CollectAI

close-nasdaq_stocks

2024/01/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240131 0 6.22 6.22 6.22 6.22 0 6.22
AACG.US ATA Creativity Global 20240131 0 1.08 1.1 1.08 1.09 1452 1.09 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240131 0 10.89 10.89 10.89 10.89 3 10.89
AACIU.US Armada Acquisition Corp. I Unit 20240131 0 10.89 10.89 10.89 10.89 0 10.89
AACIW.US Armada Acquisition Corp. I Warrant 20240131 0 0.0215 0.0215 0.0215 0.0215 100 0.0215
AADI.US Aadi Bioscience Inc 20240131 0 1.78 1.87 1.7601 1.84 541806 1.84 up up correct
AAIDX.US AAIDX 20240131 0 19.92 19.92 19.92 19.92 0 19.92
AAL.US American Airlines Group Inc 20240131 0 14.49 14.61 14.21 14.23 31538760 14.23 down down correct
AAME.US Atlantic American Corporation 20240131 0 2.64 2.7228 2.5 2.7228 7628 2.7228 up up correct
AAOI.US Applied Optoelectronics Inc 20240131 0 16.42 16.823 15.68 15.73 2262640 15.73 down down correct
AAON.US AAON Inc 20240131 0 73.81 73.81 70.14 70.16 488257 70.16 down down correct
AAPL.US Apple Inc 20240131 0 187.04 187.095 184.35 184.4 55467801 184.4 down down correct
AATC.US Image Sensing Systems Inc 20240131 0 9.15 9.33 9.02 9.12 50000 7.7839 down down correct
ABCB.US Ameris Bancorp 20240131 0 50.89 51.87 49.52 49.64 343594 49.64 down down correct
ABCL.US AbCellera Biologics Inc 20240131 0 5.25 5.36 5.11 5.11 958252 5.11 down down correct
ABEO.US Abeona Therapeutics Inc 20240131 0 4.45 4.5699 4.0245 4.07 1057456 4.07 down down correct
ABIO.US ARCA biopharma Inc 20240131 0 1.62 1.6699 1.57 1.59 57309 1.59 down down correct
ABNB.US Airbnb Inc 20240131 0 148.645 148.74 143.92 144.14 4126572 144.14 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240131 0 3.28 3.36 3.17 3.18 267146 3.18 down down correct
ABR.US PF 20240131 0 18.7 18.87 18.5 18.5 36905 18.5 down down correct
ABSI.US Absci Corporation Common Stock 20240131 0 3.93 4.265 3.9 3.96 1405792 3.96 up up correct
ABUS.US Arbutus Biopharma Corporation 20240131 0 2.46 2.4895 2.37 2.37 493947 2.37 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240131 0 1.45 1.54 1.42 1.52 696245 1.52 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240131 0 26.64 26.83 25.67 25.91 1862338 25.91 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20240131 0 10.6 10.6 10.6 10.6 0 10.6
ACAHU.US Atlantic Coastal Acquisition Corp 20240131 0 10.66 10.66 10.66 10.66 0 10.66
ACAHW.US Atlantic Coastal Acquisition Corp 20240131 0 0.026 0.026 0.026 0.026 0 0.026
ACB.US Aurora Cannabis Inc 20240131 0 0.3888 0.394 0.38 0.3801 6591311 0.3801 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240131 0 11.72 11.72 11.72 11.72 0 11.72
ACCD.US Accolade Inc 20240131 0 12.18 12.18 11.27 11.32 643784 11.32 down down correct
ACET.US Adicet Bio Inc 20240131 0 2.87 3.24 2.8 2.99 1992436 2.99 up up correct
ACGL.US Arch Capital Group Ltd 20240131 0 80.99 82.78 80.98 82.43 2325832 82.43 up up correct
ACGLN.US Arch Capital Group Ltd 20240131 0 20.31 20.41 20.148 20.33 24800 20.33 up up correct
ACGLO.US Arch Capital Group Ltd 20240131 0 23.5 23.5 23.4 23.5 14900 23.5
ACHC.US Acadia Healthcare Company Inc 20240131 0 84.61 85.09 81.355 82.14 1076113 82.14 down down correct
ACHL.US Achilles Therapeutics plc 20240131 0 0.8827 0.94 0.85 0.93 1763746 0.93 up up correct
ACHV.US Achieve Life Sciences Inc 20240131 0 4.99 5.055 4.895 4.93 19483 4.93 down down correct
ACIU.US AC Immune SA 20240131 0 3.22 3.3999 3.11 3.21 111442 3.21 down down correct
ACIW.US ACI Worldwide Inc 20240131 0 30.65 31.09 29.99 30.07 614644 30.07 down down correct
ACLS.US Axcelis Technologies Inc 20240131 0 130.53 135.195 128.1 130.05 787365 130.05 down down correct
ACMR.US ACM Research Inc 20240131 0 17.76 18 17.17 17.22 1178478 17.22 down down correct
ACNB.US ACNB Corporation 20240131 0 42.79 43.49 38.91 39.03 46176 39.03 down down correct
ACOR.US Acorda Therapeutics Inc 20240131 0 15.9 17.1499 15.9 16.02 1755 16.02 up up correct
ACRS.US Aclaris Therapeutics Inc 20240131 0 1.21 1.23 1.16 1.16 613852 1.16 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20240131 0 1.09 1.1019 1.02 1.04 62621 1.04 down down correct
ACST.US Acasti Pharma Inc 20240131 0 2.44 2.56 2.41 2.48 13834 2.48 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240131 0 29.07 29.07 28.4 28.49 325897 28.49 down down correct
ACTG.US Acacia Research Corporation 20240131 0 4.02 4.1 3.91 3.91 218996 3.91 down up incorrect
ACVA.US ACV Auctions Inc 20240131 0 13.4 13.55 12.95 12.97 1048586 12.97 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240131 0 3.77 3.77 3.19 3.27 282196 3.27 down up incorrect
ADAG.US Adagene Inc 20240131 0 3.29 3.7273 3.2 3.66 82322 3.66 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20240131 0 0.9 1.04 0.9 0.96 4661695 0.96 up down incorrect
ADBE.US Adobe Inc 20240131 0 620 625.93 612.17 617.78 2666775 617.78 down up incorrect
ADC.US PA 20240131 0 18.86 18.86 18.555 18.57 4329 18.57 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20240131 0 3.28 3.5489 3.2114 3.36 101029 3.36 up down incorrect
ADI.US Analog Devices Inc 20240131 0 193.51 196.09 191.62 192.36 4125682 192.36 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20240131 0 1.15 1.179 1.14 1.1401 11094 1.1401 down up incorrect
ADMA.US ADMA Biologics Inc 20240131 0 5.36 5.41 5.17 5.19 2538018 5.19 down up incorrect
ADN.US Advent Technologies Holdings Inc 20240131 0 0.187 0.187 0.16 0.161 880105 0.161 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240131 0 0.0212 0.0229 0.0191 0.0229 2389 0.0229 up up correct
ADOC.US Edoc Acquisition Corp 20240131 0 11.631 11.75 11.631 11.74 130434 11.74 up up correct
ADOCW.US Edoc Acquisition Corp 20240131 0 0.0196 0.0196 0.01 0.012 209996 0.012 down down correct
ADP.US Automatic Data Processing Inc 20240131 0 246.41 251.22 244 245.78 4436278 245.78 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240131 0 3.95 3.995 3.67 3.67 1374500 3.67 down down correct
ADSK.US Autodesk Inc 20240131 0 255.02 256.93 251.73 253.81 2017382 253.81 down down correct
ADTN.US ADTRAN Inc 20240131 0 6.46 6.56 6.25 6.265 986274 6.265 down down correct
ADTX.US Aditxt Inc 20240131 0 3.85 3.92 3.75 3.85 64843 3.85
ADUS.US Addus HomeCare Corporation 20240131 0 88.39 89.325 86.43 86.6 88496 86.6 down down correct
ADV.US Advantage Solutions Inc 20240131 0 4.13 4.2575 4.03 4.03 810681 4.03 down down correct
ADVM.US Adverum Biotechnologies Inc 20240131 0 1.07 1.09 1.03 1.05 531344 1.05 down down correct
ADVWW.US Advantage Solutions Inc 20240131 0 0.13 0.13 0.12 0.12 0 0.12 down down correct
ADXN.US Addex Therapeutics Ltd 20240131 0 10.7 10.7 10 10.35 5670 10.35 down down correct
ADXS.US Advaxis Inc 20240131 0 0.532 0.555 0.532 0.552 5346 0.552 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240131 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240131 0 1.77 1.83 1.6046 1.6109 17891 1.6109 down up incorrect
AEHR.US Aehr Test Systems 20240131 0 15.6 15.7 14.85 14.85 1919961 14.85 down up incorrect
AEI.US Alset EHome International Inc 20240131 0 1.24 1.2824 1.2198 1.24 5397 1.24
AEIS.US Advanced Energy Industries Inc 20240131 0 106.61 107.62 103.95 104.18 282106 104.18 down up incorrect
AEL.US PB 20240131 0 25.13 25.33 24.89 25.19 15679 25.19 up down incorrect
AEMD.US Aethlon Medical Inc 20240131 0 1.8 1.8558 1.77 1.82 4260 1.82 up down incorrect
AEP.US American Electric Power Company Inc 20240131 0 79.09 79.92 77.55 78.14 3642015 78.14 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20240131 0 1.83 1.9599 1.78 1.85 40500 1.85 up up correct
AEYE.US AudioEye Inc 20240131 0 5.08 5.34 4.87 5.25 25912 5.25 up up correct
AEZS.US Aeterna Zentaris Inc 20240131 0 1.9035 1.9035 1.84 1.87 1899 1.87 down down correct
AFBI.US Affinity Bancshares Inc 20240131 0 16.625 16.73 16.5 16.73 1472 16.73 up up correct
AFCG.US AFC Gamma Inc 20240131 0 11.81 11.9155 11.62 11.66 108903 11.66 down down correct
AFIB.US Acutus Medical Inc 20240131 0 0.195 0.2145 0.195 0.197 556068 0.197 up up correct
AFMD.US Affimed N.V 20240131 0 0.54 0.56 0.5214 0.551 259439 0.551 up up correct
AFRM.US Affirm Holdings Inc 20240131 0 42.19 44.34 40.3 40.51 14748230 40.51 down down correct
AFYA.US Afya Limited 20240131 0 19.6 19.8499 19.44 19.62 93747 19.62 up up correct
AGBA.US AGBA Acquisition Limited 20240131 0 0.374 0.4 0.363 0.378 107116 0.378 up up correct
AGEN.US Agenus Inc 20240131 0 0.6301 0.72 0.63 0.6672 13110600 0.6672 up up correct
AGFY.US Agrify Corporation 20240131 0 0.75 0.83 0.685 0.7399 3404564 0.7399 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240131 0 22.79 23.34 22.51 22.62 612879 22.62 down down correct
AGMH.US AGM Group Holdings Inc 20240131 0 1.67 1.73 1.63 1.72 3427 1.72 up up correct
AGNC.US AGNC Investment Corp 20240131 0 9.61 9.69 9.47 9.48 14116300 9.48 down down correct
AGNCM.US AGNC Investment Corp 20240131 0 24.39 24.72 24.39 24.47 18300 24.47 up up correct
AGNCN.US AGNC Investment Corp 20240131 0 25.65 25.67 25.52 25.57 18600 25.57 down down correct
AGNCO.US AGNC Investment Corp 20240131 0 24.343 24.45 24.29 24.29 30300 24.29 down down correct
AGNCP.US AGNC Investment Corp. 20240131 0 23.05 23.22 23.04 23.09 32100 23.09 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240131 0 0.337 0.337 0.3051 0.3095 221996 0.3095 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240131 0 0.003 0.0052 0.003 0.0052 2100 0.0052 up up correct
AGRX.US Agile Therapeutics Inc 20240131 0 1.6 1.6005 1.53 1.53 34108 1.53 down down correct
AGYS.US Agilysys Inc 20240131 0 85.91 86.43 83.48 83.71 212738 83.71 down down correct
AHCO.US AdaptHealth Corp 20240131 0 7.26 7.63 7.21 7.22 763866 7.22 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240131 0 0.55 0.55 0.55 0.55 746 0.55
AIHS.US Senmiao Technology Limited 20240131 0 0.4939 0.6449 0.48 0.578 68534 0.578 up up correct
AIP.US Arteris Inc. Common Stock 20240131 0 6.54 6.59 6.16 6.19 81417 6.19 down down correct
AIRG.US Airgain Inc 20240131 0 4 4.2161 3.98 4.15 9936 4.15 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240131 0 7.64 7.69 7.225 7.26 89526 7.26 down down correct
AIRT.US Air T Inc 20240131 0 16.5 17.24 16.3 16.3 3790 16.3 down down correct
AIRTP.US Air T Inc 20240131 0 18.94 19.055 18.6 19 2100 19 up up correct
AKAM.US Akamai Technologies Inc 20240131 0 124.5 124.62 122.6465 123.23 1404688 123.23 down down correct
AKBA.US Akebia Therapeutics Inc 20240131 0 1.65 1.78 1.59 1.68 1964100 1.68 up up correct
AKRO.US Akero Therapeutics Inc 20240131 0 22.4 22.56 21.59 21.61 621822 21.61 down down correct
AKTS.US Akoustis Technologies Inc 20240131 0 0.6 0.625 0.5648 0.5735 1013885 0.5735 down down correct
AKTX.US Akari Therapeutics Plc 20240131 0 2.67 2.67 2.56 2.62 5882 2.62 down down correct
AKYA.US Akoya Biosciences Inc 20240131 0 4.94 5.17 4.92 5.08 289844 5.08 up up correct
ALCO.US Alico Inc 20240131 0 30 30.18 29.43 29.44 24855 29.44 down down correct
ALDX.US Aldeyra Therapeutics Inc 20240131 0 3.25 3.355 3.105 3.13 785515 3.13 down down correct
ALEC.US Alector Inc 20240131 0 5.65 6.305 5.65 5.96 1577937 5.96 up up correct
ALGM.US Allegro MicroSystems Inc 20240131 0 26.11 26.89 25.85 25.94 2097226 25.94 down down correct
ALGN.US Align Technology Inc 20240131 0 264.55 274 262 267.32 1521034 267.32 up up correct
ALGS.US Aligos Therapeutics Inc 20240131 0 0.67 0.725 0.67 0.69 89187 0.69 up up correct
ALGT.US Allegiant Travel Company 20240131 0 79.22 81.4 77.72 78.4 249642 78.4 down down correct
ALHC.US Alignment Healthcare Inc 20240131 0 6.94 6.94 6.64 6.7 433076 6.7 down down correct
ALIM.US Alimera Sciences Inc 20240131 0 3.86 3.9884 3.65 3.65 20255 3.65 down down correct
ALKS.US Alkermes plc 20240131 0 27.36 27.7 27.035 27.05 1453529 27.05 down down correct
ALKT.US Alkami Technology Inc 20240131 0 24.81 25.33 24.59 24.62 334447 24.62 down down correct
ALLK.US Allakos Inc 20240131 0 1.31 1.38 1.25 1.27 2841379 1.27 down down correct
ALLO.US Allogene Therapeutics Inc 20240131 0 3.6 3.685 3.475 3.52 2583000 3.52 down down correct
ALLT.US Allot Ltd 20240131 0 1.75 1.81 1.71 1.77 33444 1.77 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240131 0 179.49 179.8 172.37 172.91 862000 172.91 down down correct
ALOT.US AstroNova Inc 20240131 0 17.9 18 17.57 17.63 8109 17.63 down down correct
ALPN.US Alpine Immune Sciences Inc 20240131 0 25.67 27.12 25.368 26.61 1412819 26.61 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240131 0 0.56 0.5798 0.5501 0.56 55343 0.56
ALRM.US Alarm.com Holdings Inc 20240131 0 62.2 62.265 60.75 60.82 297958 60.82 down down correct
ALRN.US Aileron Therapeutics Inc 20240131 0 4.5 4.93 4.4 4.42 24869 4.42 down down correct
ALRS.US Alerus Financial Corporation 20240131 0 24.39 24.69 22.68 22.71 59616 22.71 down down correct
ALT.US Altimmune Inc 20240131 0 9.79 10.08 9.35 9.44 4322067 9.44 down down correct
ALTM.US Altus Midstream Company 20240131 0 5.14 5.19 4.88 4.89 7968703 4.89 down down correct
ALTO.US Alto Ingredients Inc 20240131 0 1.95 1.95 1.84 1.84 405268 1.84 down down correct
ALTR.US Altair Engineering Inc 20240131 0 86.59 86.815 84.98 85.02 395597 85.02 down down correct
ALTU.US Altitude Acquisition Corp 20240131 0 10.26 10.2662 10.26 10.26 5109 10.26
ALTUU.US Altitude Acquisition Corp 20240131 0 10.24 10.24 10.24 10.24 0 10.24
ALTUW.US Altitude Acquisition Corp 20240131 0 0.026 0.028 0.026 0.026 7400 0.026
ALVR.US AlloVir Inc 20240131 0 0.7061 0.725 0.7 0.72 1034186 0.72 up up correct
ALXO.US ALX Oncology Holdings Inc 20240131 0 14.29 14.72 13.68 14.41 282178 14.41 up up correct
ALYA.US Alithya Group Inc 20240131 0 1.16 1.25 1.1 1.19 111873 1.19 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240131 0 0.89 0.9 0.86 0.86 4899 0.86 down down correct
AMAL.US Amalgamated Financial Corp 20240131 0 27.28 27.5 26.49 26.56 131136 26.56 down down correct
AMAT.US Applied Materials Inc 20240131 0 164 166.615 160.96 164.3 6049403 164.3 up up correct
AMBA.US Ambarella Inc 20240131 0 54.54 54.66 52.44 52.56 474231 52.56 down down correct
AMCX.US AMC Networks Inc 20240131 0 18.46 19.27 18.08 18.09 334460 18.09 down down correct
AMD.US Advanced Micro Devices Inc 20240131 0 165.74 171.3 162.5602 167.69 133157297 167.69 up up correct
AMED.US Amedisys Inc 20240131 0 95 95 94.11 94.27 275471 94.27 down down correct
AMEH.US Apollo Medical Holdings Inc 20240131 0 36.06 36.685 34.75 34.75 158017 34.75 down down correct
AMGN.US Amgen Inc 20240131 0 316 316.635 312.62 314.26 3456737 314.26 down down correct
AMKR.US Amkor Technology Inc 20240131 0 32.73 32.73 31.5 31.66 927676 31.66 down down correct
AMNB.US American National Bankshares Inc 20240131 0 47.65 47.65 45.29 45.29 33079 45.29 down down correct
AMPG.US AmpliTech Group Inc 20240131 0 2.34 2.36 2.17 2.17 26638 2.17 down down correct
AMPGW.US AmpliTech Group Inc 20240131 0 0.173 0.173 0.173 0.173 100 0.173
AMPH.US Amphastar Pharmaceuticals Inc 20240131 0 55.14 55.28 53.32 53.36 367094 53.36 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240131 0 13.06 13.28 12.87 12.96 329460 12.96 down down correct
AMRK.US A 20240131 0 26.9 28.12 26.88 26.97 180366 26.97 up up correct
AMRN.US Amarin Corporation plc 20240131 0 1.23 1.23 1.13 1.13 2910621 1.13 down down correct
AMSC.US American Superconductor Corporation 20240131 0 11.5 11.5 10.75 11 5934201 11 down down correct
AMSF.US AMERISAFE Inc 20240131 0 49.17 51.55 49.17 49.84 232980 49.84 up up correct
AMST.US Amesite Inc 20240131 0 2.46 2.65 2.35 2.35 11797 2.35 down down correct
AMSWA.US American Software Inc 20240131 0 11.37 11.535 11.28 11.33 198407 11.22 down down correct
AMTB.US Amerant Bancorp Inc 20240131 0 23.02 23.51 22.51 22.61 132746 22.61 down down correct
AMTX.US Aemetis Inc 20240131 0 3.63 3.89 3.6 3.64 371092 3.64 up up correct
AMWD.US American Woodmark Corporation 20240131 0 94.39 94.59 90.97 91.28 83548 91.28 down down correct
AMZN.US Amazon.com Inc 20240131 0 157 159.01 154.81 155.2 50284367 155.2 down down correct
ANAB.US AnaptysBio Inc 20240131 0 23.78 24.61 23.5 23.6 516190 23.6 down down correct
ANDE.US The Andersons Inc 20240131 0 54.23 54.35 52.625 52.71 160933 52.71 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240131 0 2.48 2.575 2.48 2.575 14256 2.575 up up correct
ANGI.US Angi Inc 20240131 0 2.41 2.47 2.37 2.37 871829 2.37 down down correct
ANGO.US AngioDynamics Inc 20240131 0 6.01 6.11 5.88 5.9 571920 5.9 down down correct
ANIK.US Anika Therapeutics Inc 20240131 0 24.55 24.76 23.39 23.52 70575 23.52 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240131 0 54.53 56.82 54.5 55.82 90217 55.82 up up correct
ANIX.US Anixa Biosciences Inc 20240131 0 4.27 4.58 4.25 4.54 236147 4.54 up up correct
ANNX.US Annexon Inc 20240131 0 4.41 4.49 4.102 4.155 382988 4.155 down down correct
ANSS.US ANSYS Inc 20240131 0 328.28 330.71 326.83 327.83 984961 327.83 down down correct
ANTE.US AirNet Technology Inc 20240131 0 0.7704 0.8463 0.7261 0.7402 4931 0.7402 down down correct
ANY.US Sphere 3D Corp 20240131 0 2.09 2.26 2.01 2.1 878273 2.1 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240131 0 26.16 26.8 25.62 25.66 117914 25.66 down down correct
AOUT.US American Outdoor Brands Inc 20240131 0 8.61 8.8816 8.55 8.56 50611 8.56 down down correct
APA.US APA Corporation 20240131 0 32.47 32.52 31.29 31.33 5400344 31.33 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20240131 0 12.43 12.43 12.43 12.43 0 12.43
APDN.US Applied DNA Sciences Inc 20240131 0 0.57 0.619 0.5194 0.5775 138839 0.5775 up up correct
APEI.US American Public Education Inc 20240131 0 10.4 11 10.1501 10.58 183830 10.58 up up correct
API.US Agora Inc 20240131 0 2.72 2.88 2.72 2.8 237292 2.8 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240131 0 66.23 66.7378 63.28 63.29 1110957 63.29 down down correct
APLT.US Applied Therapeutics Inc 20240131 0 2.95 3.22 2.935 3.13 1832392 3.13 up up correct
APM.US Aptorum Group Limited 20240131 0 1.7 1.7 1.51 1.68 1906 1.68 down down correct
APOG.US Apogee Enterprises Inc 20240131 0 54.83 54.93 52.59 52.81 174049 52.81 down down correct
APP.US AppLovin Corporation 20240131 0 41.8 42.4451 41.04 41.13 2907096 41.13 down down correct
APPF.US AppFolio Inc 20240131 0 224.18 224.94 218.15 219.26 235951 219.26 down down correct
APPN.US Appian Corporation 20240131 0 33.76 33.85 32.55 32.63 377964 32.63 down down correct
APPS.US Digital Turbine Inc 20240131 0 5.67 5.7894 5.38 5.39 1334000 5.39 down down correct
APRE.US Aprea Therapeutics Inc 20240131 0 5.04 5.4599 5.03 5.17 2496 5.17 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240131 0 10.6 10.6 10.6 10.6 0 10.6
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20240131 0 0.1 0.1001 0.0984 0.1 413354 0.1
APTO.US Aptose Biosciences Inc 20240131 0 1.97 2.01 1.9399 2 71857 2 up up correct
APVO.US Aptevo Therapeutics Inc 20240131 0 0.1517 0.1681 0.1517 0.1626 421432 0.1626 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240131 0 1.35 1.35 1.35 1.35 728 1.35
APYX.US Apyx Medical Corporation 20240131 0 2.18 2.39 2.18 2.24 19336 2.24 up up correct
AQB.US AquaBounty Technologies Inc 20240131 0 2.6 2.67 2.52 2.53 22325 2.53 down down correct
AQMS.US Aqua Metals Inc 20240131 0 0.6405 0.6405 0.595 0.6216 335661 0.6216 down down correct
AQST.US Aquestive Therapeutics Inc 20240131 0 2.4 2.46 2.3601 2.39 292364 2.39 down down correct
ARAY.US Accuray Incorporated 20240131 0 2.7 2.76 2.59 2.59 481873 2.59 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240131 0 1.89 1.94 1.89 1.94 30037 1.94 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240131 0 0.1811 0.2 0.1623 0.17 5122 0.17 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240131 0 2.08 2.17 1.87 2.01 687752 2.01 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240131 0 9.6 9.6 8.82 9 11600 9 down down correct
