.US DraftKings Inc 20240119 0 37.89 38.15 36.7501 37.62 14747390 37.62 down up incorrect
DLHC.US DLH Holdings Corp 20240119 0 15.86 16.3 15.734 16.29 51644 16.29 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20240119 0 17.68 17.81 16.81 17.29 1147600 17.29 down up incorrect
DLPN.US Dolphin Entertainment Inc 20240119 0 1.5 1.54 1.45 1.5 30215 1.5
DLTH.US Duluth Holdings Inc 20240119 0 5.08 5.09 4.8201 4.93 187833 4.93 down up incorrect
DLTR.US Dollar Tree Inc 20240119 0 132.52 132.52 129.22 130.48 2660000 130.48 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20240119 0 2.8 2.86 2.8 2.82 5842 2.82 up down incorrect
DMLP.US Dorchester Minerals L.P 20240119 0 32.53 32.6 32.0201 32.5 92059 31.5213 down up incorrect
DMRC.US Digimarc Corporation 20240119 0 36.58 36.58 35 36.12 56671 36.12 down up incorrect
DMTK.US DermTech Inc 20240119 0 1.27 1.31 1.23 1.26 303500 1.26 down up incorrect
DNLI.US Denali Therapeutics Inc 20240119 0 16.65 17.14 16.25 17.09 911820 17.09 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20240119 0 13.92 13.93 13.675 13.85 707700 13.8148 down up incorrect
DOCU.US DocuSign Inc 20240119 0 61.56 63.25 61.05 63.2 4272875 63.2 up down incorrect
DOGZ.US Dogness (International) Corporation 20240119 0 3.29 3.55 3.21 3.36 42627 3.36 up down incorrect
DOMO.US Domo Inc 20240119 0 9.84 9.85 9.45 9.57 396780 9.57 down up incorrect
DOOO.US BRP Inc 20240119 0 67.92 69.42 67.49 69.25 36511 69.25 up down incorrect
DORM.US Dorman Products Inc 20240119 0 81.95 82.24 81.15 81.98 93041 81.98 up up correct
DOX.US Amdocs Limited 20240119 0 91.18 92.78 91.18 92.66 461064 92.66 up up correct
DOYU.US DouYu International Holdings Limited 20240119 0 0.815 0.817 0.793 0.801 282200 0.801 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240119 0 10.595 10.595 10.595 10.595 0 10.595
DPRO.US Draganfly Inc. Common Shares 20240119 0 0.376 0.388 0.376 0.388 140500 0.388 up up correct
DRIO.US DarioHealth Corp 20240119 0 2.46 2.47 2.2102 2.3 190919 2.3 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240119 0 0.388 0.409 0.37 0.401 175200 0.401 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240119 0 0.0147 0.0147 0.01 0.01 3387 0.01 down down correct
DRRX.US DURECT Corporation 20240119 0 0.79 0.79 0.6882 0.7321 348611 0.7321 down down correct
DRVN.US Driven Brands Holdings Inc 20240119 0 13.1 13.225 12.88 13.14 977222 13.14 up up correct
DSGN.US Design Therapeutics Inc 20240119 0 2.34 2.345 2.275 2.34 198900 2.34
DSGX.US The Descartes Systems Group Inc 20240119 0 85.74 87.17 85.13 86.93 123483 86.93 up up correct
DSKE.US Daseke Inc 20240119 0 8.14 8.14 8.1 8.11 555944 8.11 down down correct
DSP.US Viant Technology Inc 20240119 0 7.23 8.43 7.185 8.39 203829 8.39 up up correct
DSWL.US Deswell Industries Inc 20240119 0 2.52 2.5315 2.48 2.48 40922 2.48 down down correct
DTIL.US Precision BioSciences Inc 20240119 0 0.393 0.393 0.361 0.381 1656400 0.381 down down correct
DTSS.US Datasea Inc 20240119 0 0.127 0.128 0.1051 0.1109 107942 1.6635 down down correct
DTST.US Data Storage Corporation 20240119 0 2.95 2.95 2.8701 2.9 13380 2.9 down down correct
DUO.US Fangdd Network Group Ltd 20240119 0 0.572 0.607 0.572 0.585 10100 0.585 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240119 0 191.61 194.67 182.7 194.6 1174300 194.6 up up correct
DUOT.US Duos Technologies Group Inc 20240119 0 3.43 3.4799 3.01 3.4 16222 3.4 down down correct
DVAX.US Dynavax Technologies Corporation 20240119 0 13.97 14.06 13.815 13.95 8313764 13.95 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240119 0 25.95 28.05 25.11 26.38 5392500 26.38 up up correct
DWACU.US Digital World Acquisition Corp. Units 20240119 0 30 32.99 30 32 3600 32 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20240119 0 9.68 11.6 9.39 11 381733 11 up up correct
DWSN.US Dawson Geophysical Company 20240119 0 1.56 1.69 1.56 1.63 2273 1.63 up up correct
DXCM.US DexCom Inc 20240119 0 127.12 127.99 125.06 127.29 2819435 127.29 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240119 0 4.13 4.185 4.04 4.12 453304 4.12 down down correct
DXPE.US DXP Enterprises Inc 20240119 0 32.05 32.05 31.1 31.38 40995 31.38 down down correct
DXYN.US The Dixie Group Inc 20240119 0 0.65 0.67 0.6 0.6212 33476 0.6212 down down correct
DYAI.US Dyadic International Inc 20240119 0 1.57 1.57 1.5 1.56 6097 1.56 down down correct
DYN.US Dyne Therapeutics Inc 20240119 0 16.33 16.33 15.49 15.62 806477 15.62 down down correct
DYNT.US Dynatronics Corporation 20240119 0 0.5599 0.5599 0.5237 0.5395 2146 0.5395 down down correct
DZSI.US DZS Inc 20240119 0 1.6 1.68 1.5301 1.67 91458 1.67 up up correct
EA.US Electronic Arts Inc 20240119 0 138.75 138.86 137.4 137.72 1290000 137.72 down down correct
EACPU.US Edify Acquisition Corp 20240119 0 10.92 10.92 10.92 10.92 0 10.92
EACPW.US Edify Acquisition Corp 20240119 0 0.0149 0.0246 0.0149 0.0161 137761 0.0161 up up correct
EAR.US Eargo Inc 20240119 0 2.63 2.67 2.63 2.67 31008 2.67 up up correct
EAST.US Eastside Distilling Inc 20240119 0 1.19 1.19 1.18 1.19 978 1.19
EBAY.US eBay Inc 20240119 0 41.0302 41.355 40.5001 41.13 4361518 41.13 up up correct
EBC.US Eastern Bankshares Inc 20240119 0 13.51 13.77 13.4 13.77 647500 13.77 up up correct
EBET.US Esports Technologies Inc 20240119 0 0.128 0.147 0.121 0.14 161400 0.14 up up correct
EBIX.US Ebix Inc 20240119 0 2.4 2.5 2.3 2.42 398497 2.42 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240119 0 15.32 15.74 15.32 15.52 5811 15.52 up up correct
EBON.US Ebang International Holdings Inc 20240119 0 9.14 10.1 8.5 9.14 108678 9.14
EBTC.US Enterprise Bancorp Inc 20240119 0 28.68 29.12 28.1 29.09 18644 29.09 up up correct
ECOR.US electroCore Inc 20240119 0 6.53 6.887 6.52 6.63 9475 6.63 up down incorrect
ECPG.US Encore Capital Group Inc 20240119 0 50.48 51.115 49.64 50.61 164564 50.61 up down incorrect
EDAP.US EDAP TMS S.A 20240119 0 6.09 6.24 5.94 6.11 15595 6.11 up down incorrect
EDIT.US Editas Medicine Inc 20240119 0 8.29 8.29 7.97 8.09 1143637 8.09 down up incorrect
EDRY.US EuroDry Ltd 20240119 0 20.595 20.99 20.41 20.85 11024 20.85 up down incorrect
EDSA.US Edesa Biotech Inc 20240119 0 4.38 4.38 4.31 4.36 3000 4.36 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20240119 0 0.945 0.945 0.91 0.91 4600 0.91 down up incorrect
EDUC.US Educational Development Corporation 20240119 0 1.99 2.0445 1.69 1.91 66161 1.91 down up incorrect
EEFT.US Euronet Worldwide Inc 20240119 0 99.1 99.72 97.95 99.69 171791 99.69 up down incorrect
EEIQ.US Elite Education Group International Limited 20240119 0 1.98 1.99 1.9 1.99 3077 1.99 up down incorrect
EFOI.US Energy Focus Inc 20240119 0 1.49 1.5 1.4701 1.4701 1928 1.4701 down up incorrect
EFSC.US Enterprise Financial Services Corp 20240119 0 42.41 43.1 42.06 43.1 93957 43.1 up down incorrect
EFTR.US Effector Therapeutics Inc 20240119 0 10.51 11 10.5 10.62 97672 10.62 up down incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20240119 0 0.078 0.08 0.077 0.08 40020 0.08 up down incorrect
EGAN.US eGain Corporation 20240119 0 7.65 7.67 7.45 7.6 38538 7.6 down up incorrect
EGBN.US Eagle Bancorp Inc 20240119 0 26.88 27.33 26.41 27.29 221212 27.29 up up correct
EGLE.US Eagle Bulk Shipping Inc 20240119 0 55.35 55.35 54.12 55.06 68746 55.06 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240119 0 4.54 4.54 4.38 4.48 285595 4.48 down down correct
EH.US EHang Holdings Limited 20240119 0 12.61 12.74 12.021 12.6 802100 12.6 down down correct
EHTH.US eHealth Inc 20240119 0 5.82 6.07 5.67 6 630379 6 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20240119 0 7.1 7.1 6.48 6.74 6757 6.74 down down correct
EIOAX.US EIOAX 20240119 0 9.07 9.07 9.07 9.07 0 9.07
EIOMX.US EIOMX 20240119 0 8.94 8.94 8.94 8.94 0 8.94
EJH.US E 20240119 0 0.5311 0.5454 0.4718 0.479 1089902 0.479 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240119 0 2.12 2.1922 2.02 2.1 105694 2.1 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240119 0 1.65 1.72 1.591 1.67 20800 1.67 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240119 0 2.67 2.99 2.5 2.53 2996091 2.53 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240119 0 1.18 1.18 1.0875 1.0875 1399 1.0875 down down correct
ELSE.US Electro 20240119 0 3.9811 4.04 3.98 4.04 4914 4.04 up up correct
ELTK.US Eltek Ltd 20240119 0 16.19 17.659 15.6134 17.39 175536 17.39 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240119 0 2.88 2.88 2.88 2.88 839 2.88
ELYS.US Elys Game Technology Corp 20240119 0 0.188 0.22 0.188 0.2185 29261 0.2185 up up correct
EM.US Smart Share Global Limited 20240119 0 0.4599 0.4599 0.451 0.451 15673 0.451 down down correct
EMKR.US EMCORE Corporation 20240119 0 0.55 0.5899 0.51 0.541 532630 0.541 down down correct
EML.US The Eastern Company 20240119 0 24.45 24.82 24.31 24.66 5721 24.66 up up correct
ENCPU.US Energem Corp Unit 20240119 0 11.38 11.38 11.38 11.38 0 11.38
ENG.US ENGlobal Corporation 20240119 0 1.62 1.655 1.3001 1.415 20621 1.415 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240119 0 2.69 2.8 2.67 2.74 11700 2.74 up up correct
ENPH.US Enphase Energy Inc 20240119 0 106.25 106.75 101.57 103.59 5160000 103.59 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240119 0 1.17 1.17 1.13 1.14 31867 1.14 down down correct
ENSG.US The Ensign Group Inc 20240119 0 116.44 116.925 115.4543 115.96 223447 115.96 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240119 0 11.65 11.77 11.32 11.71 166810 11.71 up up correct
ENTG.US Entegris Inc 20240119 0 117.16 120.59 116.12 120.34 1663621 120.2422 up up correct
ENTX.US Entera Bio Ltd 20240119 0 1.03 1.04 0.9311 0.9999 111359 0.9999 down down correct
ENVB.US Enveric Biosciences Inc 20240119 0 1.06 1.12 1.06 1.09 18793 1.09 up up correct
ENVX.US Enovix Corporation 20240119 0 9.61 9.72 9.08 9.6 7011200 9.6 down down correct
EOLS.US Evolus Inc 20240119 0 11.91 12.27 11.7 11.85 869285 11.85 down down correct
EOSE.US Eos Energy Enterprises Inc 20240119 0 0.885 0.93 0.851 0.922 4207500 0.922 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240119 0 0.19 0.213 0.128 0.183 146700 0.183 down down correct
EPIX.US ESSA Pharma Inc 20240119 0 8.69 9.02 8.585 8.78 156281 8.78 up up correct
EPSN.US Epsilon Energy Ltd 20240119 0 4.75 4.82 4.75 4.77 39200 4.77 up up correct
EQ.US Equillium Inc 20240119 0 0.79 0.87 0.771 0.8292 156813 0.8292 up up correct
EQBK.US Equity Bancshares Inc 20240119 0 32.27 32.65 31.83 32.54 51008 32.54 up up correct
EQIX.US Equinix Inc. (REIT) 20240119 0 794.25 806.13 790 802.69 516175 802.69 up up correct
ERAS.US Erasca Inc. Common Stock 20240119 0 1.79 1.8 1.69 1.7 1103800 1.7 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240119 0 5.87 5.92 5.82 5.89 19467031 5.89 up up correct
ERIE.US Erie Indemnity Company 20240119 0 344.77 345.85 336.41 340.04 117321 340.04 down down correct
ERII.US Energy Recovery Inc 20240119 0 16.68 16.71 16.09 16.55 880191 16.55 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20240119 0 10.99 10.99 10.99 10.99 0 10.99
ESCA.US Escalade Incorporated 20240119 0 19.05 19.32 18.8 19.27 9138 19.27 up up correct
ESEA.US Euroseas Ltd 20240119 0 38.3 38.3 36 36.55 62031 36.55 down down correct
ESGR.US Enstar Group Limited 20240119 0 268.98 272.81 266.95 271.96 47777 271.96 up up correct
ESGRO.US Enstar Group Limited 20240119 0 25.03 25.12 25 25.08 5600 25.08 up up correct
ESGRP.US Enstar Group Limited 20240119 0 25.12 25.28 25.045 25.28 52300 25.28 up up correct
ESLT.US Elbit Systems Ltd 20240119 0 208.26 209.43 207.2 209.02 9121 209.02 up up correct
ESPR.US Esperion Therapeutics Inc 20240119 0 1.67 2.065 1.65 2.02 23406131 2.02 up up correct
ESQ.US Esquire Financial Holdings Inc 20240119 0 47.93 49 47.29 48.6 10931 48.6 up up correct
ESSA.US ESSA Bancorp Inc 20240119 0 18.97 19.47 18.97 19.44 4740 19.44 up up correct
ESTA.US Establishment Labs Holdings Inc 20240119 0 36.14 36.39 35.22 36.3 381086 36.3 up up correct
ET.US PE 20240119 0 25.41 25.43 25.385 25.42 868215 24.9459 up up correct
ETNB.US 89bio Inc 20240119 0 11.12 11.24 10.93 11.04 602700 11.04 down down correct
ETON.US Eton Pharmaceuticals Inc 20240119 0 4.06 4.2197 4.06 4.14 25920 4.14 up up correct
ETSY.US Etsy Inc 20240119 0 71 71.84 69.175 70.66 3595240 70.66 down down correct
EVBG.US Everbridge Inc 20240119 0 22.09 22.23 21.485 21.69 315036 21.69 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240119 0 10.07 10.18 9.95 10.12 95700 10.12 up up correct
EVER.US EverQuote Inc 20240119 0 10.97 11.09 10.645 10.98 123835 10.98 up up correct
EVFM.US Evofem Biosciences Inc 20240119 0 0.045 0.045 0.039 0.039 278300 0.039 down down correct
EVGN.US Evogene Ltd 20240119 0 0.8316 0.88 0.8203 0.8383 86923 0.8383 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240119 0 2.67 2.674 2.48 2.66 2867100 2.66 down down correct
EVGOW.US EVgo Equity Warrants 20240119 0 0.25 0.25 0.2 0.25 28800 0.25
EVLO.US Evelo Biosciences Inc 20240119 0 0.07 0.07 0.054 0.055 21400 0.055 down down correct
EVLV.US Newhold Investment Corp 20240119 0 4.4 4.415 4.185 4.4 818397 4.4
EVLVW.US Evolv Technologies Holdings Inc 20240119 0 0.5901 0.6698 0.5401 0.6698 41289 0.6698 up up correct
EVOK.US Evoke Pharma Inc 20240119 0 0.76 0.7723 0.651 0.77 70416 0.77 up up correct
EVOL.US Evolving Systems Inc 20240119 0 0.8 0.8 0.8 0.8 1300 0.8
EWBC.US East West Bancorp Inc 20240119 0 69.2 70.88 68.85 70.86 965439 70.3247 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240119 0 14.77 15.055 14.48 15 455400 15 up up correct
EWTX.US Edgewise Therapeutics Inc 20240119 0 12.31 13.75 11.91 13.04 8022421 13.04 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240119 0 6 6.02 5.59 5.805 708200 5.805 down down correct
EXAS.US Exact Sciences Corporation 20240119 0 65.02 66.33 64.4 65.85 1234683 65.85 up up correct
EXC.US Exelon Corporation 20240119 0 35.19 35.385 34.805 35.04 9295210 35.04 down down correct
EXEL.US Exelixis Inc 20240119 0 22.29 22.48 22.03 22.48 1976009 22.48 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240119 0 1.83 1.879 1.77 1.87 646300 1.87 up up correct
EXLS.US ExlService Holdings Inc 20240119 0 31.68 32.54 31.68 32.5 759274 32.5 up up correct
EXPD.US Expeditors International of Washington Inc 20240119 0 129 129 126.16 127.43 1500800 127.43 down down correct
EXPE.US Expedia Group Inc 20240119 0 149.94 149.98 145.31 148.57 2514125 148.57 down down correct
EXPI.US eXp World Holdings Inc 20240119 0 12.97 12.99 12.58 12.97 770799 12.97
EXPO.US Exponent Inc 20240119 0 89.78 89.78 88.36 89.24 209188 89.24 down down correct
EXTR.US Extreme Networks Inc 20240119 0 16.37 16.855 16.25 16.78 1821789 16.78 up up correct
EYE.US National Vision Holdings Inc 20240119 0 19.65 19.75 19.26 19.35 759100 19.35 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240119 0 35.505 35.505 35.505 35.505 0 35.3591
EYEN.US Eyenovia Inc 20240119 0 1.61 1.61 1.47 1.54 666244 1.54 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240119 0 22.95 23.2163 21.45 22.32 705947 22.32 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240119 0 1.5 1.5201 1.5 1.5 2424 1.5
EZGO.US EZGO Technologies Ltd 20240119 0 0.091 0.094 0.088 0.092 1090500 0.092 up up correct
EZPW.US EZCORP Inc 20240119 0 8.45 8.45 8.26 8.42 462843 8.42 down down correct
FA.US First Advantage Corporation Common Stock 20240119 0 16.03 16.39 15.825 16.39 664102 16.39 up up correct
FAMI.US Farmmi Inc 20240119 0 1.05 1.11 1.05 1.07 18161 1.07 up up correct
FANG.US Diamondback Energy Inc 20240119 0 149.73 151.11 149.02 151.06 1340000 151.06 up up correct
FANH.US Fanhua Inc 20240119 0 6.455 6.455 6.23 6.24 14292 6.24 down down correct
FARM.US Farmer Bros. Co 20240119 0 3.2 3.36 3.12 3.27 36541 3.27 up up correct
FARO.US FARO Technologies Inc 20240119 0 20.55 20.91 20.18 20.75 230808 20.75 up up correct
FAST.US Fastenal Company 20240119 0 68.08 69.51 67.8 69.34 7807631 68.9487 up up correct
FAT.US FAT Brands Inc 20240119 0 6.37 6.6499 6.35 6.59 30402 6.59 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240119 0 5.8 5.8 5.76 5.78 1900 5.78 down down correct
FATBP.US FAT Brands Inc 20240119 0 14.8 15 14.8 15 3500 15 up up correct
FATBW.US FAT Brands Inc 20240119 0 4.02 4.2 3.64 4.1825 4902 4.1825 up up correct
FATE.US Fate Therapeutics Inc 20240119 0 4.4 4.625 4.1 4.53 3284475 4.53 up up correct
FBIO.US Fortress Biotech Inc 20240119 0 1.84 1.91 1.76 1.9 255600 1.9 up up correct
FBIOP.US Fortress Biotech Inc 20240119 0 13.5 13.5 13 13.33 9400 13.33 down down correct
FBIZ.US First Business Financial Services Inc 20240119 0 37.51 37.89 36.79 37.5 11347 37.5 down down correct
FBMS.US The First Bancshares Inc 20240119 0 27.21 27.44 26.815 27.29 78828 27.29 up up correct
FBNC.US First Bancorp 20240119 0 33.91 34.69 33.49 34.68 138219 34.68 up up correct
FBRT.US PE 20240119 0 20.52 20.75 20.51 20.75 7885 20.75 up up correct
FBRX.US Forte Biosciences Inc 20240119 0 0.685 0.8 0.685 0.697 9900 0.697 up up correct
FCAP.US First Capital Inc 20240119 0 28.5 28.5 28.5 28.5 103 28.5
FCBC.US First Community Bankshares Inc 20240119 0 35.39 35.39 34.31 35.22 36082 35.22 down down correct
FCCO.US First Community Corporation 20240119 0 18.58 18.7 18.07 18.5 27289 18.5 down down correct
FCEL.US FuelCell Energy Inc 20240119 0 1.16 1.18 1.1 1.165 11600620 1.165 up up correct
FCFS.US FirstCash Inc 20240119 0 110.86 113.07 109.7376 112.87 275486 112.87 up up correct
FCNCA.US First Citizens BancShares Inc 20240119 0 1394.7 1413.98 1378.91 1409.68 67340 1409.68 up up correct
FCNCP.US First Citizens BancShares Inc 20240119 0 20.57 20.94 20.4 20.88 28500 20.88 up up correct
FCREX.US FCREX 20240119 0 12.17 12.17 12.17 12.17 0 12.17
FCRIX.US FCRIX 20240119 0 12.21 12.21 12.21 12.21 0 12.21
FCRUX.US FCRUX 20240119 0 12.16 12.16 12.16 12.16 0 12.16
FCUV.US Focus Universal Inc. Common Stock 20240119 0 1.56 1.71 1.55 1.61 10233 1.61 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240119 0 47.75 48.42 46.9 47.3 15028 47.3 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240119 0 17.05 17.23 16.64 17.03 512000 17.03 down down correct
FDUS.US Fidus Investment Corporation 20240119 0 19.81 19.81 19.601 19.67 193988 19.67 down down correct
FECAX.US FECAX 20240119 0 23.73 23.73 23.73 23.73 0 23.73
FEIM.US Frequency Electronics Inc 20240119 0 10.39 10.4763 10.3101 10.32 4331 10.32 down down correct
FELE.US Franklin Electric Co. Inc 20240119 0 94.46 94.78 93.305 94.57 333902 94.3262 up up correct
FEMY.US Femasys Inc. Common Stock 20240119 0 0.865 0.89 0.76 0.8 665000 0.8 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240119 0 10.19 10.31 9.88 10.01 31010 10.01 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240119 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240119 0 22.45 22.93 22.13 22.93 411375 22.93 up down incorrect
FFBW.US FFBW Inc 20240119 0 12.945 12.945 12.945 12.945 100 12.945
FFIC.US Flushing Financial Corporation 20240119 0 15.64 15.87 15.42 15.86 102388 15.86 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20240119 0 0.165 0.165 0.156 0.156 7145900 0.156 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20240119 0 0.016 0.0186 0.016 0.017 32664 0.017 up down incorrect
FFIN.US First Financial Bankshares Inc 20240119 0 28.38 29.25 27.91 29.23 708475 29.23 up down incorrect
FFIV.US F5 Networks Inc 20240119 0 180.5 181.68 179.41 180.09 699746 180.09 down up incorrect
FFNW.US First Financial Northwest Inc 20240119 0 20.85 20.97 20.75 20.95 44140 20.95 up down incorrect
FFWM.US First Foundation Inc 20240119 0 10.01 10.43 9.86 10.4 567469 10.3885 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20240119 0 11.83 11.97 11.83 11.97 865 11.97 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20240119 0 19.2 19.91 19.2 19.86 10000 19.86 up down incorrect
FGEN.US FibroGen Inc 20240119 0 0.82 0.82 0.76 0.7625 691413 0.7625 down up incorrect
FGF.US FG Financial Group Inc 20240119 0 1.31 1.39 1.31 1.365 6400 1.365 up down incorrect
FGFPP.US FG Financial Group Inc 20240119 0 16.8 17.05 16.8 17 2400 17 up down incorrect
FHB.US First Hawaiian Inc 20240119 0 21.44 21.71 21.18 21.69 573924 21.69 up down incorrect
FHLTU.US Future Health Esg Corp Unit 20240119 0 10.74 10.9 10.72 10.74 6700 10.74
FHN.US PF 20240119 0 17 17.37 17 17.37 4837 17.37 up up correct
FHTX.US Foghorn Therapeutics Inc 20240119 0 4.2 4.28 3.78 3.84 103300 3.84 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240119 0 10.89 10.89 10.89 10.89 0 10.89
FIBK.US First Interstate BancSystem Inc 20240119 0 28.75 29.24 28.37 29.13 517976 29.13 up up correct
FICVU.US Frontier Investment Corp Units 20240119 0 11.39 12.13 11.26 11.43 2700 11.43 up up correct
FINW.US FinWise Bancorp Common Stock 20240119 0 14.08 14.44 13.83 14.44 32800 14.44 up up correct
FISI.US Financial Institutions Inc 20240119 0 21.73 22.21 21.61 22.02 48136 22.02 up up correct
FITB.US Fifth Third Bancorp 20240119 0 34.23 34.31 33.26 34.21 8770069 34.21 down down correct
FITBI.US Fifth Third Bancorp 20240119 0 25.32 25.4 25.29 25.4 21200 25.4 up up correct
FITBO.US Fifth Third Bancorp 20240119 0 21.95 22.74 21.95 22.62 9600 22.62 up up correct
FITBP.US Fifth Third Bancorp 20240119 0 24.64 25.19 24.5 25.07 21500 25.07 up up correct
FIVE.US Five Below Inc 20240119 0 189.46 189.46 183.61 186.72 902967 186.72 down down correct
FIVN.US Five9 Inc 20240119 0 75.67 77.715 75.42 77.21 855292 77.21 up up correct
FIXX.US Homology Medicines Inc 20240119 0 0.575 0.6098 0.575 0.5856 34564 0.5856 up up correct
FIZZ.US National Beverage Corp 20240119 0 48.36 48.36 46.819 47 293531 47 down down correct
FKWL.US Franklin Wireless Corp 20240119 0 3.18 3.21 3.15 3.21 9718 3.21 up up correct
FLEX.US Flex Ltd 20240119 0 22.5 22.985 22.475 22.98 3656817 22.98 up up correct
FLGC.US Flora Growth Corp 20240119 0 1.85 1.85 1.66 1.7 36127 1.7 down down correct
FLGT.US Fulgent Genetics Inc 20240119 0 26.11 26.28 25.56 26.18 150378 26.18 up up correct
FLIC.US The First of Long Island Corporation 20240119 0 12.34 12.445 12.17 12.43 122109 12.43 up up correct
FLL.US Full House Resorts Inc 20240119 0 4.73 4.8 4.56 4.7 69162 4.7 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240119 0 19.43 20.06 19.02 19.94 1731600 19.94 up up correct
FLNT.US Fluent Inc 20240119 0 0.6134 0.6399 0.6 0.6156 28445 0.6156 up up correct
FLUX.US Flux Power Holdings Inc 20240119 0 4.67 4.851 4.66 4.79 46447 4.79 up up correct
FLWS.US 1 20240119 0 10.69 10.78 10.4103 10.65 439178 10.65 down down correct
FLXS.US Flexsteel Industries Inc 20240119 0 27.75 29.355 26.27 28.8 80655 28.8 up up correct
FLYW.US Flywire Corporation 20240119 0 19.8 20.44 19.365 19.78 3550600 19.78 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240119 0 22.11 22.71 21.9 22.64 13206 22.64 up up correct
FMBH.US First Mid Bancshares Inc 20240119 0 32.67 32.67 31.88 32.48 53003 32.48 down down correct
FMNB.US Farmers National Banc Corp 20240119 0 13.35 13.53 13.11 13.52 96524 13.52 up up correct
FNCB.US FNCB Bancorp Inc 20240119 0 6.5026 6.85 6.5026 6.83 22958 6.83 up up correct
FNCH.US Finch Therapeutics Group Inc 20240119 0 2.97 2.97 2.7765 2.8503 16067 2.8503 down down correct
FNKO.US Funko Inc 20240119 0 6.95 7.13 6.74 7.085 233996 7.085 up up correct
FNLC.US The First Bancorp Inc 20240119 0 25.74 25.955 24.975 25.89 15435 25.89 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240119 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240119 0 13.81 14.08 13.74 13.85 16254 13.85 up up correct
FNWD.US Finward Bancorp Common Stock 20240119 0 23.81 23.93 23.8 23.82 5800 23.7 up up correct
FOLD.US Amicus Therapeutics Inc 20240119 0 12.44 12.44 11.97 12.03 2515543 12.03 down down correct
FONR.US FONAR Corporation 20240119 0 19.4 19.4 19 19.07 9651 19.07 down down correct
FORA.US Forian Inc 20240119 0 2.55 2.73 2.549 2.68 17600 2.68 up up correct
FORD.US Forward Industries Inc 20240119 0 0.691 0.7188 0.68 0.6995 8409 0.6995 up up correct
FORM.US FormFactor Inc 20240119 0 41.39 42.705 41.12 42.43 495159 42.43 up up correct
FORR.US Forrester Research Inc 20240119 0 25.02 25.02 24.47 24.89 26607 24.89 down down correct
FORTY.US Formula Systems (1985) Ltd 20240119 0 63.81 63.81 63.81 63.81 19 63.81
FOSL.US Fossil Group Inc 20240119 0 1.27 1.2796 1.17 1.24 303286 1.24 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240119 0 13.322 13.57 13.1 13.57 1700 13.57 up up correct
FOX.US Fox Corporation 20240119 0 28.72 28.805 28.33 28.73 798482 28.73 up up correct
FOXA.US Fox Corporation 20240119 0 31.01 31.11 30.58 31.03 2688539 31.03 up up correct
FOXF.US Fox Factory Holding Corp 20240119 0 66.26 66.26 64.22 65.54 234253 65.54 down down correct
FPAY.US FlexShopper Inc 20240119 0 1.3 1.3867 1.2 1.22 170964 1.22 down down correct
FRAF.US Franklin Financial Services Corporation 20240119 0 29.5937 31.05 29.5937 31.05 3898 30.7507 up up correct
FRBA.US First Bank 20240119 0 13.78 13.85 13.56 13.83 42870 13.83 up up correct
FRBK.US Republic First Bancorp Inc 20240119 0 0.04 0.09 0.04 0.09 1220 0.09 up up correct
FREE.US Whole Earth Brands Inc 20240119 0 3.74 3.9 3.68 3.84 234600 3.84 up up correct
FREEW.US FREEW 20240119 0 0.0889 0.0898 0.0889 0.0898 415 0.0898 up up correct
FRHC.US Freedom Holding Corp 20240119 0 80.655 81.11 79.97 80.48 35393 80.48 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240119 0 11.28 11.28 11.28 11.28 0 11.28
FRLN.US Freeline Therapeutics Holdings plc 20240119 0 6.36 6.41 6.36 6.4 10247 6.4 up up correct
FRME.US First Merchants Corporation 20240119 0 34.94 35.49 34.53 35.45 263261 35.45 up up correct
FROG.US JFrog Ltd 20240119 0 33.54 34.11 32.96 33.94 804000 33.94 up up correct
FROPX.US FROPX 20240119 0 19.08 19.08 19.08 19.08 0 19.08
FRPH.US FRP Holdings Inc 20240119 0 58.8 59.39 58.1 58.93 9034 58.93 up up correct
FRPT.US Freshpet Inc 20240119 0 85.75 86.84 84.69 86.84 485580 86.84 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240119 0 22.51 22.51 21.015 21.24 4919625 21.24 down down correct
FRST.US Primis Financial Corp 20240119 0 12.32 12.43 12.14 12.42 79032 12.42 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240119 0 0.93 0.95 0.92 0.94 27309 0.94 up up correct
FSBC.US Five Star Bancorp 20240119 0 24.71 24.79 23.71 24.79 11435 24.5834 up up correct
FSBW.US FS Bancorp Inc 20240119 0 35.19 35.66 34.38 35.31 7921 35.31 up up correct
FSEA.US First Seacoast Bancorp 20240119 0 8.699 8.74 8.625 8.73 5500 8.73 up up correct
FSFG.US First Savings Financial Group Inc 20240119 0 17.65 17.7 17.65 17.65 1567 17.65
FSLR.US First Solar Inc 20240119 0 147.69 147.77 140.07 145.92 3164490 145.92 down down correct
FSTR.US L.B. Foster Company 20240119 0 22.77 23.08 22.06 23.08 29545 23.08 up down incorrect
FSV.US FirstService Corporation 20240119 0 162.43 164.38 160.89 164.04 107515 164.04 up down incorrect
FTCI.US FTC Solar Inc 20240119 0 0.508 0.53 0.471 0.526 580100 0.526 up down incorrect
FTDR.US Frontdoor Inc 20240119 0 33.26 33.55 32.96 33.33 323996 33.33 up down incorrect
FTEK.US Fuel Tech Inc 20240119 0 1.012 1.03 1.01 1.02 42302 1.02 up down incorrect
FTFT.US Future FinTech Group Inc 20240119 0 0.9335 0.9808 0.9 0.9212 38337 0.9212 down up incorrect
FTHM.US Fathom Holdings Inc 20240119 0 3.061 3.069 2.88 2.91 60500 2.91 down up incorrect
FTNT.US Fortinet Inc 20240119 0 61.55 62.1 60.08 60.9 9170503 60.9 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20240119 0 6.98 7.18 6.785 6.92 713700 6.92 down up incorrect
FULT.US Fulton Financial Corporation 20240119 0 15.69 16.1 15.51 16.1 1209743 16.1 up down incorrect
FULTP.US Fulton Financial Corporation 20240119 0 17.24 17.38 17.09 17.12 27000 17.12 down up incorrect
FUNC.US First United Corporation 20240119 0 22 23 22 23 50638 23 up down incorrect
FUND.US Sprott Focus Trust Inc 20240119 0 7.51 7.56 7.47 7.55 37300 7.55 up down incorrect
FUSN.US Fusion Pharmaceuticals Inc 20240119 0 8.93 9.21 8.52 9.12 952922 9.12 up up correct
FUTU.US Futu Holdings Limited 20240119 0 45.99 47.38 45.26 46.86 1187701 46.86 up up correct
FUV.US Arcimoto Inc 20240119 0 0.75 0.76 0.718 0.718 35227 0.718 down down correct
FVCB.US FVCBankcorp Inc 20240119 0 12.68 13.14 12.57 13.13 13223 13.13 up up correct
FWBI.US First Wave BioPharma Inc 20240119 0 3.7 3.97 3.4 3.46 253845 3.46 down down correct
FWONA.US Formula One Group 20240119 0 56.63 56.95 56.41 56.76 35500 56.76 up up correct
FWONK.US Formula One Group 20240119 0 63.61 63.61 62.555 63.04 734800 63.04 down down correct
FWRD.US Forward Air Corporation 20240119 0 52.78 52.87 50.81 51.3 467937 51.3 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240119 0 19.64 20.04 19.27 20.03 245600 20.03 up up correct
FXNC.US First National Corporation 20240119 0 21.075 21.085 20.62 20.95 3722 20.95 down down correct
FYBR.US Frontier Communications Parent Inc 20240119 0 21.99 22.5 21.66 22.48 1360500 22.48 up up correct
GABC.US German American Bancorp Inc 20240119 0 31.75 31.96 31.1348 31.88 238124 31.88 up up correct
GAIA.US Gaia Inc 20240119 0 2.89 2.97 2.86 2.9 15167 2.9 up up correct
GAIN.US Gladstone Investment Corporation 20240119 0 14.54 14.559 14.4175 14.5 148420 14.42 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240119 0 23.94 23.95 23.94 23.95 1600 23.95 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240119 0 22.94 22.98 22.9 22.9 400 22.9 down up incorrect
GALT.US Galectin Therapeutics Inc 20240119 0 1.73 1.8099 1.73 1.75 34041 1.75 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20240119 0 9.44 9.445 9.28 9.4 112884 9.4 down up incorrect
GAMC.US Golden Arrow Merger Corp 20240119 0 10.7 10.7 10.7 10.7 0 10.7
GAMCU.US Golden Arrow Merger Corp 20240119 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240119 0 0.14 0.146 0.14 0.146 2935 0.146 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20240119 0 1.36 1.37 1.23 1.24 71900 1.24 down up incorrect
GAN.US GAN Limited 20240119 0 1.57 1.57 1.5245 1.53 271153 1.53 down up incorrect
GANX.US Gain Therapeutics Inc 20240119 0 3.38 3.44 3.18 3.33 49700 3.33 down up incorrect
GASS.US StealthGas Inc 20240119 0 7.17 7.185 7 7.09 119794 7.09 down up incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240119 0 10.51 10.51 10.51 10.51 3100 10.51
GATEU.US Marblegate Acquisition Corp. Unit 20240119 0 10.18 10.18 10.18 10.18 0 10.18
GATEW.US Marblegate Acquisition Corp. Warrant 20240119 0 0.045 0.045 0.045 0.045 0 0.045
GBCI.US Glacier Bancorp Inc 20240119 0 39.82 41.04 39.15 41.03 586994 41.03 up down incorrect
GBDC.US Golub Capital BDC Inc 20240119 0 15.4 15.49 15.28 15.4 844248 15.4
GBIO.US Generation Bio Co 20240119 0 1.78 1.78 1.67 1.73 143200 1.73 down up incorrect
GBLI.US Global Indemnity Group LLC 20240119 0 29.66 29.9675 29.27 29.9675 2620 29.9675 up down incorrect
GBNH.US Greenbrook TMS Inc 20240119 0 0.3 0.3 0.27 0.27 89100 0.27 down up incorrect
GBNY.US Generations Bancorp NY Inc 20240119 0 10.47 10.5 10.388 10.5 4800 10.5 up down incorrect
GBRGW.US Goldenbridge Acquisition Limited 20240119 0 0.43 0.43 0.3062 0.32 14725 0.32 down up incorrect
GCBC.US Greene County Bancorp Inc 20240119 0 27.36 28.31 27.35 28.31 6763 28.31 up down incorrect
GCMG.US GCM Grosvenor Inc 20240119 0 8.76 8.76 8.64 8.66 116000 8.66 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20240119 0 23.77 23.77 23.77 23.77 0 23.77
GDEN.US Golden Entertainment Inc 20240119 0 39.68 40.205 39.08 39.69 255261 39.69 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240119 0 2.5 2.5 2.3 2.3 8300 2.3 down down correct
GDEVW.US Nexters Inc. Warrant 20240119 0 0.0525 0.1 0.0525 0.0989 1400 0.0989 up up correct
GDRX.US GoodRx Holdings Inc 20240119 0 6.54 6.59 6.24 6.43 1177500 6.43 down down correct
GDS.US GDS Holdings Limited 20240119 0 5.75 5.79 5.3309 5.69 3467913 5.69 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240119 0 12.7 12.84 12.48 12.61 371900 12.61 down down correct
GECC.US Great Elm Capital Corporation 20240119 0 10.9034 10.9034 10.7 10.79 8130 10.79 down down correct
GECCM.US GECCM 20240119 0 24.93 25.15 24.75 25.05 1500 25.05 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240119 0 24.26 24.94 24.26 24.94 500 24.94 up up correct
GEG.US Great Elm Group Inc 20240119 0 1.9 1.95 1.9 1.92 1176 1.92 up up correct
GENC.US Gencor Industries Inc 20240119 0 15.72 15.89 15.59 15.89 14323 15.89 up up correct
GENE.US Genetic Technologies Limited 20240119 0 1.94 1.94 1.85 1.86 10208 1.86 down down correct
GEOS.US Geospace Technologies Corporation 20240119 0 15.41 15.45 15.0001 15.18 72589 15.18 down down correct
GERN.US Geron Corporation 20240119 0 1.9 1.91 1.85 1.89 3026018 1.89 down down correct
GEVO.US Gevo Inc 20240119 0 0.85 0.8732 0.8202 0.87 10019960 0.87 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240119 0 2.31 2.31 2.04 2.18 290835 2.18 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240119 0 0.1601 0.1698 0.16 0.165 2586 0.165 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240119 0 57.19 59.25 56.5 59.17 1830000 59.17 up up correct
GGAL.US Grupo Financiero Galicia S.A 20240119 0 16.72 17.27 16.645 17.19 1350586 17.19 up up correct
GH.US Guardant Health Inc 20240119 0 23.67 23.95 22.968 23.21 1458630 23.21 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240119 0 5.56 6.06 5.5 5.85 214700 5.85 up up correct
GHSI.US Guardion Health Sciences Inc 20240119 0 5.23 5.23 5.22 5.22 600 5.22 down down correct
GIFI.US Gulf Island Fabrication Inc 20240119 0 4.44 4.48 4.27 4.41 11733 4.41 down down correct
GIGM.US GigaMedia Limited 20240119 0 1.42 1.4405 1.41 1.41 16477 1.41 down down correct
GIII.US G 20240119 0 30.45 30.63 29.45 29.9 716122 29.9 down down correct
GILD.US Gilead Sciences Inc 20240119 0 86.38 87.86 86.09 87.29 6400000 87.29 up up correct
GILT.US Gilat Satellite Networks Ltd 20240119 0 5.89 5.9499 5.7901 5.93 264684 5.93 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240119 0 3.99 3.99 3.92 3.93 7900 3.93 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20240119 0 0.4038 0.4038 0.4038 0.4038 100 0.4038
GIREX.US Griffin Institutional Access Real Estate 20240119 0 25.31 25.31 25.31 25.31 0 25.31
GLAD.US Gladstone Capital Corporation 20240119 0 11.2 11.2 11.0598 11.09 303528 11.0075 down down correct
GLBE.US Global 20240119 0 38.26 38.3 37.38 37.47 976137 37.47 down down correct
GLBFX.US GL Beyond Income Fund 20240119 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20240119 0 2.395 2.4246 2.3 2.35 37451 2.35 down down correct
GLBZ.US Glen Burnie Bancorp 20240119 0 6.34 6.725 6.34 6.725 3788 6.725 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240119 0 7.17 7.27 7.01 7.26 282644 7.26 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240119 0 0.3801 0.3898 0.32 0.3371 166727 0.3371 down down correct
GLNG.US Golar LNG Limited 20240119 0 21.97 22.03 21.77 21.86 722769 21.86 down down correct
GLPG.US Galapagos NV 20240119 0 37.32 37.9 37.29 37.67 184467 37.67 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240119 0 46.34 46.615 45.79 46.51 1634562 46.51 up up correct
GLRE.US Greenlight Capital Re Ltd 20240119 0 11.25 11.25 11.01 11.17 57822 11.17 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240119 0 24.93 24.93 24.93 24.93 0 24.93
GLSI.US Greenwich LifeSciences Inc 20240119 0 8.95 9.127 8.674 9.127 9400 9.127 up up correct
GLTO.US Galecto Inc 20240119 0 0.65 0.678 0.621 0.66 95500 0.66 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240119 0 5.15 5.2 4.83 5.05 105300 5.05 down down correct
GLYC.US GlycoMimetics Inc 20240119 0 3.03 3.09 2.91 2.98 270194 2.98 down down correct
GMBL.US Esports Entertainment Group Inc 20240119 0 2.26 2.459 2.02 2.02 231213 2.02 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240119 0 2.19 2.251 2.19 2.19 700 2.19
GMBLW.US Esports Entertainment Group Inc 20240119 0 0.02 0.02 0.02 0.02 333 0.02
GMDA.US Gamida Cell Ltd 20240119 0 0.2582 0.305 0.248 0.3049 8527714 0.3049 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240119 0 24.44 24.44 24.44 24.44 0 24.44
GNFT.US Genfit SA 20240119 0 3.38 3.39 3.33 3.34 63000 3.34 down down correct
GNLN.US Greenlane Holdings Inc 20240119 0 0.48 0.499 0.45 0.459 24400 0.459 down down correct
GNPX.US Genprex Inc 20240119 0 0.2 0.22 0.2 0.209 3072 8.36 up up correct
GNSS.US Genasys Inc 20240119 0 1.69 1.74 1.65 1.71 114067 1.71 up up correct
GNTX.US Gentex Corporation 20240119 0 32.64 32.75 32.1 32.34 1564634 32.34 down down correct
GNTY.US Guaranty Bancshares Inc 20240119 0 33.32 33.75 32.4673 33.74 9824 33.74 up up correct
GO.US Grocery Outlet Holding Corp 20240119 0 25.85 26.09 25.56 25.9 1119800 25.9 up up correct
GOCO.US GoHealth Inc 20240119 0 11.99 12.55 11.705 12.4 6639 12.4 up up correct
GOEV.US Canoo Inc 20240119 0 0.17 0.17 0.159 0.165 45219100 0.165 down down correct
GOEVW.US Canoo Holdings Ltd 20240119 0 0.061 0.0638 0.0587 0.0638 192078 0.0638 up up correct
GOGL.US Golden Ocean Group Limited 20240119 0 10.42 10.495 10.28 10.43 1418041 10.43 up up correct
GOGO.US Gogo Inc 20240119 0 8.88 8.88 8.63 8.79 945473 8.79 down up incorrect
GOOD.US Gladstone Commercial Corporation 20240119 0 13.32 13.42 13.19 13.38 243575 13.28 up down incorrect
GOODN.US Gladstone Commercial Corporation 20240119 0 21.75 21.75 21.7 21.7 800 21.562 down up incorrect
GOOG.US Alphabet Inc 20240119 0 146.305 148.04 145.8 147.97 27181029 147.97 up down incorrect
GOOGL.US Alphabet Inc 20240119 0 144.74 146.45 144.38 146.38 34271871 146.38 up down incorrect
GOSS.US Gossamer Bio Inc 20240119 0 0.86 0.899 0.806 0.87 725800 0.87 up down incorrect
GOVX.US GeoVax Labs Inc 20240119 0 0.32 0.32 0.29 0.3 18260 4.5 down up incorrect
GOVXW.US GeoVax Labs Inc 20240119 0 0.0496 0.0496 0.0496 0.0496 80 0.0496
GP.US GreenPower Motor Company Inc 20240119 0 2.87 2.87 2.72 2.81 24648 2.81 down up incorrect
GPRE.US Green Plains Inc 20240119 0 21 21.02 20.32 20.93 964284 20.93 down up incorrect
GPRO.US GoPro Inc 20240119 0 3.1 3.15 3.01 3.13 904640 3.13 up down incorrect
GRBK.US Green Brick Partners Inc 20240119 0 50.86 51.13 49.99 50.89 137223 50.89 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20240119 0 9.98 10.01 9.94 9.99 866400 9.99 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20240119 0 3.71 3.98 3.4104 3.86 416249 3.86 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240119 0 9.72 10 9.522 9.522 9500 9.522 down up incorrect
GRFS.US Grifols S.A 20240119 0 6.68 6.95 6.51 6.76 11648850 6.76 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240119 0 25.86 25.86 25.86 25.86 0 25.86
GRIN.US Grindrod Shipping Holdings Ltd 20240119 0 9 9.05 8.8001 9.04 19668 9.04 up down incorrect
GRMN.US Garmin Ltd 20240119 0 124.73 126.02 124.5 125.48 1334288 125.48 up up correct
GRNQ.US Greenpro Capital Corp 20240119 0 1.1601 1.1905 1.1 1.16 10525 1.16 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240119 0 0.816 0.8457 0.76 0.76 46380 0.76 down down correct
GROW.US U.S. Global Investors Inc 20240119 0 2.8141 2.8715 2.76 2.79 35527 2.79 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20240119 0 2.8 2.8299 2.7569 2.78 35482 2.78 down down correct
GRPN.US Groupon Inc 20240119 0 11.86 12.26 11.5 11.73 1068359 11.73 down down correct
GRTS.US Gritstone bio Inc 20240119 0 2.75 2.755 2.5098 2.57 1805462 2.57 down down correct
GRTX.US Galera Therapeutics Inc 20240119 0 0.186 0.19 0.157 0.175 1927100 0.175 down down correct
GRVY.US Gravity Co. Ltd 20240119 0 68.505 69 67.4639 68.35 17098 68.35 down down correct
GRWG.US GrowGeneration Corp 20240119 0 2.35 2.41 2.26 2.39 1103951 2.39 up up correct
GSBC.US Great Southern Bancorp Inc 20240119 0 56.08 56.78 54.79 56.43 29511 56.43 up up correct
GSHD.US Goosehead Insurance Inc 20240119 0 75.12 76.08 73.79 75.47 170811 75.47 up up correct
GSIT.US GSI Technology Inc 20240119 0 2.03 2.23 2.03 2.2 211239 2.2 up up correct
GSM.US Ferroglobe PLC 20240119 0 6.11 6.11 5.84 6.1 926191 6.1 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240119 0 0.004 0.004 0.0029 0.0038 3149 0.0038 down down correct
GSRDX.US GSRDX 20240119 0 8.82 8.82 8.82 8.82 0 8.82
GSREX.US GSREX 20240119 0 8.82 8.82 8.82 8.82 0 8.82
GSRHX.US GSRHX 20240119 0 9.3 9.3 9.3 9.3 0 9.3
GSRJX.US GSRJX 20240119 0 8.83 8.83 8.83 8.83 0 8.83
GSRQX.US GSRQX 20240119 0 8.99 8.99 8.99 8.99 0 8.99
GT.US The Goodyear Tire & Rubber Company 20240119 0 13.92 13.94 13.5 13.65 4730400 13.65 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240119 0 11 11.32 11 11.32 5814 11.32 up up correct
GTBP.US GT Biopharma Inc 20240119 0 0.2123 0.24 0.2123 0.235 96399 0.235 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240119 0 3.51 3.67 3.46 3.55 22700 3.55 up up correct
GTH.US Genetron Holdings Limited 20240119 0 3.791 3.81 3.75 3.79 25000 3.79 down down correct
GTHX.US G1 Therapeutics Inc 20240119 0 3.51 3.59 3.32 3.42 1228448 3.42 down down correct
GTIM.US Good Times Restaurants Inc 20240119 0 2.5 2.59 2.49 2.53 18071 2.53 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240119 0 65.9 68.37 65.24 68.37 3028300 68.37 up up correct
GTX.US Garrett Motion Inc 20240119 0 8.97 9.02 8.795 8.99 1190922 8.99 up up correct
GURE.US Gulf Resources Inc 20240119 0 1.53 1.56 1.53 1.56 5860 1.56 up up correct
GVP.US GSE Systems Inc 20240119 0 1.23 1.29 1.21 1.27 76933 1.27 up up correct
GWRS.US Global Water Resources Inc 20240119 0 11.97 12.1845 11.84 12.14 24721 12.14 up up correct
HA.US Hawaiian Holdings Inc 20240119 0 13.77 14.155 13.57 13.91 2602140 13.91 up up correct
HAFC.US Hanmi Financial Corporation 20240119 0 18.22 18.3 17.8981 18.29 229987 18.0119 up up correct
HAIN.US The Hain Celestial Group Inc 20240119 0 10.72 10.86 9.9 10.06 1102074 10.06 down down correct
HALL.US Hallmark Financial Services Inc 20240119 0 0.84 0.86 0.84 0.86 891 0.86 up up correct
HALO.US Halozyme Therapeutics Inc 20240119 0 34.94 34.94 34.01 34.15 4074623 34.15 down down correct
HARP.US Harpoon Therapeutics Inc 20240119 0 22.51 22.52 22.46 22.51 274000 22.51
HAS.US Hasbro Inc 20240119 0 47.73 48.45 47.07 48.26 1531700 47.5934 up up correct
HAYN.US Haynes International Inc 20240119 0 51.8 51.98 50.4 51.86 32832 51.86 up up correct
HBAN.US Huntington Bancshares Incorporated 20240119 0 12.25 12.74 12.24 12.72 26535061 12.72 up up correct
HBANM.US Huntington Bancshares Incorporated 20240119 0 21.9 21.91 21.75 21.805 4500 21.805 down down correct
HBANP.US Huntington Bancshares Incorporated 20240119 0 18.52 18.865 18.421 18.79 31100 18.79 up up correct
HBCP.US Home Bancorp Inc 20240119 0 39.77 40.27 38.6402 40.27 7506 40.0145 up up correct
HBIO.US Harvard Bioscience Inc 20240119 0 4.25 4.4 4.15 4.3 114667 4.3 up up correct
HBNC.US Horizon Bancorp Inc 20240119 0 13.22 13.53 13.1 13.47 196582 13.47 up up correct
HBT.US HBT Financial Inc 20240119 0 19.77 20.31 19.69 20.15 21800 20.15 up up correct
HCAT.US Health Catalyst Inc 20240119 0 9.84 9.88 9.2 9.23 498400 9.23 down down correct
HCDI.US Harbor Custom Development Inc 20240119 0 0.1465 0.164 0.13 0.144 19019 0.144 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20240119 0 0.95 0.99 0.92 0.99 10166 0.99 up up correct
HCKT.US The Hackett Group Inc 20240119 0 23.59 23.59 23.23 23.41 121173 23.41 down down correct
HCM.US HUTCHMED (China) Limited 20240119 0 14.46 14.61 14.04 14.27 115229 14.27 down down correct
HCSG.US Healthcare Services Group Inc 20240119 0 9.79 9.79 9.57 9.58 385624 9.58 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240119 0 2.45 2.4734 2.3001 2.3001 8639 2.3001 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240119 0 10.35 10.35 10.35 10.35 0 10.35
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240119 0 9.82 9.82 9.82 9.82 0 9.82
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240119 0 0.11 0.12 0.11 0.12 28461 0.12 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20240119 0 1.23 1.23 1.1 1.1 15100 1.1 down down correct
HDSN.US Hudson Technologies Inc 20240119 0 12.42 12.42 11.77 12 626462 12 down down correct
HEAR.US Turtle Beach Corporation 20240119 0 10.42 10.86 10.38 10.75 257242 10.75 up up correct
HEES.US H&E Equipment Services Inc 20240119 0 48.5 48.66 47.444 48.64 104007 48.64 up up correct
HELE.US Helen of Troy Limited 20240119 0 116.82 117.97 114.27 117.88 208698 117.88 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240119 0 2.16 2.2263 2.07 2.13 40521 2.13 down down correct
HEPS.US D 20240119 0 1.67 1.67 1.54 1.6 558400 1.6 down down correct
HFFG.US HF Foods Group Inc 20240119 0 5.18 5.2418 5.06 5.2 51461 5.2 up up correct
HFWA.US Heritage Financial Corporation 20240119 0 20.47 20.57 20.12 20.5 116137 20.5 up up correct
HGBL.US Heritage Global Inc 20240119 0 2.85 2.89 2.83 2.88 22226 2.88 up up correct
HGEN.US Humanigen Inc 20240119 0 0 0 0 0 1701 0
HHGC.US HHG Capital Corporation Ordinary Shares 20240119 0 11.06 11.06 11.06 11.06 0 11.06
HHGCU.US HHG Capital Corp Unit 20240119 0 11.3 11.3 11.3 11.3 0 11.3
HIBB.US Hibbett Inc 20240119 0 64.61 64.87 63.03 64.56 174176 64.56 down down correct
HIFS.US Hingham Institution for Savings 20240119 0 188.32 189.04 180.91 187.99 20957 187.99 down down correct
HIHO.US Highway Holdings Limited 20240119 0 2.0405 2.05 2 2.0214 15381 2.0214 down down correct
HIMX.US Himax Technologies Inc 20240119 0 5.96 6.11 5.93 6.05 684488 6.05 up up correct
HITI.US High Tide Inc. Common Shares 20240119 0 1.76 1.89 1.75 1.85 141700 1.85 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240119 0 3.16 3.2 2.97 3.18 3045174 3.18 up up correct
HLIT.US Harmonic Inc 20240119 0 11.88 11.88 11.47 11.5 1896018 11.5 down down correct
HLMN.US Hillman Solutions Corp 20240119 0 8.88 8.925 8.63 8.89 898100 8.89 up up correct
HLNE.US Hamilton Lane Incorporated 20240119 0 115.87 119.2 115.34 118.71 205003 118.71 up up correct
HLTH.US Cue Health Inc. Common Stock 20240119 0 0.2068 0.2088 0.1912 0.1962 518480 0.1962 down down correct
HMNF.US HMN Financial Inc 20240119 0 22.56 22.75 22.56 22.75 3541 22.75 up up correct
HMST.US HomeStreet Inc 20240119 0 14.82 15.1 14.45 14.95 351613 14.95 up up correct
HNNA.US Hennessy Advisors Inc 20240119 0 7.19 7.19 7.09 7.115 2992 7.115 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240119 0 23.64 23.64 23.61 23.61 500 23.61 down down correct
HNRG.US Hallador Energy Company 20240119 0 8.75 9.0551 8.68 8.89 208574 8.89 up up correct
HNST.US The Honest Company Inc 20240119 0 2.86 2.86 2.67 2.7 443300 2.7 down down correct
HOFT.US Hooker Furniture Corporation 20240119 0 23.69 23.69 23.05 23.56 25652 23.56 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240119 0 3.41 3.729 3.353 3.65 57400 3.65 up up correct
HOFVW.US Hall of Fame Village LLC 20240119 0 0.013 0.013 0.0081 0.0098 32465 0.0098 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240119 0 25.76 25.91 25.565 25.67 1535155 25.67 down down correct
HOLX.US Hologic Inc 20240119 0 73.76 73.81 73 73.52 1193346 73.52 down down correct
HON.US Honeywell International Inc 20240119 0 200.28 201.24 198.64 200.78 3089602 200.78 up up correct
HONE.US HarborOne Bancorp Inc 20240119 0 11.31 11.49 11.2 11.49 101534 11.49 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240119 0 10.68 10.75 10.38 10.71 7969100 10.71 up up correct
HOOK.US HOOKIPA Pharma Inc 20240119 0 0.69 0.69 0.638 0.66 525200 0.66 down down correct
HOPE.US Hope Bancorp Inc 20240119 0 11.44 11.62 11.27 11.62 589748 11.62 up up correct
HOTH.US Hoth Therapeutics Inc 20240119 0 1.32 1.39 1.23 1.29 172600 1.29 down down correct
HOWL.US Werewolf Therapeutics Inc 20240119 0 4.43 4.44 4.17 4.23 109000 4.23 down down correct
HPK.US HighPeak Energy Inc 20240119 0 13.18 13.24 12.7 13.24 273800 13.24 up up correct
HPKEW.US HighPeak Energy Inc 20240119 0 8.11 8.97 7.4 8.25 4300 8.25 up up correct
HQI.US HireQuest Inc 20240119 0 13.62 13.81 13.22 13.55 13800 13.55 down down correct
HQY.US HealthEquity Inc 20240119 0 74.55 75.42 72.92 73.16 807759 73.16 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240119 0 32.1 32.1 30.39 31.66 315800 31.66 down down correct
HROW.US Harrow Health Inc 20240119 0 9.86 9.86 9.46 9.47 287600 9.47 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240119 0 24.3 24.39 24.22 24.22 3800 24.22 down down correct
HRTX.US Heron Therapeutics Inc 20240119 0 2.07 2.1 1.965 2.09 2176109 2.09 up up correct
HRZN.US Horizon Technology Finance Corporation 20240119 0 12.77 12.98 12.6202 12.76 189463 12.76 down down correct
HSDT.US Helius Medical Technologies Inc 20240119 0 7.21 7.355 7.07 7.1401 1535 7.1401 down down correct
HSIC.US Henry Schein Inc 20240119 0 74.56 75.04 73.89 74.04 872073 74.04 down down correct
HSII.US Heidrick & Struggles International Inc 20240119 0 27.8 27.8 27.07 27.68 70718 27.68 down down correct
HSON.US Hudson Global Inc 20240119 0 15.17 15.4998 15.1305 15.33 2887 15.33 up up correct
HST.US Host Hotels & Resorts Inc 20240119 0 19.7 19.96 19.5 19.96 5435105 19.96 up up correct
HSTM.US HealthStream Inc 20240119 0 27.18 27.18 26.83 27.18 73884 27.18
HSTO.US Histogen Inc 20240119 0 0.33 0.41 0.33 0.36 4400 0.36 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20240119 0 26.34 26.65 25.88 26.34 24049 26.34
HTBK.US Heritage Commerce Corp 20240119 0 9.38 9.41 9.21 9.37 235352 9.37 down up incorrect
HTHT.US Huazhu Group Limited 20240119 0 31.03 31.87 30.79 31.82 1490183 31.82 up down incorrect
HTIA.US Healthcare Trust Inc 20240119 0 15.524 15.8 15.35 15.55 6600 15.55 up down incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240119 0 14.96 15.077 14.82 14.84 2700 14.84 down up incorrect
HTLD.US Heartland Express Inc 20240119 0 13.28 13.28 12.97 13.2 288845 13.2 down up incorrect
HTLF.US Heartland Financial USA Inc 20240119 0 36.99 37.36 36.53 37.22 159255 37.22 up down incorrect
HTLFP.US Heartland Financial USA Inc 20240119 0 24.92 25.36 24.9 25 5100 25 up down incorrect
HTOO.US Fusion Fuel Green PLC 20240119 0 0.89 0.93 0.89 0.905 18093 0.905 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20240119 0 0.11 0.11 0.09 0.09 1800 0.09 down up incorrect
HUBG.US Hub Group Inc 20240119 0 90.29 92.24 89.98 91.34 705548 45.67 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20240119 0 2.72 2.8 2.71 2.765 28000 2.765 up down incorrect
HUGE.US FSD Pharma Inc 20240119 0 0.86 0.89 0.856 0.876 12200 0.876 up down incorrect
HUIZ.US Huize Holding Limited 20240119 0 0.69 0.705 0.68 0.7 19800 0.7 up down incorrect
HUMA.US Humacyte Inc 20240119 0 2.62 2.67 2.55 2.67 290900 2.67 up down incorrect
HUMAW.US Humacyte Inc 20240119 0 0.386 0.3999 0.3651 0.3651 42416 0.3651 down up incorrect
HURC.US Hurco Companies Inc 20240119 0 23.25 23.48 23.0499 23.24 17462 23.24 down up incorrect
HURN.US Huron Consulting Group Inc 20240119 0 105.88 105.88 104.65 104.98 71848 104.98 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20240119 0 7.01 7.04 6.18 6.91 9014150 6.91 down down correct
HWBK.US Hawthorn Bancshares Inc 20240119 0 24.87 24.985 24.84 24.84 4828 24.84 down down correct
HWC.US Hancock Whitney Corporation 20240119 0 45.02 45.95 44.3925 45.92 464773 45.92 up up correct
HWCPZ.US HWCPZ 20240119 0 24.1 24.355 24.05 24.34 5100 24.34 up up correct
HWKN.US Hawkins Inc 20240119 0 65.4 65.4 64.14 65.27 50409 65.27 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240119 0 10.316 10.35 10.316 10.35 3300 10.35 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20240119 0 0.939 0.951 0.89 0.93 86700 0.93 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240119 0 2.12 2.12 1.99 2.08 95100 2.08 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240119 0 0.031 0.031 0.03 0.03 65200 0.03 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20240119 0 0.0182 0.0216 0.0181 0.0215 13012 0.0215 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240119 0 0.58 0.62 0.56 0.59 1201300 0.59 up up correct
HYZNW.US HYZON Motors Inc 20240119 0 0.03 0.045 0.03 0.045 25042 0.045 up up correct
IART.US Integra LifeSciences Holdings Corporation 20240119 0 42.56 43.12 41.17 42.39 341123 42.39 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240119 0 15.35 15.35 14.89 15.2 907600 15.2 down down correct
IBCP.US Independent Bank Corporation 20240119 0 25.32 25.94 25.02 25.79 69567 25.5442 up up correct
IBEX.US IBEX Limited 20240119 0 17.5 17.77 17.4 17.59 27000 17.59 up up correct
IBKR.US Interactive Brokers Group Inc 20240119 0 88.96 89.89 88.5 89.79 1496544 89.79 up up correct
IBOC.US International Bancshares Corporation 20240119 0 51.76 53 51.27 52.86 199472 52.86 up up correct
IBRX.US ImmunityBio Inc 20240119 0 3.65 3.66 3.46 3.6 2493600 3.6 down down correct
IBTX.US Independent Bank Group Inc 20240119 0 49.92 51 49.35 50.94 153249 50.5633 up up correct
ICAD.US iCAD Inc 20240119 0 1.5 1.55 1.4701 1.54 143949 1.54 up up correct
ICCC.US ImmuCell Corporation 20240119 0 5.35 5.35 4.85 5.07 27462 5.07 down down correct
ICCH.US ICC Holdings Inc 20240119 0 15.39 15.39 15.39 15.39 242 15.39
ICCM.US Icecure Medical 20240119 0 1.24 1.31 1.24 1.25 93088 1.25 up up correct
ICFI.US ICF International Inc 20240119 0 131.5 131.695 129.62 130.66 85933 130.66 down down correct
ICHR.US Ichor Holdings Ltd 20240119 0 36.01 36.73 35.15 36.01 405934 36.01
ICLK.US iClick Interactive Asia Group Limited 20240119 0 3.81 3.9 3.81 3.82 4524 3.82 up up correct
ICLR.US ICON Public Limited Company 20240119 0 255.46 259.63 253.09 259.57 799682 259.57 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20240119 0 3.51 3.62 3.51 3.52 17700 3.52 up up correct
ICUI.US ICU Medical Inc 20240119 0 95.84 95.95 92.89 94.36 163463 94.36 down down correct
ICVX.US Icosavax Inc. Common Stock 20240119 0 15.5 15.53 15.24 15.43 1429800 15.43 down down correct
IDCC.US InterDigital Inc 20240119 0 105.3 106.57 103.61 106.42 381556 106.42 up up correct
IDEX.US Ideanomics Inc 20240119 0 1.17 1.26 1.0311 1.22 638936 1.22 up up correct
IDN.US Intellicheck Inc 20240119 0 1.86 1.86 1.8 1.84 20636 1.84 down down correct
IDXX.US IDEXX Laboratories Inc 20240119 0 525.23 525.51 513.33 523.82 443080 523.82 down down correct
IDYA.US IDEAYA Biosciences Inc 20240119 0 41.78 41.79 40.185 41.03 688900 41.03 down down correct
IEP.US Icahn Enterprises L.P 20240119 0 18 18 17.3052 17.5 558576 17.5 down down correct
IESC.US IES Holdings Inc 20240119 0 84.88 85.48 83.455 84.67 43933 84.67 down down correct
IFBD.US Infobird Co. Ltd 20240119 0 0.48 0.499 0.4606 0.47 63681 0.47 down down correct
IFMK.US iFresh Inc 20240119 0 0.0006 0.0006 0.0006 0.0006 111 0.0006
IFRX.US InflaRx N.V 20240119 0 1.56 1.67 1.56 1.6 112261 1.6 up up correct
IGIC.US International General Insurance Holdings Ltd 20240119 0 12.885 13.01 12.75 12.97 37158 12.97 up up correct
IGMS.US IGM Biosciences Inc 20240119 0 10.29 10.9 10.05 10.52 228870 10.52 up up correct
IHRT.US iHeartMedia Inc 20240119 0 2.31 2.31 2.17 2.25 1261273 2.25 down down correct
III.US Information Services Group Inc 20240119 0 4.46 4.4691 4.34 4.42 36380 4.42 down down correct