ARCB.US ArcBest Corporation 20240131 0 122.4 123.64 118.59 119.13 239824 119.13 down down correct
ARCC.US Ares Capital Corporation 20240131 0 20.58 20.6 20.21 20.23 6838133 20.23 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240131 0 32.46 34.31 32 32.97 380669 32.97 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240131 0 0.07 0.0829 0.07 0.0702 133668 0.0702 up up correct
ARDX.US Ardelyx Inc 20240131 0 8.9 9.179 8.7 8.73 5593431 8.73 down down correct
AREC.US American Resources Corporation 20240131 0 1.42 1.4481 1.345 1.35 300973 1.35 down down correct
ARGO.US PA 20240131 0 24.12 24.23 23.65 23.76 28400 23.76 down down correct
ARGX.US argenx SE 20240131 0 380.85 385.44 378.0601 380.51 508861 380.51 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240131 0 12.16 12.22 11.69 11.69 557410 11.69 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20240131 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20240131 0 7.99 8.025 7.8 7.8 264957 7.8 down down correct
ARKOW.US Arko Corp 20240131 0 1.2 1.2 0.9048 0.91 3900 0.91 down down correct
ARKR.US Ark Restaurants Corp 20240131 0 14.61 14.61 14.61 14.61 631 14.61
ARLP.US Alliance Resource Partners L.P 20240131 0 21.28 21.48 20.95 21.01 421403 21.01 down down correct
AROW.US Arrow Financial Corporation 20240131 0 26.29 26.31 25.11 25.19 53538 25.19 down down correct
ARQQ.US Arqit Quantum Inc 20240131 0 0.46 0.47 0.45 0.4554 260454 0.4554 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240131 0 0.37 0.37 0.37 0.37 6343 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240131 0 5.84 6.25 5.655 5.87 5347512 5.87 up up correct
ARRW.US Arrowroot Acquisition Corp 20240131 0 10.42 10.51 10.2243 10.51 18360 10.51 up up correct
ARRWU.US Arrowroot Acquisition Corp 20240131 0 10.5 10.5 10.5 10.5 0 10.5
ARRWW.US Arrowroot Acquisition Corp 20240131 0 0.102 0.102 0.102 0.102 1001 0.102
ARRY.US Array Technologies Inc 20240131 0 13.4 14.14 13.205 13.24 5925010 13.24 down down correct
ARTL.US Artelo Biosciences Inc 20240131 0 1.37 1.42 1.365 1.4 10330 1.4 up up correct
ARTNA.US Artesian Resources Corporation 20240131 0 37.07 37.3 36.5 36.5 50701 36.5 down down correct
ARTW.US Art's 20240131 0 2.1381 2.1381 2.05 2.05 1000 2.05 down down correct
ARVL.US Arrival 20240131 0 0.39 0.39 0.01 0.3 611225 0.3 down down correct
ARVN.US Arvinas Inc 20240131 0 39.49 43.16 39.265 41.5 938106 41.5 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240131 0 32.91 33.36 31.79 32.1 872402 32.1 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240131 0 11.02 11.02 11.02 11.02 300 11.02
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240131 0 20.85 20.85 20.85 20.85 0 20.85
ASLE.US AerSale Corporation 20240131 0 9.75 9.75 9.29 9.3 405491 9.3 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20240131 0 0.6825 0.7 0.66 0.6825 81225 0.6825
ASMB.US Assembly Biosciences Inc 20240131 0 1.08 1.09 0.9101 0.9401 766539 0.9401 down down correct
ASML.US ASML Holding N.V 20240131 0 861.22 884 859.46 869.82 1251446 869.82 up up correct
ASO.US Academy Sports and Outdoors Inc 20240131 0 64.12 64.68 62.575 62.73 1293406 62.73 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240131 0 2.93 3 2.8701 2.91 31715 2.91 down down correct
ASPU.US Aspen Group Inc 20240131 0 0.1508 0.18 0.1502 0.18 20417 0.18 up up correct
ASRT.US Assertio Holdings Inc 20240131 0 0.9 0.9199 0.8826 0.8826 457027 0.8826 down down correct
ASRV.US AmeriServ Financial Inc 20240131 0 2.96 3.1775 2.93 2.97 15357 2.9413 up up correct
ASTC.US Astrotech Corporation 20240131 0 7.7909 7.7909 7.7909 7.7909 1151 7.7909
ASTE.US Astec Industries Inc 20240131 0 36.02 37.26 35.52 35.6 266665 35.6 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240131 0 8.76 8.76 8.315 8.34 566768 8.34 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240131 0 1.33 1.33 1.26 1.2601 25591 1.2601 down down correct
ASTR.US Astra Space Inc 20240131 0 2.04 2.0784 1.94 1.98 162985 1.98 down down correct
ASTS.US AST SpaceMobile Inc 20240131 0 2.95 3.08 2.865 2.87 3446193 2.87 down down correct
ASTSW.US AST SpaceMobile Inc 20240131 0 0.7865 0.7865 0.69 0.74 4441 0.74 down down correct
ASUR.US Asure Software Inc 20240131 0 9.06 9.13 8.8 8.84 141681 8.84 down down correct
ASYS.US Amtech Systems Inc 20240131 0 4.05 4.17 4.05 4.08 18671 4.08 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20240131 0 1.8 1.8999 1.76 1.78 1255134 1.78 down up incorrect
ATCOL.US Atlas Corp 20240131 0 24.19 24.19 24 24 4300 24 down up incorrect
ATEC.US Alphatec Holdings Inc 20240131 0 16.33 16.74 16.07 16.09 1583356 16.09 down up incorrect
ATER.US Aterian Inc 20240131 0 0.3 0.3097 0.29 0.297 134317 0.297 down up incorrect
ATEX.US Anterix Inc 20240131 0 30.19 30.98 29.81 29.82 85903 29.82 down up incorrect
ATHA.US Athira Pharma Inc 20240131 0 3.09 3.27 3.07 3.17 256658 3.17 up down incorrect
ATHE.US Alterity Therapeutics Limited 20240131 0 2.31 2.355 2.0201 2.11 43209 2.11 down up incorrect
ATHX.US Athersys Inc 20240131 0 0.0274 0.0274 0.0205 0.026 1337666 0.026 down up incorrect
ATIF.US ATIF Holdings Limited 20240131 0 0.862 0.862 0.862 0.862 149 0.862
ATLC.US Atlanticus Holdings Corporation 20240131 0 34.99 36.5 34.69 34.69 13912 34.69 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240131 0 23.3 23.411 23.19 23.19 6400 23.19 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20240131 0 21.806 21.825 21.62 21.63 11200 21.63 down up incorrect
ATLO.US Ames National Corporation 20240131 0 21.78 22.19 21.14 21.14 17734 21.14 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20240131 0 0.05 0.05 0.05 0.05 0 0.05
ATNF.US 180 Life Sciences Corp 20240131 0 0.211 0.2159 0.2 0.214 237960 0.214 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240131 0 0.0045 0.0058 0.004 0.004 1912 0.004 down down correct
ATNI.US ATN International Inc 20240131 0 37.6 38.16 36.9 36.9 38460 36.9 down down correct
ATOM.US Atomera Incorporated 20240131 0 7.91 8.44 7.84 7.86 210410 7.86 down down correct
ATOS.US Atossa Therapeutics Inc 20240131 0 0.841 0.87 0.841 0.854 242024 0.854 up up correct
ATRA.US Atara Biotherapeutics Inc 20240131 0 0.62 0.66 0.5863 0.6236 1202612 0.6236 up up correct
ATRC.US AtriCure Inc 20240131 0 34.05 35.84 33.92 34.06 541662 34.06 up up correct
ATRI.US Atrion Corporation 20240131 0 338 342.53 333.81 340 9473 340 up up correct
ATRO.US Astronics Corporation 20240131 0 17.41 17.49 16.89 16.91 138067 16.91 down down correct
ATSG.US Air Transport Services Group Inc 20240131 0 15.9 15.93 15.44 15.49 877577 15.49 down down correct
ATXI.US Avenue Therapeutics Inc 20240131 0 0.1425 0.152 0.1425 0.148 1147342 0.148 up up correct
ATXS.US Astria Therapeutics Inc 20240131 0 12.98 13.8 12.5 13.03 1310204 13.03 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240131 0 35.02 35.67 34.14 34.16 366596 34.16 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240131 0 23.68 24.94 23.6 24.78 179950 24.78 up up correct
AUBN.US Auburn National Bancorporation Inc 20240131 0 20.1599 20.44 20.1599 20.44 806 20.44 up up correct
AUDC.US AudioCodes Ltd 20240131 0 11.66 11.66 11.09 11.19 161481 11.19 down down correct
AUGX.US Augmedix Inc. Common Stock 20240131 0 4.62 4.62 4.4 4.42 374352 4.42 down down correct
AUID.US Ipsidy Inc. Common Stock 20240131 0 9.2 9.55 9.2 9.21 8549 9.21 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240131 0 7.72 7.9101 7.53 7.54 1625021 7.54 down down correct
AUR.US Aurora Innovation Inc 20240131 0 3.11 3.21 2.975 2.99 4185891 2.99 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240131 0 8.1 8.17 7.68 7.7 82513 7.7 down down correct
AUROW.US Aurora Innovation Inc 20240131 0 0.33 0.33 0.3 0.3 254408 0.3 down down correct
AUTL.US Autolus Therapeutics plc 20240131 0 5.86 6.26 5.85 6.02 468280 6.02 up up correct
AUUD.US Auddia Inc 20240131 0 0.219 0.2298 0.1975 0.2 90217 0.2 down down correct
AUVI.US Applied UV Inc 20240131 0 2.49 2.77 2.48 2.65 265727 2.65 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240131 0 3 3 2.73 2.79 2500 2.79 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240131 0 2.32 2.44 2.3 2.3 59759 2.3 down down correct
AVAV.US AeroVironment Inc 20240131 0 123.08 123.64 120.42 120.64 166506 120.64 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240131 0 14.59 14.96 14.33 14.39 830247 14.39 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240131 0 11.22 11.41 10.945 10.96 1592146 10.96 down down correct
AVGO.US Broadcom Inc 20240131 0 1189.45 1197.22 1174.31 1180 2740019 1180 down down correct
AVGR.US Avinger Inc 20240131 0 2.88 2.9341 2.7501 2.8 25353 2.8 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240131 0 11.21 11.26 11.1 11.26 1000 11.26 up up correct
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20240131 0 0.025 0.025 0.0226 0.0226 0 0.0226 down down correct
AVIR.US Atea Pharmaceuticals Inc 20240131 0 4.06 4.3266 4.05 4.16 781981 4.16 up up correct
AVNW.US Aviat Networks Inc 20240131 0 30.71 30.77 28.97 29.83 183655 29.83 down down correct
AVO.US Mission Produce Inc 20240131 0 10.23 10.2999 9.96 9.99 215119 9.99 down down correct
AVPT.US Avepoint Inc 20240131 0 7.74 7.935 7.675 7.7 702610 7.7 down down correct
AVPTW.US AVPTW 20240131 0 1.0127 1.14 0.9505 1.04 104339 1.04 up up correct
AVRO.US AVROBIO Inc 20240131 0 1.17 1.27 1.15 1.26 1425593 1.26 up up correct
AVT.US Avnet Inc 20240131 0 45.44 46.78 44.88 45.3 1777474 45.3 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240131 0 19 20.64 18.8161 19.31 70545 19.31 up up correct
AVTX.US Avalo Therapeutics Inc 20240131 0 4.9 5.0033 4.65 4.65 28989 4.65 down down correct
AVXL.US Anavex Life Sciences Corp 20240131 0 6.27 6.361 5.97 5.97 1046260 5.97 down down correct
AWH.US Aspira Women's Health Inc 20240131 0 5.43 5.615 5.16 5.4 21588 5.4 down down correct
AWRE.US Aware Inc 20240131 0 1.52 1.58 1.52 1.55 18447 1.55 up up correct
AXDX.US Accelerate Diagnostics Inc 20240131 0 1.4 1.4 1.32 1.33 58054 1.33 down down correct
AXGN.US AxoGen Inc 20240131 0 9.42 9.93 9.4001 9.67 224204 9.67 up up correct
AXNX.US Axonics Inc 20240131 0 68.5 68.5 67.53 67.88 1532219 67.88 down down correct
AXON.US Axon Enterprise Inc 20240131 0 254.94 255.0179 248.3783 249.06 492521 249.06 down down correct
AXSM.US Axsome Therapeutics Inc 20240131 0 91.63 92.54 89.93 90.03 323514 90.03 down down correct
AXTI.US AXT Inc 20240131 0 2.46 2.53 2.42 2.46 119875 2.46
AY.US Atlantica Sustainable Infrastructure plc 20240131 0 19.57 19.69 19.12 19.18 468596 19.18 down down correct
AYRO.US Ayro Inc 20240131 0 1.79 1.795 1.7001 1.72 33075 1.72 down down correct
AYTU.US Aytu Biopharma Inc 20240131 0 2.85 2.85 2.73 2.73 12244 2.73 down down correct
AZN.US AstraZeneca PLC 20240131 0 67.75 67.83 66.545 66.64 4572739 66.64 down down correct
AZPN.US Aspen Technology Inc 20240131 0 201.33 201.33 191.795 191.99 186743 191.99 down down correct
BAC.US PQ 20240131 0 19.29 19.44 19.17 19.44 244096 19.44 up up correct
BAND.US Bandwidth Inc 20240131 0 14.03 14.577 13.8 13.84 176389 13.84 down down correct
BANF.US BancFirst Corporation 20240131 0 92.3 92.3 88.51 88.51 67426 88.51 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240131 0 25.8 25.81 25.69 25.76 3900 25.76 down down correct
BANR.US Banner Corporation 20240131 0 47.61 48.39 46.48 46.58 193799 46.58 down down correct
BANX.US StoneCastle Financial Corp 20240131 0 18.7 18.7679 18.58 18.7262 19690 18.7262 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240131 0 3.296 3.5 3.12 3.16 15163 3.16 down down correct
BASE.US Couchbase Inc. Common Stock 20240131 0 24.47 25.4 24.405 25 1063263 25 up up correct
BATRA.US The Liberty Braves Group 20240131 0 44.05 44.3185 43.06 43.07 25639 43.07 down down correct
BATRK.US The Liberty Braves Group 20240131 0 41.28 41.28 40.28 40.31 197016 40.31 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240131 0 7.82 7.85 7.69 7.72 61659 7.72 down down correct
BBGI.US Beasley Broadcast Group Inc 20240131 0 0.9104 0.9399 0.8808 0.89 3578 0.89 down down correct
BBI.US Brickell Biotech Inc 20240131 0 0.973 1 0.972 0.972 19368 0.972 down down correct
BBIG.US Vinco Ventures Inc 20240131 0 0.01 0.02 0.01 0.01 2510 0.01
BBIO.US BridgeBio Pharma Inc 20240131 0 35.54 36.26 34.22 34.29 2183830 34.29 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240131 0 3.81 3.9649 3.5667 3.63 22200 3.63 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240131 0 15.7 18.1 14.51 14.99 6500 14.99 down down correct
BBSI.US Barrett Business Services Inc 20240131 0 114.42 115 112.2 112.27 41115 112.27 down up incorrect
BCAB.US BioAtla Inc 20240131 0 1.95 2.03 1.9 1.915 267863 1.915 down up incorrect
BCBP.US BCB Bancorp Inc 20240131 0 13.04 13.095 12.4 12.42 59005 12.2571 down up incorrect
BCDA.US BioCardia Inc 20240131 0 0.48 0.5549 0.4351 0.4532 933694 0.4532 down up incorrect
BCEL.US Atreca Inc 20240131 0 0.2861 0.31 0.2861 0.294 1408151 0.294 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20240131 0 0.389 0.4 0.35 0.3533 769938 0.3533 down up incorrect
BCML.US BayCom Corp 20240131 0 21.44 21.63 20.41 20.41 13740 20.41 down up incorrect
BCOV.US Brightcove Inc 20240131 0 2.33 2.35 2.25 2.29 146334 2.29 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20240131 0 8.2 8.3 8.11 8.11 38057 8.11 down up incorrect
BCPC.US Balchem Corporation 20240131 0 143.4 143.675 140.05 140.16 135148 140.16 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20240131 0 5.5 5.615 5.3 5.3 1793222 5.3 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240131 0 10.96 10.96 10.96 10.96 0 10.96
BCTX.US BriaCell Therapeutics Corp 20240131 0 4.35 4.37 4.1 4.12 47852 4.12 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240131 0 1.87 1.87 1.5601 1.78 3784 1.78 down down correct
BCYC.US Bicycle Therapeutics plc 20240131 0 17.73 18.55 17.03 17.45 382006 17.45 down down correct
BDSX.US Biodesix Inc 20240131 0 2.02 2.03 1.98 2 44384 2 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240131 0 3.56 4.09 3.3848 3.84 1191105 3.84 up up correct
BEAM.US Beam Therapeutics Inc 20240131 0 25.58 26.0257 24.27 24.4 1456849 24.4 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240131 0 1.82 1.9248 1.82 1.87 15695 1.87 up up correct
BECN.US Beacon Roofing Supply Inc 20240131 0 85.7 85.7 82.62 82.89 710478 82.89 down down correct
BEEM.US Beam Global 20240131 0 6.61 7.1888 6.56 6.83 117706 6.83 up up correct
BEEMW.US Beam Global 20240131 0 0.915 1 0.915 1 227 1 up up correct
BELFA.US Bel Fuse Inc 20240131 0 70.15 71.34 68.6139 71 17967 71 up up correct
BELFB.US Bel Fuse Inc 20240131 0 68.53 69 66.85 66.86 95648 66.86 down down correct
BFC.US Bank First Corporation 20240131 0 88.46 89.9699 84.44 84.44 19680 84.44 down down correct
BFI.US BurgerFi International Inc 20240131 0 0.65 0.655 0.6 0.605 110182 0.605 down down correct
BFIIW.US BurgerFi International LLC 20240131 0 0.045 0.0481 0.045 0.0481 1300 0.0481 up up correct
BFIN.US BankFinancial Corporation 20240131 0 10.95 11.03 10.7821 10.84 11213 10.84 down down correct
BFRI.US Biofrontera Inc. Common Stock 20240131 0 1.35 1.36 1.27 1.33 38283 1.33 down down correct
BFST.US Business First Bancshares Inc 20240131 0 23.37 23.42 22.55 22.55 60266 22.55 down down correct
BGFDX.US BGFDX 20240131 0 22.02 22.02 22.02 22.02 0 22.02
BGFLX.US BGFLX 20240131 0 21.99 21.99 21.99 21.99 0 21.99
BGFTX.US BGFTX 20240131 0 21.95 21.95 21.95 21.95 0 21.95
BGFV.US Big 5 Sporting Goods Corporation 20240131 0 5.24 5.24 5.02 5.03 337252 5.03 down up incorrect
BGFVX.US BGFVX 20240131 0 22.92 22.92 22.92 22.92 0 22.92
BGNE.US BeiGene Ltd 20240131 0 152.8 153.19 147.88 148.23 402337 148.23 down up incorrect
BHACU.US Crixus BH3 Acquisition Company Units 20240131 0 10.26 10.26 10.26 10.26 0 10.26
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240131 0 1.0562 1.0562 1.03 1.04 20734 1.04 down up incorrect
BHF.US Brighthouse Financial Inc 20240131 0 53.18 53.44 51.65 51.77 538823 51.77 down up incorrect
BHFAL.US Brighthouse Financial Inc 20240131 0 23.15 23.35 22.98 23.26 26100 23.26 up down incorrect
BHFAM.US Brighthouse Financial Inc 20240131 0 16.85 16.9 16.62 16.75 48900 16.75 down up incorrect
BHFAN.US Brighthouse Financial Inc 20240131 0 20.38 20.6 20.05 20.49 70100 20.49 up down incorrect
BHFAO.US Brighthouse Financial Inc 20240131 0 25.15 25.5 24.89 25.48 136200 25.48 up down incorrect
BHFAP.US Brighthouse Financial Inc 20240131 0 24.31 24.99 24.3 24.83 137300 24.83 up down incorrect
BIDU.US Baidu Inc 20240131 0 103.585 107.61 103.32 105.31 2001888 105.31 up down incorrect
BIGC.US BigCommerce Holdings Inc 20240131 0 8.56 8.56 8.15 8.18 533384 8.18 down up incorrect
BIIB.US Biogen Inc 20240131 0 247.67 251.99 246.24 246.66 1119869 246.66 down up incorrect
BILI.US Bilibili Inc 20240131 0 8.82 9.36 8.815 9.07 8689677 9.07 up down incorrect
BIMI.US BIMI International Medical Inc 20240131 0 2.76 2.815 2.69 2.765 10160 2.765 up down incorrect
BIOL.US BIOLASE Inc 20240131 0 0.81 0.87 0.74 0.7461 275250 0.7461 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240131 0 13.38 13.55 13.29 13.35 138108 13.35 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240131 0 1 1.03 0.951 0.9595 576745 0.9595 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240131 0 2.23 2.46 2.2 2.33 33625871 2.33 up up correct
BIVI.US BioVie Inc 20240131 0 1.04 1.06 1.0201 1.04 174657 1.04
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240131 0 0.8 0.8499 0.79 0.8005 14413 0.8005 up up correct
BJRI.US BJ's Restaurants Inc 20240131 0 34.75 36.33 34.61 34.61 462789 34.61 down down correct
BKCC.US BlackRock Capital Investment Corporation 20240131 0 3.91 3.92 3.85 3.86 128600 3.86 down down correct
BKNG.US Booking Holdings Inc 20240131 0 3530 3553.71 3501.08 3507.47 186417 3507.47 down down correct
BKR.US Baker Hughes Company 20240131 0 29.43 29.49 28.43 28.5 10664410 28.5 down down correct
BKSC.US Bank of South Carolina Corporation 20240131 0 13.07 13.11 12.79 12.79 11800 12.79 down down correct
BKYI.US BIO 20240131 0 2.06 2.1036 1.97 2 56686 2 down down correct
BL.US BlackLine Inc 20240131 0 60.21 61.19 58.39 58.68 508930 58.68 down down correct
BLBD.US Blue Bird Corporation 20240131 0 29.37 29.55 28.809 29.13 318840 29.13 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240131 0 3.01 3.24 2.9032 3.24 13037 3.24 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20240131 0 0.0801 0.09 0.0801 0.0801 1432 0.0801
BLDE.US Blade Air Mobility Inc 20240131 0 2.99 3.12 2.96 2.98 545610 2.98 down down correct
BLDEW.US Blade Air Mobility Inc 20240131 0 0.15 0.16 0.15 0.15 20061 0.15
BLDP.US Ballard Power Systems Inc 20240131 0 3.26 3.37 3.24 3.28 7260719 3.28 up up correct
BLEUU.US bleuacacia ltd Unit 20240131 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240131 0 17.33 17.67 16.91 17 309597 17 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240131 0 9.94 10.04 9.54 9.54 72017 9.54 down down correct
BLIN.US Bridgeline Digital Inc 20240131 0 0.815 0.85 0.78 0.79 15349 0.79 down down correct
BLKB.US Blackbaud Inc 20240131 0 83.67 83.67 80.84 80.92 142118 80.92 down down correct
BLMN.US Bloomin' Brands Inc 20240131 0 27.15 27.47 26.62 26.62 1092473 26.62 down down correct
BLNK.US Blink Charging Co 20240131 0 2.53 2.635 2.4 2.4 5563250 2.4 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240131 0 0.055 0.055 0.055 0.055 103551 0.055
BLRX.US BioLineRx Ltd 20240131 0 1.29 1.3137 1.18 1.19 182221 1.19 down down correct
BLUE.US bluebird bio Inc 20240131 0 1.06 1.07 1.01 1.02 9104287 1.02 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240131 0 8.28 8.55 8.2 8.2 143580 8.2 down down correct
BMBL.US Bumble Inc 20240131 0 13.53 14.3 13.35 13.72 2441926 13.72 up up correct
BMEA.US Biomea Fusion Inc 20240131 0 17.81 19.4994 17.75 18.08 874559 18.08 up up correct
BMRA.US Biomerica Inc 20240131 0 0.9101 0.9392 0.9101 0.93 17527 0.93 up up correct
BMRC.US Bank of Marin Bancorp 20240131 0 19.84 20.22 19.305 19.58 122486 19.58 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240131 0 89.67 90.01 87.63 88.08 1121492 88.08 down down correct
BNGO.US Bionano Genomics Inc 20240131 0 1.25 1.25 1.17 1.18 1793034 1.18 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240131 0 10.84 10.84 10.84 10.84 0 10.84
BNIXR.US Bannix Acquisition Corp. Right 20240131 0 0.21 0.21 0.21 0.21 0 0.21
BNR.US Burning Rock Biotech Limited 20240131 0 0.87 0.918 0.8401 0.86 126326 0.86 down down correct
BNTC.US Benitec Biopharma Inc 20240131 0 2.96 3.025 2.81 2.81 6945 2.81 down down correct
BNTX.US BioNTech SE 20240131 0 94 96.74 93.68 95.04 532664 95.04 up up correct
BOKF.US BOK Financial Corporation 20240131 0 86.92 86.95 83.585 83.84 302765 83.84 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240131 0 1.06 1.07 1.01 1.01 136962 1.01 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240131 0 0.5847 0.5847 0.53 0.5523 16824 0.5523 down down correct
BOOM.US DMC Global Inc 20240131 0 18.6 18.6 16.96 17.02 717720 17.02 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240131 0 2.77 2.85 2.61 2.69 27978 2.69 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240131 0 12.13 12.15 11.8301 12.13 8419 12.13
BOXL.US Boxlight Corporation 20240131 0 0.953 0.953 0.87 0.87 64626 0.87 down up incorrect
BPMC.US Blueprint Medicines Corporation 20240131 0 83.28 83.28 75.2 79.53 964103 79.53 down up incorrect
BPOP.US Popular Inc 20240131 0 88.28 88.31 84.92 85.45 627097 85.45 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240131 0 25.4 25.45 25.31 25.31 1700 25.31 down up incorrect
BPRN.US The Bank of Princeton 20240131 0 32.91 33.55 32.66 32.66 12451 32.66 down up incorrect
BPTH.US Bio 20240131 0 0.411 0.4435 0.411 0.411 87549 0.411
BPTS.US Biophytis SA 20240131 0 0.5003 0.5003 0.45 0.49 14847 0.49 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240131 0 13.05 13.05 12.92 12.99 32500 12.99 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20240131 0 11.75 11.83 11.59 11.59 46300 11.59 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20240131 0 12.84 12.982 12.7 12.7 145400 12.7 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20240131 0 13.6 13.77 13.39 13.39 29300 13.39 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20240131 0 5.71 5.79 5.5 5.5 32642 5.5 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20240131 0 11.54 11.8 11.54 11.65 17735 11.65 up down incorrect
BREZR.US Breeze Holdings Acquisition Corp 20240131 0 0.12 0.1358 0.1179 0.1179 12397 0.1179 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20240131 0 0.223 0.2499 0.19 0.24 91748 0.24 up down incorrect
BRID.US Bridgford Foods Corporation 20240131 0 10.81 10.81 10.81 10.81 1236 10.81
BRKL.US Brookline Bancorp Inc 20240131 0 11.13 11.42 10.82 10.82 1043826 10.82 down down correct
BRKR.US Bruker Corporation 20240131 0 73.34 73.795 71.47 71.51 733561 71.51 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240131 0 3.16 3.29 3.1201 3.19 23520 3.19 up up correct
BROG.US Brooge Energy Limited 20240131 0 1.68 1.9672 1.68 1.84 30637 1.84 up up correct
BRP.US BRP Group Inc 20240131 0 23.89 24.21 22.43 22.44 408709 22.44 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240131 0 1.63 1.635 1.6 1.63 1697 1.63
BRY.US Berry Corporation 20240131 0 7 7 6.7 6.71 606124 6.71 down down correct
BRZE.US Braze Inc. Class A Common Stock 20240131 0 55.13 55.7 53.62 54.05 649495 54.05 down down correct
BSBK.US Bogota Financial Corp 20240131 0 8.18 8.27 8.05 8.05 4215 8.05 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240131 0 15.988 15.988 15.41 15.5 13731 15.5 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240131 0 0.1385 0.1385 0.1226 0.133 488866 0.133 down down correct
BSGM.US BioSig Technologies Inc 20240131 0 0.1872 0.19 0.1662 0.1681 72363 1.681 down down correct
BSRR.US Sierra Bancorp 20240131 0 21.54 21.63 20.75 20.75 25319 20.75 down down correct
BSVN.US Bank7 Corp 20240131 0 27.69 28.98 26.8101 27.95 17187 27.95 up up correct
BSY.US Bentley Systems Incorporated 20240131 0 51.64 51.64 50.4 50.4 961964 50.4 down down correct
BTAI.US BioXcel Therapeutics Inc 20240131 0 3.43 3.45 3.22 3.22 329951 3.22 down down correct
BTBD.US BT Brands Inc. Common Stock 20240131 0 2.07 2.0899 2.05 2.0501 4836 2.0501 down down correct
BTBT.US Bit Digital Inc 20240131 0 2.75 2.885 2.64 2.64 8778207 2.64 down down correct
BTCS.US BTCS Inc. Common Stock 20240131 0 1.66 1.73 1.58 1.6 119301 1.6 down down correct
BTCY.US Biotricity Inc. Common Stock 20240131 0 0.88 0.9499 0.86 0.8601 12776 0.8601 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240131 0 0.1922 0.203 0.1816 0.1892 1893806 0.1892 down down correct
BUSE.US First Busey Corporation 20240131 0 24.5 24.64 23.54 23.54 168143 23.54 down down correct
BVS.US Bioventus Inc 20240131 0 4.56 4.65 4.33 4.34 106969 4.34 down down correct
BWAY.US BrainsWay Ltd 20240131 0 6.21 6.47 6.21 6.26 51540 6.26 up up correct
BWB.US Bridgewater Bancshares Inc 20240131 0 12.76 13.05 12.49 12.51 144832 12.51 down down correct
BWEN.US Broadwind Inc 20240131 0 2.42 2.45 2.32 2.34 63959 2.34 down down correct
BWFG.US Bankwell Financial Group Inc 20240131 0 29.34 29.34 27.75 27.75 12062 27.75 down down correct
BWMN.US Bowman Consulting Group Ltd 20240131 0 32.05 32.43 31.41 31.41 60214 31.41 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240131 0 13.63 14.2 13.2389 14.1 32653 14.1 up up correct
BXRX.US Baudax Bio Inc 20240131 0 0.0245 0.0245 0.021 0.0245 66993 0.0245
BYFC.US Broadway Financial Corporation 20240131 0 6.09 6.24 6.08 6.1 3367 6.1 up up correct
BYND.US Beyond Meat Inc 20240131 0 6.9 7.2 6.605 6.62 2254286 6.62 down down correct
BYRN.US Byrna Technologies Inc 20240131 0 6.63 7.2 6.56 7.02 134990 7.02 up up correct
BYSI.US BeyondSpring Inc 20240131 0 0.9998 0.9998 0.97 0.98 22392 0.98 down down correct
BZ.US Kanzhun Ltd ADR 20240131 0 13.39 14.225 13.29 13.91 2925983 13.91 up up correct
BZUN.US Baozun Inc 20240131 0 2.21 2.338 2.19 2.21 752417 2.21
CAAS.US China Automotive Systems Inc 20240131 0 3.37 3.49 3.34 3.37 19357 3.37
CABA.US Cabaletta Bio Inc 20240131 0 21.03 21.6609 20.37 20.48 935054 20.48 down down correct
CAC.US Camden National Corporation 20240131 0 37.37 38.12 35.92 36.03 79668 36.03 down down correct
CACC.US Credit Acceptance Corporation 20240131 0 552.63 558.316 539.11 541.07 99697 541.07 down down correct
CADCX.US CADCX 20240131 0 24.75 24.75 24.75 24.75 0 24.75
CADE.US PA 20240131 0 20.87 22.32 20.59 21.83 140199 21.4863 up up correct
CADEX.US CADEX 20240131 0 24.93 24.93 24.93 24.93 0 24.93
CADFX.US CION Ares Diversified Credit Fund W 20240131 0 25.2 25.2 25.2 25.2 0 25.2
CADL.US Candel Therapeutics Inc. Common Stock 20240131 0 1.25 1.33 1.25 1.3 24025 1.3 up up correct
CADSX.US CADSX 20240131 0 25.02 25.02 25.02 25.02 0 25.02
CADUX.US CADUX 20240131 0 25.2 25.2 25.2 25.2 0 25.2
CADWX.US CADWX 20240131 0 25.01 25.01 25.01 25.01 0 25.01
CAKE.US The Cheesecake Factory Incorporated 20240131 0 34.64 35.31 34.311 34.37 995223 34.37 down down correct
CALA.US Calithera Biosciences Inc 20240131 0 0.03 0.03 0.03 0.03 201 0.03
CALB.US California BanCorp 20240131 0 25.74 25.85 25.29 25.33 16316 25.33 down down correct
CALM.US Cal 20240131 0 55.29 55.97 54.88 55.42 719018 55.42 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240131 0 22.07 22.3 22.05 22.1801 6232 22.1801 up up correct
CAMP.US CalAmp Corp 20240131 0 0.16 0.1619 0.1349 0.1396 57317 3.2108 down down correct
CAMT.US Camtek Ltd 20240131 0 78.93 79.59 77.4 77.84 325065 77.84 down down correct
CAN.US Canaan Inc 20240131 0 1.46 1.54 1.43 1.435 7734231 1.435 down down correct
CAPR.US Capricor Therapeutics Inc 20240131 0 4.05 4.18 4 4.04 169164 4.04 down down correct
CAR.US Avis Budget Group Inc 20240131 0 170.2 172.2499 163.52 163.71 390432 163.71 down down correct
CARA.US Cara Therapeutics Inc 20240131 0 0.57 0.5975 0.55 0.5656 457134 0.5656 down down correct
CARE.US Carter Bankshares Inc 20240131 0 15.07 15.1 14.46 14.46 72764 14.46 down down correct
CARG.US CarGurus Inc 20240131 0 23.47 24.015 23.2 23.24 793522 23.24 down down correct
CARV.US Carver Bancorp Inc 20240131 0 2.09 2.1855 1.87 2.1 51379 2.1 up up correct
CASA.US Casa Systems Inc 20240131 0 0.39 0.4127 0.3565 0.363 307569 0.363 down down correct
CASH.US Meta Financial Group Inc 20240131 0 53.71 53.78 51.75 51.78 169821 51.78 down down correct
CASI.US CASI Pharmaceuticals Inc 20240131 0 6.61 6.8638 6.55 6.86 17528 6.86 up up correct
CASS.US Cass Information Systems Inc 20240131 0 44 44.3993 43.12 43.16 60810 43.16 down down correct
CASY.US Casey's General Stores Inc 20240131 0 272.98 274.01 269.6 271.36 341364 271.36 down down correct
CATC.US Cambridge Bancorp 20240131 0 70.05 72 68.59 68.59 55533 68.59 down down correct
CATY.US Cathay General Bancorp 20240131 0 42.26 42.95 41.12 41.17 315660 41.17 down down correct
CBAN.US Colony Bankcorp Inc 20240131 0 12.81 12.91 12.23 12.23 41401 12.23 down down correct
CBAT.US CBAK Energy Technology Inc 20240131 0 1.08 1.1 1.04 1.05 90697 1.05 down down correct
CBAY.US CymaBay Therapeutics Inc 20240131 0 23.76 24.195 23.26 23.51 1540712 23.51 down down correct
CBFV.US CB Financial Services Inc 20240131 0 24.12 24.12 22.81 23.51 11485 23.51 down down correct
CBNK.US Capital Bancorp Inc 20240131 0 22.56 22.56 21.46 21.76 16179 21.6751 down down correct
CBOE.US Cboe Global Markets Inc 20240131 0 183.78 185.98 183.46 183.85 968225 183.85 up up correct
CBRGU.US Chain Bridge I Units 20240131 0 10.88 10.88 10.88 10.88 0 10.88
CBRL.US Cracker Barrel Old Country Store Inc 20240131 0 78.57 79.785 77.12 77.35 401894 77.35 down down correct
CBSH.US Commerce Bancshares Inc 20240131 0 53.59 54 51.93 52.12 1124760 52.12 down down correct
CCAP.US Crescent Capital BDC Inc 20240131 0 16.6 17.23 16.34 16.38 147084 16.38 down down correct
CCB.US Coastal Financial Corporation 20240131 0 42 42 39.84 39.9 86674 39.9 down down correct
CCBG.US Capital City Bank Group Inc 20240131 0 29.38 29.38 28.31 28.58 66740 28.58 down down correct
CCCC.US C4 Therapeutics Inc 20240131 0 6.04 6.36 5.85 6.18 4790028 6.18 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240131 0 20.52 20.876 20.52 20.58 90600 20.58 up up correct
CCEL.US Cryo 20240131 0 5.19 5.4499 5.19 5.21 4519 5.21 up up correct
CCEP.US Coca 20240131 0 69.61 69.855 68.615 68.9 1565734 68.9 down down correct
CCLFX.US CCLFX 20240131 0 10.65 10.65 10.65 10.65 0 10.65
CCLP.US CSI Compressco LP 20240131 0 1.93 1.95 1.88 1.9 204599 1.9 down down correct
CCNE.US CNB Financial Corporation 20240131 0 22.28 22.28 21.35 21.35 51457 21.35 down down correct
CCNEP.US CNB Financial Corporation 20240131 0 22.4 22.73 22.39 22.72 1400 22.72 up up correct
CCOI.US Cogent Communications Holdings Inc 20240131 0 77.46 78.4012 77 77.2 379284 77.2 down down correct
CCRN.US Cross Country Healthcare Inc 20240131 0 21.65 21.96 21.24 21.25 822119 21.25 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240131 0 21.33 22.39 20.92 21.74 324433 21.74 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240131 0 10.86 10.86 10.86 10.86 0 10.86
CDAQU.US Compass Digital Acquisition Corp. Unit 20240131 0 10.81 10.81 10.81 10.81 0 10.81
CDLX.US Cardlytics Inc 20240131 0 8.04 8.93 7.59 7.64 1605196 7.64 down down correct
CDMO.US Avid Bioservices Inc 20240131 0 6.81 7.18 6.75 6.77 1014085 6.77 down down correct
CDNA.US CareDx Inc 20240131 0 9.29 9.31 8.55 8.56 1078163 8.56 down down correct
CDNS.US Cadence Design Systems Inc 20240131 0 291.4 292.01 287.27 288.46 1180000 288.46 down down correct
CDTX.US Cidara Therapeutics Inc 20240131 0 0.65 0.67 0.635 0.6412 575907 0.6412 down down correct
CDW.US CDW Corporation 20240131 0 229.48 230.265 226.06 226.72 1083140 226.72 down down correct
CDXC.US ChromaDex Corporation 20240131 0 1.49 1.49 1.46 1.46 38228 1.46 down down correct
CDXS.US Codexis Inc 20240131 0 2.74 2.91 2.63 2.63 604918 2.63 down down correct
CDZI.US Cadiz Inc 20240131 0 2.7 2.7608 2.65 2.71 235902 2.71 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240131 0 13.32 13.32 13 13 6100 13 down down correct
CEDAX.US CEDAX 20240131 0 23.31 23.31 23.31 23.31 0 23.31
CEDIX.US Destra International & Event 20240131 0 23.34 23.34 23.34 23.34 0 23.34
CEDLX.US CEDLX 20240131 0 23.29 23.29 23.29 23.29 0 23.29
CEDTX.US CEDTX 20240131 0 23.18 23.18 23.18 23.18 0 23.18
CELC.US Celcuity Inc 20240131 0 15.27 15.74 15.1 15.1 236587 15.1 down down correct
CELH.US Celsius Holdings Inc 20240131 0 50.73 51.36 49.4604 49.9 3797786 49.9 down down correct
CELU.US Celularity Inc 20240131 0 0.3389 0.445 0.3335 0.38 1977756 0.38 up up correct
CELUW.US Celularity Inc 20240131 0 0.0249 0.04 0.0249 0.0317 14655 0.0317 up up correct
CENT.US Central Garden & Pet Company 20240131 0 48.07 48.23 46.88 46.9 74051 46.9 down down correct
CENTA.US Central Garden & Pet Company 20240131 0 42.4 42.6 41.22 41.28 200705 41.28 down down correct
CENX.US Century Aluminum Company 20240131 0 11.51 11.79 11.14 11.15 1252216 11.15 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240131 0 42.1 42.235 41.82 41.9 958198 41.9 down down correct
CERS.US Cerus Corporation 20240131 0 1.9 1.95 1.81 1.81 1592947 1.81 down up incorrect
CERT.US Certara Inc 20240131 0 16.43 16.81 16.03 16.16 375446 16.16 down up incorrect
CETX.US Cemtrex Inc 20240131 0 3.7 4.1 2.93 4.1 688549 4.1 up down incorrect
CETXP.US Cemtrex Inc 20240131 0 0.4 0.4 0.4 0.4 100 0.4
CEVA.US CEVA Inc 20240131 0 19.47 20.1 19.165 19.2 147194 19.2 down up incorrect
CFB.US CrossFirst Bankshares Inc 20240131 0 14.56 14.725 14.1 14.12 174534 14.12 down up incorrect
CFBK.US CF Bankshares Inc 20240131 0 21.74 21.925 21.74 21.79 1187 21.79 up down incorrect
CFFI.US C&F Financial Corporation 20240131 0 57.39 57.39 55.5 55.5 2658 55.5 down up incorrect
CFFN.US Capitol Federal Financial Inc 20240131 0 6.5 6.57 6.34 6.34 1675319 6.255 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20240131 0 22.78 23.3801 22.315 22.36 4565035 22.36 down down correct
CFRX.US ContraFect Corporation 20240131 0 0.0301 0.034 0.03 0.0321 71857 0.0321 up up correct
CG.US The Carlyle Group Inc 20240131 0 40.42 40.98 39.9 40.02 1868106 40.02 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240131 0 20.12 20.12 19.7 19.99 13400 19.99 down down correct
CGBD.US TCG BDC Inc 20240131 0 15.57 15.58 15.33 15.35 135785 15.35 down down correct
CGC.US Canopy Growth Corporation 20240131 0 4.81 4.9299 4.67 4.67 1730685 4.67 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240131 0 21.82 21.82 21.82 21.82 0 21.82
CGEM.US Cullinan Oncology Inc 20240131 0 14.45 15.71 14.4 15.14 562333 15.14 up up correct
CGEN.US Compugen Ltd 20240131 0 2.56 2.65 2.39 2.41 636994 2.41 down down correct
CGNT.US Cognyte Software Ltd 20240131 0 7.1 7.28 6.97 7.08 750562 7.08 down down correct
CGNX.US Cognex Corporation 20240131 0 37.11 37.31 36 36.14 1090818 36.14 down down correct
CGO.US Calamos Global Total Return Fund 20240131 0 9.32 9.35 9.28 9.29 23500 9.29 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240131 0 2.4 2.47 2.27 2.27 61878 2.27 down down correct
CHCI.US Comstock Holding Companies Inc 20240131 0 4.76 4.85 4.76 4.78 1685 4.78 up up correct
CHCO.US City Holding Company 20240131 0 106.81 107.02 102.1 102.21 89154 102.21 down down correct
CHDN.US Churchill Downs Incorporated 20240131 0 123.11 123.45 120.96 120.97 265638 120.97 down down correct
CHEF.US The Chefs' Warehouse Inc 20240131 0 32.6 32.69 31.755 31.82 482185 31.82 down down correct
CHEK.US Check 20240131 0 2.135 2.135 2.1 2.1 2064 2.1 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240131 0 10.68 10.79 10.66 10.71 130300 10.71 up up correct
CHK.US Chesapeake Energy Corporation 20240131 0 79.16 79.3 77.07 77.11 1441238 77.11 down down correct
CHKEL.US Chesapeake Energy Corporation 20240131 0 60.867 60.867 60.867 60.867 900 60.867
CHKEW.US Chesapeake Energy Corporation 20240131 0 68.47 68.47 68.47 68.47 1 68.47
CHKEZ.US Chesapeake Energy Corporation 20240131 0 64.145 64.145 64.145 64.145 0 64.145
CHKP.US Check Point Software Technologies Ltd 20240131 0 161.22 163.02 158.9 158.93 1101486 158.93 down down correct
CHMG.US Chemung Financial Corporation 20240131 0 47.96 47.99 46.04 46.52 8345 46.52 down down correct
CHNR.US China Natural Resources Inc 20240131 0 1.01 1.05 0.97 0.98 5340 0.98 down down correct
CHRS.US Coherus BioSciences Inc 20240131 0 2.28 2.34 2.15 2.15 4241421 2.15 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240131 0 85.85 85.87 83.97 84.09 2906914 84.09 down down correct
CHSCL.US CHS Inc 20240131 0 25.86 25.94 25.57 25.65 23600 25.65 down down correct
CHSCM.US CHS Inc 20240131 0 24.98 25.05 24.87 24.9 43400 24.9 down down correct
CHSCN.US CHS Inc 20240131 0 25.75 25.9 25.55 25.55 18300 25.55 down down correct
CHSCO.US CHS Inc 20240131 0 26.78 26.78 26.12 26.12 138600 26.12 down down correct
CHSCP.US CHS Inc 20240131 0 30.77 31 30.75 30.87 4100 30.87 up up correct
CHTR.US Charter Communications Inc 20240131 0 378.61 379.37 369.95 370.71 1334458 370.71 down down correct
CHUY.US Chuy's Holdings Inc 20240131 0 34.61 34.9908 33.74 33.81 160834 33.81 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240131 0 5.94 6.07 5.93 5.98 453100 5.98 up up correct
CHX.US ChampionX Corporation 20240131 0 28.2 28.24 27.26 27.41 1356142 27.41 down down correct
CHY.US Calamos Convertible and High Income Fund 20240131 0 11.55 11.7 11.55 11.63 109600 11.63 up up correct
CIFR.US Cipher Mining Inc 20240131 0 2.91 3.29 2.86 3.04 15425670 3.04 up up correct
CIFRW.US Cipher Mining Inc 20240131 0 0.89 0.94 0.8095 0.8494 120606 0.8494 down down correct
CIGI.US Colliers International Group Inc 20240131 0 117.75 120.82 117.24 117.44 105457 117.44 down down correct
CINF.US Cincinnati Financial Corporation 20240131 0 112.33 112.91 110.6 110.8 1547062 110.8 down down correct
CIVB.US Civista Bancshares Inc 20240131 0 17.81 17.89 16.91 17.09 22093 17.09 down down correct
CIZN.US Citizens Holding Company 20240131 0 7.57 7.74 7.53 7.74 2600 7.74 up up correct
CJJD.US China Jo 20240131 0 0.1802 0.1802 0.173 0.177 37480 0.177 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240131 0 1.88 2.1 1.862 2.04 647580 2.04 up up correct
CLAR.US Clarus Corporation 20240131 0 6.26 6.26 5.9 5.92 311569 5.92 down down correct
CLBK.US Columbia Financial Inc 20240131 0 18.73 18.89 17.98 17.98 100870 17.98 down down correct
CLBT.US Cellebrite DI 20240131 0 9.25 9.295 9 9.04 444245 9.04 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240131 0 1.56 1.9 1.55 1.56 15453 1.56
CLDX.US Celldex Therapeutics Inc 20240131 0 36.02 36.41 35.19 35.22 654995 35.22 down down correct
CLEU.US China Liberal Education Holdings Limited 20240131 0 2.47 2.75 2.47 2.6 45653 2.6 up up correct
CLFD.US Clearfield Inc 20240131 0 25.72 25.9 25.11 25.19 296330 25.19 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240131 0 5.29 5.48 5.2522 5.48 7951 5.48 up up correct