IIIV.US i3 Verticals Inc 20240119 0 19.65 19.72 19.3 19.56 131265 19.56 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240119 0 0.87 0.87 0.825 0.834 70800 0.834 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240119 0 0.16 0.16 0.16 0.16 0 0.16
IKNA.US Ikena Oncology Inc 20240119 0 1.7 1.78 1.46 1.52 220800 1.52 down down correct
IKT.US Inhibikase Therapeutics Inc 20240119 0 1.725 1.729 1.62 1.72 60800 1.72 down down correct
ILMN.US Illumina Inc 20240119 0 134 136.75 132.55 135.88 2111070 135.88 up up correct
ILPT.US Industrial Logistics Properties Trust 20240119 0 3.83 3.95 3.73 3.93 288330 3.93 up up correct
IMAB.US I 20240119 0 1.63 1.63 1.48 1.54 570900 1.54 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240119 0 11.31 11.32 11.31 11.32 1100 11.32 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20240119 0 0.049 0.051 0.048 0.051 4352 0.051 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20240119 0 10.15 10.15 10.15 10.15 0 10.15
IMAQW.US International Media Acquisition Corp. Warrants 20240119 0 0.026 0.0297 0.026 0.0297 23616 0.0297 up up correct
IMCC.US IM Cannabis Corp 20240119 0 0.2781 0.28 0.2118 0.2287 142815 0.2287 down down correct
IMCR.US Immunocore Holdings plc 20240119 0 69.34 70.355 68.45 70.02 187400 70.02 up up correct
IMGN.US ImmunoGen Inc 20240119 0 29.58 29.605 29.51 29.52 3434412 29.52 down down correct
IMKTA.US Ingles Markets Incorporated 20240119 0 84.77 84.77 83.37 83.95 60855 83.95 down down correct
IMMP.US Immutep Limited 20240119 0 2.3 2.4 2.22 2.26 143212 2.26 down down correct
IMMR.US Immersion Corporation 20240119 0 6.72 6.8 6.62 6.79 259575 6.79 up up correct
IMNM.US Immunome Inc 20240119 0 13.26 13.69 12.785 13.5 389200 13.5 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240119 0 27.63 27.67 27.5 27.6 8010 27.6 down down correct
IMPL.US Impel NeuroPharma Inc 20240119 0 0.0616 0.09 0.0235 0.05 261483 0.05 down down correct
IMRN.US Immuron Limited 20240119 0 1.8261 1.8401 1.7999 1.8 4727 1.8 down down correct
IMRX.US Immuneering Corporation 20240119 0 5.84 5.9339 5.6 5.91 182897 5.91 up up correct
IMTE.US Integrated Media Technology Limited 20240119 0 2.8 2.8 2.72 2.72 7478 2.72 down down correct
IMTX.US Immatics N.V 20240119 0 11.36 11.63 11.25 11.45 701900 11.45 up up correct
IMTXW.US immatics biotechnologies GmbH 20240119 0 3.4 3.43 3.37 3.39 5000 3.39 down down correct
IMUX.US Immunic Inc 20240119 0 1.16 1.195 1.13 1.145 1328000 1.145 down down correct
IMVT.US Immunovant Inc 20240119 0 40.54 40.54 39.39 40.37 1201200 40.37 down down correct
IMXI.US International Money Express Inc 20240119 0 21.12 21.12 20.82 20.91 128397 20.91 down down correct
INAB.US IN8bio Inc. Common Stock 20240119 0 1.42 1.42 1.28 1.34 228400 1.34 down down correct
INBK.US First Internet Bancorp 20240119 0 25.058 26.05 25.05 26 21869 26 up down incorrect
INBKZ.US INBKZ 20240119 0 22.45 22.49 22.45 22.49 400 22.49 up down incorrect
INBX.US Inhibrx Inc 20240119 0 33.07 35.24 32.42 33.76 737900 33.76 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20240119 0 1.38 1.42 1.3505 1.42 10449 1.42 up down incorrect
INCY.US Incyte Corporation 20240119 0 61.28 61.67 60.45 61.49 1212269 61.49 up down incorrect
INDB.US Independent Bank Corp 20240119 0 62.99 62.99 58.98 60.22 380033 60.22 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20240119 0 6.93 7.13 6.79 7.1 1776700 7.1 up down incorrect
INDP.US Indaptus Therapeutics Inc 20240119 0 1.71 1.8 1.7 1.8 4515 1.8 up down incorrect
INFN.US Infinera Corporation 20240119 0 5.17 5.23 4.87 4.98 3029394 4.98 down down correct
INGN.US Inogen Inc 20240119 0 5.37 5.39 5.08 5.35 446693 5.35 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240119 0 0.86 0.8849 0.84 0.88 28768 0.88 up up correct
INM.US InMed Pharmaceuticals Inc 20240119 0 0.38 0.38 0.35 0.359 24700 0.359 down down correct
INMB.US INmune Bio Inc 20240119 0 10.84 11.4 10.2 11.34 40600 11.34 up up correct
INMD.US InMode Ltd 20240119 0 23 23.09 22.02 22.59 1703220 22.59 down down correct
INN.US PF 20240119 0 20.67 20.78 20.67 20.68 3731 20.68 up up correct
INNV.US InnovAge Holding Corp 20240119 0 5.74 5.91 5.61 5.8 13862 5.8 up up correct
INO.US Inovio Pharmaceuticals Inc 20240119 0 0.7292 0.7292 0.6703 0.6745 270946 8.094 down down correct
INOD.US Innodata Inc 20240119 0 8.29 8.66 8.04 8.66 596808 8.66 up up correct
INOV.US Inovalon Holdings Inc 20240119 0 26.8051 26.8051 26.8051 26.8051 2 26.8051
INPX.US Inpixon 20240119 0 0.05 0.0521 0.048 0.0519 9954411 0.0519 up up correct
INSE.US Inspired Entertainment Inc 20240119 0 8.17 8.915 7.96 8.82 229736 8.82 up up correct
INSG.US Inseego Corp 20240119 0 0.1816 0.1848 0.1781 0.18 41644 1.8 down down correct
INSM.US Insmed Incorporated 20240119 0 28.6 28.6 27.81 28 4359622 28 down down correct
INTA.US Intapp Inc. Common Stock 20240119 0 43.98 44.11 43.12 44.03 455200 44.03 up up correct
INTC.US Intel Corporation 20240119 0 47 48.76 46.44 48.15 55979801 48.15 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240119 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240119 0 23.4 25.135 23.4 25.135 1715 25.135 up up correct
INTU.US Intuit Inc 20240119 0 614.88 624.15 610.97 622.18 1330000 622.18 up up correct
INTZ.US Intrusion Inc 20240119 0 0.2475 0.2539 0.2443 0.2495 146734 0.2495 up up correct
INVA.US Innoviva Inc 20240119 0 16.11 16.26 15.93 16.26 389300 16.26 up up correct
INVE.US Identiv Inc 20240119 0 7.645 7.95 7.58 7.84 21655 7.84 up up correct
INVO.US INVO Bioscience Inc 20240119 0 1.06 1.1 1.0306 1.05 30717 1.05 down down correct
INVZ.US Innoviz Technologies Ltd 20240119 0 1.81 1.83 1.685 1.77 4607000 1.77 down down correct
INVZW.US Innoviz Technologies Ltd 20240119 0 0.3974 0.4989 0.3974 0.4898 4502 0.4898 up up correct
INZY.US Inozyme Pharma Inc 20240119 0 4.23 4.31 4.115 4.31 363900 4.31 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240119 0 1.81 1.84 1.75 1.77 71500 1.77 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240119 0 0.252 0.268 0.223 0.23 1098500 0.23 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240119 0 50.3 51.26 49.87 50.98 3070901 50.98 up up correct
IOSP.US Innospec Inc 20240119 0 117.75 117.75 116 117.63 81123 117.63 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240119 0 7.94 7.96 7.6 7.78 5045753 7.78 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240119 0 1.46 1.5331 1.4 1.48 47716 1.48 up up correct
IPAR.US Inter Parfums Inc 20240119 0 136.62 136.7 134.02 136.26 61198 136.26 down down correct
IPDN.US Professional Diversity Network Inc 20240119 0 2.0501 2.28 2.0501 2.25 150676 2.25 up up correct
IPGP.US IPG Photonics Corporation 20240119 0 99.92 99.955 96.05 98.63 261847 98.63 down down correct
IPHA.US Innate Pharma S.A 20240119 0 2.62 2.68 2.488 2.61 3500 2.61 down down correct
IPSC.US Century Therapeutics Inc. 20240119 0 3.84 3.88 3.76 3.83 81700 3.83 down down correct
IPW.US iPower Inc. 20240119 0 0.539 0.55 0.53 0.53 5831 0.53 down down correct
IPWR.US Ideal Power Inc 20240119 0 7.445 7.8 7.3 7.8 23400 7.8 up up correct
IQ.US iQIYI Inc 20240119 0 3.67 3.72 3.515 3.66 19287939 3.66 down down correct
IRBT.US iRobot Corporation 20240119 0 16.91 18.05 15.77 17.26 25759340 17.26 up up correct
IRDM.US Iridium Communications Inc 20240119 0 38.18 38.26 37.06 37.26 696630 37.26 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240119 0 4.38 4.5 4.01 4.32 6032300 4.32 down down correct
IRIX.US IRIDEX Corporation 20240119 0 2.81 2.86 2.71 2.78 42149 2.78 down down correct
IRMD.US IRadimed Corporation 20240119 0 44.74 44.74 43.26 44.37 31045 44.37 down down correct
IROQ.US IF Bancorp Inc 20240119 0 16.19 16.3 15.77 16.05 3543 16.05 down down correct
IRTC.US iRhythm Technologies Inc 20240119 0 111.03 111.03 108.7 109.49 285559 109.49 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240119 0 12.2 12.68 12.07 12.67 3267159 12.67 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240119 0 0.495 0.495 0.465 0.476 13000 0.476 down down correct
ISRG.US Intuitive Surgical Inc 20240119 0 374 376.9 370.655 374.82 2392529 374.82 up up correct
ISSC.US Innovative Solutions and Support Inc 20240119 0 8.2 8.29 8.12 8.12 11059 8.12 down down correct
ISTR.US Investar Holding Corporation 20240119 0 16.7 16.87 16.56 16.72 11998 16.72 up up correct
ISUN.US iSun Inc 20240119 0 0.1799 0.195 0.175 0.195 517053 0.195 up up correct
ITCI.US Intra 20240119 0 65.39 65.84 64.38 65.45 2102730 65.45 up up correct
ITI.US Iteris Inc 20240119 0 4.73 4.82 4.72 4.75 47788 4.75 up up correct
ITIC.US Investors Title Company 20240119 0 156.8 156.8 156.8 156.8 1002 156.8
ITOS.US iTeos Therapeutics Inc 20240119 0 10.71 10.87 10.4 10.55 294300 10.55 down down correct
ITRI.US Itron Inc 20240119 0 73.52 76.106 71.68 75.89 510811 75.89 up up correct
ITRM.US Iterum Therapeutics plc 20240119 0 1.98 2.0354 1.84 1.9 79871 1.9 down down correct
ITRN.US Ituran Location and Control Ltd 20240119 0 25.53 25.53 25.26 25.27 28897 25.27 down down correct
IVA.US Inventiva S.A 20240119 0 3.83 3.89 3.83 3.83 3600 3.83
IVAC.US Intevac Inc 20240119 0 4.18 4.335 4.11 4.29 42591 4.29 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240119 0 11.06 11.06 11.06 11.06 0 11.06
IZEA.US IZEA Worldwide Inc 20240119 0 2 2.07 1.9906 2.045 46626 2.045 up up correct
JACK.US Jack in the Box Inc 20240119 0 77.01 78.12 76.44 77.99 291733 77.99 up up correct
JAGX.US Jaguar Health Inc 20240119 0 0.1 0.1051 0.0955 0.1013 6553341 0.1013 up up correct
JAKK.US JAKKS Pacific Inc 20240119 0 31.4 31.4 30.11 30.94 105369 30.94 down down correct
JAMF.US Jamf Holding Corp 20240119 0 18.83 19.2 18.47 19.17 314338 19.17 up up correct
JAN.US JanOne Inc 20240119 0 0.51 0.539 0.5 0.5 6252 0.5 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240119 0 9.31 9.575 8.7 9.25 125600 9.25 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240119 0 114.72 116.55 113.55 116.54 501921 116.54 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240119 0 204.1 204.5 195.8135 198.72 2310641 198.72 down down correct
JBLU.US JetBlue Airways Corporation 20240119 0 5.07 5.08 4.72 4.99 23774369 4.99 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240119 0 106.78 106.78 103.87 104.51 40015 104.51 down down correct
JCTCF.US Jewett 20240119 0 5.47 5.47 5.15 5.25 6200 5.25 down down correct
JD.US JD.com Inc 20240119 0 21.62 22.51 21.34 22.29 31230000 22.29 up up correct
JFIN.US Jiayin Group Inc 20240119 0 6.01 6.01 5.35 5.81 121800 5.81 down down correct
JFU.US 9F Inc 20240119 0 2.62 2.749 2.62 2.73 4400 2.73 up up correct
JG.US Aurora Mobile Limited 20240119 0 3.3 3.39 3.3 3.39 5968 3.39 up up correct
JJSF.US J & J Snack Foods Corp 20240119 0 163.19 163.195 160.74 162.14 135960 162.14 down down correct
JKHY.US Jack Henry & Associates Inc 20240119 0 166.19 166.77 164.5301 166.39 339587 166.39 up up correct
JOAN.US JOANN Inc 20240119 0 0.45 0.455 0.44 0.455 30300 0.455 up down incorrect
JOUT.US Johnson Outdoors Inc 20240119 0 47.12 47.33 46.1 47.11 24557 47.11 down up incorrect
JPM.US PM 20240119 0 19.29 19.39 19.15 19.39 154512 19.1345 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20240119 0 2.9999 2.9999 2.92 2.96 18565 2.96 down up incorrect
JRVR.US James River Group Holdings Ltd 20240119 0 8.48 8.71 8.41 8.59 1863896 8.59 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20240119 0 19.52 20.38 19.52 20.28 10300 20.28 up down incorrect
JSPR.US Jasper Therapeutics Inc 20240119 0 12.2 12.2 10.865 11.02 169300 11.02 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20240119 0 0.1 0.1695 0.1 0.1212 13421 0.1212 up down incorrect
JVA.US Coffee Holding Co. Inc 20240119 0 1.09 1.15 1.0601 1.11 90682 1.11 up up correct
JWEL.US Jowell Global Ltd 20240119 0 1.99 2.2399 1.81 1.81 6911 1.81 down down correct
JYNT.US The Joint Corp 20240119 0 9.08 9.11 8.9629 9.04 73028 9.04 down down correct
JZXN.US Jiuzi Holdings Inc 20240119 0 0.645 0.68 0.635 0.66 26200 0.66 up up correct
KALA.US Kala Pharmaceuticals Inc 20240119 0 8.4 8.4 7.3 7.42 84458 7.42 down down correct
KALU.US Kaiser Aluminum Corporation 20240119 0 61.24 62.69 60.05 62.61 91448 61.8861 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240119 0 12.47 12.59 12.1605 12.41 286378 12.41 down down correct
KARO.US Karooooo Ltd 20240119 0 24.324 25.04 24.25 25.04 1755 25.04 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240119 0 0.1852 0.188 0.1801 0.1874 863 3.9354 up up correct
KBNT.US Kubient Inc 20240119 0 0.001 0.001 0.001 0.001 10392 0.001
KC.US Kingsoft Cloud Holdings Limited 20240119 0 2.71 2.715 2.56 2.65 1124300 2.65 down down correct
KDP.US Keurig Dr Pepper Inc 20240119 0 31.77 31.96 31.41 31.89 7294800 31.89 up up correct
KE.US Kimball Electronics Inc 20240119 0 23.7 23.74 23.19 23.71 64715 23.71 up up correct
KELYA.US Kelly Services Inc 20240119 0 20.42 20.52 20.1 20.35 102051 20.35 down down correct
KEQU.US Kewaunee Scientific Corporation 20240119 0 28 28.2 27.7641 28.19 3111 28.19 up up correct
KERN.US Akerna Corp 20240119 0 0.3055 0.308 0.2659 0.2792 199740 0.2792 down down correct
KERNW.US Akerna Corp 20240119 0 0.0126 0.015 0.0112 0.015 145495 0.015 up up correct
KFFB.US Kentucky First Federal Bancorp 20240119 0 3.8002 3.9899 3.8002 3.9399 8954 3.9399 up up correct
KFRC.US Kforce Inc 20240119 0 66.62 66.73 64.75 66.58 93643 66.58 down down correct
KHC.US The Kraft Heinz Company 20240119 0 37 37.3 36.59 37.08 8790000 37.08 up up correct
KIDS.US OrthoPediatrics Corp 20240119 0 28.53 28.92 27.56 28.84 239677 28.84 up up correct
KINS.US Kingstone Companies Inc 20240119 0 2.47 2.5199 2.4 2.47 5393 2.47
KIRK.US Kirkland's Inc 20240119 0 2.8 3.08 2.76 3.03 393626 3.03 up up correct
KLAC.US KLA Corporation 20240119 0 595.42 616.98 593.03 612.99 1335133 612.99 up up correct
KLDO.US Kaleido Biosciences Inc 20240119 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20240119 0 53.24 53.81 52.26 53.56 276897 53.56 up up correct
KLTR.US Kaltura Inc. Common Stock 20240119 0 1.79 1.81 1.752 1.79 61300 1.79
KLXE.US KLX Energy Services Holdings Inc 20240119 0 9.93 10.01 9.66 9.91 68598 9.91 down down correct
KMDA.US Kamada Ltd 20240119 0 5.83 5.915 5.82 5.87 19954 5.87 up up correct
KNDI.US Kandi Technologies Group Inc 20240119 0 2.51 2.57 2.46 2.51 171767 2.51
KNSA.US Kiniksa Pharmaceuticals Ltd 20240119 0 19.02 19.22 18.61 18.88 274087 18.88 down down correct
KNSL.US Kinsale Capital Group Inc 20240119 0 400 405.83 395.33 398.75 175030 398.75 down down correct
KNTE.US Kinnate Biopharma Inc 20240119 0 2.37 2.42 2.315 2.39 120300 2.39 up up correct
KOD.US Kodiak Sciences Inc 20240119 0 3.09 3.13 3 3.12 481749 3.12 up up correct
KOPN.US Kopin Corporation 20240119 0 2.08 2.09 1.91 2.01 1030917 2.01 down down correct
KOSS.US Koss Corporation 20240119 0 2.9 3 2.9 2.98 6961 2.98 up up correct
KPLT.US Katapult Holdings Inc 20240119 0 11.31 11.41 10.1522 10.59 28854 10.59 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240119 0 0.0143 0.018 0.0093 0.016 350393 0.016 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240119 0 0.524 0.548 0.524 0.548 37100 0.548 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240119 0 0.7352 0.7856 0.6904 0.766 1321492 0.766 up up correct
KRBP.US Kiromic BioPharma Inc 20240119 0 2.08 2.08 1.998 1.998 12900 1.998 down down correct
KRKR.US 36Kr Holdings Inc 20240119 0 0.53 0.54 0.5 0.53 10900 0.53
KRMD.US Repro Med Systems Inc 20240119 0 2.09 2.09 2.05 2.07 43352 2.07 down down correct
KRNL.US Kernel Group Holdings Inc 20240119 0 10.77 10.77 10.76 10.76 4500 10.76 down down correct
KRNLU.US Kernel Group Holdings Inc 20240119 0 10.666 10.666 10.666 10.666 0 10.666
KRNLW.US Kernel Group Holdings Inc 20240119 0 0.04 0.04 0.04 0.04 606 0.04
KRNT.US Kornit Digital Ltd 20240119 0 15.88 16.24 15.48 16.19 510554 16.19 up up correct
KRNY.US Kearny Financial Corp 20240119 0 8.03 8.09 7.87 8.09 269609 8.09 up up correct
KRON.US Kronos Bio Inc 20240119 0 1.06 1.06 1.02 1.02 52457 1.02 down down correct
KROS.US Keros Therapeutics Inc 20240119 0 52.32 53.72 51.195 52.95 282600 52.95 up up correct
KRT.US Karat Packaging Inc 20240119 0 23.8 23.8 23.355 23.71 29200 23.71 down down correct
KRTX.US Karuna Therapeutics Inc 20240119 0 316.43 316.45 315.51 315.62 775000 315.62 down down correct
KRUS.US Kura Sushi USA Inc 20240119 0 88.06 92.32 87.087 91.42 117200 91.42 up up correct
KRYS.US Krystal Biotech Inc 20240119 0 129.8 129.8 125.12 128.46 195998 128.46 down down correct
KSPN.US Kaspien Holdings Inc 20240119 0 0.0161 0.0161 0.0161 0.0161 1 0.0161
KTCC.US Key Tronic Corporation 20240119 0 4.15 4.19 4.12 4.19 23334 4.19 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240119 0 18.45 18.45 18.09 18.35 669378 18.35 down down correct
KTRA.US Kintara Therapeutics Inc 20240119 0 0.135 0.14 0.1282 0.1371 5190316 0.1371 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240119 0 7.1 7.125 7.09 7.125 2800 7.125 up up correct
KURA.US Kura Oncology Inc 20240119 0 14.52 14.79 14.28 14.69 474005 14.69 up up correct
KVHI.US KVH Industries Inc 20240119 0 4.83 4.88 4.7306 4.85 30330 4.85 up up correct
KXIN.US Kaixin Auto Holdings 20240119 0 0.665 0.67 0.554 0.578 172200 0.578 down down correct
KYMR.US Kymera Therapeutics Inc 20240119 0 27.32 27.87 26.92 27.49 704600 27.49 up up correct
KZIA.US Kazia Therapeutics Limited 20240119 0 0.355 0.374 0.3 0.35 163005 0.35 down down correct
KZR.US Kezar Life Sciences Inc 20240119 0 0.84 0.87 0.803 0.83 468976 0.83 down down correct
LABP.US Landos Biopharma Inc 20240119 0 4.55 4.715 4.38 4.715 4800 4.715 up up correct
LAKE.US Lakeland Industries Inc 20240119 0 17.69 17.69 17.35 17.5 17988 17.5 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240119 0 103.86 105.85 102.72 105.76 373010 105.76 up up correct
LANC.US Lancaster Colony Corporation 20240119 0 173.73 173.73 170.82 171.9 113139 171.9 down down correct
LAND.US Gladstone Land Corporation 20240119 0 13.58 13.65 13.37 13.63 204093 13.5835 up up correct
LANDM.US Gladstone Land Corporation 20240119 0 23.68 23.82 23.68 23.81 1700 23.706 up up correct
LANDO.US Gladstone Land Corporation 20240119 0 19.65 19.68 19.51 19.6 14800 19.475 down down correct
LARAX.US LARAX 20240119 0 8.84 8.84 8.84 8.84 0 8.7598
LARK.US Landmark Bancorp Inc 20240119 0 20.55 20.598 20.4 20.44 1788 20.44 down down correct
LASR.US nLIGHT Inc 20240119 0 13.27 13.27 12.81 13.12 114596 13.12 down down correct
LAUR.US Laureate Education Inc 20240119 0 12.85 12.9 12.665 12.71 620693 12.71 down down correct
LAZR.US Luminar Technologies Inc 20240119 0 2.2 2.24 2.09 2.21 8932728 2.21 up up correct
LAZY.US Lazydays Holdings Inc 20240119 0 4.52 4.52 3.915 4.38 71811 4.38 down down correct
LBAI.US Lakeland Bancorp Inc 20240119 0 13.63 13.86 13.47 13.86 162946 13.7061 up up correct
LBC.US Luther Burbank Corporation 20240119 0 9.58 9.75 9.45 9.75 35472 9.75 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240119 0 24 25.49 23.53 24.43 458200 24.43 up up correct
LBRDA.US Liberty Broadband Corporation 20240119 0 75.76 77.61 75.65 77.61 50277 77.61 up up correct
LBRDK.US Liberty Broadband Corporation 20240119 0 76.72 78.23 75.92 78.12 623498 78.12 up up correct
LBRDP.US Liberty Broadband Corporation 20240119 0 22.125 22.23 22.057 22.23 3200 22.23 up up correct
LBTYA.US Liberty Global plc 20240119 0 19.17 19.565 18.895 19.4 1973272 19.4 up up correct
LBTYK.US Liberty Global plc 20240119 0 20.01 20.62 19.86 20.49 1827821 20.49 up up correct
LCA.US Landcadia Holdings IV Inc 20240119 0 10.47 10.47 10.47 10.47 0 10.47
LCAA.US L Catterton Asia Acquisition Corp 20240119 0 10.83 10.837 10.82 10.82 65300 10.82 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20240119 0 11.07 11.07 11.07 11.07 0 11.07
LCAAW.US L Catterton Asia Acquisition Corp 20240119 0 0.75 0.75 0.75 0.75 300010 0.75
LCAHU.US Landcadia Holdings IV Inc 20240119 0 10.42 10.42 10.42 10.42 0 10.42
LCID.US Lucid Group Inc. Common Stock 20240119 0 2.66 2.85 2.54 2.71 51710000 2.71 up up correct
LCNB.US LCNB Corp 20240119 0 14.89 15.19 14.77 15.19 25594 15.19 up up correct
LCRDX.US LCRDX 20240119 0 8.84 8.84 8.84 8.84 0 8.7543
LCRUX.US LCRUX 20240119 0 8.84 8.84 8.84 8.84 0 8.7599
LCUT.US Lifetime Brands Inc 20240119 0 7.21 7.75 7.19 7.72 93182 7.6795 up up correct
LE.US Lands' End Inc 20240119 0 8.66 8.68 8.47 8.64 39808 8.64 down down correct
LECO.US Lincoln Electric Holdings Inc 20240119 0 216.4 220.82 214.775 220.72 350567 220.72 up up correct
LEDS.US SemiLEDs Corporation 20240119 0 1.26 1.3527 1.26 1.27 6854 1.27 up up correct
LEE.US Lee Enterprises Incorporated 20240119 0 9.86 10.4934 9.86 10.14 35767 10.14 up up correct
LEGH.US Legacy Housing Corporation 20240119 0 23.24 23.27 22.93 23.24 19642 23.24
LEGN.US Legend Biotech Corporation 20240119 0 57.18 57.18 56.01 56.68 876200 56.68 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240119 0 46.17 46.17 46.17 46.17 0 46.17
LESL.US Leslie's Inc 20240119 0 6.97 6.97 6.71 6.76 2140200 6.76 down down correct
LEXX.US Lexaria Bioscience Corp 20240119 0 1.58 1.58 1.43 1.47 208393 1.47 down down correct
LFMD.US LifeMD Inc 20240119 0 5.98 6.09 5.82 6.02 596700 6.02 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240119 0 18.08 18.2 17.955 18.19 12000 18.19 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240119 0 6.8 7 6.783 6.82 643900 6.82 up up correct
LFUS.US Littelfuse Inc 20240119 0 240.74 241.97 237.05 241.41 259316 241.41 up up correct
LFVN.US LifeVantage Corporation 20240119 0 5.73 5.9 5.7 5.9 15087 5.9 up up correct
LGHL.US Lion Group Holding Ltd 20240119 0 1.02 1.07 0.98 0.988 83200 0.988 down down correct
LGIH.US LGI Homes Inc 20240119 0 125.31 125.31 122.13 124.7 95092 124.7 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240119 0 71.5 72.65 70.58 72.52 95474 72.52 up up correct
LGO.US Largo Resources Ltd 20240119 0 2.11 2.17 2.07 2.12 39907 2.12 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20240119 0 11.15 11.15 11.15 11.15 0 11.15
LGVCU.US LAMF Global Ventures Corp. I Unit 20240119 0 10.36 10.36 10.36 10.36 0 10.36
LGVN.US Longeveron Inc 20240119 0 1.01 1.03 0.9358 0.95 153938 0.95 down down correct
LI.US Li Auto Inc 20240119 0 28.12 28.495 27.6511 28.24 8248518 28.24 up up correct
LIAN.US LianBio American Depositary Shares 20240119 0 4.12 4.12 4.05 4.08 257959 4.08 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240119 0 10.6 10.6 10.6 10.6 0 10.6
LIDR.US Aeye Inc 20240119 0 1.34 1.34 1.17 1.22 87700 1.22 down down correct
LIDRW.US AEye Inc 20240119 0 0.006 0.006 0.005 0.006 308000 0.006
LIFE.US aTyr Pharma Inc 20240119 0 1.44 1.51 1.4222 1.5 535363 1.5 up up correct
LILA.US Liberty Latin America Ltd 20240119 0 7.08 7.145 6.98 7.13 239072 7.13 up up correct
LILAK.US Liberty Latin America Ltd 20240119 0 7.16 7.22 7.04 7.21 556395 7.21 up up correct
LILM.US Lilium NV 20240119 0 0.845 0.846 0.811 0.835 1790900 0.835 down down correct
LILMW.US Lilium Equity Warrants 20240119 0 0.09 0.12 0.09 0.12 7400 0.12 up up correct
LINC.US Lincoln Educational Services Corporation 20240119 0 9.18 9.27 9.02 9.21 93940 9.21 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240119 0 8.79 9.3 8.59 9.27 314287 9.27 up up correct
LINK.US Interlink Electronics Inc 20240119 0 11.55 13 11.55 12.865 19987 12.865 up up correct
LIQT.US LiqTech International Inc 20240119 0 3.4751 3.4751 3.42 3.42 5482 3.42 down down correct
LITE.US Lumentum Holdings Inc 20240119 0 52.92 54.12 52.5425 53.8 1293419 53.8 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240119 0 1.14 1.179 1.1 1.11 31700 1.11 down down correct
LIVE.US Live Ventures Incorporated 20240119 0 27.05 27.05 27.05 27.05 49 27.05
LIVN.US LivaNova PLC 20240119 0 50.16 51.98 49.02 50.25 397302 50.25 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240119 0 1.75 2.24 1.69 2.15 50038 2.15 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240119 0 0.072 0.072 0.072 0.072 500 0.072
LIZI.US Lizhi Inc 20240119 0 2.725 2.8 2.725 2.788 21021 2.788 up up correct
LKCO.US Luokung Technology Corp 20240119 0 0.427 0.457 0.42 0.444 76000 0.444 up up correct
LKFN.US Lakeland Financial Corporation 20240119 0 62.22 63.7 61.59 63.58 99577 63.1044 up up correct
LKQ.US LKQ Corporation 20240119 0 47.35 47.65 46.89 47.38 1168745 47.38 up up correct
LMAT.US LeMaitre Vascular Inc 20240119 0 58.26 58.41 56.86 57.65 64191 57.65 down up incorrect
LMB.US Limbach Holdings Inc 20240119 0 36.48 38.16 35.53 37.89 449568 37.89 up down incorrect
LMDX.US LumiraDx Limited Common Shares 20240119 0 0.0135 0.0171 0.0132 0.0135 1272106 0.0135
LMFA.US LM Funding America Inc 20240119 0 0.429 0.45 0.3911 0.4371 329770 0.4371 up down incorrect
LMNR.US Limoneira Company 20240119 0 18.57 18.57 18.06 18.24 31354 18.24 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20240119 0 0.22 0.22 0.22 0.22 0 0.22
LNSR.US LENSAR Inc 20240119 0 3.8 3.891 3.5 3.57 50600 3.57 down down correct
LNT.US Alliant Energy Corporation 20240119 0 49.17 49.27 48.68 48.87 1619334 48.3931 down down correct
LNTH.US Lantheus Holdings Inc 20240119 0 54.91 54.91 52.69 53.08 1736300 53.08 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240119 0 4.9 4.9399 4.9 4.92 12571 4.92 up up correct
LOB.US Live Oak Bancshares Inc 20240119 0 40.37 40.89 39.7 40.84 96840 40.84 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240119 0 9.09 9.13 8.84 9.02 295107 9.02 down down correct
LOGI.US Logitech International S.A 20240119 0 94.17 94.76 93.83 94.67 478708 94.67 up up correct
LOOP.US Loop Industries Inc 20240119 0 3.79 3.81 3.52 3.52 17654 3.52 down down correct
LOPE.US Grand Canyon Education Inc 20240119 0 124.05 124.735 122.98 124.57 181906 124.57 up up correct
LOVE.US The Lovesac Company 20240119 0 22.45 22.85 21.97 22.77 179394 22.77 up up correct
LPCN.US Lipocine Inc 20240119 0 3.97 3.97 3.6 3.77 16776 3.77 down down correct
LPLA.US LPL Financial Holdings Inc 20240119 0 237.86 241.09 236.56 239.6 475111 239.6 up up correct
LPRO.US Open Lending Corporation 20240119 0 7.37 7.555 7.29 7.5 370000 7.5 up up correct
LPSN.US LivePerson Inc 20240119 0 2.92 2.92 2.76 2.87 1549260 2.87 down down correct
LPTH.US LightPath Technologies Inc 20240119 0 1.33 1.37 1.29 1.37 32016 1.37 up up correct
LPTX.US Leap Therapeutics Inc 20240119 0 3.18 3.23 3.0057 3.19 125615 3.19 up up correct
LQDA.US Liquidia Corporation 20240119 0 13.33 13.33 12.77 12.89 1054224 12.89 down down correct
LQDT.US Liquidity Services Inc 20240119 0 17.04 17.14 16.89 16.92 141800 16.92 down down correct
LRCX.US Lam Research Corporation 20240119 0 798.68 828.56 794.72 826.32 1862815 826.32 up up correct
LRFC.US Logan Ridge Finance Corp 20240119 0 22.76 22.84 22.76 22.84 900 22.84 up up correct
LRMR.US Larimar Therapeutics Inc 20240119 0 4.39 4.39 4.21 4.28 31797 4.28 down down correct
LSBK.US Lake Shore Bancorp Inc 20240119 0 11.96 11.96 11.96 11.96 1778 11.96
LSCC.US Lattice Semiconductor Corporation 20240119 0 67.71 68.8 66.93 68.46 1658217 68.46 up up correct
LSEA.US Landsea Homes Corporation 20240119 0 12.36 12.68 12.16 12.6 121200 12.6 up up correct
LSEAW.US Landsea Homes Corporation 20240119 0 0.2902 0.3099 0.2901 0.3 37728 0.3 up up correct
LSTR.US Landstar System Inc 20240119 0 193.17 193.61 191.475 193.28 260776 193.28 up up correct
LSXMA.US The Liberty SiriusXM Group 20240119 0 31.23 31.56 30.95 31.25 1490500 31.25 up up correct
LSXMB.US The Liberty SiriusXM Group 20240119 0 31.1 31.1 31.1 31.1 7 31.1
LSXMK.US The Liberty SiriusXM Group 20240119 0 31.23 31.52 30.91 31.21 1925500 31.21 down down correct