CLIR.US ClearSign Technologies Corporation 20240131 0 1.03 1.03 0.95 0.99 131489 0.99 down down correct
CLLS.US Cellectis S.A 20240131 0 2.92 3.05 2.88 2.99 21389 2.99 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240131 0 15.71 15.81 15.2 15.27 83180 15.27 down down correct
CLNE.US Clean Energy Fuels Corp 20240131 0 3.03 3.11 2.95 2.95 1715570 2.95 down down correct
CLNN.US Clene Inc 20240131 0 0.52 0.5326 0.489 0.494 379268 0.494 down down correct
CLNNW.US Clene Inc 20240131 0 0.0798 0.09 0.0797 0.0798 4595 0.0798
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240131 0 12.005 12.005 12.005 12.005 0 12.005
CLOER.US Clover Leaf Capital Corp. Rights 20240131 0 0.1099 0.1099 0.1099 0.1099 100 0.1099
CLOEU.US Clover Leaf Capital Corp. Unit 20240131 0 11.85 11.85 11.85 11.85 0 11.85
CLOV.US Clover Health Investments Corp 20240131 0 0.988 1.01 0.9513 0.9582 5760716 0.9582 down down correct
CLPS.US CLPS Incorporation 20240131 0 1.02 1.0232 1 1 1392 1 down down correct
CLPT.US ClearPoint Neuro Inc 20240131 0 7.42 7.4499 6.91 6.96 86513 6.96 down down correct
CLRB.US Cellectar Biosciences Inc 20240131 0 3.95 4.2394 3.902 3.91 1630752 3.91 down down correct
CLRO.US ClearOne Inc 20240131 0 1.05 1.07 1.02 1.02 40668 1.02 down down correct
CLSD.US Clearside Biomedical Inc 20240131 0 1.35 1.35 1.24 1.25 86343 1.25 down down correct
CLSK.US CleanSpark Inc 20240131 0 8.14 8.98 8.04 8.05 26492369 8.05 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240131 0 12.02 12.05 11.9 11.9 16861 11.9 down down correct
CLVR.US Clever Leaves Holdings Inc 20240131 0 2.67 3.0081 2.5599 2.6 11255 2.6 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240131 0 0.03 0.04 0.03 0.039 13500 0.039 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240131 0 1.36 1.4 1.3444 1.4 2270 1.4 up up correct
CMAX.US CareMax Inc 20240131 0 0.4481 0.47 0.3434 0.3434 42200 10.302 down down correct
CMAXW.US CareMax Inc 20240131 0 0.01 0.01 0.01 0.01 17 0.01
CMBM.US Cambium Networks Corporation 20240131 0 4.27 4.41 4.23 4.25 69583 4.25 down down correct
CMCO.US Columbus McKinnon Corporation 20240131 0 40.91 41.105 39.06 39.07 473222 39.07 down down correct
CMCSA.US Comcast Corporation 20240131 0 46.64 47.105 46.375 46.54 18579551 46.54 down down correct
CMCT.US CIM Commercial Trust Corporation 20240131 0 3.44 3.455 3.4 3.44 5853 3.44
CME.US CME Group Inc 20240131 0 206.29 208.78 204.44 205.84 2786188 205.84 down down correct
CMLS.US Cumulus Media Inc 20240131 0 4.84 4.84 4.6 4.6 39015 4.6 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20240131 0 0.5818 0.5818 0.5553 0.577 48194 0.577 down up incorrect
CMPR.US Cimpress plc 20240131 0 78.25 78.49 75.015 75.22 77321 75.22 down up incorrect
CMPS.US COMPASS Pathways plc 20240131 0 11.5 12.3 11.1205 11.27 921715 11.27 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20240131 0 1.39 1.41 1.29 1.3 267441 1.3 down up incorrect
CMRX.US Chimerix Inc 20240131 0 0.94 0.9452 0.9246 0.9364 101059 0.9364 down up incorrect
CMTL.US Comtech Telecommunications Corp 20240131 0 6.76 6.76 6.31 6.33 224747 6.33 down down correct
CNDT.US Conduent Incorporated 20240131 0 3.71 3.78 3.6 3.6 953557 3.6 down down correct
CNET.US ZW Data Action Technologies Inc 20240131 0 0.958 0.958 0.91 0.9169 3936 0.9169 down down correct
CNEY.US CN Energy Group. Inc 20240131 0 1.33 1.57 1.33 1.4 35658 1.4 up up correct
CNFR.US Conifer Holdings Inc 20240131 0 1.39 1.39 1.29 1.29 257 1.29 down down correct
CNOB.US ConnectOne Bancorp Inc 20240131 0 23.37 23.87 22.84 22.84 219497 22.84 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240131 0 19.63 19.744 18.82 18.82 71700 18.82 down down correct
CNRLX.US CNRLX 20240131 0 14.3 14.3 14.3 14.3 0 14.3
CNROX.US CNROX 20240131 0 7.35 7.35 7.35 7.35 0 7.35
CNSL.US Consolidated Communications Holdings Inc 20240131 0 4.34 4.39 4.3 4.34 937615 4.34
CNSP.US CNS Pharmaceuticals Inc 20240131 0 0.2385 0.2575 0.229 0.248 932394 0.248 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240131 0 8.32 8.67 8.15 8.19 432908 8.19 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240131 0 1.11 1.26 1.11 1.17 18160 1.17 up up correct
CNTG.US Centogene N.V 20240131 0 1.15 1.15 1.12 1.145 13036 1.145 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240131 0 1.06 1.06 0.995 1.02 14884 1.02 down down correct
CNTY.US Century Casinos Inc 20240131 0 3.65 3.7206 3.44 3.47 111828 3.47 down down correct
CNXC.US Concentrix Corporation 20240131 0 89.57 91.2 88.65 88.87 702340 88.5689 down down correct
CNXN.US PC Connection Inc 20240131 0 66.22 67.14 64.418 64.51 110483 64.51 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240131 0 20.14 20.23 19.69 19.69 428658 19.69 down down correct
COCP.US Cocrystal Pharma Inc 20240131 0 1.6 1.68 1.5739 1.59 12996 1.59 down down correct
CODA.US Coda Octopus Group Inc 20240131 0 5.43 5.57 5.26 5.28 57825 5.28 down down correct
CODX.US Co 20240131 0 1.26 1.28 1.2 1.25 43557 1.25 down down correct
COF.US PN 20240131 0 17.89 17.97 17.62 17.67 44683 17.67 down down correct
COFS.US ChoiceOne Financial Services Inc 20240131 0 28.15 28.15 26.68 26.68 34189 26.68 down down correct
COGT.US Cogent Biosciences Inc 20240131 0 4.43 4.67 4.295 4.43 1939143 4.43
COHR.US Coherent Inc 20240131 0 47.87 49.45 47.5 47.54 1805670 47.54 down down correct
COHU.US Cohu Inc 20240131 0 32.51 32.65 31.64 31.86 272218 31.86 down down correct
COIN.US Coinbase Global Inc 20240131 0 129.09 135.55 127.57 128.2 9838769 128.2 down down correct
COKE.US Coca 20240131 0 866.61 875.57 860 861.39 46397 861.39 down down correct
COLB.US Columbia Banking System Inc 20240131 0 20.775 20.87 20.025 20.16 5521582 20.16 down down correct
COLL.US Collegium Pharmaceutical Inc 20240131 0 33.58 34.24 32.8724 32.96 334410 32.96 down down correct
COLM.US Columbia Sportswear Company 20240131 0 81.13 81.56 79.25 79.26 597703 79.26 down down correct
COMM.US CommScope Holding Company Inc 20240131 0 2.43 2.45 2.31 2.32 2191773 2.32 down down correct
COMS.US COMSovereign Holding Corp 20240131 0 0.31 0.601 0.305 0.545 209400 0.545 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240131 0 0.46 0.46 0.46 0.46 100 0.46
COMSW.US COMSovereign Holding Corp 20240131 0 0.0015 0.0019 0.0015 0.0019 2276 0.0019 up up correct
CONN.US Conn's Inc 20240131 0 4.62 4.66 4.4 4.55 94569 4.55 down down correct
CONX.US CONX Corp 20240131 0 10.6 10.6 10.6 10.6 0 10.6
CONXU.US CONX Corp 20240131 0 10.67 10.67 10.67 10.67 0 10.67
COOLU.US Corner Growth Acquisition Corp 20240131 0 10.7 10.7 10.7 10.7 0 10.7
COOLW.US Corner Growth Acquisition Corp 20240131 0 0.11 0.112 0.11 0.112 3000 0.112 up up correct
COOP.US Mr. Cooper Group Inc 20240131 0 68.24 68.71 66.9 67.36 429381 67.36 down down correct
CORT.US Corcept Therapeutics Incorporated 20240131 0 22 22 21 21.1 1768492 21.1 down down correct
COST.US Costco Wholesale Corporation 20240131 0 701.32 705.52 693.04 694.88 1928495 693.86 down down correct
CPHC.US Canterbury Park Holding Corporation 20240131 0 23.98 24.14 23.63 23.63 812 23.63 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20240131 0 2.05 2.17 2.04 2.08 8232 2.08 up up correct
CPLP.US Capital Product Partners L.P 20240131 0 18.36 18.41 17.84 18.2 167902 18.2 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240131 0 0.97 1.05 0.9601 1.015 27221 1.015 up up correct
CPRDX.US CPRDX 20240131 0 11.85 11.85 11.85 11.85 0 11.85
CPREX.US CPREX 20240131 0 11.85 11.85 11.85 11.85 0 11.85
CPRSX.US CPRSX 20240131 0 11.85 11.85 11.85 11.85 0 11.85
CPRT.US Copart Inc 20240131 0 48.75 49.0147 47.92 48.04 4018865 48.04 down down correct
CPRTX.US CPRTX 20240131 0 11.83 11.83 11.83 11.83 0 11.83
CPRX.US Catalyst Pharmaceuticals Inc 20240131 0 14.71 14.84 14.325 14.4 1317008 14.4 down down correct
CPSH.US CPS Technologies Corporation 20240131 0 2.3918 2.43 2.38 2.39 7586 2.39 down down correct
CPSI.US Computer Programs and Systems Inc 20240131 0 10.52 10.52 10.1 10.13 150706 10.13 down down correct
CPSS.US Consumer Portfolio Services Inc 20240131 0 9.49 9.49 9.14 9.14 10175 9.14 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240131 0 14.95 15.15 14.95 15 55500 15 up up correct
CRAI.US CRA International Inc 20240131 0 108.18 108.3 106.75 107.24 42366 107.24 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240131 0 28.45 29.3 23.55 26.49 4738021 26.49 down down correct
CRBU.US Caribou Biosciences Inc 20240131 0 6 6.46 5.9 6.13 1517536 6.13 up up correct
CRCT.US Cricut Inc 20240131 0 5.42 5.48 5.24 5.24 523800 5.24 down down correct
CRDF.US Cardiff Oncology Inc 20240131 0 1.55 1.62 1.55 1.56 101026 1.56 up up correct
CRDFX.US CRDFX 20240131 0 21.83 21.83 21.83 21.83 0 21.83
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240131 0 21.82 21.82 21.82 21.82 0 21.82
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240131 0 1.43 1.43 1.2089 1.22 327456 1.22 down down correct
CRDLX.US CRDLX 20240131 0 21.82 21.82 21.82 21.82 0 21.82
CRDTX.US Griffin Inst Access Credit Fund CL A 20240131 0 21.83 21.83 21.83 21.83 0 21.83
CREDX.US CREDX 20240131 0 8.62 8.62 8.62 8.62 0 8.62
CREG.US China Recycling Energy Corporation 20240131 0 1.55 1.55 1.44 1.44 7006 1.44 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240131 0 0.6 0.6 0.595 0.595 7010 0.595 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240131 0 9.26 9.33 9.0201 9.14 152283 9.14 down down correct
CREX.US Creative Realities Inc 20240131 0 2.99 3.0452 2.9 2.9 59953 2.9 down down correct
CRIS.US Curis Inc 20240131 0 10 10.24 9.6912 9.9 115474 9.9 down down correct
CRKN.US Crown ElectroKinetics Corp 20240131 0 0.127 0.136 0.122 0.131 2374016 0.131 up up correct
CRMD.US CorMedix Inc 20240131 0 3.145 3.145 2.95 2.95 909663 2.95 down down correct
CRMT.US America's Car 20240131 0 62.44 63.92 60.83 60.89 138830 60.89 down down correct
CRNC.US Cerence Inc 20240131 0 20.37 20.765 19.99 20.02 400784 20.02 down down correct
CRNT.US Ceragon Networks Ltd 20240131 0 2.45 2.49 2.43 2.46 255481 2.46 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240131 0 37 37.57 36.19 36.48 451189 36.48 down down correct
CRON.US Cronos Group Inc 20240131 0 1.97 2.06 1.97 2 2249287 2 up up correct
CROX.US Crocs Inc 20240131 0 103 104.68 101.41 101.48 1278646 101.48 down down correct
CRSP.US CRISPR Therapeutics AG 20240131 0 63.99 66.24 62.75 62.95 1359123 62.95 down down correct
CRSR.US Corsair Gaming Inc 20240131 0 13.05 13.14 12.72 12.73 384660 12.73 down down correct
CRTDW.US Creatd Inc 20240131 0 0.0031 0.005 0.0031 0.005 0 0.005 up up correct
CRTO.US Criteo S.A 20240131 0 26.08 26.32 25.88 25.93 221255 25.93 down down correct
CRUS.US Cirrus Logic Inc 20240131 0 78 79.015 76.995 77.2 365973 77.2 down down correct
CRVL.US CorVel Corporation 20240131 0 239.61 248.52 234.78 235.34 42248 235.34 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240131 0 2.07 2.16 2 2 49085 2 down down correct
CRWD.US CrowdStrike Holdings Inc 20240131 0 298 300.115 290.89 292.5 2494130 292.5 down down correct
CRWS.US Crown Crafts Inc 20240131 0 5.28 5.33 5.23 5.23 17303 5.23 down down correct
CSBR.US Champions Oncology Inc 20240131 0 5.85 6.145 5.6256 5.81 14606 5.81 down down correct
CSCO.US Cisco Systems Inc 20240131 0 51.85 51.94 50.07 50.18 29311789 50.18 down down correct
CSGP.US CoStar Group Inc 20240131 0 85.21 85.77 83.34 83.48 1946622 83.48 down up incorrect
CSGS.US CSG Systems International Inc 20240131 0 52.19 52.19 50.18 50.31 437798 50.31 down up incorrect
CSIQ.US Canadian Solar Inc 20240131 0 22.41 23.38 22.08 22.1 1062026 22.1 down up incorrect
CSPI.US CSP Inc 20240131 0 23.83 24.7224 23.7501 23.9 37091 23.9 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20240131 0 15.64 15.67 15.44 15.46 204300 15.46 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240131 0 0.2145 0.2147 0.2 0.2058 142325 0.2058 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240131 0 3.508 3.52 2.87 3.25 11900 3.25 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240131 0 1.72 1.72 1.232 1.4 135000 1.4 down up incorrect
CSTE.US Caesarstone Ltd 20240131 0 4.1 4.14 3.92 4 34904 4 down up incorrect
CSTL.US Castle Biosciences Inc 20240131 0 23.9 24.2 23.01 23.08 202454 23.08 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20240131 0 18.56 18.851 18.15 18.19 89414 18.19 down up incorrect
CSWC.US Capital Southwest Corporation 20240131 0 25.59 25.62 24.53 24.56 1059165 24.56 down up incorrect
CSWI.US CSW Industrials Inc 20240131 0 217.91 220.08 209.48 211.57 199672 211.57 down up incorrect
CSX.US CSX Corporation 20240131 0 35.96 36.12 35.655 35.7 15551050 35.7 down down correct
CTAS.US Cintas Corporation 20240131 0 609 611.69 601.91 604.57 643888 604.57 down down correct
CTBI.US Community Trust Bancorp Inc 20240131 0 41.95 42.17 41.285 41.5 88062 41.5 down down correct
CTHR.US Charles & Colvard Ltd 20240131 0 0.411 0.43 0.39 0.3901 255697 0.3901 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240131 0 8.24 8.265 7.525 7.55 755026 7.55 down down correct
CTLP.US Cantaloupe Inc 20240131 0 6.92 7.1 6.81 6.81 289005 6.81 down down correct
CTMX.US CytomX Therapeutics Inc 20240131 0 1.54 1.6 1.5112 1.53 144681 1.53 down down correct
CTRE.US CareTrust REIT Inc 20240131 0 21.27 21.43 20.92 20.92 1203003 20.92 down down correct
CTRM.US Castor Maritime Inc 20240131 0 0.49 0.5023 0.481 0.4902 345881 0.4902 up up correct
CTRN.US Citi Trends Inc 20240131 0 27.246 27.42 26.715 26.93 42284 26.93 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240131 0 77.65 78.7 76.97 77.12 3316034 77.12 down down correct
CTSO.US Cytosorbents Corporation 20240131 0 1.03 1.03 1 1.01 91910 1.01 down down correct
CTXR.US Citius Pharmaceuticals Inc 20240131 0 0.628 0.6422 0.62 0.621 434702 0.621 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240131 0 2.68 2.7 2.65 2.7 45000 2.7 up up correct
CUE.US Cue Biopharma Inc 20240131 0 2.62 2.75 2.59 2.64 260365 2.64 up up correct
CUEN.US Cuentas Inc 20240131 0 0.6 0.6 0.431 0.431 8100 0.431 down down correct
CUENW.US Cuentas Inc 20240131 0 0.0154 0.0154 0.0154 0.0154 1000 0.0154
CULL.US Cullman Bancorp Inc. Common Stock 20240131 0 10.7602 10.7602 10.76 10.76 1991 10.76 down down correct
CURI.US CuriosityStream Inc 20240131 0 0.5289 0.56 0.5219 0.5219 29485 0.5219 down down correct
CUTR.US Cutera Inc 20240131 0 2.7 2.91 2.63 2.64 616619 2.64 down down correct
CVAC.US CureVac N.V 20240131 0 3.64 3.76 3.54 3.59 684574 3.59 down down correct
CVBF.US CVB Financial Corp 20240131 0 17.41 17.635 16.755 16.77 1736737 16.77 down down correct
CVCO.US Cavco Industries Inc 20240131 0 334.59 341.11 330.555 331.92 161943 331.92 down down correct
CVCY.US Central Valley Community Bancorp 20240131 0 20.02 20.089 19.39 19.42 26673 19.3 down down correct
CVGI.US Commercial Vehicle Group Inc 20240131 0 6.73 6.76 6.49 6.49 136646 6.49 down down correct
CVGW.US Calavo Growers Inc 20240131 0 27.41 27.69 26.08 26.09 185860 26.09 down down correct
CVLG.US Covenant Logistics Group Inc 20240131 0 49.92 50.03 48.13 48.34 49657 48.34 down down correct
CVLT.US Commvault Systems Inc 20240131 0 90.88 92.8085 88.34 91.68 738559 91.68 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240131 0 24.77 24.77 23.54 23.57 26512 23.57 down down correct
CVRX.US CVRx Inc. Common Stock 20240131 0 25.62 25.99 24.49 25.12 228164 25.12 down down correct
CVV.US CVD Equipment Corporation 20240131 0 5.1215 5.1215 4.9 4.97 6174 4.97 down down correct
CWBC.US Community West Bancshares 20240131 0 15.74 15.93 15.56 15.56 29752 15.56 down down correct
CWBR.US CohBar Inc 20240131 0 0.783 0.9 0.783 0.869 5500 0.869 up up correct
CWCO.US Consolidated Water Co. Ltd 20240131 0 32.59 33.41 31.86 31.93 119714 31.93 down down correct
CWST.US Casella Waste Systems Inc 20240131 0 86.51 86.76 85.33 85.34 462052 85.34 down down correct
CXDO.US Crexendo Inc 20240131 0 5.92 6.12 5.8 5.95 277838 5.95 up up correct
CYAN.US Cyanotech Corporation 20240131 0 0.86 0.86 0.7722 0.7722 38324 0.7722 down down correct
CYBR.US CyberArk Software Ltd 20240131 0 235.85 236.47 230.155 233.48 538217 233.48 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240131 0 2.29 2.29 2.1505 2.24 24100 2.24 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240131 0 21 21 20.88 20.88 700 20.88 down down correct
CYCN.US Cyclerion Therapeutics Inc 20240131 0 2.8 3 2.8 3 1497 3 up up correct
CYPS.US Cyclo3pss Corporation 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240131 0 14.97 15.27 14.46 14.51 455461 14.51 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20240131 0 3.15 3.15 3.1 3.1 42028 3.1 down down correct
CYTH.US Cyclo Therapeutics Inc 20240131 0 1.77 1.91 1.77 1.89 72436 1.89 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240131 0 0.225 0.33 0.166 0.33 3000 0.33 up up correct
CYTK.US Cytokinetics Incorporated 20240131 0 78.73 81.48 77.69 78.13 1954489 78.13 down down correct
CYTO.US Auris Medical Holding Ltd 20240131 0 1.91 2 1.81 1.85 66841 1.85 down down correct
CZNC.US Citizens & Northern Corporation 20240131 0 21.175 21.18 20.2 20.27 34270 20.27 down down correct
CZR.US Caesars Entertainment Inc 20240131 0 44.23 45.42 43.57 43.87 3248275 43.87 down down correct
CZWI.US Citizens Community Bancorp Inc 20240131 0 12.47 12.61 12.14 12.14 11569 12.14 down down correct
DADA.US Dada Nexus Limited 20240131 0 1.86 1.985 1.86 1.89 2106254 1.89 up up correct
DAKT.US Daktronics Inc 20240131 0 7.96 7.96 7.58 7.58 472939 7.58 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240131 0 4.48 4.485 4.35 4.35 25883 4.35 down down correct
DARE.US Daré Bioscience Inc 20240131 0 0.3216 0.3493 0.3216 0.325 236819 0.325 up up correct
DATS.US DatChat Inc. Common Stock 20240131 0 1.45 1.5 1.3601 1.4 99301 1.4 down down correct
DATSW.US DatChat Inc. Series A Warrant 20240131 0 0.035 0.035 0.035 0.035 0 0.035
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240131 0 14.41 15.62 14.41 15.05 583967 15.05 up up correct
DBGI.US Digital Brands Group Inc 20240131 0 2.52 2.62 2.35 2.35 47266 2.35 down down correct
DBVT.US DBV Technologies S.A 20240131 0 0.9082 0.9486 0.88 0.917 24178 0.917 up up correct
DBX.US Dropbox Inc 20240131 0 32.35 32.355 31.52 31.68 2807666 31.68 down down correct
DCBO.US Docebo Inc 20240131 0 45.53 45.53 43.83 43.95 62478 43.95 down down correct
DCGO.US DocGo Inc 20240131 0 3.69 4.1 3.65 3.7 2649586 3.7 up up correct
DCOM.US Dime Community Bancshares Inc 20240131 0 23.86 24.105 22.76 22.81 350948 22.81 down down correct
DCOMP.US Dime Community Bancshares Inc 20240131 0 18.37 18.39 18 18.35 25900 18.35 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20240131 0 14.33 14.845 14.29 14.32 336569 14.32 down down correct
DCTH.US Delcath Systems Inc 20240131 0 4.75 5.15 4.6017 4.79 604714 4.79 up up correct
DDOG.US Datadog Inc 20240131 0 123.29 127.32 122.55 124.44 3983565 124.44 up up correct
DENN.US Denny's Corporation 20240131 0 10.85 10.97 10.605 10.63 514509 10.63 down down correct
DFH.US Dream Finders Homes Inc 20240131 0 33.35 34.44 32.79 32.87 268893 32.87 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240131 0 1.75 1.88 1.68 1.77 68210 1.77 up up correct
DGICA.US Donegal Group Inc 20240131 0 15.02 15.13 14.27 15.01 62790 15.01 down down correct
DGICB.US Donegal Group Inc 20240131 0 14.8175 14.8175 14.8175 14.8175 103 14.8175
DGII.US Digi International Inc 20240131 0 24.97 25.15 24.05 24.31 444494 24.31 down down correct