LTAFX.US Altst Strgs Fd A 20240119 0 16.9 16.9 16.9 16.9 0 16.9
LTBR.US Lightbridge Corporation 20240119 0 3.09 3.27 3.03 3.06 141311 3.06 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240119 0 16 16 16 16 0 16
LTCH.US Latch Inc 20240119 0 0.75 0.82 0.71 0.82 13700 0.82 up up correct
LTIFX.US LTIFX 20240119 0 17.09 17.09 17.09 17.09 0 17.09
LTRN.US Lantern Pharma Inc 20240119 0 3.8 4.052 3.69 4.04 22000 4.04 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240119 0 0.62 0.8 0.62 0.73 85400 0.73 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240119 0 7.1 7.1 7.1 7.1 100 7.1
LTRX.US Lantronix Inc 20240119 0 6.29 6.48 6.14 6.48 153656 6.48 up up correct
LTRYW.US Lottery Com 20240119 0 0.012 0.013 0.012 0.013 29984 0.013 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240119 0 1.5 1.58 1.44 1.45 102600 1.45 down down correct
LULU.US Lululemon Athletica Inc 20240119 0 477.76 484.74 475.05 484.02 1260000 484.02 up up correct
LUMO.US Lumos Pharma Inc 20240119 0 2.9157 2.9809 2.84 2.89 20330 2.89 down down correct
LUNA.US Luna Innovations Incorporated 20240119 0 7 7.03 6.88 7.01 87934 7.01 up up correct
LUNG.US Pulmonx Corporation 20240119 0 12.94 13.33 12.653 13.01 351300 13.01 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240119 0 1.99 2.05 1.99 2.05 3300 2.05 up up correct
LVO.US LiveOne Inc 20240119 0 1.34 1.39 1.3 1.33 209100 1.33 down down correct
LVTX.US Lava Therapeutics B.V 20240119 0 1.58 1.6 1.5 1.59 35100 1.59 up up correct
LWAY.US Lifeway Foods Inc 20240119 0 14.17 14.46 14.09 14.16 24051 14.16 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240119 0 4.02 4.2 3.9495 4.2 874357 4.2 up up correct
LX.US LexinFintech Holdings Ltd 20240119 0 1.78 1.825 1.75 1.8 293814 1.8 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240119 0 3.94 4.44 3.59 4.4 60900 4.4 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240119 0 1.33 1.33 1.24 1.3 2348650 1.3 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240119 0 2 2.015 1.81 1.9 948800 1.9 down down correct
LYFT.US Lyft Inc 20240119 0 12.808 12.813 12.37 12.65 10395500 12.65 down down correct
LYRA.US Lyra Therapeutics Inc 20240119 0 5.18 5.29 4.95 5.2 114900 5.2 up up correct
LYTS.US LSI Industries Inc 20240119 0 13.77 13.77 13.32 13.56 88024 13.511 down down correct
LZ.US LegalZoom.com Inc 20240119 0 10.56 10.9 10.37 10.83 816256 10.83 up up correct
MACA.US Moringa Acquisition Corp 20240119 0 11.02 11.02 11.02 11.02 0 11.02
MACAU.US Moringa Acquisition Corp 20240119 0 10.484 10.484 10.484 10.484 0 10.484
MACK.US Merrimack Pharmaceuticals Inc 20240119 0 13.11 13.21 13.0799 13.2 28337 13.2 up up correct
MANH.US Manhattan Associates Inc 20240119 0 219.39 221.48 217.8101 221.41 258537 221.41 up up correct
MAPS.US WM Technology Inc 20240119 0 0.91 0.92 0.87 0.9056 321233 0.9056 down down correct
MAPSW.US WM Technology Inc 20240119 0 0.03 0.0382 0.03 0.0364 24923 0.0364 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240119 0 11.25 11.25 11.25 11.25 0 11.25
MAQCU.US Maquia Capital Acquisition Corporation 20240119 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240119 0 0.0276 0.0295 0.023 0.0239 0 0.0239 down down correct
MAR.US Marriott International Inc 20240119 0 232.67 234.1 231.56 233.67 1890000 233.67 up up correct
MARA.US Marathon Digital Holdings Inc 20240119 0 15.98 16.48 14.62 16.13 110136398 16.13 up up correct
MARK.US Remark Holdings Inc 20240119 0 0.43 0.44 0.3602 0.385 2511800 0.385 down up incorrect
MARPS.US Marine Petroleum Trust 20240119 0 4.66 4.75 4.44 4.44 3211 4.44 down up incorrect
MASI.US Masimo Corporation 20240119 0 122.67 125.375 121.21 125 702418 125 up down incorrect
MASS.US 908 Devices Inc 20240119 0 7.68 7.68 7.3 7.55 205298 7.55 down up incorrect
MAT.US Mattel Inc 20240119 0 17.68 17.91 17.49 17.87 3429005 17.87 up down incorrect
MATW.US Matthews International Corporation 20240119 0 33.58 33.58 32.8 33.33 118844 33.0907 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20240119 0 4.68 4.705 4.38 4.57 2036700 4.57 down up incorrect
MBCN.US Middlefield Banc Corp 20240119 0 29.4 30.635 29.26 30.34 10031 30.34 up down incorrect
MBIN.US Merchants Bancorp 20240119 0 40.81 41.45 39.9301 41.37 76512 41.37 up down incorrect
MBINN.US Merchants Bancorp 20240119 0 20.35 20.75 20.35 20.75 8400 20.75 up down incorrect
MBINO.US Merchants Bancorp 20240119 0 24.11 24.225 24.1 24.1 4900 24.1 down up incorrect
MBINP.US Merchants Bancorp 20240119 0 25.05 25.2 25.05 25.108 1400 25.108 up down incorrect
MBIO.US Mustang Bio Inc 20240119 0 1.39 1.39 1.33 1.35 10366 1.35 down up incorrect
MBNKP.US Medallion Bank 20240119 0 24.239 24.239 24.239 24.239 400 24.239
MBOT.US Microbot Medical Inc 20240119 0 1.36 1.36 1.3016 1.34 68572 1.34 down down correct
MBRX.US Moleculin Biotech Inc 20240119 0 0.5516 0.5799 0.5112 0.5469 181039 0.5469 down down correct
MBTC.US Nocturne Acquisition Corporation 20240119 0 11.7 11.7 11.7 11.7 2200 11.7
MBTCR.US Nocturne Acquisition Corporation 20240119 0 0.15 0.1999 0.14 0.14 10543 0.14 down down correct
MBTCU.US Nocturne Acquisition Corporation 20240119 0 11.85 11.85 11.85 11.85 400 11.85
MBUU.US Malibu Boats Inc 20240119 0 51.38 52.24 50.6 52.21 144025 52.21 up up correct
MBWM.US Mercantile Bank Corporation 20240119 0 39.06 39.876 38.34 39.05 181713 39.05 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240119 0 11.1999 11.1999 11.1999 11.1999 0 11.1999
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20240119 0 0.271 0.289 0.27 0.27 13346 0.27 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240119 0 19.32 21.9 18.18 18.21 2100 18.21 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240119 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240119 0 10.75 10.96 10.625 10.93 93966 10.93 up up correct
MCBS.US MetroCity Bankshares Inc 20240119 0 23.39 23.96 23.31 23.95 24400 23.7616 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240119 0 20.64 20.74 19.99 20.72 77684 20.72 up up correct
MCHP.US Microchip Technology Incorporated 20240119 0 87.48 89.94 86.64 89.44 6381327 89.44 up up correct
MCHX.US Marchex Inc 20240119 0 1.27 1.31 1.26 1.31 15156 1.31 up up correct
MCRB.US Seres Therapeutics Inc 20240119 0 1.23 1.26 1.19 1.23 3580922 1.23
MCRI.US Monarch Casino & Resort Inc 20240119 0 67.55 68.15 66.6 68.03 84747 68.03 up up correct
MDB.US MongoDB Inc 20240119 0 395.41 401.66 391.5 401.05 832600 401.05 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240119 0 224.16 230.88 220.01 226.48 273367 226.48 up down incorrect
MDGS.US Medigus Ltd 20240119 0 3.17 3.4 3.095 3.4 8700 3.4 up down incorrect
MDIA.US MediaCo Holding Inc 20240119 0 0.58 0.58 0.55 0.58 11000 0.58
MDJH.US MDJM Ltd 20240119 0 1.23 1.31 1.2 1.25 14400 1.25 up down incorrect
MDLZ.US Mondelez International Inc 20240119 0 72.96 73.13 72.42 72.85 6430000 72.85 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20240119 0 4.9095 4.9095 4.9095 4.9095 699 4.9
MDRRP.US Medalist Diversified REIT Inc 20240119 0 23.5 23.5 23.5 23.5 300 23.0285
MDRX.US Allscripts Healthcare Solutions Inc 20240119 0 9.13 9.17 8.935 9.02 1134125 9.02 down up incorrect
MDVL.US Medavail Holdings Inc 20240119 0 3.07 3.07 3.07 3.07 500 3.07
MDWD.US MediWound Ltd 20240119 0 13.05 13.19 12.84 13 24805 13 down up incorrect
MDXG.US MiMedx Group Inc 20240119 0 8.32 8.32 8 8.14 664130 8.14 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20240119 0 3.96 3.96 3.65 3.71 53754 3.71 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20240119 0 0.6764 0.7321 0.643 0.7106 8214389 0.7106 up down incorrect
MEDP.US Medpace Holdings Inc 20240119 0 293.14 296.43 289.805 295.7 155064 295.7 up down incorrect
MEDS.US TRxADE HEALTH Inc 20240119 0 4.64 4.89 4.4 4.4 7600 4.4 down up incorrect
MEIP.US MEI Pharma Inc 20240119 0 4.83 4.97 4.73 4.73 15455 4.73 down up incorrect
MELI.US MercadoLibre Inc 20240119 0 1670 1735.79 1665.3 1726.19 683975 1726.19 up down incorrect
MEOH.US Methanex Corporation 20240119 0 43.45 44.15 43.34 43.98 147186 43.98 up down incorrect
MERC.US Mercer International Inc 20240119 0 8.74 8.78 8.5 8.6 193734 8.6 down down correct
MESA.US Mesa Air Group Inc 20240119 0 1.12 1.25 0.88 0.96 62525688 0.96 down down correct
MESO.US Mesoblast Limited 20240119 0 1.9 1.95 1.78 1.92 1772752 1.92 up up correct
METC.US Ramaco Resources Inc 20240119 0 20.07 20.23 19.66 19.91 801831 19.91 down down correct
METCL.US METCL 20240119 0 25.42 25.44 25.385 25.435 3600 25.435 up up correct
MFH.US Mercurity Fintech Holding Inc 20240119 0 1.78 1.78 1.57 1.58 6193 1.58 down down correct
MFIN.US Medallion Financial Corp 20240119 0 9.865 9.94 9.8 9.83 36750 9.83 down down correct
MGEE.US MGE Energy Inc 20240119 0 69.9 69.9 69.08 69.17 127220 69.17 down down correct
MGIC.US Magic Software Enterprises Ltd 20240119 0 10.83 10.85 10.67 10.82 37915 10.82 down down correct
MGNI.US Magnite Inc 20240119 0 8.95 9 8.7 8.95 828100 8.95
MGNX.US MacroGenics Inc 20240119 0 10.83 12.1 10.77 12 1671341 12 up up correct
MGPI.US MGP Ingredients Inc 20240119 0 89.27 90.25 87.21 90.14 167540 90.14 up up correct
MGRC.US McGrath RentCorp 20240119 0 110.6 110.9 108.84 110.52 98919 110.52 down down correct
MGTX.US MeiraGTx Holdings plc 20240119 0 6.05 6.14 5.84 6.12 166836 6.12 up up correct
MGYR.US Magyar Bancorp Inc 20240119 0 11.5 11.79 11.39 11.51 3190 11.51 up up correct
MHLD.US Maiden Holdings Ltd 20240119 0 1.83 1.83 1.69 1.7 689630 1.7 down down correct
MIDD.US The Middleby Corporation 20240119 0 138.35 141.75 136.99 141.64 372521 141.64 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240119 0 2.2 2.36 1.96 2.33 964016 2.33 up up correct
MIND.US MIND Technology Inc 20240119 0 5.78 6.02 5.75 5.86 1400 5.86 up up correct
MINDP.US MIND Technology Inc 20240119 0 7.66 8.38 7.66 8.01 3800 8.01 up up correct
MINM.US Minim Inc. Common Stock 20240119 0 2.21 2.3 2.1 2.24 56900 2.24 up up correct
MIR.US WT 20240119 0 1.5501 1.66 1.55 1.61 14470 1.61 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240119 0 26.39 26.57 25.88 26.33 806800 26.33 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240119 0 1.5 1.5 1.38 1.4 487200 1.4 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240119 0 10.71 10.71 10.71 10.71 4900 10.71
MITAU.US Coliseum Acquisition Corp. Unit 20240119 0 11 11 11 11 0 11
MITAW.US Coliseum Acquisition Corp. Warrant 20240119 0 0.0523 0.053 0.0501 0.0501 49792 0.0501 down down correct
MITK.US Mitek Systems Inc 20240119 0 12.24 12.28 11.94 12.21 343318 12.21 down down correct
MKSI.US MKS Instruments Inc 20240119 0 106.03 108.065 104.16 107.69 669221 107.69 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240119 0 2.26 2.4 2.21 2.4 82608 2.4 up up correct
MKTX.US MarketAxess Holdings Inc 20240119 0 265.62 266.54 262 265.93 257468 265.93 up up correct
MLAB.US Mesa Laboratories Inc 20240119 0 91.36 91.45 88.65 91.22 49687 91.22 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240119 0 7.73 7.75 7.48 7.61 2091575 7.61 down down correct
MLKN.US MillerKnoll Inc 20240119 0 24.95 25.44 24.61 25.44 565914 25.44 up down incorrect
MMAT.US Meta Materials Inc 20240119 0 7 8 7 8 204377 8 up down incorrect
MMLP.US Martin Midstream Partners L.P 20240119 0 2.2701 2.3299 2.26 2.26 67335 2.26 down up incorrect
MMSI.US Merit Medical Systems Inc 20240119 0 78.83 79.02 76.99 79 901838 79 up down incorrect
MMYT.US MakeMyTrip Limited 20240119 0 49.21 49.66 47.878 49.6 434084 49.6 up down incorrect
MNDO.US MIND C.T.I. Ltd 20240119 0 2.07 2.07 2.05 2.06 11010 2.06 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20240119 0 194.89 195.899 190.902 195.63 352800 195.63 up down incorrect
MNKD.US MannKind Corporation 20240119 0 3.38 3.4 3.3 3.36 3263510 3.36 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240119 0 3.65 3.66 3.49 3.59 420241 3.59 down down correct
MNOV.US MediciNova Inc 20240119 0 1.51 1.52 1.48 1.5 11876 1.5 down down correct
MNPR.US Monopar Therapeutics Inc 20240119 0 0.385 0.399 0.365 0.367 91100 0.367 down down correct
MNRO.US Monro Inc 20240119 0 28.84 29.47 28.36 29.37 365994 29.37 up up correct
MNSB.US MainStreet Bancshares Inc 20240119 0 21.81 22.38 21.803 22.11 10470 21.9906 up up correct
MNSBP.US MainStreet Bancshares Inc 20240119 0 23.757 24 23.757 24 1000 24 up up correct
MNST.US Monster Beverage Corporation 20240119 0 57.45 57.45 56.55 57.18 5450409 57.18 down down correct
MNTK.US Montauk Renewables Inc 20240119 0 7.5 7.5 7.3 7.41 152200 7.41 down down correct
MNTS.US Momentus Inc 20240119 0 0.737 0.8 0.67 0.773 586771 0.773 up up correct
MNTSW.US Momentus Inc 20240119 0 0.0045 0.0056 0.0044 0.0056 38667 0.0056 up up correct
MNTX.US Manitex International Inc 20240119 0 8.22 8.22 7.86 7.97 56391 7.97 down down correct
MODV.US ModivCare Inc 20240119 0 39.29 39.74 38.075 39.67 86368 39.67 up up correct
MOFG.US MidWestOne Financial Group Inc 20240119 0 25.13 25.4499 24.74 25.31 13927 25.31 up up correct
MOGO.US Mogo Inc 20240119 0 1.65 1.66 1.5701 1.61 19915 1.61 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240119 0 4.563 4.563 4.56 4.56 900 4.56 down down correct
MOMO.US Momo Inc 20240119 0 6.02 6.16 6.01 6.08 1235547 6.08 up up correct
MOR.US MorphoSys AG 20240119 0 9.63 9.88 8.91 9.17 1407696 9.17 down down correct
MORF.US Morphic Holding Inc 20240119 0 26.75 27.09 26.1 26.64 552400 26.64 down down correct
MORN.US Morningstar Inc 20240119 0 277.69 279.35 275.57 278.67 143174 278.67 up up correct
MOTS.US Motus GI Holdings Inc 20240119 0 1.13 1.13 1.07 1.09 60765 1.09 down up incorrect
MOVE.US Movano Inc 20240119 0 0.7798 0.7798 0.7 0.701 75606 0.701 down up incorrect
MPAA.US Motorcar Parts of America Inc 20240119 0 9.1 9.38 9.05 9.29 36466 9.29 up down incorrect
MPB.US Mid Penn Bancorp Inc 20240119 0 23.1 23.12 22.71 22.9 20901 22.9 down up incorrect
MPWR.US Monolithic Power Systems Inc 20240119 0 621 632.91 612.48 631.33 674090 631.33 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20240119 0 5.81 6.04 5.65 6 7898400 6 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20240119 0 1.15 1.35 1.09 1.16 3117300 1.16 up down incorrect
MRAM.US Everspin Technologies Inc 20240119 0 8.66 8.76 8.51 8.73 48945 8.73 up down incorrect
MRBK.US Meridian Corporation 20240119 0 13.1 13.265 12.88 13.15 14565 13.15 up down incorrect
MRCC.US Monroe Capital Corporation 20240119 0 7.21 7.26 7.13 7.18 49993 7.18 down up incorrect
MRCY.US Mercury Systems Inc 20240119 0 30.85 30.95 30.17 30.95 376631 30.95 up down incorrect
MREO.US Mereo BioPharma Group plc 20240119 0 2.99 3.21 2.82 3.155 4530700 3.155 up down incorrect
MRIN.US Marin Software Incorporated 20240119 0 0.352 0.4 0.352 0.4 67458 0.4 up down incorrect
MRKR.US Marker Therapeutics Inc 20240119 0 4.22 4.77 4.04 4.32 82722 4.32 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20240119 0 5.91 6 5.5 6 2417 6 up up correct
MRNA.US Moderna Inc 20240119 0 98.43 100.44 97.08 99.7 3730000 99.7 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240119 0 9.81 9.81 9.48 9.61 194369 9.61 down down correct
MRSN.US Mersana Therapeutics Inc 20240119 0 2.69 2.74 2.515 2.71 797914 2.71 up up correct
MRTN.US Marten Transport Ltd 20240119 0 19.87 19.87 19.37 19.85 258487 19.85 down down correct
MRTX.US Mirati Therapeutics Inc 20240119 0 58.76 59.15 58.64 58.8 2065753 58.8 up up correct
MRUS.US Merus N.V 20240119 0 31.97 35.16 31.62 34.99 1266127 34.99 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240119 0 6.28 6.31 6.09 6.25 978200 6.25 down down correct
MRVL.US Marvell Technology Inc 20240119 0 69 71.21 68.62 71.08 18640000 71.08 up up correct
MS.US PO 20240119 0 19 19.1106 18.91 19.09 91631 19.09 up up correct
MSBI.US Midland States Bancorp Inc 20240119 0 26.23 26.52 25.9201 26.45 29012 26.45 up up correct
MSEX.US Middlesex Water Company 20240119 0 58.79 58.79 56.67 57.42 181255 57.42 down down correct
MSFIX.US The Multi 20240119 0 11.02 11.02 11.02 11.02 0 11.02
MSFT.US Microsoft Corporation 20240119 0 395.76 398.67 393.5 398.67 29331141 398.67 up up correct
MSGM.US Motorsport Games Inc 20240119 0 2.62 2.74 2.5 2.5 6887 2.5 down down correct
MSTR.US MicroStrategy Incorporated 20240119 0 484.5 487.2 465 481 1177173 481 down down correct
MSVB.US Mid 20240119 0 10.15 10.15 10.04 10.04 3000 10.04 down down correct
MTC.US Mmtec Inc 20240119 0 1.99 2.8 1.89 2.45 398089 2.45 up up correct
MTCH.US Match Group Inc 20240119 0 36.61 36.61 35.63 36.06 7097400 36.06 down down correct
MTEM.US Molecular Templates Inc 20240119 0 3.7541 3.7541 3.7247 3.7247 593 3.7247 down down correct
MTLS.US Materialise NV 20240119 0 5.97 6.02 5.86 5.99 89831 5.99 up up correct
MTRX.US Matrix Service Company 20240119 0 9.36 9.435 9 9.37 141797 9.37 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240119 0 90.28 90.54 88.02 90.31 334682 90.31 up up correct
MTTR.US Matterport Inc 20240119 0 2.24 2.26 2.14 2.25 2547600 2.25 up up correct
MU.US Micron Technology Inc 20240119 0 86.06 87.785 85.62 87.51 18156760 87.51 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240119 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240119 0 9.04 9.05 7.58 7.82 1498100 7.82 down down correct
MVBF.US MVB Financial Corp 20240119 0 21.78 22.01 21.55 21.8 86042 21.8 up up correct
MVIS.US MicroVision Inc 20240119 0 2.27 2.29 2.145 2.285 1792944 2.285 up up correct
MVST.US Microvast Holdings Inc 20240119 0 1.01 1.01 0.898 0.94 4492900 0.94 down down correct
MVSTW.US Microvast Holdings Inc 20240119 0 0.119 0.1275 0.102 0.1175 57483 0.1175 down down correct
MXCT.US MaxCyte Inc. 20240119 0 5.29 5.29 4.975 5.12 772503 5.12 down down correct
MYFW.US First Western Financial Inc 20240119 0 17.35 17.85 17.18 17.76 13956 17.76 up up correct
MYGN.US Myriad Genetics Inc 20240119 0 20.41 20.51 20.005 20.31 447847 20.31 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240119 0 0.18 0.19 0.172 0.185 935400 0.185 up up correct
MYNA.US Mynaric AG American Depository Shares 20240119 0 5.84 5.84 5.26 5.36 1400 5.36 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240119 0 1.19 1.19 1.05 1.08 58300 1.08 down down correct
MYPS.US Playstudios Inc 20240119 0 2.3 2.3 2.22 2.28 207700 2.28 down down correct
MYPSW.US MYPSW 20240119 0 0.078 0.087 0.078 0.087 700 0.087 up up correct
MYRG.US MYR Group Inc 20240119 0 141.08 141.28 136.3937 141.04 105464 141.04 down down correct
MYSZ.US My Size Inc 20240119 0 0.441 0.48 0.441 0.479 46475 0.479 up up correct
NAII.US Natural Alternatives International Inc 20240119 0 6.25 6.3 6.22 6.3 3277 6.3 up up correct
NAOV.US NanoVibronix Inc 20240119 0 0.81 0.8988 0.81 0.8988 2575 0.8988 up up correct
NARI.US Inari Medical Inc 20240119 0 58.01 58.16 56.72 57.49 585900 57.49 down down correct
NATH.US Nathan's Famous Inc 20240119 0 71.45 72.295 71.45 71.77 2409 71.77 up up correct
NATR.US Nature's Sunshine Products Inc 20240119 0 17.42 17.42 17.07 17.16 51703 17.16 down down correct
NAUT.US Nautilus Biotechnology Inc 20240119 0 3.02 3.09 2.935 3.01 63801 3.01 down down correct
NAVI.US Navient Corporation 20240119 0 16.99 17.16 16.745 17.16 1078813 17.16 up up correct
NBIX.US Neurocrine Biosciences Inc 20240119 0 137.12 137.94 136.05 137.37 636842 137.37 up up correct
NBN.US Northeast Bank 20240119 0 52.69 53.85 52.5 53.66 10261 53.66 up up correct
NBSE.US NeuBase Therapeutics Inc 20240119 0 0.6406 0.649 0.6129 0.6129 23804 0.6129 down down correct
NBST.US Newbury Street Acquisition Corporation 20240119 0 10.76 10.79 10.76 10.79 4300 10.79 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20240119 0 10.75 10.75 10.75 10.75 0 10.75
NBTB.US NBT Bancorp Inc 20240119 0 38.93 39.53 38.385 39.51 146172 39.51 up up correct
NBTX.US Nanobiotix S.A 20240119 0 7.66 7.85 7.29 7.46 8000 7.46 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20240119 0 7.58 11.2 6.03 7.8101 15266 7.8101 up up correct
NCMI.US National CineMedia Inc 20240119 0 4.21 4.21 4.065 4.14 215707 4.14 down down correct
NCNA.US NuCana plc 20240119 0 0.2906 0.3 0.2811 0.2998 53357 0.2998 up up correct
NCNO.US nCino Inc 20240119 0 32.37 32.48 31.49 32.04 1099700 32.04 down down correct
NCSM.US NCS Multistage Holdings Inc 20240119 0 15.1 15.115 14.78 14.78 3703 14.78 down down correct
NCTY.US The9 Limited 20240119 0 4.51 4.67 4.0398 4.67 135159 4.67 up up correct
NDAQ.US Nasdaq Inc 20240119 0 57.03 57.979 56.9 57.85 2179481 57.85 up up correct
NDLS.US Noodles & Company 20240119 0 2.54 2.59 2.44 2.59 150707 2.59 up up correct
NDRA.US ENDRA Life Sciences Inc 20240119 0 1.13 1.17 1.0412 1.09 99546 1.09 down down correct
NDSN.US Nordson Corporation 20240119 0 252.55 254.19 249.84 253.42 249030 253.42 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240119 0 16.97 17.015 16.76 16.91 29743 16.91 down down correct
NEGG.US Newegg Commerce Inc 20240119 0 0.83 0.85 0.76 0.85 472300 0.85 up up correct
NEO.US NeoGenomics Inc 20240119 0 15.59 15.76 15.2 15.73 700409 15.73 up up correct
NEOG.US Neogen Corporation 20240119 0 16.73 17.1 16.29 17 2639346 17 up up correct
NEON.US Neonode Inc 20240119 0 1.86 2.09 1.8007 1.97 35858 1.97 up up correct
NEPH.US Nephros Inc 20240119 0 3.58 3.58 3.4 3.455 11847 3.455 down down correct
NEPT.US Neptune Wellness Solutions Inc 20240119 0 0.5 0.51 0.4851 0.4899 9942 0.4899 down down correct
NERV.US Minerva Neurosciences Inc 20240119 0 7.21 7.7325 7 7.53 18352 7.53 up up correct
NESR.US National Energy Services Reunited Corp 20240119 0 7.75 7.8 7.68 7.8 76030 7.8 up up correct
NEWT.US Newtek Business Services Corp 20240119 0 12.44 12.61 12.2 12.57 101870 12.57 up up correct
NEXI.US NexImmune Inc 20240119 0 8.25 8.79 7 7 231900 7 down down correct
NEXT.US NextDecade Corporation 20240119 0 4.51 4.58 4.41 4.58 934901 4.58 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240119 0 12.27 12.48 12.13 12.47 153117 12.47 up up correct
NFE.US New Fortress Energy Inc 20240119 0 33.5 33.5 31.75 32.38 2681994 32.38 down down correct
NFLX.US Netflix Inc 20240119 0 484.98 485.67 476.06 482.95 5672351 482.95 down down correct
NFYS.US UN 20240119 0 10.78 10.78 10.78 10.78 0 10.78
NGM.US NGM Biopharmaceuticals Inc 20240119 0 1.31 1.36 1.29 1.31 506200 1.31
NGMS.US NeoGames S.A 20240119 0 28.01 28.05 27.9 28.05 5500 28.05 up up correct
NHTC.US Natural Health Trends Corp 20240119 0 6.15 6.15 6.08 6.15 19114 6.15
NICE.US NICE Ltd 20240119 0 204.33 212.54 203.425 212.22 343413 212.22 up up correct
NICHX.US NICHX 20240119 0 28.47 28.47 28.47 28.47 0 28.47
NICK.US Nicholas Financial Inc 20240119 0 6.98 7 6.955 6.955 3539 6.955 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240119 0 4.68 4.84 4.6 4.84 78534 4.84 up up correct
NIU.US Niu Technologies 20240119 0 1.82 1.82 1.75 1.77 271490 1.77 down down correct
NKLA.US Nikola Corporation 20240119 0 0.6218 0.67 0.6028 0.6521 82294039 0.6521 up up correct
NKSH.US National Bankshares Inc 20240119 0 32.7 33.35 31.92 32.38 61160 32.38 down down correct
NKTR.US Nektar Therapeutics 20240119 0 0.55 0.55 0.51 0.5348 360425 0.5348 down down correct
NKTX.US Nkarta Inc 20240119 0 8.39 8.435 7.02 7.42 2040900 7.42 down down correct
NLSP.US NLS Pharmaceutics AG 20240119 0 0.48 0.48 0.45 0.48 19360 0.48
NLSPW.US NLS Pharmaceutics AG 20240119 0 0.07 0.07 0.07 0.07 0 0.07
NMFC.US New Mountain Finance Corporation 20240119 0 12.87 12.89 12.7565 12.85 224715 12.85 down down correct
NMIH.US NMI Holdings Inc 20240119 0 29.75 30.06 29.58 30.06 250145 30.06 up up correct
NMRD.US Nemaura Medical Inc 20240119 0 0.078 0.085 0.076 0.076 31600 0.076 down down correct
NMRK.US Newmark Group Inc 20240119 0 9.68 9.76 9.5 9.74 596866 9.74 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240119 0 1.33 1.44 1.33 1.37 82314 1.37 up up correct
NNAVW.US NextNav Inc. Warrant 20240119 0 0.8501 0.9599 0.8501 0.9388 8131 0.9388 up up correct
NNBR.US NN Inc 20240119 0 3.94 4.045 3.88 3.99 86570 3.99 up up correct
NNDM.US Nano Dimension Ltd 20240119 0 2.1 2.22 2.0601 2.22 3401973 2.22 up up correct
NNOX.US Nano 20240119 0 5.76 5.76 5.26 5.36 1109100 5.36 down down correct
NODK.US NI Holdings Inc 20240119 0 12.76 12.865 12.76 12.825 17547 12.825 up up correct
NOTV.US Inotiv Inc 20240119 0 3.44 3.44 3.2 3.39 96159 3.39 down down correct
NOVT.US Novanta Inc 20240119 0 157.93 157.93 154.3 157.45 139740 157.45 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240119 0 11.51 11.51 11.51 11.51 0 11.51
NOVVU.US Nova Vision Acquisition Corp. Unit 20240119 0 11.69 11.69 11.69 11.69 0 11.69
NPABU.US New Providence Acquisition Corp. II Unit 20240119 0 10.6 10.6 10.6 10.6 0 10.6
NPCE.US NeuroPace Inc 20240119 0 13.21 14.45 13 14.29 188600 14.29 up up correct
NRAC.US Noble Rock Acquisition Corporation 20240119 0 10.99 10.99 10.99 10.99 0 10.99
NRACU.US Noble Rock Acquisition Corporation 20240119 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240119 0 3.41 3.45 3.31 3.33 19000 3.33 down down correct
NRC.US National Research Corporation 20240119 0 39.75 39.75 39.01 39.29 45118 39.29 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240119 0 14.77 15.105 14.555 15.02 307998 15.02 up up correct
NRIM.US Northrim BanCorp Inc 20240119 0 53.73 53.73 52.89 53.49 8620 53.49 down down correct
NRIX.US Nurix Therapeutics Inc 20240119 0 8.23 8.29 7.9 8.16 327500 8.16 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240119 0 17.38 17.38 17.38 17.38 0 17.261
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240119 0 17.59 17.59 17.59 17.59 0 17.4831
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240119 0 17.6 17.6 17.6 17.6 0 17.4771
NRXP.US NRx Pharmaceuticals Inc 20240119 0 0.424 0.44 0.404 0.425 338900 0.425 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20240119 0 0.1404 0.1404 0.1404 0.1404 100 0.1404
NSIT.US Insight Enterprises Inc 20240119 0 184.71 186.81 183.21 185.89 166469 185.89 up up correct
NSPR.US InspireMD Inc 20240119 0 3.02 3.15 3 3.1 14300 3.1 up up correct
NSSC.US Napco Security Technologies Inc 20240119 0 34.14 34.14 33.16 33.93 152130 33.93 down down correct
NSTG.US NanoString Technologies Inc 20240119 0 0.4227 0.4476 0.393 0.44 433056 0.44 up up correct
NSYS.US Nortech Systems Incorporated 20240119 0 9.55 9.55 9.35 9.35 6223 9.35 down down correct
NTAP.US NetApp Inc 20240119 0 86.76 88.07 86.405 87.81 5403217 87.81 up up correct
NTCT.US NetScout Systems Inc 20240119 0 22.03 22.185 21.625 21.73 688493 21.73 down down correct
NTES.US NetEase Inc 20240119 0 89.45 91.82 88.66 91.7 3344930 91.7 up up correct
NTGR.US NETGEAR Inc 20240119 0 14.07 14.13 13.77 14.06 146448 14.06 down down correct
NTIC.US Northern Technologies International Corporation 20240119 0 12 12.2 11.86 12.06 6560 11.9976 up up correct
NTLA.US Intellia Therapeutics Inc 20240119 0 25.21 25.6 24.75 25.55 1302539 25.55 up up correct
NTNX.US Nutanix Inc 20240119 0 54 55.32 53.61 54.89 3277377 54.89 up up correct
NTRA.US Natera Inc 20240119 0 68.23 68.23 66.13 66.63 2693224 66.63 down down correct
NTRB.US Nutriband Inc. Common Stock 20240119 0 2.64 2.67 2.6205 2.645 7556 2.645 up up correct
NTRBW.US Nutriband Inc. Warrant 20240119 0 0.3 0.3 0.271 0.271 300 0.271 down down correct
NTRS.US Northern Trust Corporation 20240119 0 81.32 81.72 80.15 81.14 2306158 81.14 down down correct
NTRSO.US Northern Trust Corporation 20240119 0 21.32 21.72 21.19 21.72 54400 21.72 up up correct
NTWK.US NetSol Technologies Inc 20240119 0 2.29 2.38 2.03 2.27 37983 2.27 down down correct
NURO.US NeuroMetrix Inc 20240119 0 3.047 3.06 2.852 3 16228 3 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240119 0 74.16 75.48 73.25 75.42 251562 75.42 up up correct
NUWE.US Nuwellis Inc 20240119 0 0.429 0.464 0.4105 0.4449 312134 0.4449 up up correct
NUZE.US NuZee Inc 20240119 0 2.552 2.58 2.11 2.11 43357 2.11 down down correct
NVAX.US Novavax Inc 20240119 0 4.11 4.115 3.9869 4.05 5745481 4.05 down down correct
NVCR.US NovoCure Limited 20240119 0 14.62 14.9901 13.95 13.98 2121991 13.98 down down correct
NVDA.US NVIDIA Corporation 20240119 0 579.89 595 572.25 594.91 54350152 594.91 up up correct
NVEC.US NVE Corporation 20240119 0 78.56 78.6695 76.26 77.35 29704 76.3873 down down correct
NVEE.US NV5 Global Inc 20240119 0 106 106.71 105.3501 106.67 37470 106.67 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240119 0 22.59 23.19 21.93 22.78 268500 22.78 up up correct
NVFY.US Nova LifeStyle Inc 20240119 0 2.5301 2.745 2.5301 2.63 8850 2.63 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20240119 0 0.749 0.749 0.725 0.73 5461 0.73 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240119 0 138.6 144.595 138.24 144.43 180846 144.43 up up correct
NVNO.US enVVeno Medical Corp 20240119 0 4.03 4.09 3.9 4 51400 4 down down correct
NVOS.US Novo Integrated Sciences Inc 20240119 0 0.685 0.685 0.61 0.647 614828 0.647 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240119 0 6.27 6.28 6.06 6.28 1240400 6.28 up up correct
NVVE.US Nuvve Holding Corp 20240119 0 0.085 0.096 0.08 0.096 144345 3.84 up up correct
NVVEW.US Nuvve Holding Corp 20240119 0 0.02 0.0202 0.02 0.02 5550 0.02
NWBI.US Northwest Bancshares Inc 20240119 0 11.94 12.12 11.85 12.12 697048 11.924 up up correct
NWE.US NorthWestern Corporation 20240119 0 47.54 47.63 46.94 47.41 545450 47.41 down down correct
NWFL.US Norwood Financial Corp 20240119 0 28.36 28.95 27.75 28.94 8183 28.94 up up correct
NWL.US Newell Brands Inc 20240119 0 8.02 8.195 7.955 8.15 2962265 8.15 up up correct
NWLI.US National Western Life Group Inc 20240119 0 484.48 484.48 483.3 483.48 6000 483.48 down down correct
NWPX.US Northwest Pipe Company 20240119 0 28.26 28.57 28.035 28.48 41547 28.48 up up correct
NWS.US News Corporation 20240119 0 24.59 25.02 24.5 25.01 1064231 25.01 up up correct
NWSA.US News Corporation 20240119 0 23.66 24.055 23.5 24.03 2277289 24.03 up up correct
NXPI.US NXP Semiconductors N.V 20240119 0 213.34 219.45 212.46 218.36 2749800 218.36 up up correct
NXST.US Nexstar Media Group Inc 20240119 0 168.43 172.83 166.58 172.53 158364 172.53 up up correct
NXTC.US NextCure Inc 20240119 0 1.13 1.18 1.13 1.13 65200 1.13
NXTP.US Nextplay Technologies Inc 20240119 0 1.47 1.47 1.28 1.28 29910 1.28 down down correct
NYMT.US New York Mortgage Trust Inc 20240119 0 8.2 8.31 8.05 8.31 503687 8.31 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240119 0 19.46 19.52 19.4 19.43 8800 19.43 down down correct
NYMTM.US New York Mortgage Trust Inc 20240119 0 23 23.135 23 23.13 2800 23.13 up up correct
NYMTN.US New York Mortgage Trust Inc 20240119 0 21.96 21.96 21.7 21.76 8400 21.76 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240119 0 4.4 4.54 4.273 4.505 11300 4.505 up down incorrect
OB.US Outbrain Inc 20240119 0 3.99 4.05 3.95 3.99 155410 3.99
OBLG.US Oblong Inc 20240119 0 0.1648 0.1649 0.1494 0.155 321275 0.155 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20240119 0 49.69 50.19 49.65 50.19 6000 50.19 up up correct
OCAX.US OCA Acquisition Corp 20240119 0 10.83 10.835 10.83 10.835 1600 10.835 up up correct
OCAXU.US OCA Acquisition Corp 20240119 0 10.79 10.79 10.79 10.79 0 10.79
OCAXW.US OCA Acquisition Corp 20240119 0 0.066 0.08 0.066 0.08 0 0.08 up up correct
OCC.US Optical Cable Corporation 20240119 0 2.7 2.72 2.5213 2.5213 17468 2.5213 down down correct
OCCI.US OFS Credit Company Inc 20240119 0 6.98 7.0848 6.95 7.04 135714 6.9428 up up correct
OCCIO.US OFS Credit Company Inc 20240119 0 24.03 24.35 24 24.35 2400 24.2225 up up correct
OCFC.US OceanFirst Financial Corp 20240119 0 17.07 17.61 16.57 17.59 344892 17.3796 up up correct
OCFCP.US OceanFirst Financial Corp 20240119 0 24.9 24.9 24.9 24.9 500 24.4614
OCG.US Oriental Culture Holding LTD 20240119 0 1.03 1.03 1.03 1.03 300 1.03
OCGN.US Ocugen Inc 20240119 0 0.51 0.522 0.491 0.512 1689400 0.512 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240119 0 21.39 21.45 21.235 21.37 508515 21.37 down down correct
OCUL.US Ocular Therapeutix Inc 20240119 0 3.97 4 3.7599 3.85 2197986 3.85 down down correct
OCUP.US Ocuphire Pharma Inc 20240119 0 2.77 2.8056 2.67 2.73 225284 2.73 down down correct
OCX.US OncoCyte Corporation 20240119 0 3.42 3.42 3.32 3.35 15474 3.35 down down correct
ODFL.US Old Dominion Freight Line Inc 20240119 0 383.31 388.73 380.82 387.23 837620 387.23 up up correct
ODP.US The ODP Corporation 20240119 0 51.04 51.84 50.23 51.31 179600 51.31 up up correct
OESX.US Orion Energy Systems Inc 20240119 0 1.09 1.09 1.0301 1.065 39725 1.065 down up incorrect
OFED.US Oconee Federal Financial Corp 20240119 0 13.8 13.8 13.8 13.8 0 13.8
OFIX.US Orthofix Medical Inc 20240119 0 13.35 13.52 13.08 13.51 243570 13.51 up down incorrect
OFLX.US Omega Flex Inc 20240119 0 70.79 73.94 69.1 73.94 21718 73.94 up down incorrect
OFS.US OFS Capital Corporation 20240119 0 11.85 11.93 11.8 11.84 29334 11.84 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240119 0 22.1 22.1 22.1 22.1 0 22.1
OGI.US OrganiGram Holdings Inc 20240119 0 1.71 1.865 1.64 1.86 1076200 1.86 up down incorrect
OKTA.US Okta Inc 20240119 0 81.85 82.1 80.53 81.28 1827045 81.28 down up incorrect
OLB.US The OLB Group Inc 20240119 0 0.7 0.8399 0.7 0.8203 180711 0.8203 up down incorrect
OLED.US Universal Display Corporation 20240119 0 178.11 180.73 176 178.09 355523 178.09 down up incorrect
OLK.US Olink Holding AB (publ) 20240119 0 25 25.03 24.98 25.03 252000 25.03 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240119 0 74.31 75.71 72.55 74.77 872048 74.77 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20240119 0 11.2 11.48 11.05 11.28 491100 11.28 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20240119 0 2.12 2.23 2.071 2.2 1193200 2.2 up down incorrect
OM.US Outset Medical Inc 20240119 0 3.59 3.65 3.38 3.605 1407955 3.605 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240119 0 72.37 74.075 71.82 73.67 92561 73.67 up up correct
OMCL.US Omnicell Inc 20240119 0 32.94 33.1 32.4 32.74 389916 32.74 down down correct
OMER.US Omeros Corporation 20240119 0 3.89 3.93 3.73 3.89 745516 3.89
OMEX.US Odyssey Marine Exploration Inc 20240119 0 4.65 4.7233 4.5 4.66 119590 4.66 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240119 0 3.57 3.58 3.35 3.37 605500 3.37 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240119 0 0.405 0.44 0.401 0.411 188100 0.411 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240119 0 0.6 0.6 0.567 0.6 4000 0.6
ON.US ON Semiconductor Corporation 20240119 0 74.2 74.48 72.6 73.87 12680000 73.87 down down correct
ONB.US Old National Bancorp 20240119 0 16.34 16.66 16.205 16.66 1569543 16.66 up up correct
ONCT.US Oncternal Therapeutics Inc 20240119 0 7.79 7.81 7.29 7.29 18300 7.29 down down correct
ONCY.US Oncolytics Biotech Inc 20240119 0 1.19 1.21 1.155 1.21 326970 1.21 up up correct
ONDS.US Ondas Holdings Inc 20240119 0 1.22 1.32 1.21 1.31 160900 1.31 up up correct
ONEW.US OneWater Marine Inc 20240119 0 29.59 29.65 28.73 29.41 57000 29.41 down down correct
ONTX.US Onconova Therapeutics Inc 20240119 0 0.698 0.7 0.67 0.68 33413 0.68 down down correct
ONVO.US Organovo Holdings Inc 20240119 0 1.03 1.0404 1 1 85795 1 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240119 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240119 0 10.75 10.97 10.73 10.96 42333 10.96 up up correct
OPCH.US Option Care Health Inc 20240119 0 32.5 32.5 31.96 32.03 865189 32.03 down down correct
OPEN.US Opendoor Technologies Inc 20240119 0 3.05 3.17 2.92 3.15 19594300 3.15 up up correct
OPGN.US OpGen Inc 20240119 0 0.2624 0.2706 0.245 0.2536 477578 0.2536 down down correct
OPHC.US OptimumBank Holdings Inc 20240119 0 4.56 4.629 4.56 4.5775 5046 4.5775 up up correct
OPI.US Office Properties Income Trust 20240119 0 3.63 3.63 3.46 3.54 1513606 3.54 down down correct
OPINL.US Office Properties Income Trust 20240119 0 11.6 11.67 11.33 11.67 37400 11.67 up up correct
OPK.US OPKO Health Inc 20240119 0 0.9989 1.01 0.9548 0.997 5866059 0.997 down down correct
OPOF.US Old Point Financial Corporation 20240119 0 18 18.3 17.95 17.95 2412 17.95 down down correct
OPRA.US Opera Limited 20240119 0 11.08 11.08 10.605 11.04 913369 11.04 down down correct
OPRT.US Oportun Financial Corporation 20240119 0 3.55 3.92 3.44 3.88 440500 3.88 up up correct
OPRX.US OptimizeRx Corporation 20240119 0 15.35 15.39 14.91 14.96 74279 14.96 down down correct
OPT.US Opthea Limited 20240119 0 2.685 2.8 2.685 2.77 10337 2.77 up up correct
OPTN.US OptiNose Inc 20240119 0 1.33 1.36 1.28 1.36 354845 1.36 up up correct
ORGN.US Origin Materials Inc 20240119 0 0.589 0.589 0.55 0.5777 1224706 0.5777 down down correct
ORGNW.US Origin Materials Inc Warrant 20240119 0 0.0221 0.029 0.0211 0.0211 87027 0.0211 down down correct
ORGO.US Organogenesis Holdings Inc 20240119 0 3.84 3.84 3.66 3.74 453765 3.74 down down correct
ORGS.US Orgenesis Inc 20240119 0 0.3066 0.31 0.25 0.2823 133079 0.2823 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240119 0 9.21 10.15 9.11 10.02 374800 10.02 up up correct
ORLY.US O'Reilly Automotive Inc 20240119 0 1015.62 1037.24 1014.88 1028.1 679790 1028.1 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240119 0 2.22 2.24 2.1699 2.225 81057 2.225 up up correct
ORRF.US Orrstown Financial Services Inc 20240119 0 27.69 28.03 27.46 27.93 32079 27.93 up up correct
ORTX.US Orchard Therapeutics plc 20240119 0 16.51 16.63 16.51 16.61 89454 16.61 up up correct
OSBC.US Old Second Bancorp Inc 20240119 0 15 15.18 14.84 15.18 103030 15.1308 up up correct
OSIS.US OSI Systems Inc 20240119 0 126.55 129.09 126.25 127.99 80023 127.99 up up correct
OSPN.US OneSpan Inc 20240119 0 10.3 10.4425 10.0999 10.41 308676 10.41 up up correct
OSS.US One Stop Systems Inc 20240119 0 1.9 2.06 1.9 1.94 15142 1.94 up up correct
OSUR.US OraSure Technologies Inc 20240119 0 8.09 8.13 7.745 7.78 632478 7.78 down down correct
OSW.US OneSpaWorld Holdings Limited 20240119 0 13.67 13.67 13.41 13.49 243307 13.49 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240119 0 11.3 11.37 11.3 11.37 3100 11.37 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20240119 0 10.2 10.2 10.2 10.2 0 10.2
OTECW.US OceanTech Acquisitions I Corp. Warrant 20240119 0 0.099 0.099 0.06 0.06 300 0.06 down down correct
OTEX.US Open Text Corporation 20240119 0 41.09 41.26 40.6 41.17 308034 41.17 up up correct
OTLK.US Outlook Therapeutics Inc 20240119 0 0.3636 0.3637 0.3431 0.349 794310 0.349 down down correct
OTLY.US Oatly Group AB 20240119 0 1.03 1.06 0.99 1.05 1387100 1.05 up up correct
OTRK.US Ontrak Inc 20240119 0 0.25 0.2579 0.25 0.2565 37056 0.2565 up up correct
OTRKP.US Ontrak Inc 20240119 0 0.5475 0.5475 0.5475 0.5475 435 0.5475
OTTR.US Otter Tail Corporation 20240119 0 84.77 85.98 83.64 85.93 209165 85.93 up up correct
OUST.US WT 20240119 0 0.0831 0.0915 0.0831 0.0915 3320 0.0915 up up correct
OVBC.US Ohio Valley Banc Corp 20240119 0 23.39 25 22.885 24 6873 23.7809 up up correct
OVID.US Ovid Therapeutics Inc 20240119 0 3.17 3.17 3.08 3.14 87279 3.14 down down correct
OVLY.US Oak Valley Bancorp 20240119 0 26.64 26.64 25.26 25.58 29721 25.3686 down down correct
OWSCX.US OWSCX 20240119 0 18.97 18.97 18.97 18.97 0 18.97
OXBR.US Oxbridge Re Holdings Limited 20240119 0 1.0465 1.0465 1 1 15258 1 down down correct
OXLC.US Oxford Lane Capital Corp 20240119 0 5.1 5.11 5.07 5.09 1329400 5.09 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240119 0 23.5 23.719 23.5 23.719 600 23.719 up up correct
OXLCM.US Oxford Lane Capital Corp 20240119 0 24.94 25 24.93 24.96 8500 24.96 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20240119 0 23.34 23.38 23.32 23.38 4800 23.38 up down incorrect
OXSQ.US Oxford Square Capital Corp 20240119 0 2.98 3.02 2.98 3.01 219729 3.01 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240119 0 22.9 22.9 22.9 22.9 0 22.9
OXSQZ.US Oxford Square Capital Corp. 20240119 0 24.213 24.213 24.213 24.213 400 24.213
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20240119 0 11.3 11.35 11.3 11.3 78200 11.3
OXUSU.US Oxus Acquisition Corp Unit 20240119 0 11.5 11.5 11.5 11.5 0 11.5
OXUSW.US Oxus Acquisition Corp. Warrant 20240119 0 0.0999 0.0999 0.0999 0.0999 400 0.0999
OZK.US Bank OZK 20240119 0 46.77 47.87 45.71 47.85 1699145 47.85 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20240119 0 17.08 17.37 16.862 17.26 23800 16.9825 up down incorrect
PAA.US Plains All American Pipeline L.P 20240119 0 15.59 15.645 15.52 15.62 1661858 15.3139 up down incorrect
PAAS.US Pan American Silver Corp 20240119 0 13.74 13.76 13.4113 13.6 3688599 13.6 down up incorrect
PACB.US Pacific Biosciences of California Inc 20240119 0 6.37 6.66 6.24 6.59 8430600 6.59 up down incorrect
PAGP.US Plains GP Holdings L.P 20240119 0 16.41 16.5 16.325 16.43 3164963 16.1215 up up correct
PAHC.US Phibro Animal Health Corporation 20240119 0 11.4 11.4 11.02 11.07 67827 11.07 down down correct
PALI.US Palisade Bio Inc 20240119 0 0.535 0.535 0.51 0.535 60984 0.535
PALT.US Paltalk Inc. Common Stock 20240119 0 3.35 3.35 3.06 3.11 94700 3.11 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240119 0 8.78 8.808 8.36 8.55 492689 8.55 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240119 0 339.53 340.4 334.31 337.74 3294031 337.74 down down correct
PASG.US Passage Bio Inc 20240119 0 0.933 0.933 0.861 0.899 96800 0.899 down down correct
PATK.US Patrick Industries Inc 20240119 0 97.15 98.4 95.67 98.23 98758 98.23 up up correct
PAVM.US PAVmed Inc 20240119 0 3.02 3.17 2.7 2.72 61717 2.72 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240119 0 0.1 0.1 0.0361 0.0999 3905 0.0999 down down correct
PAX.US Patria Investments Limited 20240119 0 14.37 14.37 14.01 14.28 268700 14.28 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240119 0 4.77 4.81 4.724 4.8 3559473 4.8 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240119 0 0.2652 0.3 0.2626 0.2801 1001102 0.2801 up up correct
PAYS.US PaySign Inc 20240119 0 2.58 2.59 2.4838 2.5 52340 2.5 down down correct
PAYX.US Paychex Inc 20240119 0 121.03 122.75 119.7901 122.09 2256426 122.09 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20240119 0 10.38 10.38 10.38 10.38 0 10.38
PBBK.US PB Bankshares Inc. Common Stock 20240119 0 13 13 13 13 7100 13
PBFS.US Pioneer Bancorp Inc 20240119 0 9.8 10.05 9.75 10.05 6900 10.05 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20240119 0 13.04 13.55 13.04 13.55 489 13.55 up down incorrect
PBLA.US Panbela Therapeutics Inc 20240119 0 7.76 7.8 6.66 6.87 56808 6.87 down up incorrect
PBPB.US Potbelly Corporation 20240119 0 13.12 13.12 12.7401 12.915 139295 12.915 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20240119 0 1.01 1.09 0.95 1.04 105600 1.04 up down incorrect
PBYI.US Puma Biotechnology Inc 20240119 0 5.16 5.16 4.6 4.71 749753 4.71 down up incorrect
PCAR.US PACCAR Inc 20240119 0 95.91 96.73 94.81 96.26 3234582 96.26 up down incorrect
PCB.US PCB Bancorp 20240119 0 17.73 18.04 17.33 17.83 16827 17.83 up down incorrect
PCH.US PotlatchDeltic Corporation 20240119 0 46.72 47.33 46.165 47 384309 47 up up correct
PCRX.US Pacira BioSciences Inc 20240119 0 31.79 31.89 31.095 31.84 306478 31.84 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240119 0 0.326 0.357 0.22 0.225 2612158 4.5 down down correct
PCT.US PureCycle Technologies Inc 20240119 0 3.05 3.17 2.785 3.17 2501206 3.17 up up correct
PCTTU.US PureCycle Technologies Inc 20240119 0 3.57 3.57 3.57 3.57 0 3.57
PCTTW.US PureCycle Technologies Inc 20240119 0 1 1.19 1 1.19 500 1.19 up up correct
PCTY.US Paylocity Holding Corporation 20240119 0 153.67 154.06 149.925 152.49 456856 152.49 down down correct
PCVX.US Vaxcyte Inc 20240119 0 61.05 61.05 59.725 60.57 449578 60.57 down down correct
PCYO.US Pure Cycle Corporation 20240119 0 10.14 10.27 10.0346 10.18 48541 10.18 up up correct
PDCO.US Patterson Companies Inc 20240119 0 30.55 30.55 29.97 30.16 854330 30.16 down down correct
PDD.US Pinduoduo Inc 20240119 0 140.64 144.33 140.45 143.64 7740000 143.64 up up correct
PDEX.US Pro 20240119 0 21.1 21.5 21.1 21.12 4692 21.12 up up correct
PDFS.US PDF Solutions Inc 20240119 0 31.77 31.77 31.305 31.66 142875 31.66 down down correct
PDLB.US PDL Community Bancorp 20240119 0 8.96 9.18 8.91 9.15 20384 9.15 up up correct
PDSB.US PDS Biotechnology Corporation 20240119 0 4.32 4.52 4.13 4.5 930100 4.5 up up correct
PDSKX.US PDSKX 20240119 0 24.9 24.9 24.9 24.9 0 24.9
PDSRX.US PDSRX 20240119 0 24.81 24.81 24.81 24.81 0 24.81
PDSYX.US PDSYX 20240119 0 25.15 25.15 25.15 25.15 0 25.15
PEB.US PH 20240119 0 18.91 18.98 18.83 18.95 17484 18.95 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240119 0 29.556 29.87 29.4 29.55 4563 29.3808 down down correct
PEBO.US Peoples Bancorp Inc 20240119 0 31.27 31.63 30.82 31.63 109287 31.2051 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240119 0 35.41 35.82 35.13 35.66 641141 35.66 up up correct
PEGA.US Pegasystems Inc 20240119 0 46.64 48.19 46.255 47.57 284107 47.57 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240119 0 10.7 10.7 10.7 10.7 212 10.7
PENN.US Penn National Gaming Inc 20240119 0 23.88 24.02 23.15 23.28 5870257 23.28 down down correct
PEP.US PepsiCo Inc 20240119 0 167.14 167.24 165.57 165.78 6528578 165.78 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20240119 0 10.85 10.85 10.85 10.85 100 10.85
PERI.US Perion Network Ltd 20240119 0 28.57 28.73 28.2 28.72 214337 28.72 up up correct
PESI.US Perma 20240119 0 7.75 8 7.69 8 15089 8 up up correct
PETQ.US PetIQ Inc 20240119 0 18.49 18.53 18 18.1 190791 18.1 down down correct
PETS.US PetMed Express Inc 20240119 0 6.86 6.86 6.6 6.74 368110 6.74 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240119 0 1.45 1.5 1.4 1.46 79463 1.46 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20240119 0 0.19 0.26 0.19 0.26 400 0.26 up up correct
PETZ.US TDH Holdings Inc 20240119 0 1.14 1.14 1.04 1.05 11677 1.05 down down correct
PFALX.US PFALX 20240119 0 6.84 6.84 6.84 6.84 0 6.84
PFBC.US Preferred Bank 20240119 0 71.16 71.96 70.58 71.95 72117 71.95 up up correct
PFC.US Premier Financial Corp 20240119 0 22.57 22.85 22.11 22.85 117731 22.85 up up correct
PFFLX.US PFFLX 20240119 0 6.84 6.84 6.84 6.84 0 6.84
PFG.US Principal Financial Group Inc 20240119 0 77.6 78.5 76.9 78.32 1227835 78.32 up up correct
PFIE.US Profire Energy Inc 20240119 0 1.5 1.52 1.42 1.52 289194 1.52 up up correct
PFIS.US Peoples Financial Services Corp 20240119 0 46.47 46.95 46.3 46.86 8126 46.86 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240119 0 6.84 6.84 6.84 6.84 0 6.84
PFLT.US PennantPark Floating Rate Capital Ltd 20240119 0 11.85 11.85 11.73 11.78 738975 11.78 down down correct
PFMT.US Performant Financial Corporation 20240119 0 2.72 2.73 2.62 2.71 235666 2.71 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240119 0 10.7 10.74 10.7 10.74 1447 10.74 up down incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240119 0 10.65 10.65 10.65 10.65 74 10.65
PFX.US Phenixfin Corporation 20240119 0 45 45.5 44.11 44.7375 3722 44.7375 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240119 0 22.35 22.4 22.35 22.375 1200 22.375 up down incorrect
PGC.US Peapack 20240119 0 27.93 28.26 27.35 28.26 50956 28.26 up down incorrect
PGEN.US Precigen Inc 20240119 0 1.22 1.28 1.19 1.28 875300 1.28 up down incorrect
PGNY.US Progyny Inc 20240119 0 38.43 38.43 37.06 37.41 439900 37.41 down up incorrect
PGSS.US UN 20240119 0 11.2 11.2 11.18 11.18 540 11.18 down up incorrect
PHAR.US Pharming Group NV 20240119 0 12.01 12.13 12.01 12.13 1600 12.13 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20240119 0 7.6 7.68 7.245 7.49 724100 7.49 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20240119 0 0.65 0.6799 0.6201 0.675 107967 0.675 up down incorrect
PHUN.US Phunware Inc 20240119 0 0.2132 0.263 0.18 0.2534 552862188 0.2534 up down incorrect
PHVS.US Pharvaris N.V 20240119 0 28.53 29.23 25.59 27.29 155800 27.29 down up incorrect
PI.US Impinj Inc 20240119 0 95.02 96.75 93.16 96.01 419400 96.01 up down incorrect
PIIVX.US PIIVX 20240119 0 38.82 38.82 38.82 38.82 0 38.82
PINC.US Premier Inc 20240119 0 22.19 22.19 21.86 22.1 575268 22.1 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240119 0 0.1668 0.1687 0.165 0.1667 171065 0.1667 down down correct
PIXY.US ShiftPixy Inc 20240119 0 6.28 6.28 5.9 5.96 24575 5.96 down down correct
PKBK.US Parke Bancorp Inc 20240119 0 18.33 18.5 18.22 18.47 13549 18.47 up up correct
PKOH.US Park 20240119 0 25.43 25.825 25.03 25.37 30912 25.37 down down correct
PLAB.US Photronics Inc 20240119 0 29.89 31.21 29.544 31.11 786742 31.11 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20240119 0 48.53 49.095 47.945 48.57 835523 48.57 up up correct
PLBC.US Plumas Bancorp 20240119 0 38.83 38.87 37.91 38.87 6382 38.5968 up up correct
PLBY.US PLBY Group Inc 20240119 0 1 1.12 0.826 1.08 1598200 1.08 up up correct
PLCE.US The Children's Place Inc 20240119 0 22.33 22.5 21.4 21.94 439210 21.94 down down correct
PLL.US Piedmont Lithium Inc 20240119 0 18.72 18.72 16.85 17.92 945814 17.92 down down correct
PLMI.US Plum Acquisition Corp. I 20240119 0 10.98 10.98 10.98 10.98 1800 10.98
PLMIU.US Plum Acquisition Corp. I 20240119 0 10.63 10.63 10.63 10.63 0 10.63
PLMIW.US Plum Acquisition Corp. I 20240119 0 0.2306 0.26 0.2296 0.25 18500 0.25 up up correct
PLMR.US Palomar Holdings Inc 20240119 0 62.39 62.71 61.585 62.5 122400 62.5 up up correct
PLPC.US Preformed Line Products Company 20240119 0 126.76 126.76 122.5 124 11123 124 down down correct
PLRX.US Pliant Therapeutics Inc 20240119 0 16.72 17.02 16.23 16.7 415643 16.7 down down correct
PLSE.US Pulse Biosciences Inc 20240119 0 8.54 8.54 8.19 8.28 189149 8.28 down down correct
PLTK.US Playtika Holding Corp 20240119 0 7.35 7.43 7.22 7.42 535600 7.42 up up correct
PLUG.US Plug Power Inc 20240119 0 2.5 2.68 2.39 2.68 56283102 2.68 up up correct
PLUS.US ePlus inc 20240119 0 76.22 77.025 75.29 76.86 172035 76.86 up up correct
PLXS.US Plexus Corp 20240119 0 97.7 98.53 96.695 98.35 76517 98.35 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240119 0 8.11 8.11 7.985 8.08 1434441 8.08 down down correct
PMAAX.US PMAAX 20240119 0 10.07 10.07 10.07 10.07 0 10.07
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240119 0 2.28 2.33 2.28 2.32 19579 2.32 up up correct
PMD.US Psychemedics Corporation 20240119 0 3.41 3.41 3.3201 3.34 8640 3.34 down down correct
PMFLX.US PMFLX 20240119 0 10.07 10.07 10.07 10.07 0 10.07
PMGM.US Priveterra Acquisition Corp 20240119 0 11 11 11 11 0 11
PMGMU.US Priveterra Acquisition Corp 20240119 0 10.91 10.91 10.91 10.91 0 10.91
PMT.US PC 20240119 0 19.3 19.38 19.1 19.38 15343 19.38 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240119 0 17.16 17.67 16.78 17.47 7122 17.47 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240119 0 1.83 1.83 1.515 1.61 721400 1.61 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240119 0 83.72 85.8 83.26 85.8 302779 85.5864 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240119 0 22.97 23.13 22.88 22.93 18300 22.93 down down correct
PNNT.US PennantPark Investment Corporation 20240119 0 6.99 7.0164 6.9403 7.01 320062 7.01 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240119 0 98.5 98.5 98.5 98.5 481 98.5
PNTG.US The Pennant Group Inc 20240119 0 15.72 15.81 15.4 15.71 121000 15.71 down down correct
POAI.US Predictive Oncology Inc 20240119 0 2.81 2.95 2.73 2.95 12600 2.95 up up correct
PODD.US Insulet Corporation 20240119 0 204.7 205.63 202.53 204.46 553002 204.46 down down correct
POLA.US Polar Power Inc 20240119 0 0.41 0.41 0.3611 0.378 87195 0.378 down down correct
POOL.US Pool Corporation 20240119 0 387.01 388.98 381.66 386.84 272228 386.84 down down correct
POWI.US Power Integrations Inc 20240119 0 79.37 82.25 78.48 82.25 386782 82.25 up up correct
POWL.US Powell Industries Inc 20240119 0 81.71 81.71 77.9 80.21 224669 80.21 down down correct
POWW.US AMMO Inc 20240119 0 2.04 2.07 1.99 2.07 572212 2.07 up up correct
POWWP.US AMMO Inc 20240119 0 25.745 25.99 25.53 25.74 1800 25.74 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240119 0 27.2 27.67 26.765 27.65 322589 27.65 up up correct
PPBT.US Purple Biotech Ltd 20240119 0 0.6 0.672 0.581 0.65 53900 0.65 up up correct
PPC.US Pilgrim's Pride Corporation 20240119 0 28.32 28.32 27.715 27.89 459067 27.89 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240119 0 11.06 11.06 11.06 11.06 0 11.06
PPHPU.US PHP Ventures Acquisition Corp. Units 20240119 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240119 0 8.3 8.3 8.12 8.29 2121 8.29 down down correct
PPSI.US Pioneer Power Solutions Inc 20240119 0 4.98 5.06 4.9 4.9 73870 4.9 down down correct
PPTA.US Midas Gold Corp. 20240119 0 3.01 3.06 2.97 3.06 77700 3.06 up up correct
PRAA.US PRA Group Inc 20240119 0 22.62 23.33 22.29 23.07 240407 23.07 up up correct
PRAX.US Praxis Precision Medicines Inc 20240119 0 39.12 39.91 35.79 37.42 147900 37.42 down down correct
PRCH.US Porch Group Inc 20240119 0 2.25 2.25 2.049 2.21 1270900 2.21 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240119 0 45.27 45.55 44.02 45.54 341200 45.54 up up correct
PRDEX.US PREDEX Funds 20240119 0 24.71 24.71 24.71 24.71 0 24.71
PRDO.US Perdoceo Education Corporation 20240119 0 17.65 17.65 17.292 17.56 252979 17.56 down down correct
PRFT.US Perficient Inc 20240119 0 68.21 70.7 67.6084 70.57 257704 70.57 up up correct
PRFX.US PainReform Ltd 20240119 0 2.47 2.47 2.16 2.2455 15284 2.2455 down down correct
PRGS.US Progress Software Corporation 20240119 0 58 58 57.11 57.905 343916 57.905 down down correct
PRIM.US Primoris Services Corporation 20240119 0 33.69 33.69 32.51 33.31 423019 33.31 down down correct
PRIVX.US Sharespost 100 Fund 20240119 0 38.2 38.2 38.2 38.2 0 38.2
PRLD.US Prelude Therapeutics Incorporated 20240119 0 3.44 3.47 3.17 3.25 42700 3.25 down down correct
PRLVX.US PRLVX 20240119 0 37.6 37.6 37.6 37.6 0 37.6
PROC.US Procaps Group S.A. Ordinary Shares 20240119 0 4.22 4.42 4.2 4.34 31700 4.34 up up correct
PROCW.US Procaps Group S.A. Warrants 20240119 0 0.1139 0.1139 0.1001 0.1076 8410 0.1076 down down correct
PROF.US Profound Medical Corp 20240119 0 8.15 8.15 7.96 8.02 24463 8.02 down down correct
PROV.US Provident Financial Holdings Inc 20240119 0 13.406 13.75 13.4 13.75 4039 13.75 up up correct
PRPH.US ProPhase Labs Inc 20240119 0 4.98 5.05 4.95 4.95 8074 4.95 down down correct
PRPL.US Purple Innovation Inc 20240119 0 0.78 0.78 0.69 0.745 734370 0.745 down down correct
PRPO.US Precipio Inc 20240119 0 6.8 7.3 6.76 6.89 15842 6.89 up up correct
PRQR.US ProQR Therapeutics N.V 20240119 0 2.17 2.23 2.0501 2.08 405407 2.08 down down correct
PRTA.US Prothena Corporation plc 20240119 0 32.4 33.61 31.7327 33.05 754526 33.05 up up correct
PRTC.US PureTech Health plc 20240119 0 24.2 24.25 23.5 23.52 4200 23.52 down down correct
PRTG.US Portage Biotech Inc 20240119 0 1 1.2576 1 1.06 28388 1.06 up up correct
PRTH.US Priority Technology Holdings Inc 20240119 0 3.43 3.57 3.326 3.55 15357 3.55 up up correct
PRTS.US CarParts.com Inc 20240119 0 2.9 2.9 2.8 2.81 425850 2.81 down down correct