DGLY.US Digital Ally Inc 20240131 0 1.99 2.1699 1.99 2.13 10696 2.13 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240131 0 9.01 9.01 8.5 8.5 430288 8.5 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240131 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240131 0 3.05 3.05 2.845 2.87 1107429 2.87 down down correct
DHCA.US DHC Acquisition Corp 20240131 0 10.6 10.6 10.6 10.6 0 10.6
DHCAU.US DHC Acquisition Corp 20240131 0 10.6 10.6 10.6 10.6 0 10.6
DHCNI.US DHCNI 20240131 0 14.85 15.13 14.62 14.62 10500 14.62 down down correct
DHCNL.US Diversified Healthcare Trust 20240131 0 15.24 15.5999 15.24 15.54 7750 15.54 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240131 0 163.39 163.4 159.53 159.53 10056 159.53 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240131 0 4.8 4.83 4.59 4.61 41676 4.61 down down correct
DIOD.US Diodes Incorporated 20240131 0 66.65 68.97 65.8 67.32 604295 67.32 up up correct
DISA.US Disruptive Acquisition Corporation I 20240131 0 10.68 10.68 10.68 10.68 0 10.68
DISAU.US Disruptive Acquisition Corporation I 20240131 0 10.74 10.74 10.74 10.74 0 10.74
DJCO.US Daily Journal Corporation 20240131 0 338 338 321.32 321.32 2725 321.32 down down correct
DKNG.US DraftKings Inc 20240131 0 39.81 40.43 39.04 39.05 10725910 39.05 down down correct
DLHC.US DLH Holdings Corp 20240131 0 15.375 15.9599 15.375 15.7 14516 15.7 up up correct
DLO.US DLocal Limited Class A Common Shares 20240131 0 16.68 16.68 16.11 16.11 1018270 16.11 down down correct
DLPN.US Dolphin Entertainment Inc 20240131 0 1.43 1.489 1.37 1.41 109836 1.41 down down correct
DLTH.US Duluth Holdings Inc 20240131 0 4.96 5.035 4.88 4.88 33604 4.88 down down correct
DLTR.US Dollar Tree Inc 20240131 0 131.8 132.7 130.61 130.62 1503277 130.62 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240131 0 2.81 2.95 2.75 2.82 42395 2.82 up up correct
DMLP.US Dorchester Minerals L.P 20240131 0 31.8 31.8 31.3362 31.42 61287 31.42 down up incorrect
DMRC.US Digimarc Corporation 20240131 0 36.89 37.1 35.3 35.42 73155 35.42 down up incorrect
DMTK.US DermTech Inc 20240131 0 1.25 1.3 1.17 1.2 258504 1.2 down up incorrect
DNLI.US Denali Therapeutics Inc 20240131 0 16.6 16.67 15.9 16.01 2066166 16.01 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20240131 0 13.51 13.7401 13.29 13.29 683796 13.29 down up incorrect
DOCU.US DocuSign Inc 20240131 0 61.14 62.16 60.58 60.92 2770271 60.92 down up incorrect
DOGZ.US Dogness (International) Corporation 20240131 0 3.45 3.64 3.38 3.57 40903 3.57 up down incorrect
DOMO.US Domo Inc 20240131 0 11.11 11.35 10.86 10.87 377913 10.87 down up incorrect
DOOO.US BRP Inc 20240131 0 63.98 64.72 62.87 63.1 225498 63.1 down up incorrect
DORM.US Dorman Products Inc 20240131 0 83.69 84.41 81.37 81.41 108072 81.41 down up incorrect
DOX.US Amdocs Limited 20240131 0 92.24 92.74 91.505 91.68 509885 91.68 down up incorrect
DOYU.US DouYu International Holdings Limited 20240131 0 0.7791 0.827 0.77 0.7731 308727 0.7731 down up incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20240131 0 10.595 10.595 10.595 10.595 0 10.595
DPRO.US Draganfly Inc. Common Shares 20240131 0 0.36 0.3797 0.3507 0.3507 195758 0.3507 down up incorrect
DRIO.US DarioHealth Corp 20240131 0 2.05 2.07 1.8 1.89 111534 1.89 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240131 0 0.5097 0.5198 0.4879 0.4905 247925 0.4905 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20240131 0 0.025 0.025 0.025 0.025 0 0.025
DRRX.US DURECT Corporation 20240131 0 0.795 0.8526 0.79 0.8121 226837 0.8121 up up correct
DRVN.US Driven Brands Holdings Inc 20240131 0 13.22 13.555 13.045 13.11 1439427 13.11 down down correct
DSGN.US Design Therapeutics Inc 20240131 0 2.34 2.4701 2.34 2.37 281162 2.37 up up correct
DSGX.US The Descartes Systems Group Inc 20240131 0 89 89.66 87.52 87.59 130001 87.59 down down correct
DSKE.US Daseke Inc 20240131 0 8.14 8.16 8.14 8.14 475409 8.14
DSP.US Viant Technology Inc 20240131 0 9.12 9.12 8.4501 8.57 49792 8.57 down down correct
DSWL.US Deswell Industries Inc 20240131 0 2.535 2.535 2.35 2.37 42744 2.37 down down correct
DTIL.US Precision BioSciences Inc 20240131 0 0.3837 0.3849 0.3744 0.3765 356013 0.3765 down down correct
DTSS.US Datasea Inc 20240131 0 1.73 1.9582 1.71 1.9 63670 1.9 up up correct
DTST.US Data Storage Corporation 20240131 0 3.52 3.68 3.4675 3.67 54766 3.67 up up correct
DTSTW.US Data Storage Corporation 20240131 0 0.2047 0.2047 0.2047 0.2047 10 0.2047
DUO.US Fangdd Network Group Ltd 20240131 0 0.6255 0.6399 0.6 0.6 9304 0.6 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240131 0 184.96 186.18 178.71 178.89 600001 178.89 down down correct
DUOT.US Duos Technologies Group Inc 20240131 0 4.5 4.51 4.25 4.35 5720 4.35 down down correct
DVAX.US Dynavax Technologies Corporation 20240131 0 13 13.18 12.87 12.92 1951947 12.92 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240131 0 37.76 42.25 37.0101 37.95 4941223 37.95 up up correct
DWACU.US Digital World Acquisition Corp. Units 20240131 0 47 50 46.9 50 1200 50 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20240131 0 14.1 15.36 13.69 14.23 168336 14.23 up up correct
DWSN.US Dawson Geophysical Company 20240131 0 1.69 1.74 1.6801 1.74 1165 1.74 up up correct
DXCM.US DexCom Inc 20240131 0 121.23 123.06 120.12 121.35 2392795 121.35 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240131 0 4.38 4.51 4.27 4.27 309286 4.27 down down correct
DXPE.US DXP Enterprises Inc 20240131 0 33.2 33.54 32.22 32.22 95709 32.22 down down correct
DXYN.US The Dixie Group Inc 20240131 0 0.6015 0.6316 0.6 0.6 26700 0.6 down down correct
DYAI.US Dyadic International Inc 20240131 0 1.31 1.33 1.19 1.3 57613 1.3 down down correct
DYN.US Dyne Therapeutics Inc 20240131 0 21.11 22.1 20.61 21.4 1106086 21.4 up up correct
DYNT.US Dynatronics Corporation 20240131 0 0.4801 0.505 0.4801 0.505 3424 0.505 up up correct
DZSI.US DZS Inc 20240131 0 1.65 1.68 1.56 1.56 165050 1.56 down down correct
EA.US Electronic Arts Inc 20240131 0 134.61 139.78 133.51 137.58 4345641 137.58 up up correct
EACPU.US Edify Acquisition Corp 20240131 0 10.92 10.92 10.92 10.92 0 10.92
EACPW.US Edify Acquisition Corp 20240131 0 0.0195 0.0195 0.0195 0.0195 105 0.0195
EAR.US Eargo Inc 20240131 0 2.726 2.79 2.58 2.62 19500 2.62 down down correct
EAST.US Eastside Distilling Inc 20240131 0 1.115 1.19 1.05 1.11 14754 1.11 down down correct
EBAY.US eBay Inc 20240131 0 41.97 42.02 40.97 41.07 5923714 41.07 down down correct
EBC.US Eastern Bankshares Inc 20240131 0 14.5 14.61 13.96 13.96 1427973 13.96 down down correct
EBET.US Esports Technologies Inc 20240131 0 0.337 0.388 0.31 0.323 336000 0.323 down down correct
EBIX.US Ebix Inc 20240131 0 2.2 2.27 2.05 2.11 293448 2.11 down down correct
EBMT.US Eagle Bancorp Montana Inc 20240131 0 14.73 14.75 14.16 14.51 10135 14.51 down down correct
EBON.US Ebang International Holdings Inc 20240131 0 9.2 9.4899 8.9487 9 18778 9 down down correct
EBTC.US Enterprise Bancorp Inc 20240131 0 29.68 30.34 28.32 28.42 12173 28.42 down down correct
ECOR.US electroCore Inc 20240131 0 7.66 7.73 7.39 7.57 12901 7.57 down down correct
ECPG.US Encore Capital Group Inc 20240131 0 51.71 52.14 50.07 50.08 103660 50.08 down down correct
EDAP.US EDAP TMS S.A 20240131 0 6.87 6.91 6.65 6.65 51561 6.65 down down correct
EDIT.US Editas Medicine Inc 20240131 0 7.23 7.45 7.02 7.03 1298178 7.03 down down correct
EDRY.US EuroDry Ltd 20240131 0 20.81 20.99 20.3568 20.99 9705 20.99 up up correct
EDSA.US Edesa Biotech Inc 20240131 0 4.41 4.55 4.41 4.45 3834 4.45 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20240131 0 1.02 1.02 1.02 1.02 60 1.02
EDUC.US Educational Development Corporation 20240131 0 1.5101 1.6199 1.5001 1.6 3914 1.6 up up correct
EEFT.US Euronet Worldwide Inc 20240131 0 100.77 101.7805 99.43 99.65 224951 99.65 down up incorrect
EEIQ.US Elite Education Group International Limited 20240131 0 1.8 1.82 1.71 1.8 11249 1.8
EFOI.US Energy Focus Inc 20240131 0 1.385 1.3943 1.35 1.35 1218 1.35 down up incorrect
EFSC.US Enterprise Financial Services Corp 20240131 0 42.8 43.26 41.48 41.63 153116 41.63 down up incorrect
EFTR.US Effector Therapeutics Inc 20240131 0 10.79 11.6 10.79 11.47 55602 11.47 up down incorrect
EGAN.US eGain Corporation 20240131 0 7.63 7.65 7.5 7.5 63575 7.5 down up incorrect
EGBN.US Eagle Bancorp Inc 20240131 0 26.88 27.105 24.74 24.79 700166 24.79 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20240131 0 54.78 56.09 54.78 55.13 129531 55.13 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20240131 0 5.48 5.9 5.45 5.86 355404 5.86 up down incorrect
EH.US EHang Holdings Limited 20240131 0 10.46 10.59 9.95 10.16 1181675 10.16 down up incorrect
EHTH.US eHealth Inc 20240131 0 6.86 7.01 6.7525 6.8 293084 6.8 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20240131 0 6.12 6.9347 6.12 6.89 8983 6.89 up down incorrect
EIOAX.US EIOAX 20240131 0 9.19 9.19 9.19 9.19 0 9.19
EIOMX.US EIOMX 20240131 0 9.06 9.06 9.06 9.06 0 9.06
EJH.US E 20240131 0 0.497 0.5 0.4601 0.4918 746462 0.4918 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20240131 0 2.12 2.3499 2.12 2.29 365498 2.29 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20240131 0 1.77 1.8365 1.74 1.78 11862 1.78 up down incorrect
ELEV.US Elevation Oncology Inc. Common stock 20240131 0 3.1 3.44 2.78 2.78 9294368 2.78 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20240131 0 0.86 0.86 0.85 0.855 2863 0.855 down down correct
ELSE.US Electro 20240131 0 4.24 4.28 4.1102 4.162 3362 4.162 down down correct
ELTK.US Eltek Ltd 20240131 0 17.85 17.85 16.51 17.1 79461 17.1 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240131 0 2.72 2.7301 2.56 2.56 10658 2.56 down down correct
ELYS.US Elys Game Technology Corp 20240131 0 0.1663 0.167 0.1531 0.1669 44945 0.1669 up up correct
EM.US Smart Share Global Limited 20240131 0 0.52 0.52 0.491 0.491 37763 0.491 down down correct
EMKR.US EMCORE Corporation 20240131 0 0.64 0.6498 0.53 0.5896 848285 0.5896 down down correct
EML.US The Eastern Company 20240131 0 24.3007 24.59 24.0762 24.59 5129 24.59 up up correct
ENCPU.US Energem Corp Unit 20240131 0 11.38 11.38 11.38 11.38 0 11.38
ENG.US ENGlobal Corporation 20240131 0 1.32 1.4594 1.32 1.36 5628 1.36 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240131 0 2.74 2.875 2.74 2.8 52687 2.8 up down incorrect
ENPH.US Enphase Energy Inc 20240131 0 105.46 111.93 104.05 104.13 5027756 104.13 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20240131 0 1.865 1.9499 1.48 1.62 18157869 1.62 down up incorrect
ENSG.US The Ensign Group Inc 20240131 0 116.58 116.58 113.18 113.22 395082 113.22 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20240131 0 12.05 12.46 12.05 12.15 144000 12.15 up down incorrect
ENTG.US Entegris Inc 20240131 0 119.89 120.98 117.065 117.7 2166237 117.7 down up incorrect
ENTX.US Entera Bio Ltd 20240131 0 0.8496 0.87 0.8006 0.8404 45102 0.8404 down up incorrect
ENVB.US Enveric Biosciences Inc 20240131 0 0.81 0.82 0.71 0.742 129120 0.742 down up incorrect
ENVX.US Enovix Corporation 20240131 0 9.75 10.04 9.29 9.31 3540775 9.31 down up incorrect
EOLS.US Evolus Inc 20240131 0 12.9 13.15 12.69 12.69 400094 12.69 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20240131 0 1.14 1.2 1.1 1.11 8131196 1.11 down up incorrect
EOSEW.US Eos Energy Enterprises Inc 20240131 0 0.19 0.19 0.181 0.181 4100 0.181 down up incorrect
EPIX.US ESSA Pharma Inc 20240131 0 8.59 8.59 8 8.29 122068 8.29 down up incorrect
EPSN.US Epsilon Energy Ltd 20240131 0 4.98 5.25 4.955 5.11 206078 5.11 up down incorrect
EQ.US Equillium Inc 20240131 0 0.86 0.875 0.7949 0.799 50073 0.799 down down correct
EQBK.US Equity Bancshares Inc 20240131 0 34.23 34.64 32.81 32.85 84744 32.85 down down correct
EQIX.US Equinix Inc. (REIT) 20240131 0 845.41 846.85 829.15 829.77 540636 829.77 down down correct
ERAS.US Erasca Inc. Common Stock 20240131 0 1.75 1.81 1.66 1.67 731019 1.67 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240131 0 5.55 5.6 5.5 5.51 21918670 5.51 down down correct
ERIE.US Erie Indemnity Company 20240131 0 345.39 350.05 338.39 345.83 1057921 345.83 up up correct
ERII.US Energy Recovery Inc 20240131 0 15.97 16.06 15.51 15.51 469090 15.51 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20240131 0 10.99 10.99 10.99 10.99 0 10.99
ESCA.US Escalade Incorporated 20240131 0 16.89 16.89 15.85 16.06 18204 16.06 down down correct
ESEA.US Euroseas Ltd 20240131 0 40.2 40.4799 39.32 39.74 35869 39.74 down down correct
ESGR.US Enstar Group Limited 20240131 0 274.77 276.49 266.88 266.89 55222 266.89 down down correct
ESGRO.US Enstar Group Limited 20240131 0 25.3 25.3 24.69 24.85 41400 24.85 down down correct
ESGRP.US Enstar Group Limited 20240131 0 25.54 25.64 25.32 25.44 23500 25.44 down down correct
ESLT.US Elbit Systems Ltd 20240131 0 207.91 208.2 206.7 206.8 22307 206.8 down down correct
ESPR.US Esperion Therapeutics Inc 20240131 0 2.04 2.31 1.99 2.14 6703166 2.14 up up correct
ESQ.US Esquire Financial Holdings Inc 20240131 0 53 53 49.775 49.86 21994 49.86 down down correct
ESSA.US ESSA Bancorp Inc 20240131 0 19.8 19.8 19.01 19.01 12257 19.01 down down correct
ESTA.US Establishment Labs Holdings Inc 20240131 0 37.71 39.925 37.41 38.5 697610 38.5 up up correct
ET.US PE 20240131 0 25.05 25.05 24.99 25.02 131519 25.02 down down correct
ETNB.US 89bio Inc 20240131 0 10.15 10.325 9.85 9.9 902998 9.9 down down correct
ETON.US Eton Pharmaceuticals Inc 20240131 0 4.71 4.75 4.64 4.67 24296 4.67 down down correct
ETSY.US Etsy Inc 20240131 0 69.3 69.37 66.33 66.56 2815742 66.56 down down correct
EVBG.US Everbridge Inc 20240131 0 22.61 23.24 22.2981 22.36 470800 22.36 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240131 0 9.89 10.06 9.74 9.74 127017 9.74 down down correct
EVER.US EverQuote Inc 20240131 0 12.69 12.94 12.53 12.63 134031 12.63 down down correct
EVFM.US Evofem Biosciences Inc 20240131 0 0.029 0.034 0.025 0.027 167700 0.027 down down correct
EVGN.US Evogene Ltd 20240131 0 0.7654 0.78 0.7402 0.7626 22285 0.7626 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240131 0 2.42 2.46 2.29 2.29 2928303 2.29 down down correct
EVGOW.US EVgo Equity Warrants 20240131 0 0.27 0.27 0.2 0.21 25800 0.21 down down correct
EVLO.US Evelo Biosciences Inc 20240131 0 0.069 0.069 0.041 0.05 71000 0.05 down down correct
EVLV.US Newhold Investment Corp 20240131 0 4.57 4.6 4.355 4.37 625541 4.37 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240131 0 0.6 0.6199 0.56 0.5601 2097 0.5601 down down correct
EVOK.US Evoke Pharma Inc 20240131 0 0.64 0.71 0.64 0.68 22367 0.68 up up correct
EVOL.US Evolving Systems Inc 20240131 0 0.8 0.8 0.8 0.8 0 0.8
EWBC.US East West Bancorp Inc 20240131 0 73.15 75.34 72.38 72.81 2179499 72.26 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240131 0 15.03 15.43 14.78 14.84 480164 14.84 down down correct
EWTX.US Edgewise Therapeutics Inc 20240131 0 17.12 18.275 16.76 17.83 542119 17.83 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240131 0 5.86 6.105 5.79 5.83 291372 5.83 down down correct
EXAS.US Exact Sciences Corporation 20240131 0 65.28 67.06 64.96 65.4 3243727 65.4 up up correct
EXC.US Exelon Corporation 20240131 0 35.225 35.3 34.525 34.81 13440810 34.81 down down correct
EXEL.US Exelixis Inc 20240131 0 21.93 22.0503 21.74 21.76 1516773 21.76 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240131 0 1.75 1.765 1.62 1.62 691079 1.62 down down correct
EXLS.US ExlService Holdings Inc 20240131 0 32.08 32.23 31.22 31.28 701103 31.28 down down correct
EXPD.US Expeditors International of Washington Inc 20240131 0 128.58 128.905 126.21 126.32 749245 126.32 down down correct
EXPE.US Expedia Group Inc 20240131 0 151.15 151.86 147.96 148.33 1459918 148.33 down down correct
EXPI.US eXp World Holdings Inc 20240131 0 12.51 13.04 12.17 12.38 1263268 12.38 down down correct
EXPO.US Exponent Inc 20240131 0 90.34 91.48 87.83 88.19 435068 88.19 down down correct
EXTR.US Extreme Networks Inc 20240131 0 13.51 14.3 13.1 13.51 8380355 13.51
EYE.US National Vision Holdings Inc 20240131 0 19.54 19.72 18.9 19.01 853366 19.01 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240131 0 35.9144 35.9144 35.9144 35.9144 20 35.7668
EYEN.US Eyenovia Inc 20240131 0 1.94 1.9665 1.81 1.82 465951 1.82 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240131 0 25.74 27.96 25.5 26.93 960524 26.93 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240131 0 1.6 1.6 1.45 1.5781 2288 1.5781 down down correct
EZGO.US EZGO Technologies Ltd 20240131 0 0.0916 0.0944 0.0911 0.0939 1011378 0.0939 up up correct
EZPW.US EZCORP Inc 20240131 0 8.54 8.76 8.54 8.6 483150 8.6 up up correct
FA.US First Advantage Corporation Common Stock 20240131 0 16.6 16.64 16.32 16.37 287632 16.37 down down correct
FAMI.US Farmmi Inc 20240131 0 1.13 1.13 1.06 1.1 27145 1.1 down up incorrect
FANG.US Diamondback Energy Inc 20240131 0 156.81 156.81 153.5 153.74 1636109 153.74 down up incorrect
FANH.US Fanhua Inc 20240131 0 5.65 6.2299 5.65 5.86 11138 5.86 up down incorrect
FARM.US Farmer Bros. Co 20240131 0 3.675 3.72 3.5046 3.52 32011 3.52 down up incorrect
FARO.US FARO Technologies Inc 20240131 0 23.23 23.855 22.63 22.64 134225 22.64 down up incorrect
FAST.US Fastenal Company 20240131 0 68.56 69.06 67.91 68.23 11905170 68.23 down up incorrect
FAT.US FAT Brands Inc 20240131 0 8.25 8.25 7.75 7.78 27867 7.78 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20240131 0 7 7 7 7 493 7
FATBP.US FAT Brands Inc 20240131 0 15.09 15.134 14.5 14.5 59300 14.5 down up incorrect
FATBW.US FAT Brands Inc 20240131 0 5.35 5.7 5.35 5.7 1768 5.7 up down incorrect
FATE.US Fate Therapeutics Inc 20240131 0 5.52 6.6399 5.46 6.16 6738983 6.16 up down incorrect
FBIO.US Fortress Biotech Inc 20240131 0 2.01 2.1 1.97 2.04 396137 2.04 up down incorrect
FBIOP.US Fortress Biotech Inc 20240131 0 13.17 13.405 12.772 13.34 8400 13.34 up down incorrect
FBIZ.US First Business Financial Services Inc 20240131 0 38.001 38.295 36.46 36.77 10628 36.77 down up incorrect
FBMS.US The First Bancshares Inc 20240131 0 25.97 26.56 25.4 25.43 135573 25.43 down up incorrect
FBNC.US First Bancorp 20240131 0 35.35 35.79 34.51 34.56 251272 34.56 down up incorrect
FBRT.US PE 20240131 0 20.96 21.16 20.94 21.08 8424 21.08 up down incorrect
FBRX.US Forte Biosciences Inc 20240131 0 0.66 0.6799 0.6005 0.6101 22077 0.6101 down up incorrect
FCAP.US First Capital Inc 20240131 0 29.11 29.11 29.095 29.11 2493 29.11
FCBC.US First Community Bankshares Inc 20240131 0 36.11 36.2 34.28 34.28 51514 34.28 down up incorrect
FCCO.US First Community Corporation 20240131 0 19.14 19.14 18.7 18.7 16767 18.7 down down correct
FCEL.US FuelCell Energy Inc 20240131 0 1.21 1.317 1.2 1.2 20673680 1.2 down down correct
FCFS.US FirstCash Inc 20240131 0 117.5 118.17 114.65 114.77 347018 114.77 down down correct
FCNCA.US First Citizens BancShares Inc 20240131 0 1506.73 1530.69 1498.17 1510 167659 1510 up up correct
FCNCP.US First Citizens BancShares Inc 20240131 0 22 22.08 21.44 21.44 67000 21.44 down down correct
FCREX.US FCREX 20240131 0 12.25 12.25 12.25 12.25 0 12.25
FCRIX.US FCRIX 20240131 0 12.29 12.29 12.29 12.29 0 12.29
FCRUX.US FCRUX 20240131 0 12.23 12.23 12.23 12.23 0 12.23
FCUV.US Focus Universal Inc. Common Stock 20240131 0 1.63 1.63 1.49 1.52 36692 1.52 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240131 0 50.81 50.81 49.73 49.74 4089 49.74 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240131 0 17.84 18.09 17.22 17.25 380984 17.25 down down correct
FDUS.US Fidus Investment Corporation 20240131 0 19.79 19.8 19.45 19.52 350870 19.52 down down correct
FECAX.US FECAX 20240131 0 23.69 23.69 23.69 23.69 0 23.69
FEIM.US Frequency Electronics Inc 20240131 0 10.2854 10.4934 10.13 10.22 23206 10.22 down up incorrect
FELE.US Franklin Electric Co. Inc 20240131 0 96.73 96.935 94.215 94.26 281546 94.26 down up incorrect
FEMY.US Femasys Inc. Common Stock 20240131 0 0.7504 0.8 0.734 0.7484 268335 0.7484 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20240131 0 9.98 10.2489 9.78 9.99 107661 9.99 up down incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20240131 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240131 0 23.03 23.41 22.4 22.42 397597 22.42 down up incorrect
FFBW.US FFBW Inc 20240131 0 13.6 13.6 13.16 13.5 441 13.5 down up incorrect
FFIC.US Flushing Financial Corporation 20240131 0 16.98 17.335 16.03 16.03 264413 16.03 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20240131 0 0.1387 0.143 0.134 0.1351 5232154 0.1351 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20240131 0 0.014 0.014 0.014 0.014 6398 0.014
FFIN.US First Financial Bankshares Inc 20240131 0 32.15 32.65 31.21 31.23 1040383 31.23 down down correct
FFIV.US F5 Networks Inc 20240131 0 186.42 186.47 182.165 183.7 653917 183.7 down down correct
FFNW.US First Financial Northwest Inc 20240131 0 20.89 20.99 20.82 20.88 11185 20.88 down down correct
FFWM.US First Foundation Inc 20240131 0 10.33 10.33 9.26 9.52 1428183 9.5095 down down correct
FGBI.US First Guaranty Bancshares Inc 20240131 0 12.8 13.32 12.21 12.27 7214 12.27 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240131 0 20.11 20.11 20.11 20.11 1000 20.11
FGEN.US FibroGen Inc 20240131 0 1.75 2.04 1.58 1.92 5396614 1.92 up up correct
FGF.US FG Financial Group Inc 20240131 0 1.39 1.5103 1.39 1.4 3175 1.4 up up correct
FGFPP.US FG Financial Group Inc 20240131 0 16.68 17.05 16.68 17.05 1700 17.05 up up correct
FHB.US First Hawaiian Inc 20240131 0 22.21 22.44 21.6 21.69 1742283 21.69 down down correct
FHLTU.US Future Health Esg Corp Unit 20240131 0 11.4 11.4 11.1 11.11 1900 11.11 down down correct
FHN.US PF 20240131 0 18.45 18.72 18.13 18.64 27239 18.64 up up correct
FHTX.US Foghorn Therapeutics Inc 20240131 0 3.35 3.59 3.12 3.18 189572 3.18 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240131 0 10.89 10.89 10.89 10.89 0 10.89
FIBK.US First Interstate BancSystem Inc 20240131 0 28.9 28.9 27.45 27.52 1841526 27.52 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20240131 0 10.99 11.02 10.83 11.02 1099 11.02 up up correct
FICVU.US Frontier Investment Corp Units 20240131 0 10.64 10.67 10.64 10.641 700 10.641 up up correct
FICVW.US Frontier Investment Corp Warrants 20240131 0 0.026 0.028 0.0059 0.01 135913 0.01 down down correct
FINW.US FinWise Bancorp Common Stock 20240131 0 14.1154 14.2401 13.62 13.81 20556 13.81 down down correct
FISI.US Financial Institutions Inc 20240131 0 21.43 21.54 20.85 20.9 82702 20.9 down down correct
FITB.US Fifth Third Bancorp 20240131 0 34.37 35.18 34.15 34.24 7499259 34.24 down down correct
FITBI.US Fifth Third Bancorp 20240131 0 25.57 25.69 25.5 25.63 21400 25.63 up up correct
FITBO.US Fifth Third Bancorp 20240131 0 23.26 23.55 22.75 22.75 58300 22.75 down down correct
FITBP.US Fifth Third Bancorp 20240131 0 24.74 25 24.62 24.86 75700 24.86 up up correct
FIVE.US Five Below Inc 20240131 0 182.88 182.88 179.32 179.46 712707 179.46 down down correct
FIVN.US Five9 Inc 20240131 0 78.2 78.405 75.72 75.86 637874 75.86 down down correct
FIXX.US Homology Medicines Inc 20240131 0 0.64 0.68 0.6391 0.67 218847 0.67 up up correct
FIZZ.US National Beverage Corp 20240131 0 47.04 47.19 46.12 46.24 156750 46.24 down down correct
FKWL.US Franklin Wireless Corp 20240131 0 3 3 2.85 2.85 9558 2.85 down down correct
FLEX.US Flex Ltd 20240131 0 23.98 24.18 23.64 23.74 6535127 23.74 down down correct
FLGC.US Flora Growth Corp 20240131 0 1.18 1.19 1.1 1.1 107348 1.1 down down correct
FLGT.US Fulgent Genetics Inc 20240131 0 24.95 25.28 24.46 24.59 184581 24.59 down down correct
FLIC.US The First of Long Island Corporation 20240131 0 12.26 12.41 11.91 12.02 290540 12.02 down down correct
FLL.US Full House Resorts Inc 20240131 0 4.78 4.89 4.71 4.72 73288 4.72 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240131 0 20.14 21.18 19.86 19.87 1105090 19.87 down down correct
FLNT.US Fluent Inc 20240131 0 0.6 0.6166 0.5415 0.5415 55031 0.5415 down down correct
FLUX.US Flux Power Holdings Inc 20240131 0 4.8 4.9199 4.57 4.58 30859 4.58 down down correct
FLWS.US 1 20240131 0 10.55 10.75 10.315 10.4 654380 10.4 down down correct
FLXS.US Flexsteel Industries Inc 20240131 0 28.05 28.79 27.77 28.53 23530 28.53 up up correct
FLYW.US Flywire Corporation 20240131 0 21.58 22.37 21.33 21.37 1252366 21.37 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240131 0 23.48 23.51 22.6 22.6 17904 22.6 down down correct
FMBH.US First Mid Bancshares Inc 20240131 0 32.72 32.82 31.47 31.47 105597 31.47 down down correct
FMNB.US Farmers National Banc Corp 20240131 0 13.97 14.2955 13.72 13.72 144410 13.72 down down correct
FNCB.US FNCB Bancorp Inc 20240131 0 6.74 6.7988 6.43 6.5 22581 6.5 down down correct
FNCH.US Finch Therapeutics Group Inc 20240131 0 2.7 2.982 2.7 2.75 2056 2.75 up up correct
FNKO.US Funko Inc 20240131 0 7.36 7.49 7.05 7.07 306737 7.07 down down correct
FNLC.US The First Bancorp Inc 20240131 0 25.5338 26.6185 25 25 16113 25 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240131 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240131 0 14.896 14.896 14.48 14.54 3616 14.54 down down correct
FNWD.US Finward Bancorp Common Stock 20240131 0 24.02 24.74 24.02 24.15 25316 24.15 up up correct
FOLD.US Amicus Therapeutics Inc 20240131 0 12.68 12.92 12.405 12.43 3204154 12.43 down down correct
FONR.US FONAR Corporation 20240131 0 19.73 19.84 19.56 19.56 7686 19.56 down down correct
FORA.US Forian Inc 20240131 0 2.6 2.8 2.59 2.69 17735 2.69 up up correct
FORD.US Forward Industries Inc 20240131 0 0.74 0.745 0.7075 0.7245 9888 0.7245 down down correct
FORM.US FormFactor Inc 20240131 0 40.71 40.71 38.63 38.77 619172 38.77 down down correct
FORR.US Forrester Research Inc 20240131 0 26.83 26.83 25.47 25.48 35783 25.48 down down correct
FORTY.US Formula Systems (1985) Ltd 20240131 0 66.6191 66.6191 66.6191 66.6191 134 66.6191
FOSL.US Fossil Group Inc 20240131 0 1.2 1.2 1.14 1.16 845914 1.16 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240131 0 12.92 13.25 12.6 13.19 36700 13.19 up up correct
FOX.US Fox Corporation 20240131 0 29.91 30.405 29.702 30.01 1813045 30.01 up up correct
FOXA.US Fox Corporation 20240131 0 32.35 32.795 32.14 32.3 3525401 32.3 down down correct
FOXF.US Fox Factory Holding Corp 20240131 0 64.56 65.995 62.79 63.04 306376 63.04 down down correct
FPAY.US FlexShopper Inc 20240131 0 1.3 1.39 1.3 1.33 25007 1.33 up up correct
FRAF.US Franklin Financial Services Corporation 20240131 0 32.51 33.3 32.32 32.32 2602 32.32 down down correct
FRBA.US First Bank 20240131 0 14.6 14.6034 13.71 13.74 48877 13.74 down down correct
FRBK.US Republic First Bancorp Inc 20240131 0 0.06 0.06 0.06 0.06 5140 0.06
FREE.US Whole Earth Brands Inc 20240131 0 3.99 4.08 3.9406 3.98 64883 3.98 down down correct
FRHC.US Freedom Holding Corp 20240131 0 84.4422 85.25 82.0201 82.13 100360 82.13 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240131 0 10.95 10.95 10.95 10.95 0 10.95
FRLN.US Freeline Therapeutics Holdings plc 20240131 0 6.42 6.44 6.42 6.44 2644 6.44 up up correct
FRME.US First Merchants Corporation 20240131 0 34.57 35.41 33.8 33.81 350932 33.81 down down correct
FROG.US JFrog Ltd 20240131 0 32.62 33.27 32 32.53 948268 32.53 down down correct
FROPX.US FROPX 20240131 0 19.28 19.28 19.28 19.28 0 19.28
FRPH.US FRP Holdings Inc 20240131 0 59.4 60.5 58.1 58.1 11330 58.1 down down correct
FRPT.US Freshpet Inc 20240131 0 88.36 88.36 86.04 86.1 423793 86.1 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240131 0 23 23 22.145 22.2 2534215 22.2 down down correct
FRST.US Primis Financial Corp 20240131 0 13.65 13.65 13.2 13.2 112549 13.2 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240131 0 1.19 1.2 1.1 1.15 287473 1.15 down down correct
FSBC.US Five Star Bancorp 20240131 0 24.95 25.05 23.83 23.83 20576 23.83 down down correct
FSBW.US FS Bancorp Inc 20240131 0 37.24 37.6742 36.82 36.82 9713 36.82 down down correct
FSEA.US First Seacoast Bancorp 20240131 0 8.95 8.95 8.66 8.79 118510 8.79 down down correct
FSFG.US First Savings Financial Group Inc 20240131 0 18.06 18.43 18 18 5828 18 down down correct
FSLR.US First Solar Inc 20240131 0 149 154.915 146.05 146.3 2418956 146.3 down down correct
FSTR.US L.B. Foster Company 20240131 0 23.54 23.55 22.895 22.99 36232 22.99 down down correct
FSV.US FirstService Corporation 20240131 0 170.47 171.51 167.21 167.63 85649 167.63 down down correct
FTCI.US FTC Solar Inc 20240131 0 0.515 0.5365 0.501 0.5015 453585 0.5015 down down correct
FTDR.US Frontdoor Inc 20240131 0 33.43 33.57 32.64 32.76 636131 32.76 down down correct
FTEK.US Fuel Tech Inc 20240131 0 1.04 1.08 1.03 1.07 128663 1.07 up up correct
FTFT.US Future FinTech Group Inc 20240131 0 1.05 1.09 1.03 1.05 45588 1.05
FTHM.US Fathom Holdings Inc 20240131 0 2.35 2.45 2.35 2.4 36368 2.4 up up correct
FTNT.US Fortinet Inc 20240131 0 64.87 65.275 63.59 64.49 9668130 64.49 down down correct
FULC.US Fulcrum Therapeutics Inc 20240131 0 7.1 7.525 7.0367 7.22 326824 7.22 up up correct
FULT.US Fulton Financial Corporation 20240131 0 15.89 16.33 15.57 15.59 2443038 15.59 down down correct
FULTP.US Fulton Financial Corporation 20240131 0 17.59 18.01 17.25 17.75 195400 17.75 up up correct
FUNC.US First United Corporation 20240131 0 22.95 22.95 22.59 22.74 34147 22.74 down down correct
FUND.US Sprott Focus Trust Inc 20240131 0 7.77 7.81 7.72 7.72 18200 7.72 down down correct
FUSB.US First US Bancshares Inc 20240131 0 10.12 10.12 9.91 9.91 345 9.91 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20240131 0 11.11 12.235 11.01 11.62 1983623 11.62 up up correct
FUTU.US Futu Holdings Limited 20240131 0 46.58 47.87 46.43 46.72 747284 46.72 up up correct
FUV.US Arcimoto Inc 20240131 0 0.72 0.72 0.672 0.676 29659 0.676 down down correct
FVCB.US FVCBankcorp Inc 20240131 0 12.34 12.49 12.26 12.27 20920 12.27 down down correct
FWBI.US First Wave BioPharma Inc 20240131 0 4.71 5.798 4.6577 5.3 339878 5.3 up up correct
FWONA.US Formula One Group 20240131 0 61.35 61.84 61.08 61.09 86468 61.09 down down correct
FWONK.US Formula One Group 20240131 0 67.59 68.115 67.21 67.25 869800 67.25 down down correct
FWRD.US Forward Air Corporation 20240131 0 45.45 45.935 44.26 44.33 728193 44.33 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240131 0 21.7 22.03 21.43 21.46 390851 21.46 down down correct
FXNC.US First National Corporation 20240131 0 20.5 21 20.14 20.74 18568 20.74 up up correct
FYBR.US Frontier Communications Parent Inc 20240131 0 25.1 25.5 24.61 24.63 991524 24.63 down down correct
GABC.US German American Bancorp Inc 20240131 0 33.54 34.22 33.13 33.13 97275 33.13 down down correct
GAIA.US Gaia Inc 20240131 0 2.99 3 2.9 2.9 6375 2.9 down down correct
GAIN.US Gladstone Investment Corporation 20240131 0 14.7 14.72 14.37 14.41 321491 14.41 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240131 0 23.86 23.91 23.41 23.41 61900 23.41 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240131 0 23.25 23.84 22.25 22.25 38300 22.25 down down correct
GALT.US Galectin Therapeutics Inc 20240131 0 1.64 1.7479 1.64 1.69 91081 1.69 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240131 0 9.16 9.34 9.09 9.15 105270 9.15 down down correct
GAMC.US Golden Arrow Merger Corp 20240131 0 10.65 10.65 10.65 10.65 0 10.65
GAMCU.US Golden Arrow Merger Corp 20240131 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240131 0 0.1 0.1 0.1 0.1 3 0.1
GAME.US Engine Media Holdings Inc. Common Stock 20240131 0 1.6 1.62 1.5 1.5 17066 1.5 down down correct
GAN.US GAN Limited 20240131 0 1.53 1.54 1.52 1.52 94231 1.52 down down correct
GANX.US Gain Therapeutics Inc 20240131 0 3.96 3.99 3.8 3.87 102570 3.87 down down correct
GASS.US StealthGas Inc 20240131 0 7.76 7.84 7.61 7.64 127373 7.64 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240131 0 10.457 10.485 10.45 10.45 3700 10.45 down down correct
GATEU.US Marblegate Acquisition Corp. Unit 20240131 0 10.51 10.51 10.51 10.51 0 10.51
GATEW.US Marblegate Acquisition Corp. Warrant 20240131 0 0.035 0.035 0.035 0.035 0 0.035
GBCI.US Glacier Bancorp Inc 20240131 0 40.14 40.365 38.55 38.66 1214273 38.66 down down correct
GBDC.US Golub Capital BDC Inc 20240131 0 15.58 15.58 15.235 15.26 939281 15.26 down down correct
GBIO.US Generation Bio Co 20240131 0 1.9 2.06 1.8575 1.88 204066 1.88 down down correct
GBLI.US Global Indemnity Group LLC 20240131 0 29.35 29.35 29.2924 29.3026 836 29.3026 down down correct
GBNH.US Greenbrook TMS Inc 20240131 0 0.2987 0.2987 0.2801 0.2952 8884 0.2952 down down correct
GBNY.US Generations Bancorp NY Inc 20240131 0 10.18 11.21 10.18 11.11 1700 11.11 up up correct
GCBC.US Greene County Bancorp Inc 20240131 0 26.69 27.145 25 25 10186 25 down down correct
GCMG.US GCM Grosvenor Inc 20240131 0 8.81 8.87 8.67 8.69 108368 8.69 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240131 0 23.68 23.68 23.68 23.68 0 23.68
GDEN.US Golden Entertainment Inc 20240131 0 39.07 39.875 38.36 38.38 112566 38.38 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240131 0 2.4 2.59 2.225 2.2801 10414 2.2801 down down correct
GDEVW.US Nexters Inc. Warrant 20240131 0 0.0575 0.0575 0.0575 0.0575 51 0.0575
GDRX.US GoodRx Holdings Inc 20240131 0 6.11 6.215 5.99 6 1186226 6 down down correct
GDS.US GDS Holdings Limited 20240131 0 5.31 5.595 5.27 5.42 1724242 5.42 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240131 0 13.18 13.45 13.02 13.05 348291 13.05 down down correct
GECC.US Great Elm Capital Corporation 20240131 0 10.812 11 10.73 10.73 14791 10.73 down down correct
GECCM.US GECCM 20240131 0 25.09 25.1 24.96 25.1 1500 25.1 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240131 0 24.05 24.75 24.05 24.6 1900 24.6 up up correct
GEG.US Great Elm Group Inc 20240131 0 1.9 2 1.9 1.9 7666 1.9
GENC.US Gencor Industries Inc 20240131 0 15.82 16.0099 15.6 15.6 23294 15.6 down down correct
GENE.US Genetic Technologies Limited 20240131 0 2.09 2.09 1.87 1.95 17204 1.95 down down correct
GEOS.US Geospace Technologies Corporation 20240131 0 14.87 15.22 14.65 15.06 72036 15.06 up up correct
GERN.US Geron Corporation 20240131 0 2.03 2.04 1.84 1.84 11845570 1.84 down down correct
GEVO.US Gevo Inc 20240131 0 0.955 1 0.9325 0.9338 4136405 0.9338 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240131 0 2.46 2.5289 2.4001 2.43 128394 2.43 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240131 0 55.85 56.4 54.87 54.98 1393065 54.98 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240131 0 21.42 22.26 21.18 21.61 1067777 21.61 up up correct
GH.US Guardant Health Inc 20240131 0 22.26 22.92 21.75 21.93 1996859 21.93 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240131 0 7.7 8.2499 6.73 7.59 125904 7.59 down down correct
GHSI.US Guardion Health Sciences Inc 20240131 0 8.96 10.75 7.61 8.38 11823300 8.38 down down correct
GIFI.US Gulf Island Fabrication Inc 20240131 0 4.63 4.89 4.4701 4.5 22605 4.5 down down correct
GIGM.US GigaMedia Limited 20240131 0 1.41 1.41 1.4 1.4 8822 1.4 down down correct
GIII.US G 20240131 0 31.43 31.79 30.055 30.09 651977 30.09 down down correct
GILD.US Gilead Sciences Inc 20240131 0 78.79 79.03 78.01 78.26 7637274 78.26 down down correct
GILT.US Gilat Satellite Networks Ltd 20240131 0 6.33 6.49 6.31 6.33 122178 6.33
GIPR.US Generation Income Properties Inc. Common Stock 20240131 0 4.17 4.19 4.08 4.16 37108 4.16 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240131 0 25.22 25.22 25.22 25.22 0 25.22
GLAD.US Gladstone Capital Corporation 20240131 0 10.86 10.8894 10.59 10.6 287887 10.6 down down correct
GLBE.US Global 20240131 0 38.27 39.08 37.63 37.77 800358 37.77 down down correct
GLBFX.US GL Beyond Income Fund 20240131 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20240131 0 2.35 2.39 2.29 2.32 41281 2.32 down down correct
GLBZ.US Glen Burnie Bancorp 20240131 0 6.8999 7.09 6.825 7.09 7550 7.09 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240131 0 8.03 8.06 7.64 7.64 322305 7.64 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240131 0 0.3895 0.3895 0.37 0.3749 31972 0.3749 down down correct
GLNG.US Golar LNG Limited 20240131 0 22.4 22.58 21.75 21.81 1478638 21.81 down down correct
GLPG.US Galapagos NV 20240131 0 37.82 38.12 37.41 37.57 132643 37.57 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240131 0 46.05 46.335 45.57 45.65 2029453 45.65 down down correct
GLRE.US Greenlight Capital Re Ltd 20240131 0 11.52 11.625 11.4 11.41 71585 11.41 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240131 0 24.85 24.85 24.85 24.85 0 24.85
GLSI.US Greenwich LifeSciences Inc 20240131 0 8.94 9.0444 8.62 8.64 21842 8.64 down down correct
GLTO.US Galecto Inc 20240131 0 0.63 0.6652 0.61 0.6121 350488 0.6121 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240131 0 5.26 5.73 5.1727 5.295 69232 5.295 up up correct
GLYC.US GlycoMimetics Inc 20240131 0 3.37 3.47 2.92 3 635332 3 down down correct
GMBL.US Esports Entertainment Group Inc 20240131 0 2.94 3 2.41 2.46 517230 2.46 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240131 0 1.63 1.75 1.63 1.75 600 1.75 up up correct
GMBLW.US Esports Entertainment Group Inc 20240131 0 0.0191 0.0191 0.0191 0.0191 583 0.0191
GMDA.US Gamida Cell Ltd 20240131 0 0.4149 0.4199 0.381 0.3851 2965253 0.3851 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240131 0 24.35 24.35 24.35 24.35 0 24.35
GNFT.US Genfit SA 20240131 0 3.95 3.9877 3.93 3.95 2127 3.95
GNLN.US Greenlane Holdings Inc 20240131 0 0.495 0.5001 0.4515 0.4879 65036 0.4879 down down correct
GNPX.US Genprex Inc 20240131 0 0.2109 0.2315 0.19 0.19 88188 7.6 down down correct
GNSS.US Genasys Inc 20240131 0 1.57 1.6699 1.57 1.57 35490 1.57
GNTX.US Gentex Corporation 20240131 0 33.6 33.92 33.091 33.13 1565744 33.13 down down correct
GNTY.US Guaranty Bancshares Inc 20240131 0 32.2 32.65 30.49 30.49 15303 30.49 down down correct
GO.US Grocery Outlet Holding Corp 20240131 0 25.51 25.69 24.75 24.78 958744 24.78 down down correct
GOCO.US GoHealth Inc 20240131 0 12.03 12.3085 11.81 11.81 4072 11.81 down down correct
GOEV.US Canoo Inc 20240131 0 0.183 0.213 0.177 0.2042 92952688 0.2042 up up correct
GOEVW.US Canoo Holdings Ltd 20240131 0 0.0732 0.08 0.07 0.07 73050 0.07 down down correct
GOGL.US Golden Ocean Group Limited 20240131 0 10.69 10.75 10.57 10.57 1650075 10.57 down down correct
GOGO.US Gogo Inc 20240131 0 8.96 9.11 8.85 8.85 693684 8.85 down down correct
GOOD.US Gladstone Commercial Corporation 20240131 0 13.22 13.24 12.8 12.82 305314 12.82 down down correct
GOODN.US Gladstone Commercial Corporation 20240131 0 21.29 21.39 21.29 21.34 4700 21.34 up up correct
GOOG.US Alphabet Inc 20240131 0 145.39 145.59 141.55 141.8 43908578 141.8 down down correct
GOOGL.US Alphabet Inc 20240131 0 143.62 144 139.87 140.1 71910039 140.1 down down correct
GOSS.US Gossamer Bio Inc 20240131 0 0.85 0.8905 0.8369 0.84 575375 0.84 down down correct
GOVX.US GeoVax Labs Inc 20240131 0 3.71 4.33 3.25 3.33 124501 3.33 down down correct
GP.US GreenPower Motor Company Inc 20240131 0 2.68 2.7799 2.65 2.66 34564 2.66 down down correct
GPRE.US Green Plains Inc 20240131 0 21.14 21.495 20.72 20.73 680408 20.73 down up incorrect