PRVA.US Privia Health Group Inc 20240119 0 20.55 20.85 19.93 20.83 608800 20.83 up up correct
PSA.US PQ 20240119 0 17.74 17.76 17.5317 17.76 4196 17.76 up up correct
PSEC.US Prospect Capital Corporation 20240119 0 6 6.08 5.95 6.07 2130881 6.0116 up up correct
PSHG.US Performance Shipping Inc 20240119 0 1.98 2.08 1.98 2.04 55560 2.04 up up correct
PSMT.US PriceSmart Inc 20240119 0 77.11 77.4478 75.93 77.14 111891 77.14 up up correct
PSNL.US Personalis Inc 20240119 0 1.63 1.65 1.5 1.5 571100 1.5 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240119 0 17.74 17.74 17.74 17.74 0 17.74
PSTV.US Plus Therapeutics Inc 20240119 0 2.06 2.18 2.06 2.15 26900 2.15 up up correct
PSTX.US Poseida Therapeutics Inc 20240119 0 2.88 2.8999 2.65 2.76 443643 2.76 down down correct
PT.US Pintec Technology Holdings Limited 20240119 0 1.11 1.13 1.09 1.1 57830 1.1 down down correct
PTC.US PTC Inc 20240119 0 174.49 175.42 173.42 174.7 691499 174.7 up up correct
PTCT.US PTC Therapeutics Inc 20240119 0 27.37 27.57 26.16 27.06 4177580 27.06 down down correct
PTDEX.US PREDEX 20240119 0 24.82 24.82 24.82 24.82 0 24.82
PTEN.US Patterson 20240119 0 10.18 10.27 9.96 10.11 5194288 10.11 down down correct
PTGX.US Protagonist Therapeutics Inc 20240119 0 24.2 24.87 23.89 24.77 536467 24.77 up up correct
PTIX.US Protagenic Therapeutics Inc 20240119 0 0.8702 0.8702 0.8702 0.8702 254 0.8702
PTLO.US Portillo's Inc. Class A Common Stock 20240119 0 13.53 13.545 13.1 13.44 781600 13.44 down down correct
PTMN.US Portman Ridge Finance Corporation 20240119 0 18.27 18.49 18.27 18.39 56100 18.39 up up correct
PTON.US Peloton Interactive Inc 20240119 0 5.81 5.82 5.37 5.57 16448740 5.57 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240119 0 1.07 1.27 1.07 1.21 311692 1.21 up up correct
PTSI.US P.A.M. Transportation Services Inc 20240119 0 20.72 20.72 20.19 20.7 12618 20.7 down down correct
PTVE.US Pactiv Evergreen Inc 20240119 0 14.53 14.82 14.19 14.58 1004300 14.58 up up correct
PUBM.US PubMatic Inc 20240119 0 14.8 14.91 14.6 14.89 233655 14.89 up up correct
PUCK.US Goal Acquisitions Corp 20240119 0 10.76 10.76 10.76 10.76 0 10.76
PUCKU.US Goal Acquisitions Corp 20240119 0 10.72 10.72 10.72 10.72 0 10.72
PUCKW.US Goal Acquisitions Corp 20240119 0 0.0075 0.0079 0.0075 0.0079 5323 0.0079 up up correct
PULM.US Pulmatrix Inc 20240119 0 1.77 1.7799 1.73 1.77 8855 1.77
PUYI.US Puyi Inc 20240119 0 5.625 5.785 5.625 5.785 700 5.785 up up correct
PVBC.US Provident Bancorp Inc 20240119 0 10.35 10.53 10.25 10.47 10368 10.47 up up correct
PWDEX.US PREDEX 20240119 0 24.81 24.81 24.81 24.81 0 24.81
PWFL.US PowerFleet Inc 20240119 0 3.37 3.38 3.3 3.36 179383 3.36 down down correct
PWOD.US Penns Woods Bancorp Inc 20240119 0 20.88 21.4 20.84 21.4 14180 21.4 up up correct
PWP.US Perella Weinberg Partners 20240119 0 11.11 11.33 10.96 11.23 288300 11.23 up up correct
PXLW.US Pixelworks Inc 20240119 0 1.29 1.31 1.23 1.31 148313 1.31 up up correct
PXS.US Pyxis Tankers Inc 20240119 0 4.499 4.58 4.39 4.42 120202 4.42 down down correct
PXSAP.US Pyxis Tankers Inc 20240119 0 24.45 24.5 24.375 24.5 2400 24.5 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20240119 0 19.91 20.33 19.65 20.24 647200 20.24 up up correct
PYPD.US PolyPid Ltd 20240119 0 6.5 6.71 6.46 6.71 2406 6.71 up up correct
PYPL.US PayPal Holdings Inc 20240119 0 63 66.21 62.26 65.82 38260000 65.82 up up correct
PYXS.US Pyxis Oncology Inc. 20240119 0 2.19 2.35 2.125 2.33 297200 2.33 up up correct
PZZA.US Papa John's International Inc 20240119 0 75.65 75.85 74.2 74.97 465125 74.97 down down correct
QCOM.US QUALCOMM Incorporated 20240119 0 147.265 152.77 146.74 151.96 16193890 151.96 up up correct
QCRH.US QCR Holdings Inc 20240119 0 55.22 56.15 54.66 56 44648 56 up up correct
QDEL.US Quidel Corporation 20240119 0 70.84 71.94 70.135 71.34 350290 71.34 up up correct
QFIN.US 360 DigiTech Inc 20240119 0 14.5 14.6 14.39 14.46 1236701 14.46 down down correct
QH.US Quhuo Limited 20240119 0 1.03 1.223 1.03 1.17 82800 1.17 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240119 0 4.64 4.64 4.53 4.58 117800 4.58 down down correct
QIWI.US QIWI plc 20240119 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240119 0 0.495 0.5018 0.492 0.5018 41684 0.5018 up up correct
QLI.US Qilian International Holding Group Limited 20240119 0 0.516 0.57 0.516 0.551 1500 0.551 up up correct
QLYS.US Qualys Inc 20240119 0 198.88 199.6 191.12 196.37 583332 196.37 down down correct
QMCO.US Quantum Corporation 20240119 0 0.2938 0.3 0.2774 0.3 149721 0.3 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240119 0 3.82 3.963 3.6601 3.75 10895 3.75 down down correct
QNST.US QuinStreet Inc 20240119 0 12.29 12.29 11.69 11.8 284353 11.8 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240119 0 23.28 23.31 23.15 23.2 142200 23.2 down down correct
QRHC.US Quest Resource Holding Corporation 20240119 0 6.66 6.87 6.66 6.87 8353 6.87 up up correct
QRTEA.US Qurate Retail Inc 20240119 0 0.8196 0.8699 0.8101 0.8399 1331039 0.8399 up up correct
QRTEB.US Qurate Retail Inc 20240119 0 6.54 6.8493 6.49 6.49 713 6.49 down down correct
QRTEP.US Qurate Retail Inc 20240119 0 38.57 40 37.34 39.84 44700 39.84 up up correct
QRVO.US Qorvo Inc 20240119 0 105.11 106.23 103.82 105.56 1360000 105.56 up up correct
QSI.US Quantum 20240119 0 1.59 1.62 1.53 1.59 445600 1.59
QSIAW.US Quantum 20240119 0 0.1861 0.1945 0.1501 0.1625 94283 0.1625 down down correct
QTRX.US Quanterix Corporation 20240119 0 22.3 22.64 21.84 22.39 265692 22.39 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240119 0 0.848 0.848 0.8006 0.83 789802 0.83 down down correct
QUIK.US QuickLogic Corporation 20240119 0 13.55 14.36 13.5 14.2 168539 14.2 up down incorrect
QURE.US uniQure N.V 20240119 0 5.58 5.65 5.47 5.55 1069322 5.55 down up incorrect
RAIL.US FreightCar America Inc 20240119 0 2.5 2.54 2.4601 2.51 10464 2.51 up down incorrect
RAIN.US Rain Therapeutics Inc 20240119 0 1.2 1.24 1.2 1.23 285200 1.23 up down incorrect
RAND.US Rand Capital Corporation 20240119 0 13.51 13.51 13.5 13.5 535 13.5 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240119 0 3.5 3.58 3.37 3.45 36900 3.45 down down correct
RAPT.US RAPT Therapeutics Inc 20240119 0 23.58 24 23.185 23.88 441500 23.88 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240119 0 43.36 44.745 42.67 44.6 3197873 44.6 up up correct
RAVE.US RAVE Restaurant Group Inc 20240119 0 1.89 2.0399 1.82 2.01 84269 2.01 up up correct
RBB.US RBB Bancorp 20240119 0 17.8 17.8 17.44 17.5 55884 17.3525 down down correct
RBBN.US Ribbon Communications Inc 20240119 0 2.94 2.98 2.875 2.98 371748 2.98 up up correct
RBCAA.US Republic Bancorp Inc 20240119 0 50.75 51.31 50.03 50.72 28736 50.72 down down correct
RBCN.US Rubicon Technology Inc 20240119 0 0.66 0.66 0.66 0.66 400 0.66
RBKB.US Rhinebeck Bancorp Inc 20240119 0 8.69 8.7 8.52 8.52 2900 8.52 down down correct
RCAT.US Red Cat Holdings Inc 20240119 0 0.76 0.79 0.75 0.752 169115 0.752 down down correct
RCEL.US AVITA Medical Inc 20240119 0 14.14 14.14 13.48 13.91 139200 13.91 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240119 0 9.65 9.65 9.65 9.65 0 9.65
RCICX.US Resource Credit Income Fund Class C 20240119 0 9.76 9.76 9.76 9.76 0 9.76
RCIIX.US Resource Credit Income Fund Class I Shar 20240119 0 9.66 9.66 9.66 9.66 0 9.66
RCILX.US RCILX 20240119 0 9.65 9.65 9.65 9.65 0 9.65
RCIWX.US Resource Credit Income Fund Class W Shar 20240119 0 9.64 9.64 9.64 9.64 0 9.64
RCKT.US Rocket Pharmaceuticals Inc 20240119 0 26.24 26.86 25.66 26.56 865261 26.56 up up correct
RCKY.US Rocky Brands Inc 20240119 0 26.35 26.7535 25.8 26.71 20107 26.71 up up correct
RCM.US R1 RCM Inc 20240119 0 10 10.27 9.615 9.96 4336655 9.96 down down correct
RCMT.US RCM Technologies Inc 20240119 0 28.87 29.39 28.6202 29.34 67724 29.34 up up correct
RCON.US Recon Technology Ltd 20240119 0 0.222 0.2274 0.222 0.2253 28176 0.2253 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240119 0 1.96 1.98 1.82 1.91 4294 1.91 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240119 0 0.0049 0.0049 0.0049 0.0049 500 0.0049
RDCM.US RADCOM Ltd 20240119 0 8.3299 8.3299 8.25 8.3 3224 8.3 down down correct
RDFN.US Redfin Corporation 20240119 0 7.65 8.045 7.51 7.95 4182991 7.95 up up correct
RDHL.US RedHill Biopharma Ltd 20240119 0 0.9806 0.999 0.9203 0.9373 457824 0.9373 down down correct
RDI.US Reading International Inc 20240119 0 1.89 1.97 1.89 1.97 3397 1.97 up up correct
RDIB.US Reading International Inc 20240119 0 13.6 13.6 13.6 13.6 245 13.6
RDNT.US RadNet Inc 20240119 0 37.45 37.81 36.7 37.78 348596 37.78 up up correct
RDUS.US Radius Health Inc 20240119 0 26.24 26.24 25.14 25.48 114988 25.297 down down correct
RDVT.US Red Violet Inc 20240119 0 18.51 19.035 18.27 18.89 13888 18.89 up up correct
RDWR.US Radware Ltd 20240119 0 17 17.07 16.835 16.99 685368 16.99 down down correct
REAL.US The RealReal Inc 20240119 0 1.83 1.86 1.7621 1.84 1899078 1.84 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240119 0 2.23 2.48 2.16 2.39 414120 2.39 up up correct
REE.US REE Automotive Ltd. 20240119 0 5.48 5.48 5.03 5.17 32400 5.17 down down correct
REED.US Reed's Inc 20240119 0 1.85 1.88 1.85 1.88 463 1.88 up up correct
REFR.US Research Frontiers Incorporated 20240119 0 1 1.06 0.988 0.988 17435 0.988 down down correct
REG.US Regency Centers Corporation 20240119 0 62.63 62.95 61.785 62.73 1282636 62.73 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240119 0 933.18 937.99 928.65 933.4 716490 933.4 up up correct
REKR.US Rekor Systems Inc 20240119 0 3.48 3.52 3.34 3.48 1075100 3.48
RELI.US Reliance Global Group Inc 20240119 0 0.48 0.5 0.451 0.4828 23647 0.4828 up up correct
RELL.US Richardson Electronics Ltd 20240119 0 10.28 10.28 9.9 9.96 152220 9.96 down down correct
RELY.US Remitly Global Inc. Common Stock 20240119 0 16.26 16.41 15.94 16.18 2146778 16.18 down down correct
REPL.US Replimune Group Inc 20240119 0 7.67 7.68 7.35 7.52 1167654 7.52 down down correct
RETO.US ReTo Eco 20240119 0 0.37 0.38 0.37 0.3786 20960 0.3786 up up correct
REYN.US Reynolds Consumer Products Inc 20240119 0 27.4 27.4 27 27.11 279300 27.11 down down correct
RFIL.US RF Industries Ltd 20240119 0 3.03 3.0999 3.02 3.07 6622 3.07 up up correct
RGCO.US RGC Resources Inc 20240119 0 18.96 19.04 18.96 19.01 5436 19.01 up up correct
RGEN.US Repligen Corporation 20240119 0 174.2 178.81 170.76 178.02 1610355 178.02 up up correct
RGLD.US Royal Gold Inc 20240119 0 116.34 116.55 114.59 116.34 332595 116.34
RGLS.US Regulus Therapeutics Inc 20240119 0 1.225 1.2288 1.2 1.22 1923 1.22 down up incorrect
RGNX.US REGENXBIO Inc 20240119 0 13.79 13.879 13.45 13.71 326542 13.71 down up incorrect
RGP.US Resources Connection Inc 20240119 0 13.15 13.19 12.91 13.18 217900 13.18 up down incorrect
RIBT.US RiceBran Technologies 20240119 0 0.2 0.2 0.17 0.17 28000 0.17 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20240119 0 62.47 62.47 60.5101 61.87 43882 61.87 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20240119 0 1.35 1.38 1.315 1.36 724643 1.36 up down incorrect
RILY.US B. Riley Financial Inc 20240119 0 21.4 21.83 19.77 20.18 1511894 20.18 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240119 0 18.45 18.49 18.3 18.49 4300 18.49 up down incorrect
RILYM.US RILYM 20240119 0 21.78 21.92 21.38 21.61 16500 21.61 down up incorrect
RILYN.US B. Riley Financial Inc 20240119 0 17.94 18.139 17.7 17.87 22500 17.87 down up incorrect
RILYP.US B. Riley Financial Inc 20240119 0 18.61 18.61 18.13 18.33 8400 18.33 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240119 0 16.54 16.7 16.25 16.51 11600 16.51 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240119 0 13.95 14.04 13.68 13.94 175400 13.94 down up incorrect
RIOT.US Riot Blockchain Inc 20240119 0 10.33 10.39 9.635 10.29 31708400 10.29 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240119 0 15.74 15.86 15.16 15.48 38774400 15.48 down up incorrect
RKDA.US Arcadia Biosciences Inc 20240119 0 2.4574 2.5899 2.4 2.54 10970 2.54 up down incorrect
RKLB.US Rocket Lab USA Inc. 20240119 0 4.9 4.9 4.69 4.86 4331100 4.86 down up incorrect
RLAY.US Relay Therapeutics Inc 20240119 0 10.4 10.43 10.015 10.18 680400 10.18 down down correct
RLMD.US Relmada Therapeutics Inc 20240119 0 3.41 3.47 3.35 3.44 86334 3.44 up up correct
RLYB.US Rallybio Corporation Common Stock 20240119 0 1.65 1.66 1.36 1.44 497041 1.44 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240119 0 11 11.125 10.86 11 4600 11
RMBL.US RumbleON Inc 20240119 0 6.9 6.94 6.495 6.89 122121 6.89 down down correct
RMBS.US Rambus Inc 20240119 0 70.36 73.38 69.83 73.22 2313254 73.22 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240119 0 4.38 4.38 4.35 4.35 8812 4.35 down down correct
RMGC.US RMG Acquisition Corp. III 20240119 0 10.48 10.5102 10.47 10.5 31846 10.5 up up correct
RMGCU.US RMG Acquisition Corp. III 20240119 0 10.51 10.51 10.51 10.51 0 10.51
RMNI.US Rimini Street Inc 20240119 0 3.2 3.23 3.15 3.17 295242 3.17 down down correct
RMR.US The RMR Group Inc 20240119 0 26.11 26.145 25.37 25.69 100640 25.69 down down correct
RMTI.US Rockwell Medical Inc 20240119 0 1.45 1.4722 1.38 1.38 145689 1.38 down down correct
RNA.US Avidity Biosciences Inc 20240119 0 10.49 10.54 10.15 10.16 903500 10.16 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240119 0 0.998 1.01 0.74 0.815 2498000 0.815 down down correct
RNLX.US Renalytix Plc 20240119 0 0.266 0.268 0.245 0.26 228700 0.26 down down correct
RNST.US Renasant Corporation 20240119 0 31.08 31.71 30.6 31.69 197133 31.69 up up correct
RNW.US Renew Energy Global PLC 20240119 0 6.64 6.72 6.5 6.7 658800 6.7 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240119 0 0.89 0.89 0.89 0.89 120 0.89
RNXT.US RenovoRx Inc. Common Stock 20240119 0 1.04 1.12 1.04 1.08 11200 1.08 up down incorrect
ROAD.US Construction Partners Inc 20240119 0 43.13 43.32 42.16 42.56 401623 42.56 down up incorrect
ROCK.US Gibraltar Industries Inc 20240119 0 82.24 82.24 80.21 81.78 167354 81.78 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20240119 0 13.77 14.105 13.63 14 1077822 14 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20240119 0 10.48 10.49 10.25 10.35 3933200 10.35 down up incorrect
ROKU.US Roku Inc 20240119 0 85.77 87.1 83.6006 87.07 5833791 87.07 up down incorrect
ROOT.US Root Inc 20240119 0 9.23 9.23 8.7701 8.91 94355 8.91 down up incorrect
ROST.US Ross Stores Inc 20240119 0 137.86 138.44 136.615 137.63 1786007 137.63 down up incorrect
ROVR.US Rover Group Inc 20240119 0 10.93 10.94 10.91 10.94 1463300 10.94 up down incorrect
RPAY.US Repay Holdings Corporation 20240119 0 7.19 7.365 7.04 7.35 1219362 7.35 up down incorrect
RPD.US Rapid7 Inc 20240119 0 55.29 55.7427 54.005 54.52 530222 54.52 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20240119 0 1.63 1.64 1.32 1.61 955700 1.61 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240119 0 0.975 0.98 0.94 0.967 133943 0.967 down up incorrect
RPRX.US Royalty Pharma plc 20240119 0 28.2 29.105 27.98 29.07 2789579 29.07 up down incorrect
RPTX.US Repare Therapeutics Inc 20240119 0 6.16 6.28 5.91 6.14 75000 6.14 down up incorrect
RRBI.US Red River Bancshares Inc 20240119 0 52.18 53.17 52.18 53.17 9200 53.17 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20240119 0 10.78 10.85 10.5509 10.79 97872 10.79 up up correct
RRR.US Red Rock Resorts Inc 20240119 0 52.42 54.14 51.495 54.01 626873 54.01 up up correct
RSLS.US ReShape Lifesciences Inc 20240119 0 0.231 0.2364 0.2175 0.229 1487744 0.229 down down correct
RSSS.US Research Solutions Inc 20240119 0 2.49 2.605 2.49 2.57 5383 2.57 up up correct
RSVR.US Reservoir Media Inc 20240119 0 7.06 7.09 7 7.09 27600 7.09 up up correct
RSVRW.US Reservoir Media Management Inc 20240119 0 1.63 1.63 1.63 1.63 0 1.63
RUN.US Sunrun Inc 20240119 0 13.12 13.2675 12.2899 13.17 15051030 13.17 up up correct
RUSHA.US Rush Enterprises Inc 20240119 0 44.47 44.47 43.43 44.13 316360 44.13 down down correct
RUSHB.US Rush Enterprises Inc 20240119 0 46.83 46.83 45.76 46.57 7662 46.57 down down correct
RVMD.US Revolution Medicines Inc 20240119 0 26.73 27.48 26.25 26.93 859200 26.93 up up correct
RVNC.US Revance Therapeutics Inc 20240119 0 5.8 5.87 5.55 5.66 1418900 5.66 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240119 0 4.1 4.15 3.93 4.11 235400 4.11 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240119 0 1.07 1.17 0.96 1.01 15398 1.01 down down correct
RVSB.US Riverview Bancorp Inc 20240119 0 5.8 5.89 5.74 5.85 21815 5.85 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240119 0 12.91 12.95 12.8015 12.9 237186 12.9 down down correct
RWLK.US ReWalk Robotics Ltd 20240119 0 0.93 0.9599 0.87 0.907 270350 0.907 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240119 0 9.99 9.99 9.26 9.63 5605795 9.63 down down correct
RXST.US RxSight Inc. Common Stock 20240119 0 46.44 46.53 45.25 45.81 320300 45.81 down down correct
RXT.US Rackspace Technology Inc 20240119 0 1.64 1.745 1.575 1.73 2629673 1.73 up up correct
RYAAY.US Ryanair Holdings plc 20240119 0 125.32 126.75 123.04 126.67 1024319 126.67 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240119 0 40.98 41.195 39.4003 41.04 551269 41.04 up up correct
RZB.US Reinsurance Group of America Incorporated 20240119 0 25.3 25.318 25.02 25.29 61000 25.29 down down correct
RZLT.US Rezolute Inc 20240119 0 0.98 1.12 0.95 0.9999 71511 0.9999 up up correct
SABR.US Sabre Corporation 20240119 0 4.23 4.36 4.185 4.34 3224056 4.34 up up correct
SABS.US SAB Biotherapeutics Inc 20240119 0 6.02 6.02 5.92 6 3100 6 down down correct
SABSW.US SAB Biotherapeutics Inc 20240119 0 0.025 0.025 0.025 0.025 250 0.025
SAFT.US Safety Insurance Group Inc 20240119 0 79.3 79.6 77.99 78.99 69507 78.99 down down correct
SAGE.US Sage Therapeutics Inc 20240119 0 26.24 26.545 25.93 26.01 815100 26.01 down down correct
SAIA.US Saia Inc 20240119 0 440.91 451.16 438.28 450.82 169131 450.82 up up correct
SALM.US Salem Media Group Inc 20240119 0 0.269 0.3761 0.241 0.34 563255 0.34 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240119 0 16.58 17.03 16.34 16.62 10015 16.62 up up correct
SANA.US Sana Biotechnology Inc 20240119 0 5.63 5.63 4.83 5.06 4273298 5.06 down down correct
SANM.US Sanmina Corporation 20240119 0 50.7 51.14 50.06 51.14 371746 51.14 up up correct
SANW.US S&W Seed Company 20240119 0 0.59 0.6076 0.5591 0.565 59429 0.565 down down correct
SASR.US Sandy Spring Bancorp Inc 20240119 0 25.26 25.68 24.88 25.62 130905 25.62 up up correct
SATS.US EchoStar Corporation 20240119 0 17.22 17.23 15.3 15.38 4667343 15.38 down down correct
SAVA.US Cassava Sciences Inc 20240119 0 25.9 26.47 25.24 26.39 709500 26.39 up up correct
SBAC.US SBA Communications Corporation 20240119 0 232.33 233.51 227.96 230.88 1094546 230.88 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240119 0 25.99 26.31 25.58 26.24 378984 26.24 up up correct
SBET.US Sharplink Gaming Ltd 20240119 0 2.15 2.18 1.65 1.83 42700 1.83 down down correct
SBFG.US SB Financial Group Inc 20240119 0 15.4525 15.4525 15.45 15.45 1837 15.45 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240119 0 15.13 15.46 14.76 15.39 569479 15.39 up up correct
SBLK.US Star Bulk Carriers Corp 20240119 0 21.27 21.35 20.9285 21.25 894686 21.25 down down correct
SBNY.US Signature Bank 20240119 0 1.13 1.3 1.13 1.3 135370 1.3 up up correct
SBRA.US Sabra Health Care REIT Inc 20240119 0 13.5 13.54 13.33 13.53 1436194 13.53 up up correct
SBSI.US Southside Bancshares Inc 20240119 0 30.31 30.67 29.86 30.66 96524 30.66 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240119 0 5.3 5.42 5.2 5.42 194638 5.42 up up correct
SBUX.US Starbucks Corporation 20240119 0 93.18 94.24 92.64 93.86 9570000 93.86 up up correct
SCHL.US Scholastic Corporation 20240119 0 38.56 38.82 37.965 38.34 280351 38.1466 down down correct
SCKT.US Socket Mobile Inc 20240119 0 1.135 1.1471 1.1019 1.1223 4964 1.1223 down down correct
SCOR.US comScore Inc 20240119 0 19.06 19.93 18.13 18.96 18667 18.96 down down correct
SCPH.US scPharmaceuticals Inc 20240119 0 5.77 5.83 5.24 5.34 453787 5.34 down down correct
SCPS.US Scopus BioPharma Inc 20240119 0 0.004 0.004 0.004 0.004 0 0.004
SCSC.US ScanSource Inc 20240119 0 38.02 38.8 37.61 38.79 135302 38.79 up up correct
SCVL.US Shoe Carnival Inc 20240119 0 25.7 25.71 24.94 25.64 131353 25.64 down down correct
SCWX.US SecureWorks Corp 20240119 0 7.18 7.2024 6.94 7.12 10391 7.12 down down correct
SCYX.US SCYNEXIS Inc 20240119 0 1.89 1.89 1.81 1.83 110793 1.83 down down correct
SDGR.US Schrödinger Inc 20240119 0 26.05 26.41 24.88 26.38 820700 26.38 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240119 0 5.14 5.14 4.42 5.11 1237181 5.11 down down correct
SEAC.US SeaChange International Inc 20240119 0 2.31 2.31 2.31 2.31 0 2.31
SEAT.US Vivid Seats Inc. Class A Common Stock 20240119 0 5.81 5.874 5.55 5.73 1450300 5.73 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240119 0 0.76 0.76 0.76 0.76 0 0.76
SECO.US Secoo Holding Limited 20240119 0 0.4433 0.5656 0.4433 0.52 539461 0.52 up up correct
SEDG.US SolarEdge Technologies Inc 20240119 0 69.39 69.43 66.53 69.11 2532993 69.11 down down correct
SEED.US Origin Agritech Limited 20240119 0 1.94 2 1.65 1.65 69089 1.65 down down correct
SEEL.US Seelos Therapeutics Inc 20240119 0 1.36 1.36 1.2 1.27 206850 1.27 down down correct
SEER.US Seer Inc 20240119 0 1.62 1.64 1.55 1.61 363401 1.61 down down correct
SEIC.US SEI Investments Company 20240119 0 63.14 63.64 62.87 63.49 532665 63.49 up up correct
SELF.US Global Self Storage Inc 20240119 0 4.44 4.52 4.44 4.5 40722 4.5 up up correct
SENEA.US Seneca Foods Corporation 20240119 0 54.75 54.75 53.05 53.51 30424 53.51 down up incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20240119 0 5.94 6.14 5.8201 6 74135 6 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20240119 0 39.4999 39.4999 39.4999 39.4999 183 39.4999
SFBS.US ServisFirst Bancshares Inc 20240119 0 62.17 63.755 61.68 63.7 154878 63.7 up down incorrect
SFIX.US Stitch Fix Inc 20240119 0 3.25 3.26 3.154 3.23 1136296 3.23 down up incorrect
SFM.US Sprouts Farmers Market Inc 20240119 0 51.71 51.74 50.85 51.62 1118667 51.62 down up incorrect
SFNC.US Simmons First National Corporation 20240119 0 18.64 18.93 18.38 18.92 380788 18.92 up down incorrect
SFST.US Southern First Bancshares Inc 20240119 0 36.87 36.87 35.94 36.5 42705 36.5 down up incorrect
SGA.US Saga Communications Inc 20240119 0 22.07 22.81 21.52 22.63 32429 22.63 up down incorrect
SGBX.US SG Blocks Inc 20240119 0 0.39 0.42 0.38 0.39 49583 0.39
SGC.US Superior Group of Companies Inc 20240119 0 13.43 13.63 13.24 13.52 83513 13.52 up up correct
SGH.US SMART Global Holdings Inc 20240119 0 22.86 23.185 22.51 22.89 1402063 22.89 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240119 0 5.25 5.25 5.04 5.15 241100 5.15 down down correct
SGMA.US SigmaTron International Inc 20240119 0 3.07 3.12 3.02 3.055 7290 3.055 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240119 0 24.5 24.61 22.96 24.01 1669800 24.01 down down correct
SGMO.US Sangamo Therapeutics Inc 20240119 0 0.4374 0.4418 0.4 0.4321 1045185 0.4321 down down correct
SGRP.US SPAR Group Inc 20240119 0 1.03 1.03 1.03 1.03 997 1.03
SGRY.US Surgery Partners Inc 20240119 0 32.46 32.645 31.66 32.09 739593 32.09 down down correct
SHBI.US Shore Bancshares Inc 20240119 0 13.12 13.2 12.87 13.11 43710 13.11 down down correct
SHC.US Sotera Health Company 20240119 0 14.7 14.98 14.455 14.98 717800 14.98 up up correct
SHCR.US Sharecare Inc 20240119 0 0.9926 0.9926 0.9078 0.9464 1260734 0.9464 down down correct
SHCRW.US Sharecare Inc 20240119 0 0.018 0.029 0.018 0.018 5400 0.018
SHEN.US Shenandoah Telecommunications Company 20240119 0 19.69 20.08 19.1866 20.04 143345 20.04 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240119 0 8.23 8.3299 7.94 8 132143 8 down down correct
SHLS.US Shoals Technologies Group Inc 20240119 0 13.45 13.49 12.995 13.18 5182800 13.18 down down correct
SHO.US PI 20240119 0 20.49 20.5 20.415 20.415 1195 20.415 down down correct
SHOO.US Steven Madden Ltd 20240119 0 42.15 42.17 41.29 41.5 917255 41.5 down down correct
SHYF.US The Shyft Group Inc 20240119 0 10.88 10.89 10.48 10.86 837723 10.86 down down correct
SIBN.US SI 20240119 0 18.89 18.89 18.42 18.54 290466 18.54 down down correct
SIEB.US Siebert Financial Corp 20240119 0 1.85 1.85 1.72 1.83 19536 1.83 down down correct
SIEN.US Sientra Inc 20240119 0 0.5896 0.6048 0.5681 0.5681 85229 0.5681 down down correct
SIFY.US Sify Technologies Limited 20240119 0 1.55 1.62 1.53 1.54 67876 1.54 down down correct
SIGA.US SIGA Technologies Inc 20240119 0 5.24 5.24 5.06 5.13 265901 5.13 down down correct
SIGI.US Selective Insurance Group Inc 20240119 0 105.67 107.43 104.2 105.37 255410 105.37 down down correct
SIGIP.US Selective Insurance Group Inc 20240119 0 17.65 17.7 17.575 17.596 1900 17.596 down down correct
SILC.US Silicom Ltd 20240119 0 17.03 17.67 16.74 17.45 90722 17.45 up up correct
SILK.US Silk Road Medical Inc 20240119 0 14.4 15.6 14.24 14.85 2718300 14.85 up up correct
SIMO.US Silicon Motion Technology Corporation 20240119 0 63.53 64.39 63.4 64.39 402792 64.39 up up correct
SINT.US Sintx Technologies Inc 20240119 0 0.296 0.3075 0.295 0.2959 60272 0.2959 down down correct
SIOX.US Sio Gene Therapies Inc 20240119 0 0.38 0.3898 0.38 0.38 7642 0.38
SIRI.US Sirius XM Holdings Inc 20240119 0 5.31 5.435 5.29 5.42 15210000 5.42 up up correct
SISI.US Shineco Inc 20240119 0 0.135 0.137 0.121 0.13 1429262 0.13 down down correct
SITM.US SiTime Corporation 20240119 0 119.69 121.47 116.93 121.25 117200 121.25 up up correct
SJ.US Scienjoy Holding Corporation 20240119 0 2.97 2.97 2.65 2.85 37752 2.85 down down correct
SKIN.US The Beauty Health Company 20240119 0 2.41 2.44 2.3 2.43 3808500 2.43 up up correct
SKYT.US SkyWater Technology Inc 20240119 0 8.84 8.859 8.42 8.82 173456 8.82 down down correct
SKYW.US SkyWest Inc 20240119 0 50 50 48.42 49.74 286849 49.74 down down correct
SLAB.US Silicon Laboratories Inc 20240119 0 123.65 126.785 122.37 126.33 233754 126.33 up up correct
SLAMU.US Slam Corp 20240119 0 10.91 10.92 10.88 10.92 2600 10.92 up up correct
SLDB.US Solid Biosciences Inc 20240119 0 7.5 8.25 7.12 8.1 242837 8.1 up up correct
SLGL.US Sol 20240119 0 1.2 1.2 1.15 1.1546 1814 1.1546 down down correct
SLGN.US Silgan Holdings Inc 20240119 0 42.92 43.19 42.42 43.15 303576 43.15 up up correct
SLM.US SLM Corporation 20240119 0 18.65 19 18.57 18.99 1086623 18.99 up up correct
SLMBP.US SLM Corporation 20240119 0 69.44 70.24 69.44 69.94 9200 69.94 up up correct
SLN.US Silence Therapeutics plc 20240119 0 19.34 19.34 16.01 18.41 309900 18.41 down down correct
SLNG.US Stabilis Solutions Inc 20240119 0 4.08 4.08 4.08 4.08 700 4.08
SLNH.US Soluna Holdings Inc 20240119 0 3.23 3.275 2.96 3.2 75451 3.2 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240119 0 3 3.53 3 3.5 7300 3.5 up up correct
SLNO.US Soleno Therapeutics Inc 20240119 0 43.24 47.33 42.9148 47.01 356479 47.01 up up correct
SLP.US Simulations Plus Inc 20240119 0 38.13 38.5 37.23 38.5 78200 38.441 up up correct
SLRC.US SLR Investment Corp 20240119 0 15.15 15.15 15.02 15.12 123871 15.12 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240119 0 0.57 0.6 0.57 0.598 8100 0.598 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240119 0 0.5089 0.5281 0.5011 0.5265 811111 0.5265 up up correct
SMBC.US Southern Missouri Bancorp Inc 20240119 0 48.01 48.91 47.22 48.66 27826 48.66 up up correct
SMBK.US SmartFinancial Inc 20240119 0 22.61 22.95 22.3335 22.93 24098 22.93 up up correct
SMCI.US Super Micro Computer Inc 20240119 0 347.56 428.69 338.8801 423.36 23112520 423.36 up up correct
SMID.US Smith 20240119 0 38.53 40 36.605 39.18 30300 39.18 up up correct
SMIT.US Schmitt Industries Inc 20240119 0 0.0313 0.0313 0.0313 0.0313 0 0.0313
SMLR.US Semler Scientific Inc. Common Stock 20240119 0 44.22 44.22 43 43.77 48255 43.77 down down correct
SMMF.US Summit Financial Group Inc 20240119 0 28.41 28.56 28.2341 28.55 12169 28.55 up up correct
SMMT.US Summit Therapeutics Inc 20240119 0 3.3 3.615 3.21 3.61 2268379 3.61 up up correct
SMPL.US The Simply Good Foods Company 20240119 0 42.37 42.37 41.09 41.38 616985 41.38 down down correct
SMSI.US Smith Micro Software Inc 20240119 0 0.7889 0.7927 0.73 0.7726 194407 0.7726 down down correct
SMTC.US Semtech Corporation 20240119 0 20.02 21.38 19.9101 21.2 1507750 21.2 up up correct
SMTI.US Sanara MedTech Inc 20240119 0 37 37 35 36.89 19500 36.89 down down correct
SNAX.US Stryve Foods Inc 20240119 0 1.725 1.725 1.48 1.65 18827 1.65 down down correct
SNBR.US Sleep Number Corporation 20240119 0 10.93 11 10.57 10.75 792963 10.75 down down correct
SNCE.US Science 37 Holdings Inc 20240119 0 5.19 5.86 5.17 5.31 42200 5.31 up up correct
SNCR.US Synchronoss Technologies Inc 20240119 0 5.55 5.6698 5.4 5.66 101625 5.66 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240119 0 19.29 19.5 19.24 19.3 2900 19.3 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20240119 0 12.52 12.62 12.121 12.58 344400 12.58 up up correct
SND.US Smart Sand Inc 20240119 0 1.79 1.82 1.769 1.8 44179 1.8 up up correct
SNDL.US Sundial Growers Inc 20240119 0 1.4 1.44 1.36 1.44 2613900 1.44 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240119 0 21.38 21.38 20.56 20.68 811525 20.68 down down correct
SNES.US SenesTech Inc 20240119 0 0.85 0.88 0.71 0.7707 215548 0.7707 down down correct
SNEX.US StoneX Group Inc 20240119 0 65.99 65.99 64.42 65.38 88000 65.38 down down correct
SNFCA.US Security National Financial Corporation 20240119 0 8.14 8.15 7.96 8.13 26314 8.13 down down correct
SNGX.US Soligenix Inc 20240119 0 0.621 0.6211 0.5555 0.5738 367959 0.5738 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240119 0 0.16 0.18 0.1533 0.1662 868718 0.1662 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240119 0 8.7 8.74 8.5 8.69 19100 8.69 down down correct
SNPS.US Synopsys Inc 20240119 0 498 517.7 496.13 517.31 2700000 517.31 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240119 0 0.23 0.256 0.224 0.242 391000 0.242 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240119 0 0.767 0.8 0.73 0.792 65000 0.792 up up correct
SNT.US Senstar Technologies Ltd. 20240119 0 1.1344 1.1631 1.13 1.13 2307 1.13 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240119 0 3.01 3.18 2.86 3.09 43300 3.09 up up correct
SNY.US Sanofi 20240119 0 51.24 51.27 50.96 51.03 1689700 51.03 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240119 0 7.45 7.5 7.21 7.49 39811300 7.49 up up correct
SOHO.US Sotherly Hotels Inc 20240119 0 1.4 1.43 1.34 1.39 45866 1.39 down down correct
SOHOB.US Sotherly Hotels Inc 20240119 0 19.6999 19.6999 19.6999 19.6999 152 19.6999
SOHON.US Sotherly Hotels Inc 20240119 0 19.525 19.525 19.525 19.525 500 19.525
SOHU.US Sohu.com Limited 20240119 0 9.18 9.55 9.18 9.48 52127 9.48 up up correct
SOLO.US Electrameccanica Vehicles Corp 20240119 0 0.2312 0.24 0.2269 0.2326 331739 0.2326 up up correct
SONM.US Sonim Technologies Inc 20240119 0 0.71 0.73 0.7 0.715 50100 0.715 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240119 0 1.307 1.33 1.3 1.33 18242 1.33 up up correct
SONO.US Sonos Inc 20240119 0 15.86 16.39 15.655 16.33 2513623 16.33 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240119 0 0.23 0.245 0.2 0.216 604300 0.216 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240119 0 4.5 4.76 4.4 4.5 18400 4.5
SOTK.US Sono 20240119 0 5.79 6.12 5.75 5.87 14136 5.87 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20240119 0 22.09 22.11 22.04 22.11 1061800 22.11 up up correct
SP.US SP Plus Corporation 20240119 0 51.45 51.45 51.25 51.36 89960 51.36 down down correct
SPCB.US SuperCom Ltd 20240119 0 0.2659 0.2792 0.2659 0.2792 138587 0.2792 up up correct
SPFI.US South Plains Financial Inc 20240119 0 27.42 27.83 27.25 27.83 12100 27.7027 up up correct
SPI.US SPI Energy Co. Ltd 20240119 0 0.665 0.7 0.66 0.6614 59337 0.6614 down down correct
SPLK.US Splunk Inc 20240119 0 152.81 153.34 152.77 153.25 1987298 153.25 up up correct
SPNS.US Sapiens International Corporation N.V 20240119 0 27.4 27.59 27.04 27.52 73369 27.52 up up correct
SPOK.US Spok Holdings Inc 20240119 0 15.59 15.61 15.4 15.61 97181 15.61 up up correct
SPRB.US Spruce Biosciences Inc 20240119 0 2.39 2.45 2.31 2.39 29800 2.39
SPRO.US Spero Therapeutics Inc 20240119 0 1.4 1.43 1.38 1.39 115548 1.39 down down correct
SPSC.US SPS Commerce Inc 20240119 0 183.68 185.145 181.32 184.93 123517 184.93 up up correct
SPT.US Sprout Social Inc 20240119 0 61.12 61.3 58.89 60.66 603500 60.66 down down correct
SPTN.US SpartanNash Company 20240119 0 22.65 22.65 22.07 22.25 146807 22.25 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240119 0 3.86 3.86 3.75 3.83 342470 3.83 down down correct
SPWR.US SunPower Corporation 20240119 0 2.81 3.07 2.742 3.03 10721210 3.03 up up correct
SQFT.US Presidio Property Trust Inc 20240119 0 1.08 1.14 1.013 1.08 56700 1.08
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240119 0 16.1 16.1 15.8 16 4700 15.8036 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240119 0 11.23 11.33 11.01 11.28 177400 11.28 up down incorrect
SRAX.US SRAX Inc 20240119 0 0.03 0.03 0.03 0.03 0 0.03
SRCE.US 1st Source Corporation 20240119 0 50.69 53.535 49.16 53.16 120152 52.8119 up down incorrect
SRCL.US Stericycle Inc 20240119 0 47.8 48.6 47.44 48.53 406553 48.53 up down incorrect
SRDX.US Surmodics Inc 20240119 0 34.4 34.4 33.55 33.97 32153 33.97 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20240119 0 116.8 117.64 114.48 115.64 2445837 115.64 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240119 0 49.38 49.38 49.38 49.38 0 49.38
SRRK.US Scholar Rock Holding Corporation 20240119 0 15.85 16.24 14.92 15.06 681006 15.06 down down correct
SRTS.US Sensus Healthcare Inc 20240119 0 2.73 2.7372 2.61 2.61 49005 2.61 down down correct
SRZN.US Surrozen Inc. Common Stock 20240119 0 8.64 8.795 7.75 8.02 27900 8.02 down down correct
SSB.US South State Corporation 20240119 0 80.6 81.63 79.695 81.58 406151 81.58 up up correct
SSBI.US Summit State Bank 20240119 0 11.87 12.0172 11.76 11.76 7830 11.76 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240119 0 27.4 27.44 26.31 27.44 15800 27.3434 up up correct
SSKN.US STRATA Skin Sciences Inc 20240119 0 0.531 0.572 0.5211 0.5211 14988 0.5211 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240119 0 60 60.695 59.765 60.52 996847 60.52 up up correct
SSNT.US SilverSun Technologies Inc 20240119 0 14.11 14.68 13.2 13.99 158145 13.99 down down correct
SSP.US The E.W. Scripps Company 20240119 0 7.3 7.55 7.16 7.55 202982 7.55 up up correct
SSRM.US SSR Mining Inc 20240119 0 9.95 9.99 9.775 9.8 1720988 9.8 down down correct
SSSS.US SuRo Capital Corp 20240119 0 3.85 3.85 3.72 3.72 159400 3.72 down down correct
SSTI.US ShotSpotter Inc 20240119 0 23.51 23.51 22.08 22.28 33604 22.28 down down correct
SSYS.US Stratasys Ltd 20240119 0 13.44 13.51 13.17 13.43 394226 13.43 down down correct
STAA.US STAAR Surgical Company 20240119 0 29.83 29.83 28.5 29.03 451055 29.03 down down correct
STAB.US Statera Biopharma Inc 20240119 0 0.0006 0.0006 0.0006 0.0006 9039 0.0006
STAF.US Staffing 360 Solutions Inc 20240119 0 0.3287 0.3443 0.321 0.3436 13975 0.3436 up up correct
STBA.US S&T Bancorp Inc 20240119 0 32.4 32.82 32 32.81 175447 32.81 up up correct
STCN.US Steel Connect Inc 20240119 0 9.68 9.7777 9.6431 9.6431 1562 9.6431 down down correct
STEP.US StepStone Group Inc 20240119 0 32.22 33.53 31.85 33.51 354200 33.51 up up correct
STER.US Sterling Check Corp. Common Stock 20240119 0 13.5 13.67 13.33 13.6 131871 13.6 up up correct
STGW.US MDC Partners Inc 20240119 0 6.54 6.67 6.4 6.63 372394 6.63 up up correct
STIM.US Neuronetics Inc 20240119 0 3.21 3.37 3.1 3.32 163818 3.32 up up correct
STKL.US SunOpta Inc 20240119 0 5.72 5.78 5.55 5.71 1136427 5.71 down down correct
STKS.US The ONE Group Hospitality Inc 20240119 0 4.69 4.69 4.48 4.57 143914 4.57 down down correct
STLD.US Steel Dynamics Inc 20240119 0 112.46 113.22 111.33 112.86 956642 112.86 up up correct
STNE.US StoneCo Ltd 20240119 0 17.43 17.45 16.5393 17.03 7070622 17.03 down down correct
STOK.US Stoke Therapeutics Inc 20240119 0 4.89 5.02 4.77 4.93 248300 4.93 up up correct
STRA.US Strategic Education Inc 20240119 0 93.57 94.76 92.27 94.6 60810 94.6 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240119 0 0.63 0.63 0.544 0.5505 137891 0.5505 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240119 0 0.0065 0.0065 0.0065 0.0065 2 0.0065
STRL.US Sterling Construction Company Inc 20240119 0 77.93 78.1193 75.1 76.2 438698 76.2 down down correct
STRM.US Streamline Health Solutions Inc 20240119 0 0.4 0.421 0.369 0.38 88746 0.38 down down correct
STRO.US Sutro Biopharma Inc 20240119 0 4.14 4.14 3.86 4.06 448789 4.06 down down correct
STRR.US Star Equity Holdings Inc 20240119 0 0.97 1.05 0.97 0.98 42300 0.98 up up correct
STRRP.US Star Equity Holdings Inc 20240119 0 9.686 9.769 9.686 9.769 600 9.769 up up correct
STRS.US Stratus Properties Inc 20240119 0 24.37 25.11 24.28 24.28 3100 24.28 down down correct
STRT.US Strattec Security Corporation 20240119 0 23.99 23.99 22.98 22.98 3209 22.98 down down correct
STTK.US Shattuck Labs Inc 20240119 0 8.5 9.27 8.26 9.02 329300 9.02 up up correct
STX.US Seagate Technology Holdings plc 20240119 0 84.6 85.44 83.855 85.42 2327396 85.42 up up correct
SUNW.US Sunworks Inc 20240119 0 0.1959 0.2082 0.1774 0.2025 2613414 0.2025 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240119 0 27.67 27.68 26.465 27.67 501270 27.67
SURG.US SurgePays Inc. Common Stock 20240119 0 6 6.54 5.9 6.25 865795 6.25 up up correct
SURGW.US SurgePays Inc. Warrant 20240119 0 1.46 1.85 1.46 1.78 85334 1.78 up up correct
SVA.US Sinovac Biotech Ltd 20240119 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240119 0 7.862 7.97 7.73 7.96 759409 7.96 up up correct
SVFD.US Save Foods Inc 20240119 0 1.68 1.74 1.65 1.702 14700 1.702 up up correct
SVRA.US Savara Inc 20240119 0 4.27 4.415 4.24 4.41 541482 4.41 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20240119 0 0.24 0.24 0.23 0.24 1500 0.24
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240119 0 1.43 1.5 1.4 1.5 15200 1.5 up down incorrect
SWAV.US ShockWave Medical Inc 20240119 0 221.09 221.87 214.905 217.19 454400 217.19 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20240119 0 13.06 13.15 13 13.13 283800 13.13 up down incorrect
SWIM.US Latham Group Inc 20240119 0 2.24 2.36 2.11 2.36 556614 2.36 up down incorrect
SWKH.US SWK Holdings Corporation 20240119 0 17.4 17.65 17.1559 17.18 4879 17.18 down up incorrect
SWKS.US Skyworks Solutions Inc 20240119 0 104.84 106.71 103.93 106.04 2488800 106.04 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20240119 0 10.59 10.6 10.59 10.6 700 10.6 up down incorrect
SWSSU.US Springwater Special Situations Corp Unit 20240119 0 10.5 10.5 10.5 10.5 0 10.5
SWSSW.US Springwater Special Situations Corp. Warrant 20240119 0 0.059 0.059 0.055 0.055 1300 0.055 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20240119 0 39.67 39.89 38.48 39.84 727069 39.84 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20240119 0 1.77 1.79 1.56 1.7 143400 1.7 down up incorrect
SY.US So 20240119 0 0.95 1.05 0.95 1.01 23000 1.01 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20240119 0 48.06 49.095 47.4044 49.02 85996 49.02 up down incorrect
SYBX.US Synlogic Inc 20240119 0 3.2 3.36 3.16 3.19 22404 3.19 down up incorrect
SYNA.US Synaptics Incorporated 20240119 0 106.15 108.72 104.535 108.56 311492 108.56 up up correct
SYPR.US Sypris Solutions Inc 20240119 0 2.137 2.17 2.112 2.17 5397 2.17 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240119 0 6.66 6.91 6.27 6.46 197486 6.46 down down correct
SYTA.US Siyata Mobile Inc 20240119 0 3.79 3.79 3.3 3.36 12528 3.36 down down correct
SYTAW.US Siyata Mobile Inc 20240119 0 0.0501 0.0501 0.05 0.05 4050 0.05 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20240119 0 10.38 10.38 10.38 10.38 0 10.38
TACT.US TransAct Technologies Incorporated 20240119 0 7.55 7.64 7.54 7.56 62385 7.56 up down incorrect
TAIT.US Taitron Components Incorporated 20240119 0 3.21 3.25 3.16 3.19 14012 3.19 down up incorrect
TAKMX.US TAKMX 20240119 0 8.54 8.54 8.54 8.54 0 8.54
TALK.US Talkspace Inc 20240119 0 2.47 2.47 2.37 2.38 594665 2.38 down up incorrect
TALKW.US Talkspace Inc 20240119 0 0.128 0.1503 0.1 0.1296 40524 0.1296 up down incorrect
TANH.US Tantech Holdings Ltd 20240119 0 0.74 0.75 0.683 0.739 157709 0.739 down up incorrect
TAOP.US Taoping Inc 20240119 0 0.923 0.93 0.8 0.834 103535 0.834 down up incorrect
TARA.US Protara Therapeutics Inc 20240119 0 2.135 2.135 1.88 1.91 52308 1.91 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20240119 0 22.96 23.57 22.52 23.48 665500 23.48 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20240119 0 12.88 13.29 12.58 13.27 224700 13.27 up down incorrect
TAST.US Carrols Restaurant Group Inc 20240119 0 9.42 9.43 9.39 9.4 3062460 9.4 down down correct
TATT.US TAT Technologies Ltd 20240119 0 12.08 12.24 11.24 11.9999 17652 11.9999 down down correct
TAYD.US Taylor Devices Inc 20240119 0 30.24 30.36 27.82 30.2 14051 30.2 down down correct
TBBK.US The Bancorp Inc 20240119 0 38.3 39.12 38.07 39.12 237772 39.12 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240119 0 4.05 4.17 4.05 4.14 748779 4.14 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240119 0 15.24 15.46 15.14 15.4 906907 15.4 up up correct
TBLT.US ToughBuilt Industries Inc 20240119 0 6.72 6.72 6.0389 6.45 25966 6.45 down down correct
TBNK.US Territorial Bancorp Inc 20240119 0 11.03 11.27 11.03 11.23 37441 11.23 up up correct
TBPH.US Theravance Biopharma Inc 20240119 0 9.68 9.68 9.39 9.47 202823 9.47 down down correct
TC.US TuanChe ADR 20240119 0 0.194 0.194 0.1707 0.1707 3468 2.5605 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240119 0 13.57 13.57 13.57 13.57 0 13.57
TCBI.US Texas Capital Bancshares Inc 20240119 0 63.45 63.93 62.225 63.76 623278 63.76 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240119 0 18.98 18.98 18.89 18.89 18200 18.89 down down correct
TCBK.US TriCo Bancshares 20240119 0 39.12 39.61 38.69 39.42 74352 39.42 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240119 0 14.5 14.5 14.315 14.315 1400 14.315 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240119 0 19.18 19.18 18.6 18.92 19277 18.92 down down correct
TCCO.US Technical Communications Corporation 20240119 0 0.59 0.59 0.59 0.59 0 0.59
TCMD.US Tactile Systems Technology Inc 20240119 0 13.95 13.95 13.43 13.65 184978 13.65 down down correct
TCOM.US Trip.com Group Limited 20240119 0 35.66 36.17 35.34 35.94 2734632 35.94 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240119 0 0.1519 0.1567 0.145 0.1528 884927 0.1528 up up correct
TCPC.US BlackRock TCP Capital Corp 20240119 0 11.55 11.61 11.43 11.57 183821 11.57 up up correct
TCRX.US Tscan Therapeutics Inc 20240119 0 5.23 5.47 5.1558 5.39 64253 5.39 up up correct
TCX.US Tucows Inc 20240119 0 22.69 23.05 22.24 22.57 13440 22.57 down down correct
TDS.US PV 20240119 0 15.14 15.14 14.7 14.93 105325 14.93 down down correct
TDUP.US ThredUp Inc 20240119 0 2.16 2.16 2.07 2.13 303700 2.13 down down correct
TDW.US WT 20240119 0 4.0301 4.0301 3.71 3.71 4911 3.71 down down correct
TEAM.US Atlassian Corporation Plc 20240119 0 240.55 243.48 238 242.96 1030000 242.96 up up correct
TECH.US Bio 20240119 0 70.24 70.7089 68.43 70.32 2113911 70.32 up up correct
TECTP.US Tectonic Financial Inc 20240119 0 10.21 10.21 10.21 10.21 0 9.9848
TEDU.US Tarena International Inc 20240119 0 1.24 1.24 1.11 1.195 3890 1.195 down down correct
TELA.US TELA Bio Inc 20240119 0 6.98 7.01 6.595 6.815 175300 6.815 down down correct
TELL.US Tellurian Inc 20240119 0 0.5527 0.5575 0.52 0.55 22547796 0.55 down down correct
TENB.US Tenable Holdings Inc 20240119 0 47.35 47.61 46.72 47.4 833342 47.4 up up correct
TENX.US Tenax Therapeutics Inc 20240119 0 9.42 9.8899 8.95 9.7601 20132 9.7601 up up correct
TER.US Teradyne Inc 20240119 0 107.24 109.075 105.64 108.72 1934579 108.72 up up correct
TERN.US Terns Pharmaceuticals Inc 20240119 0 5.18 5.21 4.85 4.86 831480 4.86 down down correct
TFC.US PR 20240119 0 20.67 20.8 20.4718 20.8 45725 20.8 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240119 0 4.94 5.035 4.94 4.99 4300 4.99 up up correct
TFSL.US TFS Financial Corporation 20240119 0 13.68 13.97 13.65 13.97 248659 13.97 up up correct
TGH.US PB 20240119 0 24.86 24.92 24.84 24.88 50756 24.88 up up correct
TGLS.US Tecnoglass Inc 20240119 0 43.07 43.98 42.575 43.95 242341 43.95 up up correct
TGTX.US TG Therapeutics Inc 20240119 0 15.17 15.35 14.83 15.07 3697900 15.07 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240119 0 11.1 11.1 11.1 11.1 0 11.1
TGVCU.US TG Venture Acquisition Corp. Units 20240119 0 10.84 10.84 10.84 10.84 0 10.84
TGVCW.US TG Venture Acquisition Corp. Warrants 20240119 0 0.019 0.019 0.012 0.012 5200 0.012 down down correct
TH.US Target Hospitality Corp 20240119 0 9.31 9.335 9.13 9.22 435294 9.22 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240119 0 10.225 10.23 10.225 10.23 1800 10.23 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240119 0 10.28 10.28 10.28 10.28 200 10.28
THFF.US First Financial Corporation 20240119 0 40.11 40.28 39.54 40.25 36139 40.25 up up correct
THMO.US ThermoGenesis Holdings Inc 20240119 0 0.3825 0.395 0.37 0.37 27931 0.37 down down correct
THRM.US Gentherm Incorporated 20240119 0 48.14 48.225 46.97 47.9 169194 47.9 down up incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20240119 0 4.01 4.01 3.98 4 513574 4 down up incorrect
THRY.US Thryv Holdings Inc 20240119 0 18.36 19 18.08 18.99 113300 18.99 up down incorrect
THTX.US Theratechnologies Inc 20240119 0 2.08 2.09 1.92 2.01 98100 2.01 down up incorrect
THWWW.US Target Hospitality Corp 20240119 0 0.165 0.165 0.165 0.165 3 0.165
TIGO.US Millicom International Cellular S.A 20240119 0 17.8 17.875 17.67 17.84 51600 17.84 up down incorrect
TIGR.US UP Fintech Holding Limited 20240119 0 3.56 3.65 3.53 3.59 670500 3.59 up down incorrect
TIL.US Instil Bio Inc 20240119 0 9.6 9.7 9.2 9.57 40326 9.57 down up incorrect
TILE.US Interface Inc 20240119 0 11.85 11.85 11.58 11.78 174936 11.78 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20240119 0 28.79 28.79 28.79 28.79 0 28.79
TIPPX.US Total Income + Real Estate Fund CL C 20240119 0 27.23 27.23 27.23 27.23 0 27.23
TIPRX.US Totl In Rl Est A 20240119 0 29.27 29.27 29.27 29.27 0 29.27
TIPT.US Tiptree Inc 20240119 0 20.08 20.08 19.46 19.58 74389 19.58 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20240119 0 30.06 30.06 30.06 30.06 0 30.06
TIRX.US Tian Ruixiang Holdings Ltd 20240119 0 0.56 0.56 0.5101 0.5494 13608 0.5494 down up incorrect
TITN.US Titan Machinery Inc 20240119 0 25.55 25.77 25.095 25.55 171549 25.55
TIVC.US Tivic Health Systems Inc. Common Stock 20240119 0 1.31 1.37 1.3 1.34 25800 1.34 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20240119 0 2.85 2.9558 2.85 2.925 6597 2.925 up down incorrect
TLF.US Tandy Leather Factory Inc 20240119 0 4.66 4.68 4.6372 4.66 2895 4.66
TLIS.US Talis Biomedical Corporation 20240119 0 8.04 8.04 8 8.01 2322 8.01 down down correct
TLRY.US Tilray Inc 20240119 0 1.95 2 1.89 2 21473789 2 up up correct
TLS.US Telos Corporation 20240119 0 4.01 4.013 3.81 3.95 600500 3.95 down down correct
TLSA.US Tiziana Life Sciences PLC 20240119 0 0.58 0.5999 0.561 0.5832 61198 0.5832 up up correct
TMC.US TMC the metals company Inc 20240119 0 1.24 1.27 1.15 1.25 1168130 1.25 up up correct
TMCI.US Treace Medical Concepts Inc 20240119 0 12.73 12.93 12.31 12.93 482500 12.93 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240119 0 0.125 0.125 0.116 0.125 57000 0.125
TMDX.US TransMedics Group Inc 20240119 0 80.65 82.27 79.19 82.18 491200 82.18 up up correct
TMUS.US T 20240119 0 164.38 165.945 164.2 165.16 4332336 165.16 up up correct
TNDM.US Tandem Diabetes Care Inc 20240119 0 24.89 25.24 24.22 24.75 2947073 24.75 down down correct
TNGX.US Bctg Acquisition Corp 20240119 0 11.05 11.05 10.5 10.93 435800 10.93 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20240119 0 0.2668 0.2833 0.26 0.2832 990834 0.2832 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240119 0 3.2 3.86 3.16 3.83 927300 3.83 up down incorrect
TOI.US DFP Healthcare Acquisitions Corp 20240119 0 2.12 2.2 2.09 2.14 78600 2.14 up down incorrect
TOIIW.US The Oncology Institute Inc 20240119 0 0.125 0.125 0.125 0.125 200 0.125
TOMZ.US TOMI Environmental Solutions Inc 20240119 0 0.76 0.83 0.76 0.83 5266 0.83 up down incorrect
TOPS.US Top Ships Inc 20240119 0 14.37 14.37 13.95 14.12 22595 14.12 down up incorrect
TOUR.US Tuniu Corporation 20240119 0 0.62 0.65 0.6049 0.6288 77624 0.6288 up down incorrect
TOWN.US TowneBank 20240119 0 28.36 28.595 27.83 28.58 165347 28.58 up down incorrect
TPIC.US TPI Composites Inc 20240119 0 2.72 2.7999 2.46 2.66 1017280 2.66 down up incorrect
TPST.US Tempest Therapeutics Inc 20240119 0 3.93 4.02 3.821 3.94 319722 3.94 up down incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20240119 0 15.03 15.07 13.97 14.65 204800 14.65 down up incorrect
TREE.US LendingTree Inc 20240119 0 26.29 27.86 25.385 27.66 269721 27.66 up down incorrect
TRIB.US Trinity Biotech plc 20240119 0 0.46 0.4633 0.435 0.435 12306 0.435 down up incorrect
TRIN.US Trinity Capital Inc 20240119 0 14.39 14.39 14.035 14.16 370347 14.16 down down correct
TRIP.US TripAdvisor Inc 20240119 0 20.5 21.06 20.18 21.04 2800375 21.04 up up correct
TRIS.US UN 20240119 0 10.85 10.85 10.85 10.85 3012 10.85
TRMB.US Trimble Inc 20240119 0 49.77 50.15 48.985 50.01 817953 50.01 up up correct
TRMD.US TORM plc 20240119 0 34.72 35.07 34.25 34.68 716300 34.68 down down correct
TRMK.US Trustmark Corporation 20240119 0 26.76 27.23 26.46 27.22 323005 27.22 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20240119 0 5.19 5.3101 5.18 5.22 122908 5.22 up up correct
TRNS.US Transcat Inc 20240119 0 98.33 99.35 96.6 99.32 44540 99.32 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240119 0 11.45 11.45 11.29 11.29 535 11.29 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240119 0 11.29 11.29 11.29 11.29 0 11.29
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240119 0 0.035 0.0351 0.035 0.0351 250 0.0351 up up correct
TROO.US TROOPS Inc 20240119 0 2.22 2.78 2.22 2.38 38100 2.38 up up correct
TROW.US T. Rowe Price Group Inc 20240119 0 106.77 109.51 105.54 109.5 1460708 109.5 up up correct
TRS.US TriMas Corporation 20240119 0 24.75 24.9 24.375 24.87 132705 24.87 up up correct
TRST.US TrustCo Bank Corp NY 20240119 0 29.07 29.14 28.61 29.11 63762 29.11 up up correct
TRTN.US PE 20240119 0 19.8 19.845 19.61 19.7507 12105 19.7507 down down correct
TRUE.US TrueCar Inc 20240119 0 3.11 3.2 2.96 3.16 249412 3.16 up up correct
TRUP.US Trupanion Inc 20240119 0 27.48 27.9 26.38 27.43 750575 27.43 down down correct
TRVG.US trivago N.V 20240119 0 2.46 2.5 2.39 2.47 91129 2.47 up up correct
TRVI.US Trevi Therapeutics Inc 20240119 0 1.37 1.395 1.34 1.35 105600 1.35 down down correct
TRVN.US Trevena Inc 20240119 0 0.68 0.7401 0.665 0.6999 57700 0.6999 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240119 0 9.45 9.69 9.3 9.63 10200 9.63 up up correct
TSBK.US Timberland Bancorp Inc 20240119 0 29.05 29.57 28.57 29.49 19201 29.49 up up correct
TSCO.US Tractor Supply Company 20240119 0 230.56 233.52 228.915 231.06 1685089 231.06 up up correct
TSEM.US Tower Semiconductor Ltd 20240119 0 29.39 30.1275 29.368 29.88 447867 29.88 up up correct
TSHA.US Taysha Gene Therapies Inc 20240119 0 1.45 1.45 1.38 1.44 779900 1.44 down down correct
TSIFX.US TSIFX 20240119 0 8.37 8.37 8.37 8.37 0 8.37
TSLA.US Tesla Inc 20240119 0 209.99 213.19 207.56 212.19 102260305 212.19 up up correct
TSP.US TuSimple Holdings Inc 20240119 0 0.4951 0.5453 0.4645 0.4779 5950648 0.4779 down down correct
TSRI.US TSR Inc 20240119 0 8.68 8.76 8.67 8.72 4410 8.72 up up correct
TSVT.US 2seventy bio Inc 20240119 0 3.25 3.25 3.05 3.09 721800 3.09 down down correct
TTD.US The Trade Desk Inc 20240119 0 65.36 67.01 64.45 66.85 4023976 66.85 up up correct
TTEC.US TTEC Holdings Inc 20240119 0 19.97 20.12 19.5 20.04 127077 20.04 up up correct
TTEK.US Tetra Tech Inc 20240119 0 163.18 164.505 159.19 163.62 392874 163.62 up up correct
TTGT.US TechTarget Inc 20240119 0 32.68 33.08 32.14 33.03 213072 33.03 up up correct
TTMI.US TTM Technologies Inc 20240119 0 14.44 14.55 14.22 14.51 830809 14.51 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240119 0 6.17 6.17 6.15 6.15 2304 6.15 down down correct
TTOO.US T2 Biosystems Inc 20240119 0 4.51 4.6 4.27 4.4 69333 4.4 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240119 0 7.05 7.11 6.93 7.07 37680 7.07 up up correct
TTWO.US Take 20240119 0 160.89 163.15 159.78 163.1 1504060 163.1 up up correct
TURN.US 180 Degree Capital Corp 20240119 0 4.1 4.1 4.0112 4.04 24941 4.04 down down correct
TUSK.US Mammoth Energy Services Inc 20240119 0 3.81 3.82 3.76 3.81 69306 3.81
TVTX.US Travere Therapeutics Inc 20240119 0 8.94 9.2 8.73 8.74 1065801 8.74 down down correct
TW.US Tradeweb Markets Inc 20240119 0 98.6 99.235 97.69 97.95 929500 97.95 down down correct
TWIN.US Twin Disc Incorporated 20240119 0 15.28 15.49 14.86 15.49 10357 15.49 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240119 0 4.47 4.56 4.37 4.56 604886 4.56 up up correct
TWLVU.US Twelve Seas Investment Company II 20240119 0 11.03 11.04 10.97 10.97 5200 10.97 down down correct
TWLVW.US Twelve Seas Investment Company II 20240119 0 0.1109 0.1109 0.1109 0.1109 524 0.1109
TWOU.US 2U Inc 20240119 0 0.79 0.797 0.731 0.755 1771700 0.755 down down correct
TWST.US Twist Bioscience Corporation 20240119 0 34.19 34.19 32.69 33.6 854470 33.6 down down correct
TXG.US 10x Genomics Inc 20240119 0 42.3 42.41 40.92 41.8 1689600 41.8 down down correct
TXMD.US TherapeuticsMD Inc 20240119 0 2.31 2.31 2.13 2.231 27408 2.231 down down correct
TXN.US Texas Instruments Incorporated 20240119 0 170.9 175.16 170.24 173.65 13344000 172.2904 up up correct
TXRH.US Texas Roadhouse Inc 20240119 0 119.98 119.98 118.595 118.78 614419 118.78 down down correct
TYRA.US Tyra Biosciences Inc 20240119 0 12.89 13.435 12.61 13.13 27535 13.13 up up correct
TZOO.US Travelzoo 20240119 0 8.58 8.75 8.42 8.48 69797 8.48 down down correct
UAL.US United Airlines Holdings Inc 20240119 0 39.72 39.75 38.56 38.82 9734201 38.82 down down correct
UBCP.US United Bancorp Inc 20240119 0 12.43 12.43 12.1201 12.3309 2110 12.3309 down down correct
UBFO.US United Security Bancshares 20240119 0 7.87 8.12 7.785 7.98 31993 7.98 up up correct
UBOH.US United Bancshares Inc 20240119 0 18.25 18.25 18.25 18.25 0 18.25