GPRO.US GoPro Inc 20240131 0 3.08 3.15 2.98 2.98 1325861 2.98 down up incorrect
GRBK.US Green Brick Partners Inc 20240131 0 52.48 53.71 51.93 52.17 320805 52.17 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20240131 0 10.1 10.33 10.1 10.22 2098926 10.22 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20240131 0 3.65 3.8293 3.58 3.65 147968 3.65
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240131 0 8.68 9 8.51 8.53 24300 8.53 down up incorrect
GRFS.US Grifols S.A 20240131 0 8.24 8.24 7.98 8.04 1245990 8.04 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240131 0 25.77 25.77 25.77 25.77 0 25.77
GRIN.US Grindrod Shipping Holdings Ltd 20240131 0 9 9.1 8.8533 9.08 3350 9.08 up down incorrect
GRMN.US Garmin Ltd 20240131 0 121.86 121.86 119.3 119.49 936020 119.49 down up incorrect
GRNQ.US Greenpro Capital Corp 20240131 0 1.229 1.3723 1.21 1.21 46842 1.21 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20240131 0 0.8046 0.8175 0.7 0.7749 71465 0.7749 down up incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20240131 0 1.67 1.67 1.67 1.67 100 1.67
GROW.US U.S. Global Investors Inc 20240131 0 2.89 2.94 2.8484 2.92 74578 2.92 up down incorrect
GRPH.US Graphite Bio Inc. Common Stock 20240131 0 2.95 2.95 2.72 2.72 47657 2.72 down up incorrect
GRPN.US Groupon Inc 20240131 0 13.55 14.077 13.26 13.66 601676 13.66 up down incorrect
GRTS.US Gritstone bio Inc 20240131 0 2.54 2.54 2.35 2.39 2976425 2.39 down up incorrect
GRTX.US Galera Therapeutics Inc 20240131 0 0.181 0.1899 0.1756 0.179 740909 0.179 down up incorrect
GRVY.US Gravity Co. Ltd 20240131 0 64.25 65.64 64.05 64.82 45820 64.82 up down incorrect
GRWG.US GrowGeneration Corp 20240131 0 2.43 2.465 2.3 2.31 653115 2.31 down up incorrect
GSBC.US Great Southern Bancorp Inc 20240131 0 54.62 56.1748 51.91 52.09 44508 52.09 down down correct
GSHD.US Goosehead Insurance Inc 20240131 0 79.27 80.51 77.06 77.2 286294 77.2 down down correct
GSIT.US GSI Technology Inc 20240131 0 1.96 2.16 1.95 1.98 179923 1.98 up up correct
GSM.US Ferroglobe PLC 20240131 0 5.07 5.21 5.03 5.06 1393370 5.06 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240131 0 0.0032 0.004 0.0032 0.0037 57923 0.0037 up up correct
GSRDX.US GSRDX 20240131 0 8.74 8.74 8.74 8.74 0 8.74
GSREX.US GSREX 20240131 0 8.73 8.73 8.73 8.73 0 8.73
GSRHX.US GSRHX 20240131 0 9.21 9.21 9.21 9.21 0 9.21
GSRJX.US GSRJX 20240131 0 8.75 8.75 8.75 8.75 0 8.75
GSRQX.US GSRQX 20240131 0 8.91 8.91 8.91 8.91 0 8.91
GT.US The Goodyear Tire & Rubber Company 20240131 0 14.18 14.445 13.9 13.94 3835713 13.94 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240131 0 10.9 10.9 10.9 10.9 113 10.9
GTBP.US GT Biopharma Inc 20240131 0 0.21 0.2101 0.198 0.198 103947 0.198 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240131 0 3.33 3.33 3.1901 3.25 17425 3.25 down down correct
GTH.US Genetron Holdings Limited 20240131 0 3.8 3.81 3.78 3.78 31170 3.78 down down correct
GTHX.US G1 Therapeutics Inc 20240131 0 3.75 4.31 3.75 3.95 2237231 3.95 up up correct
GTIM.US Good Times Restaurants Inc 20240131 0 2.55 2.5569 2.45 2.47 19191 2.47 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20240131 0 73.1 73.34 70.54 71.11 2544241 71.11 down up incorrect
GTX.US Garrett Motion Inc 20240131 0 8.96 8.99 8.59 8.59 631163 8.59 down up incorrect
GURE.US Gulf Resources Inc 20240131 0 1.21 1.25 1.2 1.2 2386 1.2 down up incorrect
GVP.US GSE Systems Inc 20240131 0 1.4176 1.4399 1.31 1.36 41405 1.36 down up incorrect
GWRS.US Global Water Resources Inc 20240131 0 12.14 12.3711 11.99 11.99 18274 11.99 down up incorrect
GYRO.US Gyrodyne LLC 20240131 0 9.5515 9.6542 9.45 9.6542 3017 9.6542 up down incorrect
HA.US Hawaiian Holdings Inc 20240131 0 14.2 14.64 14.2 14.25 880909 14.25 up down incorrect
HAFC.US Hanmi Financial Corporation 20240131 0 17 17.38 16.6 16.75 401451 16.4953 down up incorrect
HAIN.US The Hain Celestial Group Inc 20240131 0 10.95 11 10.7 10.71 815254 10.71 down down correct
HALL.US Hallmark Financial Services Inc 20240131 0 0.897 0.9 0.851 0.9 10217 0.9 up up correct
HALO.US Halozyme Therapeutics Inc 20240131 0 33.79 34.95 33.77 33.85 1266111 33.85 up up correct
HARP.US Harpoon Therapeutics Inc 20240131 0 22.37 22.37 22.25 22.33 1884062 22.33 down down correct
HAS.US Hasbro Inc 20240131 0 49.98 50.38 48.82 48.95 2040640 48.95 down down correct
HAYN.US Haynes International Inc 20240131 0 56.81 57.78 55.66 55.67 142018 55.67 down down correct
HBAN.US Huntington Bancshares Incorporated 20240131 0 12.73 13.07 12.66 12.73 21259061 12.73
HBANM.US Huntington Bancshares Incorporated 20240131 0 23 23.07 22.8 23.07 7400 23.07 up up correct
HBANP.US Huntington Bancshares Incorporated 20240131 0 19.42 19.65 19.33 19.59 50300 19.59 up up correct
HBCP.US Home Bancorp Inc 20240131 0 42.03 42.03 39.82 39.82 10384 39.5673 down down correct
HBIO.US Harvard Bioscience Inc 20240131 0 4.6 4.6 4.38 4.4 76543 4.4 down down correct
HBNC.US Horizon Bancorp Inc 20240131 0 13.36 13.83 13.11 13.11 190172 13.11 down down correct
HBT.US HBT Financial Inc 20240131 0 20.24 20.63 19.47 19.47 25573 19.47 down down correct
HCAT.US Health Catalyst Inc 20240131 0 10.28 10.43 9.695 9.77 957697 9.77 down down correct
HCDI.US Harbor Custom Development Inc 20240131 0 0.0563 0.0999 0.0563 0.08 2286 0.08 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20240131 0 1.05 1.05 1.05 1.05 0 1.05
HCKT.US The Hackett Group Inc 20240131 0 23.45 23.57 23.02 23.12 104436 23.12 down down correct
HCM.US HUTCHMED (China) Limited 20240131 0 12.59 12.83 12.4171 12.5 65281 12.5 down down correct
HCSG.US Healthcare Services Group Inc 20240131 0 9.75 9.84 9.44 9.44 493771 9.44 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240131 0 2.01 2.0899 2.01 2.02 5888 2.02 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240131 0 10.34 10.34 10.34 10.34 191 10.34
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240131 0 10.27 10.27 10.27 10.27 1 10.27
HCWB.US HCW Biologics Inc. Common Stock 20240131 0 1.16 1.165 1.15 1.15 2657 1.15 down down correct
HDSN.US Hudson Technologies Inc 20240131 0 12.76 13.04 12.6506 12.68 447647 12.68 down down correct
HEAR.US Turtle Beach Corporation 20240131 0 11.35 11.6599 11.14 11.37 165236 11.37 up up correct
HEES.US H&E Equipment Services Inc 20240131 0 54.55 55.68 53.69 53.79 380658 53.79 down down correct
HELE.US Helen of Troy Limited 20240131 0 117.26 117.69 113.86 114.5 263174 114.5 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240131 0 1.82 2.08 1.7208 1.9 58794 1.9 up up correct
HEPS.US D 20240131 0 1.58 1.6 1.55 1.57 187467 1.57 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240131 0 13.59 14.14 13.59 13.69 3219 13.69 up up correct
HFFG.US HF Foods Group Inc 20240131 0 5.19 5.2 5 5 41471 5 down down correct
HFWA.US Heritage Financial Corporation 20240131 0 19.9 20.47 19.75 20.15 647620 20.15 up up correct
HGBL.US Heritage Global Inc 20240131 0 2.95 2.978 2.8 2.8 115837 2.8 down down correct
HGEN.US Humanigen Inc 20240131 0 0.0001 0.0001 0.0001 0.0001 16355 0.0001
HHGC.US HHG Capital Corporation Ordinary Shares 20240131 0 11.05 11.14 11.05 11.14 5400 11.14 up up correct
HHGCU.US HHG Capital Corp Unit 20240131 0 11.3 11.3 11.3 11.3 0 11.3
HIBB.US Hibbett Inc 20240131 0 68.71 68.83 66.48 66.65 192949 66.65 down down correct
HIFS.US Hingham Institution for Savings 20240131 0 192.93 193.5 178.82 184.86 13722 184.86 down down correct
HIHO.US Highway Holdings Limited 20240131 0 1.96 1.96 1.96 1.96 348 1.96
HIMX.US Himax Technologies Inc 20240131 0 5.84 5.84 5.71 5.71 455788 5.71 down down correct
HITI.US High Tide Inc. Common Shares 20240131 0 1.85 1.92 1.78 1.88 248491 1.88 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240131 0 3.222 3.45 3.17 3.17 3125752 3.17 down down correct
HLIT.US Harmonic Inc 20240131 0 11.71 11.85 11.38 11.7 3002953 11.7 down down correct
HLMN.US Hillman Solutions Corp 20240131 0 9.19 9.235 8.77 8.79 1166976 8.79 down down correct
HLNE.US Hamilton Lane Incorporated 20240131 0 117.12 118.86 115.81 115.94 158095 115.94 down down correct
HLTH.US Cue Health Inc. Common Stock 20240131 0 0.236 0.236 0.2211 0.2221 161415 0.2221 down down correct
HMNF.US HMN Financial Inc 20240131 0 22.04 22.7499 21.57 22.25 2385 22.25 up down incorrect
HMST.US HomeStreet Inc 20240131 0 14.35 14.56 13.75 13.76 310969 13.76 down up incorrect
HNNA.US Hennessy Advisors Inc 20240131 0 6.95 7 6.915 7 1280 7 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240131 0 24.6 24.6 24.6 24.6 0 24.6
HNRG.US Hallador Energy Company 20240131 0 8.96 9.03 8.51 8.53 222098 8.53 down up incorrect
HNST.US The Honest Company Inc 20240131 0 2.82 2.97 2.8 2.85 532537 2.85 up down incorrect
HOFT.US Hooker Furniture Corporation 20240131 0 24.4 24.41 23.005 23.08 56988 23.08 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20240131 0 3.53 3.53 3.41 3.42 14001 3.42 down up incorrect
HOFVW.US Hall of Fame Village LLC 20240131 0 0.008 0.015 0.008 0.015 1021 0.015 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20240131 0 25.02 25.02 24.54 24.74 832431 24.74 down up incorrect
HOLX.US Hologic Inc 20240131 0 75.05 75.75 74.09 74.44 2461239 74.44 down up incorrect
HON.US Honeywell International Inc 20240131 0 207.2 207.71 201.76 202.26 5624518 202.26 down up incorrect
HONE.US HarborOne Bancorp Inc 20240131 0 11.43 11.66 10.92 10.92 305358 10.92 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240131 0 10.94 11.17 10.7 10.74 7341414 10.74 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20240131 0 0.6123 0.6437 0.6 0.6211 317829 0.6211 up down incorrect
HOPE.US Hope Bancorp Inc 20240131 0 11.12 11.46 10.93 11.08 1951230 11.08 down down correct
HOTH.US Hoth Therapeutics Inc 20240131 0 1.3507 1.4165 1.35 1.36 16109 1.36 up up correct
HOWL.US Werewolf Therapeutics Inc 20240131 0 4.92 5.11 4.57 4.63 412630 4.63 down down correct
HPK.US HighPeak Energy Inc 20240131 0 14.18 14.285 13.64 13.65 247160 13.65 down down correct
HPKEW.US HighPeak Energy Inc 20240131 0 8.15 8.15 7.3 7.88 3800 7.88 down down correct
HQI.US HireQuest Inc 20240131 0 13.59 13.85 13.3 13.3 12894 13.3 down down correct
HQY.US HealthEquity Inc 20240131 0 77.42 77.42 75.09 75.58 596980 75.58 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240131 0 31.74 32.77 31.43 31.54 252672 31.54 down down correct
HROW.US Harrow Health Inc 20240131 0 9.76 9.9 9.45 9.53 390952 9.53 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240131 0 24.2 24.39 24.2 24.38 1500 24.38 up up correct
HRTX.US Heron Therapeutics Inc 20240131 0 2.45 2.6108 2.39 2.41 1733464 2.41 down down correct
HRZN.US Horizon Technology Finance Corporation 20240131 0 13.27 13.2954 12.97 13.01 121140 13.01 down down correct
HSDT.US Helius Medical Technologies Inc 20240131 0 6.7512 6.7512 6.66 6.66 1303 6.66 down down correct
HSIC.US Henry Schein Inc 20240131 0 75.24 75.48 74.72 74.84 988539 74.84 down down correct
HSII.US Heidrick & Struggles International Inc 20240131 0 29.98 30.54 29.94 29.97 152565 29.97 down down correct
HSON.US Hudson Global Inc 20240131 0 14.87 15 14.6 14.8 3219 14.8 down up incorrect
HST.US Host Hotels & Resorts Inc 20240131 0 19.69 19.76 19.14 19.22 11930750 19.22 down up incorrect
HSTM.US HealthStream Inc 20240131 0 26.89 27.22 26.62 26.62 93643 26.62 down up incorrect
HSTO.US Histogen Inc 20240131 0 0.35 0.35 0.35 0.35 4800 0.35
HTBI.US HomeTrust Bancshares Inc 20240131 0 28.2 28.5399 27.09 27.15 27020 27.15 down up incorrect
HTBK.US Heritage Commerce Corp 20240131 0 9.13 9.16 8.8825 8.89 1186123 8.89 down up incorrect
HTHT.US Huazhu Group Limited 20240131 0 31.55 32.24 31.38 31.77 2132858 31.77 up down incorrect
HTIA.US Healthcare Trust Inc 20240131 0 15.96 16.271 15.9 15.92 2900 15.92 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240131 0 15.115 15.4 14.83 15.19 5300 15.19 up down incorrect
HTLD.US Heartland Express Inc 20240131 0 13.41 13.44 12.94 12.95 479883 12.95 down up incorrect
HTLF.US Heartland Financial USA Inc 20240131 0 37.89 38.19 35.33 35.47 629382 35.47 down up incorrect
HTLFP.US Heartland Financial USA Inc 20240131 0 25.03 25.16 24.72 24.96 6900 24.96 down up incorrect
HTOO.US Fusion Fuel Green PLC 20240131 0 1.11 1.14 1.06 1.14 40703 1.14 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20240131 0 0.125 0.125 0.125 0.125 0 0.125
HUBG.US Hub Group Inc 20240131 0 45.81 46.68 45.21 45.28 571141 45.28 down down correct
HUDI.US Huadi International Group Co. Ltd 20240131 0 2.7012 2.7728 2.6 2.6 25899 2.6 down down correct
HUGE.US FSD Pharma Inc 20240131 0 0.83 0.86 0.83 0.835 35562 0.835 up up correct
HUIZ.US Huize Holding Limited 20240131 0 0.6 0.659 0.58 0.659 55541 0.659 up up correct
HUMA.US Humacyte Inc 20240131 0 3.22 3.58 3.185 3.32 737635 3.32 up up correct
HUMAW.US Humacyte Inc 20240131 0 0.5572 0.5599 0.4575 0.4575 9807 0.4575 down down correct
HURC.US Hurco Companies Inc 20240131 0 24.48 24.48 23.91 24.11 6348 24.11 down down correct
HURN.US Huron Consulting Group Inc 20240131 0 106.28 106.435 103.53 103.53 88960 103.53 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240131 0 7.53 7.97 7.33 7.47 3688272 7.47 down down correct
HWBK.US Hawthorn Bancshares Inc 20240131 0 25.03 25.25 25.02 25.2 10007 25.2 up up correct
HWC.US Hancock Whitney Corporation 20240131 0 46.18 47.07 44.99 45.11 470280 45.11 down down correct
HWCPZ.US HWCPZ 20240131 0 24.85 24.868 24.31 24.35 6100 24.35 down down correct
HWKN.US Hawkins Inc 20240131 0 68.8 68.9258 66.57 66.57 64697 66.57 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240131 0 10.332 10.345 10.33 10.33 108236 10.33 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20240131 0 1.0001 1.0371 0.971 0.99 131083 0.99 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240131 0 1.94 2.1 1.93 2.01 130224 2.01 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20240131 0 0.027 0.027 0.024 0.027 13800 0.027
HYMCW.US Hycroft Mining Holding Corporation 20240131 0 0.025 0.025 0.0182 0.0249 13213 0.0249 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240131 0 0.7614 0.789 0.75 0.77 200536 0.77 up up correct
HYZNW.US HYZON Motors Inc 20240131 0 0.04 0.04 0.0351 0.0351 760 0.0351 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240131 0 40.99 41.38 40.07 40.15 519492 40.15 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240131 0 14.88 14.95 14.5 14.55 438988 14.55 down down correct
IBCP.US Independent Bank Corporation 20240131 0 26.59 26.71 25.35 25.44 146670 25.1975 down down correct
IBEX.US IBEX Limited 20240131 0 18.49 18.54 17.89 18.02 42438 18.02 down down correct
IBKR.US Interactive Brokers Group Inc 20240131 0 89.39 89.8409 88.22 88.75 1132332 88.75 down down correct
IBOC.US International Bancshares Corporation 20240131 0 54.46 55.08 52.74 52.86 293675 52.86 down down correct
IBRX.US ImmunityBio Inc 20240131 0 3.46 3.74 3.34 3.36 4580227 3.36 down down correct
IBTX.US Independent Bank Group Inc 20240131 0 50.21 50.21 48.24 48.35 440744 48.35 down down correct
ICAD.US iCAD Inc 20240131 0 1.25 1.46 1.25 1.35 315949 1.35 up up correct
ICCC.US ImmuCell Corporation 20240131 0 5.47 5.48 5.3001 5.31 3167 5.31 down down correct
ICCM.US Icecure Medical 20240131 0 1.45 1.49 1.33 1.38 579778 1.38 down down correct
ICFI.US ICF International Inc 20240131 0 142.37 142.64 138.795 139.04 148237 139.04 down down correct
ICHR.US Ichor Holdings Ltd 20240131 0 37.22 38 36.1 36.2 319051 36.2 down down correct
ICLK.US iClick Interactive Asia Group Limited 20240131 0 3.81 3.84 3.81 3.81 2172 3.81
ICLR.US ICON Public Limited Company 20240131 0 262.91 262.91 254.5999 260.87 774483 260.87 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240131 0 3.4 3.588 3.4 3.42 49200 3.42 up up correct
ICUI.US ICU Medical Inc 20240131 0 93.55 94.275 91.51 91.53 256607 91.53 down down correct
ICVX.US Icosavax Inc. Common Stock 20240131 0 15.3 15.36 15.27 15.31 384860 15.31 up up correct
IDCC.US InterDigital Inc 20240131 0 106.87 107.646 104.4 105.05 433823 105.05 down down correct
IDEX.US Ideanomics Inc 20240131 0 1.05 1.0719 0.9627 0.9899 532560 0.9899 down down correct
IDN.US Intellicheck Inc 20240131 0 1.75 1.795 1.71 1.71 10238 1.71 down down correct
IDXX.US IDEXX Laboratories Inc 20240131 0 522.67 524.33 513.25 515.08 436166 515.08 down down correct
IDYA.US IDEAYA Biosciences Inc 20240131 0 43.11 44.27 42.96 43.53 560673 43.53 up up correct
IEP.US Icahn Enterprises L.P 20240131 0 18.25 18.85 18.17 18.25 940986 18.25
IESC.US IES Holdings Inc 20240131 0 84.87 85.49 81.89 81.96 37896 81.96 down down correct
IFBD.US Infobird Co. Ltd 20240131 0 0.6 1.37 0.56 1.36 4608809 1.36 up up correct
IFMK.US iFresh Inc 20240131 0 0.0006 0.0006 0.0006 0.0006 189 0.0006
IFRX.US InflaRx N.V 20240131 0 1.65 1.71 1.61 1.62 36840 1.62 down down correct
IGIC.US International General Insurance Holdings Ltd 20240131 0 13.39 13.6 13.35 13.46 34867 13.46 up up correct
IGMS.US IGM Biosciences Inc 20240131 0 9.77 11.076 9.77 10.52 142169 10.52 up up correct
IHRT.US iHeartMedia Inc 20240131 0 2.84 2.97 2.71 2.71 725157 2.71 down down correct
III.US Information Services Group Inc 20240131 0 4.63 4.63 4.41 4.42 84048 4.42 down down correct
IIIV.US i3 Verticals Inc 20240131 0 19.01 19.29 18.74 18.74 219905 18.74 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240131 0 0.91 0.96 0.9051 0.915 80308 0.915 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240131 0 0.18 0.18 0.18 0.18 18 0.18
IKNA.US Ikena Oncology Inc 20240131 0 1.32 1.37 1.3 1.34 610622 1.34 up up correct
IKT.US Inhibikase Therapeutics Inc 20240131 0 3.16 3.2873 2.95 3.0155 132712 3.0155 down down correct
ILMN.US Illumina Inc 20240131 0 146.48 148.19 142.46 143.01 1978973 143.01 down down correct
ILPT.US Industrial Logistics Properties Trust 20240131 0 4.19 4.25 3.98 3.98 288966 3.98 down down correct
IMAB.US I 20240131 0 1.85 1.88 1.76 1.77 201509 1.77 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240131 0 11.3 11.3101 11.3 11.3101 1664 11.3101 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20240131 0 10.15 10.15 10.15 10.15 0 10.15
IMAQW.US International Media Acquisition Corp. Warrants 20240131 0 0.0299 0.0299 0.0299 0.0299 100 0.0299
IMCC.US IM Cannabis Corp 20240131 0 0.26 0.279 0.23 0.2599 302958 0.2599 down down correct
IMCR.US Immunocore Holdings plc 20240131 0 69.78 72.89 69.12 72.29 2030593 72.29 up up correct
IMGN.US ImmunoGen Inc 20240131 0 29.53 29.6 29.15 29.32 6266296 29.32 down down correct
IMKTA.US Ingles Markets Incorporated 20240131 0 84.06 85.87 83.935 84.25 122260 84.25 up up correct
IMMP.US Immutep Limited 20240131 0 2.13 2.27 2.13 2.17 149367 2.17 up up correct
IMMR.US Immersion Corporation 20240131 0 7.05 7.09 6.79 6.83 320735 6.83 down down correct
IMNM.US Immunome Inc 20240131 0 18 18.17 16.57 16.57 544012 16.57 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240131 0 27.25 27.3 26.86 26.88 4016 26.88 down down correct
IMPL.US Impel NeuroPharma Inc 20240131 0 0.03 0.04 0.03 0.0375 22505 0.0375 up up correct
IMRN.US Immuron Limited 20240131 0 1.868 1.868 1.868 1.868 244 1.868
IMRX.US Immuneering Corporation 20240131 0 6.7 6.73 5.79 5.87 34243 5.87 down down correct
IMTE.US Integrated Media Technology Limited 20240131 0 2.55 2.76 2.46 2.64 6079 2.64 up up correct
IMTX.US Immatics N.V 20240131 0 11.17 11.57 11.13 11.36 277873 11.36 up up correct
IMTXW.US immatics biotechnologies GmbH 20240131 0 3.46 3.46 3.4 3.43 3413 3.43 down down correct
IMUX.US Immunic Inc 20240131 0 1.2 1.26 1.1799 1.19 665429 1.19 down down correct