UBSI.US United Bankshares Inc 20240119 0 36.22 36.59 35.59 36.57 545049 36.57 up up correct
UBX.US Unity Biotechnology Inc 20240119 0 1.73 1.74 1.66 1.67 52912 1.67 down down correct
UCBI.US United Community Banks Inc 20240119 0 28.32 28.9 27.88 28.88 595200 28.88 up up correct
UCBIO.US United Community Banks Inc 20240119 0 23.75 23.99 23.64 23.727 3100 23.727 down down correct
UCL.US uCloudlink Group Inc 20240119 0 1.57 1.57 1.46 1.46 4674 1.46 down down correct
UCTT.US Ultra Clean Holdings Inc 20240119 0 35.35 37.285 35.0337 37.23 414101 37.23 up up correct
UDMY.US Udemy Inc. Common Stock 20240119 0 13.38 13.48 13.03 13.48 1162200 13.48 up up correct
UEIC.US Universal Electronics Inc 20240119 0 8.2 8.91 8.11 8.81 95648 8.81 up up correct
UFCS.US United Fire Group Inc 20240119 0 21.47 21.95 21.47 21.72 116184 21.72 up up correct
UFPI.US UFP Industries Inc 20240119 0 116.23 116.51 114.06 116.32 198339 116.32 up up correct
UFPT.US UFP Technologies Inc 20240119 0 161.85 161.85 153.58 159.25 88229 159.25 down down correct
UG.US United 20240119 0 7.65 7.65 7.4 7.54 11193 7.54 down down correct
UGRO.US urban 20240119 0 1.55 1.59 1.44 1.52 60356 1.52 down down correct
UHAL.US AMERCO 20240119 0 65.62 67.015 65.2901 66.61 98765 66.61 up up correct
UK.US Ucommune International Ltd 20240119 0 3.25 3.4499 2.9101 3.35 204994 3.35 up up correct
UKOMW.US Ucommune International Ltd 20240119 0 0.008 0.0081 0.0062 0.0072 8794 0.0072 down down correct
ULBI.US Ultralife Corporation 20240119 0 7.02 7.2 6.98 7.09 44761 7.09 up up correct
ULCC.US Frontier Group Holdings Inc 20240119 0 4.73 4.735 4.34 4.59 3628200 4.59 down down correct
ULH.US Universal Logistics Holdings Inc 20240119 0 29.28 29.7 28.4596 29.68 16604 29.68 up up correct
ULTA.US Ulta Beauty Inc 20240119 0 479.68 479.68 468.6101 472.57 517203 472.57 down down correct
UMBF.US UMB Financial Corporation 20240119 0 79.48 80.81 78.51 80.69 170905 80.69 up up correct
UNAM.US Unico American Corporation 20240119 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
UNB.US Union Bankshares Inc 20240119 0 31.67 31.67 31.3104 31.3104 1946 30.945 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240119 0 0.844 0.88 0.82 0.867 21200 0.867 up up correct
UNIT.US Uniti Group Inc 20240119 0 5.39 5.46 5.2591 5.45 1703785 5.45 up up correct
UNTY.US Unity Bancorp Inc 20240119 0 28.34 29.87 27.85 29.28 43936 29.28 up up correct
UONE.US Urban One Inc 20240119 0 3.7 3.7 3.56 3.585 72663 3.585 down down correct
UONEK.US Urban One Inc 20240119 0 3.63 3.65 3.48 3.55 24428 3.55 down down correct
UPC.US Universe Pharmaceuticals INC 20240119 0 2.436 2.55 2.19 2.2 9894 2.2 down down correct
UPLD.US Upland Software Inc 20240119 0 3.93 4.06 3.82 4.06 115515 4.06 up up correct
UPST.US Upstart Holdings Inc 20240119 0 31.052 33.036 30.75 32.69 8282600 32.69 up up correct
UPWK.US Upwork Inc 20240119 0 14.56 14.6497 14.3 14.52 1352322 14.52 down down correct
URBN.US Urban Outfitters Inc 20240119 0 39.36 40.03 38.76 39.86 1155400 39.86 up up correct
URGN.US UroGen Pharma Ltd 20240119 0 14.32 14.84 13.4425 14.77 405652 14.77 up up correct
UROY.US Uranium Royalty Corp 20240119 0 3.67 3.68 3.5 3.63 2470800 3.63 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240119 0 17.54 17.84 17.3301 17.42 67107 17.42 down down correct
USAU.US U.S. Gold Corp 20240119 0 3.89 4.1499 3.8301 3.86 81883 3.86 down down correct
USCB.US US Century Bank 20240119 0 12.18 12.36 11.92 12.36 12689 12.36 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20240119 0 10.89 10.89 10.89 10.89 0 10.89
USEG.US U.S. Energy Corp 20240119 0 1.05 1.0888 1.03 1.03 43499 1.03 down down correct
USIO.US Usio Inc 20240119 0 1.69 1.76 1.66 1.67 11700 1.67 down down correct
USLM.US United States Lime & Minerals Inc 20240119 0 223 224.78 219.25 224.78 4971 224.78 up up correct
USQIX.US USQ Core Real Estate Fund 20240119 0 23.96 23.96 23.96 23.96 0 23.96
USQSX.US USQ Core Real Estate Fund 20240119 0 24.02 24.02 24.02 24.02 0 24.02
UTHR.US United Therapeutics Corporation 20240119 0 218.58 218.92 216.06 217.84 376531 217.84 down down correct
UTMD.US Utah Medical Products Inc 20240119 0 81.03 81.8 80.71 81.8 8215 81.8 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240119 0 1.01 1.01 0.96 0.99 900 0.99 down down correct
UTSI.US UTStarcom Holdings Corp 20240119 0 2.79 2.91 2.78 2.82 1555 2.82 up up correct
UVSP.US Univest Financial Corporation 20240119 0 20.16 20.32 19.89 20.28 74831 20.28 up up correct
UXIN.US Uxin Limited 20240119 0 3.12 3.18 2.68 2.69 98158 2.69 down down correct
VABK.US Virginia National Bankshares Corporation 20240119 0 33.45 33.81 33.01 33.81 7217 33.81 up up correct
VALN.US Valneva SE 20240119 0 8.8513 8.91 8.465 8.8818 5497 8.8818 up up correct
VALU.US Value Line Inc 20240119 0 42.51 42.51 42.51 42.51 420 42.2395
VAQC.US Vector Acquisition Corporation II 20240119 0 10.69 10.69 10.69 10.69 2400 10.69
VAXX.US Vaxxinity Inc. Class A Common Stock 20240119 0 0.73 0.746 0.668 0.718 158100 0.718 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240119 0 41.28 41.28 41.28 41.28 9 41.28
VBIV.US VBI Vaccines Inc 20240119 0 0.6085 0.63 0.6051 0.611 25534 0.611 up up correct
VBNK.US VersaBank Common Shares 20240119 0 10.8501 11.26 10.8501 11.06 41954 11.06 up up correct
VBTX.US Veritex Holdings Inc 20240119 0 21.4 22.12 21.19 21.75 626478 21.75 up up correct
VC.US Visteon Corporation 20240119 0 117.42 117.42 116.09 116.46 178800 116.46 down down correct
VCEL.US Vericel Corporation 20240119 0 39.56 39.73 38.69 39.67 298380 39.67 up up correct
VCMIX.US Versus Capital Multi 20240119 0 25.26 25.26 25.26 25.26 0 25.26
VCNX.US Vaccinex Inc 20240119 0 0.525 0.55 0.5203 0.55 14531 0.55 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240119 0 27.55 27.55 27.55 27.55 0 27.55
VCTR.US Victory Capital Holdings Inc 20240119 0 34.72 34.97 34.11 34.96 211694 34.96 up up correct
VCYT.US Veracyte Inc 20240119 0 25.58 25.669 24.9 25.53 352728 25.53 down down correct
VECO.US Veeco Instruments Inc 20240119 0 32.01 32.55 31.75 32.54 619909 32.54 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240119 0 1.32 1.34 1.167 1.24 52700 1.24 down down correct
VEON.US VEON Ltd 20240119 0 18.67 19.37 18.5656 19.33 10606 19.33 up down incorrect
VERA.US Vera Therapeutics Inc 20240119 0 14.62 15.35 14.2 14.93 459555 14.93 up down incorrect
VERB.US Verb Technology Company Inc 20240119 0 0.128 0.1354 0.125 0.13 1059838 0.13 up down incorrect
VERI.US Veritone Inc 20240119 0 1.64 1.692 1.56 1.69 269160 1.69 up down incorrect
VERO.US Venus Concept Inc 20240119 0 1.39 1.4 1.2614 1.34 11151 1.34 down up incorrect
VERU.US Veru Inc 20240119 0 0.404 0.411 0.3649 0.37 2879341 0.37 down up incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20240119 0 12.32 12.32 11.82 11.94 691600 11.94 down up incorrect
VERX.US Vertex Inc 20240119 0 25.42 25.53 25 25.53 252300 25.53 up down incorrect
VERY.US Vericity Inc 20240119 0 11.24 11.24 11.24 11.24 1000 11.24
VEV.US Vicinity Motor Corp. Common Stock 20240119 0 0.864 0.89 0.809 0.89 13800 0.89 up down incorrect
VFF.US Village Farms International Inc 20240119 0 0.855 0.8605 0.81 0.84 506420 0.84 down up incorrect
VFLEX.US VFLEX 20240119 0 26.57 26.57 26.57 26.57 0 26.57
VIA.US Via Renewables Inc 20240119 0 10.65 10.7 10.61 10.66 38207 10.66 up down incorrect
VIASP.US Via Renewables Inc 20240119 0 17.55 17.7 16.75 17.23 28200 17.23 down down correct
VIAV.US Viavi Solutions Inc 20240119 0 10.1 10.17 9.97 10.14 1385001 10.14 up up correct
VICR.US Vicor Corporation 20240119 0 38.35 38.35 37.1 37.13 240327 37.13 down down correct
VIEW.US View Inc 20240119 0 1.49 1.56 1.32 1.4 194100 1.4 down down correct
VIEWW.US View Inc 20240119 0 0.004 0.0048 0.004 0.0048 8380 0.0048 up up correct
VINC.US Vincerx Pharma Inc 20240119 0 1.11 1.17 1 1.07 191800 1.07 down down correct
VINO.US Gaucho Group Holdings Inc 20240119 0 0.3899 0.43 0.3898 0.4001 15279 0.4001 up up correct
VINP.US Vinci Partners Investments Ltd 20240119 0 11.15 11.2 10.7 10.75 19100 10.75 down down correct
VIOT.US Viomi Technology Co. Ltd 20240119 0 0.879 0.9052 0.85 0.8888 30908 0.8888 up up correct
VIR.US Vir Biotechnology Inc 20240119 0 9.84 9.84 9.47 9.49 756959 9.49 down down correct
VIRC.US Virco Mfg. Corporation 20240119 0 11.01 11.57 10.7709 11.42 189538 11.42 up up correct
VIRI.US Virios Therapeutics Inc 20240119 0 0.85 0.89 0.81 0.811 176800 0.811 down down correct
VIRT.US Virtu Financial Inc 20240119 0 18.79 18.83 18.56 18.65 934605 18.65 down down correct
VIRX.US Viracta Therapeutics Inc 20240119 0 0.5 0.55 0.5 0.51 34500 0.51 up up correct
VISL.US Vislink Technologies Inc 20240119 0 3.26 3.3935 3.26 3.39 2170 3.39 up up correct
VITL.US Vital Farms Inc 20240119 0 14.87 14.87 14.16 14.41 230500 14.41 down down correct
VIVE.US Viveve Medical Inc 20240119 0 0.0002 0.0002 0.0002 0.0002 105 0.0002
VJET.US voxeljet AG 20240119 0 1.1701 1.19 1.17 1.186 7719 1.186 up up correct
VKTX.US Viking Therapeutics Inc 20240119 0 21.02 23.28 20.745 21.77 3849145 21.77 up up correct
VLCN.US Volcon Inc. Common stock 20240119 0 0.109 0.109 0.093 0.103 5995000 0.103 down down correct
VLGEA.US Village Super Market Inc 20240119 0 25.72 25.73 25.495 25.71 15849 25.71 down down correct
VLN.US WT 20240119 0 0.0455 0.0455 0.0388 0.0388 11300 0.0388 down down correct
VLY.US Valley National Bancorp 20240119 0 10.11 10.37 10 10.36 2852800 10.36 up up correct
VLYPO.US Valley National Bancorp 20240119 0 24.06 24.06 23.71 24.01 26400 24.01 down down correct
VLYPP.US Valley National Bancorp 20240119 0 20.4 20.58 20.4 20.58 53700 20.58 up up correct
VMAR.US Vision Marine Technologies Inc 20240119 0 0.79 0.79 0.69 0.751 757800 0.751 down down correct
VMD.US Viemed Healthcare Inc 20240119 0 7.68 7.77 7.5 7.74 103600 7.74 up up correct
VMEO.US Vimeo Inc 20240119 0 3.7 3.71 3.635 3.69 794100 3.69 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240119 0 3.69 3.69 3.61 3.66 639959 3.66 down down correct
VNET.US 21Vianet Group Inc 20240119 0 2.34 2.34 2.14 2.2 2255634 2.2 down down correct
VNO.US PO 20240119 0 13.51 13.65 13.51 13.6 11511 13.6 up up correct
VNOM.US Viper Energy Partners LP 20240119 0 30.55 30.76 30.3 30.74 649952 30.74 up up correct
VOD.US Vodafone Group Plc 20240119 0 8.56 8.69 8.54 8.67 9024311 8.67 up up correct
VOR.US Vor Biopharma Inc 20240119 0 2.56 2.56 2.22 2.265 185400 2.265 down down correct
VOXX.US VOXX International Corporation 20240119 0 8.9 8.9 8.5 8.8 36487 8.8 down down correct
VRA.US Vera Bradley Inc 20240119 0 7.49 7.49 7.21 7.45 381566 7.45 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240119 0 1.29 1.29 1.16 1.26 44200 1.26 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240119 0 5.74 6 5.5206 5.91 171219 5.91 up up correct
VRDN.US Viridian Therapeutics Inc 20240119 0 20.27 20.58 19.82 20.09 1445001 20.09 down down correct
VREX.US Varex Imaging Corporation 20240119 0 19.81 19.81 19.47 19.78 170495 19.78 down down correct
VRM.US Vroom Inc 20240119 0 0.43 0.47 0.412 0.439 1663300 0.439 up up correct
VRME.US VerifyMe Inc 20240119 0 1.02 1.07 1.02 1.06 12648 1.06 up up correct
VRNA.US Verona Pharma plc 20240119 0 17.22 17.87 16.95 17.17 421875 17.17 down down correct
VRNS.US Varonis Systems Inc 20240119 0 44.75 44.92 43.94 44.6 1366514 44.6 down down correct
VRNT.US Verint Systems Inc 20240119 0 27.58 28.46 27.17 28.44 595434 28.44 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240119 0 0.285 0.31 0.285 0.31 28300 0.31 up up correct
VRRM.US Verra Mobility Corporation 20240119 0 22.44 22.7 22.27 22.63 1206787 22.63 up up correct
VRSK.US Verisk Analytics Inc 20240119 0 237.83 241.03 237.4 240.12 803330 240.12 up up correct
VRSN.US VeriSign Inc 20240119 0 204.5 206.89 204.04 205.37 359141 205.37 up up correct
VRTS.US Virtus Investment Partners Inc 20240119 0 230.94 242.43 230.9 240.15 39173 238.3003 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240119 0 433.52 435.19 429.68 435.02 2590000 435.02 up up correct
VS.US Versus Systems Inc 20240119 0 2.05 2.0763 1.88 1.9784 69688 1.9784 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240119 0 11.08 11.08 11.08 11.08 0 11.08
VSAT.US Viasat Inc 20240119 0 23.94 23.97 23.27 23.8 817607 23.8 down down correct
VSEC.US VSE Corporation 20240119 0 58.76 58.78 58.009 58.52 26263 58.4208 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20240119 0 5.87 5.87 5.87 5.87 0 5.8254
VSLCX.US Invesco Senior Loan Fund Class C 20240119 0 5.88 5.88 5.88 5.88 0 5.839
VSLYX.US If Inv Snr Fnd Y 20240119 0 5.86 5.86 5.86 5.86 0 5.8143
VSSYW.US Versus Systems Inc 20240119 0 0.01 0.01 0.01 0.01 0 0.01
VSTA.US Vasta Platform Limited 20240119 0 4.11 4.11 4.11 4.11 3239 4.11
VSTM.US Verastem Inc 20240119 0 10.57 11.17 9.78 11.17 141327 11.17 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20240119 0 4.84 4.84 4.5023 4.62 212471 4.62 down up incorrect
VTNR.US Vertex Energy Inc 20240119 0 1.85 1.87 1.75 1.85 3682797 1.85
VTRS.US Viatris Inc 20240119 0 11.27 11.43 11.17 11.4 7412554 11.4 up down incorrect
VTRU.US Vitru Limited 20240119 0 15 15.43 14.54 14.77 10166 14.77 down up incorrect
VTSI.US VirTra Inc 20240119 0 11.91 12.93 11.85 12.68 295302 12.68 up down incorrect
VTVT.US vTv Therapeutics Inc 20240119 0 8.6 8.6 8.2 8.39 11579 8.39 down up incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20240119 0 1.91 2.001 1.865 1.97 2315800 1.97 up down incorrect
VUZI.US Vuzix Corporation 20240119 0 1.67 1.69 1.6 1.66 738000 1.66 down up incorrect
VVOS.US Vivos Therapeutics Inc 20240119 0 6.72 6.8 6.5 6.5 63700 6.5 down up incorrect
VVPR.US VivoPower International PLC 20240119 0 1.08 1.1299 1.0211 1.11 25374 1.11 up down incorrect
VWE.US Vintage Wine Estates Inc 20240119 0 0.5 0.5088 0.48 0.48 155040 0.48 down up incorrect
VXRT.US Vaxart Inc 20240119 0 0.8115 0.8199 0.715 0.7424 1993504 0.7424 down down correct
VYGR.US Voyager Therapeutics Inc 20240119 0 7.27 7.58 7.1401 7.56 447895 7.56 up up correct
VYNE.US VYNE Therapeutics Inc 20240119 0 1.92 1.92 1.71 1.78 54500 1.78 down down correct
WABC.US Westamerica Bancorporation 20240119 0 52.11 52.11 48.25 49.79 367921 49.3238 down down correct
WAFD.US Washington Federal Inc 20240119 0 29.19 29.73 28.84 29.69 362069 29.69 up up correct
WAFDP.US Washington Federal Inc 20240119 0 15.216 15.398 15.11 15.16 27900 15.16 down down correct
WAFU.US Wah Fu Education Group Limited 20240119 0 1.99 2.013 1.92 1.964 8400 1.964 down down correct
WAL.US PA 20240119 0 17.25 17.53 17.25 17.4 34569 17.4 up up correct
WALD.US Waldencast Acquisition Corp 20240119 0 8.61 8.61 7.978 8.43 35400 8.43 down down correct
WALDW.US Waldencast Acquisition Corp 20240119 0 0.82 0.88 0.713 0.713 2100 0.713 down down correct
WASH.US Washington Trust Bancorp Inc 20240119 0 29.15 29.6 28.81 29.6 48209 29.6 up up correct
WATT.US Energous Corporation 20240119 0 1.8 1.8099 1.71 1.8 28090 1.8
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240119 0 1.53 1.54 1.485 1.49 8500 1.49 down down correct
WB.US Weibo Corporation 20240119 0 8 8.21 7.84 8.12 2295455 8.12 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20240119 0 22.06 22.17 21.58 22 13817110 22 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20240119 0 34.11 34.37 33.68 34.33 1042000 34.33 up down incorrect
WDAY.US Workday Inc 20240119 0 286.76 290.46 285.94 289.99 1290000 289.99 up down incorrect
WDC.US Western Digital Corporation 20240119 0 54 54.79 53.65 54.77 4797404 54.77 up down incorrect
WDFC.US WD 20240119 0 269.24 269.24 263.65 264.04 135000 264.04 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240119 0 8.53 8.53 8.53 8.53 0 8.53
WEN.US The Wendy's Company 20240119 0 19.42 19.67 19.01 19.19 4110565 19.19 down up incorrect
WERN.US Werner Enterprises Inc 20240119 0 40.3 40.48 39.53 39.93 405793 39.93 down up incorrect
WEYS.US Weyco Group Inc 20240119 0 31.26 32.06 31.145 32.06 8221 32.06 up up correct
WFC.US PD 20240119 0 17.93 18.02 17.85 18.02 63884 18.02 up up correct
WFCF.US Where Food Comes From Inc 20240119 0 13.4 13.9 13.4 13.7 3175 13.7 up up correct
WFCPX.US Wells Fargo & Co Non 20240119 0 16.83 16.83 16.83 16.83 0 16.7968
WFRD.US Weatherford International plc Ordinary Shares 20240119 0 95.32 96.5 94.85 95.23 664055 95.23 down down correct
WHF.US WhiteHorse Finance Inc 20240119 0 12.52 12.5775 12.48 12.54 11642 12.54 up up correct
WHLM.US Wilhelmina International Inc 20240119 0 4.59 4.76 4.59 4.76 577 4.76 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240119 0 0.2182 0.2225 0.2 0.2128 667096 0.2128 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240119 0 14 14 13.99 14 2800 14
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240119 0 1.31 1.385 1.31 1.38 600 1.38 up up correct
WILC.US G. Willi 20240119 0 10.62 11.15 10.62 11.15 974 11.15 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240119 0 0.64 0.67 0.62 0.63 121600 0.63 down down correct
WINA.US Winmark Corporation 20240119 0 355 356.74 351.78 356.44 26965 356.44 up up correct
WING.US Wingstop Inc 20240119 0 276.73 276.765 272.18 275.75 427100 275.75 down down correct
WINT.US Windtree Therapeutics Inc 20240119 0 0.4788 0.5103 0.4204 0.5019 465011 0.5019 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20240119 0 11.02 11.02 11.02 11.02 0 11.02
WINVU.US WinVest Acquisition Corp Unit 20240119 0 10.85 10.85 10.85 10.85 400 10.85
WINVW.US WinVest Acquisition Corp. Warrant 20240119 0 0.01 0.01 0.01 0.01 1391 0.01
WIRE.US Encore Wire Corporation 20240119 0 213.2 214.32 210 212 117271 212 down down correct
WISA.US Summit Wireless Technologies Inc 20240119 0 0.1078 0.111 0.1035 0.1066 3349383 0.1066 down down correct
WISH.US ContextLogic Inc 20240119 0 4.35 4.515 4.16 4.47 1341707 4.47 up up correct
WIX.US Wix.com Ltd 20240119 0 126.08 127.27 123.95 127.15 424668 127.15 up up correct
WKEY.US WISeKey International Holding AG 20240119 0 2.4 2.4 2.1 2.16 124700 2.16 down down correct
WKHS.US Workhorse Group Inc 20240119 0 0.3 0.3002 0.2728 0.282 6735329 0.282 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240119 0 10.23 10.4 10.093 10.35 49000 10.35 up up correct
WKSP.US Worksport Ltd. Common Stock 20240119 0 1.3 1.31 1.25 1.27 33500 1.27 down down correct
WKSPW.US Worksport Ltd. Warrant 20240119 0 0.18 0.18 0.1261 0.1261 1043 0.1261 down down correct
WLDN.US Willdan Group Inc 20240119 0 19.09 19.09 18.5 18.7 23310 18.7 down down correct
WLFC.US Willis Lease Finance Corporation 20240119 0 46.28 46.8 46.2 46.8 23507 46.8 up up correct
WMG.US Warner Music Group Corp 20240119 0 36.4 36.555 35.92 36.4 1094949 36.4
WMPN.US William Penn Bancorporation 20240119 0 12.24 12.29 12.1711 12.22 28575 12.1911 down down correct
WNEB.US Western New England Bancorp Inc 20240119 0 8.8 8.91 8.74 8.88 21541 8.88 up up correct
WNW.US Wunong Net Technology Company Limited 20240119 0 4.46 5.71 4.43 5.19 205492 5.19 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240119 0 2.67 2.68 2.55 2.55 3764600 2.55 down down correct
WORX.US SCWorx Corp 20240119 0 1.41 1.509 1.37 1.37 2100 1.37 down down correct
WPRT.US Westport Fuel Systems Inc 20240119 0 5.72 5.99 5.63 5.83 54553 5.83 up up correct
WRAP.US Wrap Technologies Inc 20240119 0 3.39 3.41 3.16 3.23 444016 3.23 down down correct
WRLD.US World Acceptance Corporation 20240119 0 128.61 146.39 128.31 142.67 140467 142.67 up up correct
WSBC.US WesBanco Inc 20240119 0 29.06 29.588 28.73 29.58 121688 29.58 up up correct
WSBCP.US WesBanco Inc 20240119 0 24.13 24.2 24.02 24.2 4200 23.7848 up up correct
WSBF.US Waterstone Financial Inc 20240119 0 13.38 13.52 13.3 13.52 43252 13.52 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240119 0 42.97 43.01 42.28 42.93 1017010 42.93 down down correct
WSFS.US WSFS Financial Corporation 20240119 0 43.86 44.86 43.42 44.85 260673 44.85 up up correct
WTBA.US West Bancorporation Inc 20240119 0 19.73 20.33 19.39 20.22 33019 20.22 up up correct
WTER.US The Alkaline Water Company Inc 20240119 0 0.2871 0.299 0.2612 0.299 104958 0.299 up up correct
WTFC.US Wintrust Financial Corporation 20240119 0 96.5 98.63 95.96 98.54 591848 98.54 up up correct
WTFCM.US Wintrust Financial Corporation 20240119 0 23.38 23.632 23.35 23.56 17900 23.56 up up correct
WTFCP.US Wintrust Financial Corporation 20240119 0 24.68 24.72 24.61 24.72 5700 24.72 up up correct
WTW.US Weight Watchers International Inc 20240119 0 248.71 251.19 247.91 250.76 597719 250.76 up up correct
WVE.US Wave Life Sciences Ltd 20240119 0 4.76 4.76 4.58 4.68 466976 4.68 down down correct
WVFC.US WVS Financial Corp 20240119 0 13.05 13.05 13.05 13.05 400 13.05
WVVI.US Willamette Valley Vineyards Inc 20240119 0 5.1101 5.1101 5.1101 5.1101 633 5.1101
WVVIP.US Willamette Valley Vineyards Inc 20240119 0 4.43 4.43 4.3 4.3 3700 4.3 down down correct
WW.US WW International Inc 20240119 0 4.67 4.71 4.305 4.535 5420075 4.535 down down correct
WWD.US Woodward Inc 20240119 0 136.11 136.84 135.45 136.22 353634 136.22 up up correct
WYNN.US Wynn Resorts Limited 20240119 0 94.27 94.27 91.86 94.23 2050710 94.23 down down correct
XAIR.US Beyond Air Inc 20240119 0 1.33 1.37 1.18 1.305 452700 1.305 down down correct
XBIO.US Xenetic Biosciences Inc 20240119 0 3.4 3.4999 3.4 3.475 3162 3.475 up up correct
XBIOW.US Xenetic Biosciences Inc 20240119 0 11.6 11.6 11.6 11.6 300 11.6
XBIT.US XBiotech Inc 20240119 0 4.78 4.78 4.5731 4.65 12672 4.65 down down correct
XCAPX.US ACAP Strategic Fund 20240119 0 18.83 18.83 18.83 18.83 0 18.83
XCUR.US Exicure Inc 20240119 0 0.6 0.62 0.58 0.6 74114 0.6
XCWPX.US ACAP Strategic Fund Class W Shares 20240119 0 14.13 14.13 14.13 14.13 0 14.13
XEL.US Xcel Energy Inc 20240119 0 59.67 59.91 59.18 59.48 3582365 59.48 down up incorrect
XELA.US Exela Technologies Inc 20240119 0 2.38 2.3868 2.1301 2.24 196949 2.24 down up incorrect
XELB.US Xcel Brands Inc 20240119 0 1.35 1.37 1.3029 1.3523 19583 1.3523 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20240119 0 44.26 44.34 43.25 43.77 328175 43.77 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20240119 0 2.48 2.515 2.34 2.41 2664834 2.41 down up incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20240119 0 10.81 10.81 10.81 10.81 200 10.81
XFOR.US X4 Pharmaceuticals Inc 20240119 0 0.775 0.775 0.728 0.751 1155400 0.751 down up incorrect
XGN.US Exagen Inc 20240119 0 2.04 2.09 1.924 1.98 25000 1.98 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20240119 0 8.56 8.56 8.56 8.56 0 8.56
XLO.US Xilio Therapeutics Inc. Common Stock 20240119 0 0.676 0.77 0.66 0.679 75500 0.679 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20240119 0 32.04 33.12 31.37 32.8 685800 32.8 up up correct
XNCR.US Xencor Inc 20240119 0 19.69 19.73 19.2 19.64 339364 19.64 down down correct
XNET.US Xunlei Limited 20240119 0 1.48 1.54 1.48 1.51 58391 1.51 up up correct
XOMA.US XOMA Corporation 20240119 0 19 20.15 18.5701 19.9 26782 19.9 up up correct
XOMAO.US XOMA Corporation 20240119 0 24.4 24.53 24.4 24.41 1300 24.41 up up correct
XOMAP.US XOMA Corporation 20240119 0 25.49 25.49 25.48 25.48 400 25.48 down down correct
XONE.US The ExOne Company 20240119 0 49.8601 49.8699 49.85 49.855 32224 49.5924 down down correct
XOS.US Xos Inc 20240119 0 8.27 8.27 7.47 7.98 24600 7.98 down down correct
XOSWW.US Xos Equity Warrants 20240119 0 0.0204 0.0299 0.0204 0.0205 11549 0.0205 up up correct
XP.US XP Inc 20240119 0 24.76 25.36 24.62 25.35 3812300 25.35 up up correct
XPEL.US XPEL Inc 20240119 0 52.21 52.21 50.54 52.01 121390 52.01 down down correct
XPER.US Xperi Holding Corporation 20240119 0 10.15 10.38 9.87 10.35 269075 10.35 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240119 0 5.87 5.87 5.87 5.87 0 5.8242
XRAY.US DENTSPLY SIRONA Inc 20240119 0 35.92 35.92 35.23 35.66 1942079 35.66 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240119 0 2.245 2.3 2.1901 2.27 9623 2.27 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240119 0 15.95 16.16 15.72 16.09 1424500 16.09 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240119 0 9.68 9.68 9.68 9.68 0 9.68
XSICX.US Voya Senior Income Fund Class 20240119 0 9.65 9.65 9.65 9.65 0 9.65
XSIIX.US ING Senior Incm Fd 20240119 0 9.64 9.64 9.64 9.64 0 9.64
XSIWX.US ING Senior Incm Fd 20240119 0 9.69 9.69 9.69 9.69 0 9.69
XSLCX.US Invesco Senior Loan Fund Class 20240119 0 5.87 5.87 5.87 5.87 0 5.8249
XTLB.US XTL Biopharmaceuticals Ltd 20240119 0 0.8711 0.8711 0.84 0.84 2974 0.84 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20240119 0 0.1776 0.18 0.1685 0.1712 1049735 0.1712 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20240119 0 0.487 0.54 0.487 0.51 27500 0.51 up up correct
YI.US 111 Inc 20240119 0 1.46 1.48 1.43 1.46 51951 1.46
YJ.US Yunji Inc 20240119 0 0.669 0.689 0.64 0.65 19600 0.65 down down correct
YMAB.US Y 20240119 0 9.71 9.81 9.1 9.38 209936 9.38 down down correct
YORW.US The York Water Company 20240119 0 35.96 35.96 35.36 35.86 47760 35.86 down down correct
YQ.US 17 Education & Technology Group Inc 20240119 0 2.71 2.71 2.5 2.5 21900 2.5 down down correct
YTEN.US Yield10 Bioscience Inc 20240119 0 0.2251 0.2251 0.2011 0.206 110101 0.206 down down correct
YTRA.US Yatra Online Inc 20240119 0 1.87 1.93 1.8501 1.875 90625 1.875 up up correct
YY.US JOYY Inc 20240119 0 29.75 29.99 29.22 29.85 431051 29.85 up up correct
Z.US Zillow Group Inc 20240119 0 52.51 54.46 52.02 54.39 3145698 54.39 up up correct
ZBRA.US Zebra Technologies Corporation 20240119 0 250.44 251.32 245.1405 249.09 397631 249.09 down down correct
ZCMD.US Zhongchao Inc 20240119 0 0.333 0.34 0.324 0.324 6900 0.324 down down correct
ZD.US Ziff Davis Inc. 20240119 0 66.91 67.95 66.18 67.45 547615 67.45 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20240119 0 1.103 1.18 1 1.12 74300 1.12 up up correct
ZEUS.US Olympic Steel Inc 20240119 0 64.47 64.5 62.62 64.11 59663 64.11 down down correct
ZG.US Zillow Group Inc 20240119 0 51.35 53.07 50.78 53.01 560050 53.01 up up correct
ZI.US ZoomInfo Technologies Inc 20240119 0 15.45 15.681 15.26 15.56 3948900 15.56 up up correct
ZION.US Zions Bancorporation National Association 20240119 0 40.63 41.705 40.16 41.62 2309256 41.62 up up correct
ZIONL.US ZIONL 20240119 0 25.43 25.5 25.37 25.5 5700 25.5 up up correct
ZIONO.US Zions Bancorporation National Association 20240119 0 25.73 25.96 25.69 25.86 13700 25.86 up up correct
ZIONP.US Zions Bancorporation National Association 20240119 0 19.02 19.7099 19.02 19.7099 4895 19.7099 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240119 0 5.95 6.78 5.75 6.65 3300 6.65 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20240119 0 0.218 0.218 0.218 0.218 900 0.218
ZKIN.US ZK International Group Co. Ltd 20240119 0 0.65 0.72 0.65 0.67 21631 0.67 up up correct
ZLAB.US Zai Lab Limited 20240119 0 22.86 23.52 22.13 23.44 831748 23.44 up up correct
ZM.US Zoom Video Communications Inc 20240119 0 67.66 69.04 67.11 69.04 2100000 69.04 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240119 0 12.99 13.02 12.54 12.89 379500 12.89 down down correct
ZS.US Zscaler Inc 20240119 0 229 231.36 226.838 231.29 1543900 231.29 up up correct
ZUMZ.US Zumiez Inc 20240119 0 17.79 17.79 17.32 17.4 152858 17.4 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240119 0 42 71.04 42 71.04 76741 71.04 up up correct
ZWZZT.US NASDAQ TEST STOCK 20240119 0 13 13 11 11.19 1003 11.19 down down correct
ZYXI.US Zynex Inc 20240119 0 10.38 10.425 10.07 10.22 362099 10.22 down down correct

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