IMVT.US Immunovant Inc 20240131 0 37.2 37.535 35.92 36.41 1539510 36.41 down down correct
IMXI.US International Money Express Inc 20240131 0 20.83 21.08 20.55 20.6 122766 20.6 down down correct
INAB.US IN8bio Inc. Common Stock 20240131 0 1.39 1.4 1.2694 1.3 219154 1.3 down down correct
INBK.US First Internet Bancorp 20240131 0 32.6 33.45 32.31 32.98 79580 32.98 up up correct
INBKZ.US INBKZ 20240131 0 23.05 23.175 23.05 23.16 4500 23.16 up up correct
INBX.US Inhibrx Inc 20240131 0 38.61 38.83 38.12 38.53 511219 38.53 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240131 0 1.25 1.27 1.18 1.18 353933 1.18 down down correct
INCY.US Incyte Corporation 20240131 0 59.3 59.475 58.52 58.77 1857899 58.77 down down correct
INDB.US Independent Bank Corp 20240131 0 58.9 59.6775 55.93 56.09 436429 56.09 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240131 0 6.29 6.425 6.04 6.07 2801747 6.07 down down correct
INDP.US Indaptus Therapeutics Inc 20240131 0 1.67 1.7999 1.61 1.65 9343 1.65 down down correct
INFN.US Infinera Corporation 20240131 0 5.12 5.16 4.91 4.94 2066056 4.94 down down correct
INGN.US Inogen Inc 20240131 0 6.28 7.49 6.215 7.115 2038351 7.115 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240131 0 0.85 0.88 0.8267 0.865 16724 0.865 up up correct
INM.US InMed Pharmaceuticals Inc 20240131 0 0.3561 0.3709 0.3311 0.3599 140145 0.3599 up up correct
INMB.US INmune Bio Inc 20240131 0 12.17 12.48 11.75 11.93 61021 11.93 down down correct
INMD.US InMode Ltd 20240131 0 23.91 24.5799 23.68 23.69 1172198 23.69 down down correct
INN.US PF 20240131 0 20.29 21.49 20 20 11270 20 down down correct
INNV.US InnovAge Holding Corp 20240131 0 5.63 5.63 5.26 5.29 19225 5.29 down down correct
INO.US Inovio Pharmaceuticals Inc 20240131 0 5.84 5.9 5.39 5.39 672607 5.39 down down correct
INOD.US Innodata Inc 20240131 0 10.8 10.91 10.322 10.37 352435 10.37 down down correct
INOV.US Inovalon Holdings Inc 20240131 0 27.0398 27.0398 27.0398 27.0398 40 27.0398
INPX.US Inpixon 20240131 0 0.053 0.057 0.052 0.054 10177270 0.054 up up correct
INSE.US Inspired Entertainment Inc 20240131 0 9.5 9.67 9.17 9.18 159357 9.18 down down correct
INSG.US Inseego Corp 20240131 0 2.29 2.35 2.18 2.19 54890 2.19 down down correct
INSM.US Insmed Incorporated 20240131 0 28.89 29.465 27.74 27.8 1432051 27.8 down down correct
INTA.US Intapp Inc. Common Stock 20240131 0 44.62 44.9653 43.07 43.08 441258 43.08 down down correct
INTC.US Intel Corporation 20240131 0 42.57 43.785 42.36 43.08 51584246 43.08 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240131 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240131 0 23.4 23.4 23.4 23.4 865 23.4
INTU.US Intuit Inc 20240131 0 641.83 642.525 626.205 631.33 1208581 631.33 down down correct
INTZ.US Intrusion Inc 20240131 0 0.2599 0.2599 0.2301 0.231 389936 0.231 down down correct
INVA.US Innoviva Inc 20240131 0 16.54 16.58 16.13 16.2 527300 16.2 down down correct
INVE.US Identiv Inc 20240131 0 8.1 8.1 7.77 7.82 45468 7.82 down down correct
INVO.US INVO Bioscience Inc 20240131 0 1.07 1.07 1 1 42788 1 down down correct
INVZ.US Innoviz Technologies Ltd 20240131 0 1.68 1.825 1.61 1.71 10805720 1.71 up up correct
INVZW.US Innoviz Technologies Ltd 20240131 0 0.48 0.48 0.4 0.4451 3318 0.4451 down down correct
INZY.US Inozyme Pharma Inc 20240131 0 5.54 5.83 5.41 5.5 519295 5.5 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240131 0 1.78 1.82 1.65 1.74 63335 1.74 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240131 0 0.25 0.278 0.222 0.2449 834816 0.2449 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240131 0 51.96 52.49 51.29 51.39 981636 51.39 down down correct
IOSP.US Innospec Inc 20240131 0 119.55 119.55 115.4 116.11 106806 116.11 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240131 0 7.78 8.2199 7.71 7.73 4297513 7.73 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240131 0 1.85 1.9647 1.74 1.81 123674 1.81 down down correct
IPAR.US Inter Parfums Inc 20240131 0 139.1 140.51 138.555 139.15 182053 139.15 up up correct
IPDN.US Professional Diversity Network Inc 20240131 0 2.8 2.8 2.6 2.6 29345 2.6 down down correct
IPGP.US IPG Photonics Corporation 20240131 0 99.12 99.7 97.4 97.89 233516 97.89 down down correct
IPHA.US Innate Pharma S.A 20240131 0 2.7394 2.7394 2.62 2.68 2778 2.68 down down correct
IPSC.US Century Therapeutics Inc. 20240131 0 4.3 4.45 4.09 4.28 532789 4.28 down down correct
IPW.US iPower Inc. 20240131 0 0.59 0.59 0.54 0.5685 8257 0.5685 down down correct
IPWR.US Ideal Power Inc 20240131 0 7.43 7.6793 7.21 7.25 19539 7.25 down down correct
IQ.US iQIYI Inc 20240131 0 3.34 3.46 3.31 3.35 7950844 3.35 up up correct
IRBT.US iRobot Corporation 20240131 0 14.23 14.5 13.5 13.6 3972155 13.6 down down correct
IRDM.US Iridium Communications Inc 20240131 0 36.53 37.13 36.091 36.26 935809 36.26 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240131 0 4.17 4.24 3.88 3.92 9094994 3.92 down down correct
IRIX.US IRIDEX Corporation 20240131 0 2.849 2.9 2.82 2.82 24546 2.82 down down correct
IRMD.US IRadimed Corporation 20240131 0 43.49 43.49 41.4 41.41 33406 41.41 down down correct
IROQ.US IF Bancorp Inc 20240131 0 16.98 17.0502 16.98 17 9283 17 up up correct
IRTC.US iRhythm Technologies Inc 20240131 0 117.9 121.95 117.45 119.78 352614 119.78 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240131 0 13.69 14.425 13.69 14.19 4067647 14.19 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240131 0 0.4775 0.4825 0.4611 0.4825 5964 0.4825 up up correct
ISRG.US Intuitive Surgical Inc 20240131 0 378.5 383.74 375.595 378.22 1802098 378.22 down down correct
ISSC.US Innovative Solutions and Support Inc 20240131 0 8.14 8.2 8.0736 8.14 14277 8.14
ISTR.US Investar Holding Corporation 20240131 0 17.94 17.94 17.76 17.9 31509 17.9 down down correct
ISUN.US iSun Inc 20240131 0 0.2228 0.2296 0.216 0.225 254430 0.225 up up correct
ITCI.US Intra 20240131 0 68.49 69.33 67.26 67.34 704738 67.34 down down correct
ITI.US Iteris Inc 20240131 0 4.95 4.98 4.81 4.82 162744 4.82 down down correct
ITIC.US Investors Title Company 20240131 0 169.895 169.895 167.25 167.25 1147 167.25 down down correct
ITOS.US iTeos Therapeutics Inc 20240131 0 9.95 10.29 9.91 9.95 234572 9.95
ITRI.US Itron Inc 20240131 0 73 74.21 71.97 72.14 317997 72.14 down down correct
ITRM.US Iterum Therapeutics plc 20240131 0 1.61 1.8 1.4501 1.54 1511786 1.54 down down correct
ITRN.US Ituran Location and Control Ltd 20240131 0 25.19 25.6035 24.88 24.88 50495 24.88 down down correct
IVA.US Inventiva S.A 20240131 0 3.93 3.93 3.8 3.8 4775 3.8 down down correct
IVAC.US Intevac Inc 20240131 0 4.16 4.21 4.08 4.13 41647 4.13 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240131 0 11.06 11.06 11.06 11.06 0 11.06
IZEA.US IZEA Worldwide Inc 20240131 0 2.02 2.075 2.01 2.01 16122 2.01 down down correct
JACK.US Jack in the Box Inc 20240131 0 79.85 80.62 77.805 77.97 212661 77.97 down down correct
JAGX.US Jaguar Health Inc 20240131 0 0.1101 0.113 0.1005 0.1035 19588311 0.1035 down down correct
JAKK.US JAKKS Pacific Inc 20240131 0 32.03 32.37 31.14 31.36 81000 31.36 down down correct
JAMF.US Jamf Holding Corp 20240131 0 19.4 19.425 18.47 18.54 470507 18.54 down down correct
JAN.US JanOne Inc 20240131 0 0.5186 0.546 0.5011 0.5333 15810 0.5333 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240131 0 9.17 9.2228 8.52 8.56 48035 8.56 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240131 0 126.66 126.96 122.35 122.72 535290 122.72 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240131 0 204.65 205.81 200.87 200.98 881479 200.98 down down correct
JBLU.US JetBlue Airways Corporation 20240131 0 5.24 5.51 5.1 5.31 19440670 5.31 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240131 0 108.38 108.855 106.97 107.13 52137 107.13 down down correct
JCTCF.US Jewett 20240131 0 5.44 5.44 5.25 5.25 353 5.25 down up incorrect
JD.US JD.com Inc 20240131 0 22.35 22.99 22.33 22.55 12201910 22.55 up down incorrect
JFIN.US Jiayin Group Inc 20240131 0 5.45 5.5381 5.32 5.47 44467 5.47 up down incorrect
JFU.US 9F Inc 20240131 0 2.21 2.3545 2.21 2.35 3613 2.35 up down incorrect
JG.US Aurora Mobile Limited 20240131 0 4.0175 4.0175 3.85 3.91 5379 3.91 down up incorrect
JJSF.US J & J Snack Foods Corp 20240131 0 160.84 161.63 159.23 159.23 85938 159.23 down up incorrect
JKHY.US Jack Henry & Associates Inc 20240131 0 169.64 169.93 164.63 165.83 2118666 165.83 down up incorrect
JOAN.US JOANN Inc 20240131 0 0.4623 0.4788 0.4623 0.4631 83029 0.4631 up up correct
JOUT.US Johnson Outdoors Inc 20240131 0 46.5 46.9999 44.59 44.76 72255 44.76 down down correct
JPM.US PM 20240131 0 19.66 19.7849 19.55 19.58 174618 19.58 down down correct
JRSH.US Jerash Holdings (US) Inc 20240131 0 2.96 3.09 2.96 3.07 9318 3.07 up up correct
JRVR.US James River Group Holdings Ltd 20240131 0 9.79 9.89 9.54 9.57 292576 9.57 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240131 0 21.08 21.32 20.75 21.25 10900 21.25 up up correct
JSPR.US Jasper Therapeutics Inc 20240131 0 11.74 12.5 10.9701 11.78 149696 11.78 up up correct
JSPRW.US Jasper Therapeutics Inc 20240131 0 0.102 0.102 0.07 0.1 53768 0.1 down down correct
JVA.US Coffee Holding Co. Inc 20240131 0 1.09 1.12 1.04 1.05 27275 1.05 down down correct
JYNT.US The Joint Corp 20240131 0 9.82 10.04 9.67 9.76 72047 9.76 down up incorrect
JZXN.US Jiuzi Holdings Inc 20240131 0 0.68 0.76 0.641 0.68 17705 0.68
KALA.US Kala Pharmaceuticals Inc 20240131 0 6.99 7.1274 6.92 6.95 44124 6.95 down up incorrect
KALU.US Kaiser Aluminum Corporation 20240131 0 67.6 68.3 64.9 64.9 102486 64.9 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20240131 0 14.76 16.21 14.504 15.77 922900 15.77 up down incorrect
KARO.US Karooooo Ltd 20240131 0 25.35 25.35 24.55 24.55 2499 24.55 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240131 0 3.0589 3.64 3.0501 3.1042 124455 3.1042 up down incorrect
KBNT.US Kubient Inc 20240131 0 0.001 0.001 0.001 0.001 226 0.001
KC.US Kingsoft Cloud Holdings Limited 20240131 0 2.45 2.74 2.45 2.6 1252262 2.6 up up correct
KDP.US Keurig Dr Pepper Inc 20240131 0 31.88 31.9 31.325 31.44 6335995 31.44 down down correct
KE.US Kimball Electronics Inc 20240131 0 24.69 24.73 23.77 23.78 94112 23.78 down down correct
KELYA.US Kelly Services Inc 20240131 0 20.77 20.97 20.55 20.55 191019 20.55 down down correct
KEQU.US Kewaunee Scientific Corporation 20240131 0 28.85 29.4 28.14 28.14 2330 28.14 down down correct
KERN.US Akerna Corp 20240131 0 0.3971 0.3971 0.3204 0.3501 265676 0.3501 down down correct
KERNW.US Akerna Corp 20240131 0 0.0178 0.0178 0.0178 0.0178 500 0.0178
KFFB.US Kentucky First Federal Bancorp 20240131 0 4.1 4.1 3.91 3.91 562 3.91 down down correct
KFRC.US Kforce Inc 20240131 0 69.78 70.3075 68.24 68.35 103145 68.35 down down correct
KHC.US The Kraft Heinz Company 20240131 0 37.35 37.61 37.03 37.13 6190000 37.13 down down correct
KIDS.US OrthoPediatrics Corp 20240131 0 26.41 27.22 26.05 26.12 198034 26.12 down down correct
KINS.US Kingstone Companies Inc 20240131 0 3.35 3.35 3.07 3.21 20322 3.21 down down correct
KIRK.US Kirkland's Inc 20240131 0 3.11 3.3 3.03 3.3 288544 3.3 up up correct
KLAC.US KLA Corporation 20240131 0 587.74 601.99 581.7 594.04 1081358 594.04 up up correct
KLDO.US Kaleido Biosciences Inc 20240131 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20240131 0 51.95 52 50.16 50.32 922633 50.32 down down correct
KLTR.US Kaltura Inc. Common Stock 20240131 0 1.75 1.76 1.68 1.68 95222 1.68 down down correct
KLXE.US KLX Energy Services Holdings Inc 20240131 0 10.2 10.23 9.71 9.72 76597 9.72 down down correct
KMDA.US Kamada Ltd 20240131 0 5.64 5.8801 5.64 5.73 43747 5.73 up up correct
KNDI.US Kandi Technologies Group Inc 20240131 0 2.75 2.78 2.7 2.7 36311 2.7 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240131 0 17.95 18.23 17.6 17.63 278474 17.63 down down correct
KNSL.US Kinsale Capital Group Inc 20240131 0 401.67 404.8 397.16 397.57 116156 397.57 down down correct
KNTE.US Kinnate Biopharma Inc 20240131 0 2.33 2.45 2.33 2.37 259245 2.37 up up correct
KOD.US Kodiak Sciences Inc 20240131 0 4.35 4.36 3.95 4.01 569915 4.01 down down correct
KOPN.US Kopin Corporation 20240131 0 1.83 1.8877 1.79 1.79 920390 1.79 down down correct
KOSS.US Koss Corporation 20240131 0 2.94 2.98 2.85 2.85 22952 2.85 down down correct
KPLT.US Katapult Holdings Inc 20240131 0 11.23 11.23 10.66 10.7497 6455 10.7497 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240131 0 0.0052 0.0117 0.0052 0.0109 6001 0.0109 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240131 0 0.5503 0.5899 0.5503 0.5524 5126556 0.5524 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240131 0 0.8676 0.917 0.7505 0.7505 2099554 0.7505 down down correct
KRBP.US Kiromic BioPharma Inc 20240131 0 1.26 1.538 1.26 1.29 3800 1.29 up up correct
KRKR.US 36Kr Holdings Inc 20240131 0 0.49 0.51 0.45 0.48 25024 0.48 down down correct
KRMD.US Repro Med Systems Inc 20240131 0 2.1 2.13 2.08 2.08 53037 2.08 down down correct
KRNL.US Kernel Group Holdings Inc 20240131 0 10.71 10.71 10.71 10.71 99 10.71
KRNLU.US Kernel Group Holdings Inc 20240131 0 10.68 10.68 10.68 10.68 0 10.68
KRNLW.US Kernel Group Holdings Inc 20240131 0 0.0431 0.0431 0.04 0.04 51000 0.04 down down correct
KRNT.US Kornit Digital Ltd 20240131 0 17.44 17.58 17.01 17.11 438199 17.11 down down correct
KRNY.US Kearny Financial Corp 20240131 0 7.58 7.58 7.23 7.23 614063 7.23 down down correct
KRON.US Kronos Bio Inc 20240131 0 1.12 1.2 1.12 1.13 45804 1.13 up up correct
KROS.US Keros Therapeutics Inc 20240131 0 56.3 57.98 55.22 55.36 463268 55.36 down down correct
KRT.US Karat Packaging Inc 20240131 0 24.98 24.9999 24.12 24.12 29415 24.12 down down correct
KRTX.US Karuna Therapeutics Inc 20240131 0 314 314.575 313.14 313.42 726273 313.42 down down correct
KRUS.US Kura Sushi USA Inc 20240131 0 97.18 101.65 96.96 98.13 190670 98.13 up up correct
KRYS.US Krystal Biotech Inc 20240131 0 116.34 117.93 110.89 111.25 341370 111.25 down down correct
KSPN.US Kaspien Holdings Inc 20240131 0 0.016 0.02 0.016 0.02 1766 0.02 up up correct
KTCC.US Key Tronic Corporation 20240131 0 4.35 4.36 4.26 4.26 7300 4.26 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240131 0 17.39 17.48 16.93 16.93 1062453 16.93 down down correct
KTRA.US Kintara Therapeutics Inc 20240131 0 0.1228 0.1685 0.1208 0.1448 25185529 0.1448 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240131 0 7 7.1113 6.55 6.55 11707 6.55 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240131 0 0.013 0.014 0.013 0.013 30050 0.013
KURA.US Kura Oncology Inc 20240131 0 21.12 21.66 19.98 20.14 1898634 20.14 down down correct
KVHI.US KVH Industries Inc 20240131 0 4.9 4.975 4.86 4.87 40054 4.87 down down correct
KXIN.US Kaixin Auto Holdings 20240131 0 0.7695 0.85 0.27 0.2886 17325859 0.2886 down down correct
KYMR.US Kymera Therapeutics Inc 20240131 0 32.69 34.5 32.39 32.78 539950 32.78 up up correct
KZIA.US Kazia Therapeutics Limited 20240131 0 0.2703 0.3134 0.2703 0.299 176070 0.299 up up correct
KZR.US Kezar Life Sciences Inc 20240131 0 0.93 1 0.9 0.9895 891037 0.9895 up up correct
LABP.US Landos Biopharma Inc 20240131 0 5.223 5.47 4.88 5.39 9344 5.39 up up correct
LAKE.US Lakeland Industries Inc 20240131 0 18.21 18.5164 18.0006 18.01 10663 18.01 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240131 0 106.72 107.745 104.26 104.68 322573 104.68 down up incorrect
LANC.US Lancaster Colony Corporation 20240131 0 187.44 190.56 183.71 183.78 381276 183.78 down up incorrect
LAND.US Gladstone Land Corporation 20240131 0 14.22 14.54 14.08 14.16 373266 14.16 down up incorrect
LANDM.US Gladstone Land Corporation 20240131 0 23.886 23.886 23.886 23.886 600 23.886
LANDO.US Gladstone Land Corporation 20240131 0 19.95 20.345 19.95 20.17 13600 20.17 up down incorrect
LARAX.US LARAX 20240131 0 8.91 8.91 8.91 8.91 0 8.91
LARK.US Landmark Bancorp Inc 20240131 0 21.2898 21.375 21.16 21.16 5294 21.16 down up incorrect
LASR.US nLIGHT Inc 20240131 0 13.19 13.39 12.96 12.98 164319 12.98 down up incorrect
LAUR.US Laureate Education Inc 20240131 0 12.82 12.83 12.62 12.62 912442 12.62 down up incorrect
LAZR.US Luminar Technologies Inc 20240131 0 2.77 2.94 2.7 2.72 8057977 2.72 down up incorrect
LBAI.US Lakeland Bancorp Inc 20240131 0 14.02 14.12 13.28 13.29 232013 13.1424 down up incorrect
LBC.US Luther Burbank Corporation 20240131 0 10.11 10.12 9.6 9.6 77741 9.6 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20240131 0 23.87 23.87 20.83 21.24 672701 21.24 down up incorrect
LBRDA.US Liberty Broadband Corporation 20240131 0 78.37 79.16 77.66 77.82 62499 77.82 down up incorrect
LBRDK.US Liberty Broadband Corporation 20240131 0 78.87 79.85 78.27 78.45 557659 78.45 down up incorrect
LBRDP.US Liberty Broadband Corporation 20240131 0 22.645 22.77 22.645 22.66 2200 22.66 up down incorrect
LBTYA.US Liberty Global plc 20240131 0 19.95 20.31 19.695 19.7 1237868 19.7 down up incorrect
LBTYK.US Liberty Global plc 20240131 0 21.11 21.56 20.885 20.94 1396702 20.94 down down correct
LCA.US Landcadia Holdings IV Inc 20240131 0 10.54 10.54 10.54 10.54 0 10.54
LCAA.US L Catterton Asia Acquisition Corp 20240131 0 9.68 10.92 8.95 10.5 110303 10.5 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20240131 0 11.07 11.07 11.07 11.07 0 11.07
LCAAW.US L Catterton Asia Acquisition Corp 20240131 0 0.8 0.8013 0.72 0.78 40497 0.78 down down correct
LCAHU.US Landcadia Holdings IV Inc 20240131 0 10.5 10.5 10.5 10.5 0 10.5
LCID.US Lucid Group Inc. Common Stock 20240131 0 3.51 3.77 3.35 3.38 64284328 3.38 down down correct
LCNB.US LCNB Corp 20240131 0 15.46 15.75 14.77 14.77 16091 14.77 down down correct
LCRDX.US LCRDX 20240131 0 8.91 8.91 8.91 8.91 0 8.91
LCRUX.US LCRUX 20240131 0 8.91 8.91 8.91 8.91 0 8.91
LCUT.US Lifetime Brands Inc 20240131 0 7.98 8.28 7.86 8.03 71193 8.03 up up correct
LE.US Lands' End Inc 20240131 0 9.6 9.6 9.29 9.47 82986 9.47 down down correct
LECO.US Lincoln Electric Holdings Inc 20240131 0 227.13 228.18 221.93 222.22 783613 222.22 down down correct
LEDS.US SemiLEDs Corporation 20240131 0 1.26 1.3543 1.26 1.29 6957 1.29 up up correct
LEE.US Lee Enterprises Incorporated 20240131 0 11.6584 11.6584 10.8 10.83 21194 10.83 down down correct
LEGH.US Legacy Housing Corporation 20240131 0 24.2 24.54 23.63 23.63 31821 23.63 down down correct
LEGN.US Legend Biotech Corporation 20240131 0 55.6 56.12 54.56 55.06 783913 55.06 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240131 0 46.29 46.29 46.29 46.29 0 46.29
LESL.US Leslie's Inc 20240131 0 6.93 7.11 6.685 6.71 5452439 6.71 down down correct
LEXX.US Lexaria Bioscience Corp 20240131 0 1.44 1.5467 1.4271 1.49 54177 1.49 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20240131 0 0.65 0.65 0.4611 0.4611 808 0.4611 down up incorrect
LFMD.US LifeMD Inc 20240131 0 5.51 5.84 5.5 5.59 629682 5.59 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240131 0 18.59 18.59 18.5 18.56 900 18.56 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20240131 0 6.06 6.325 5.98 5.98 1162065 5.98 down up incorrect
LFUS.US Littelfuse Inc 20240131 0 231.99 253.13 231.99 241.9 412015 241.9 up down incorrect
LFVN.US LifeVantage Corporation 20240131 0 5.65 5.71 5.27 5.31 52664 5.31 down up incorrect
LGHL.US Lion Group Holding Ltd 20240131 0 1.01 1.07 1 1.02 17587 1.02 up down incorrect
LGHLW.US Lion Financial Group Limited 20240131 0 0.0052 0.0052 0.0048 0.0048 42131 0.0048 down up incorrect
LGIH.US LGI Homes Inc 20240131 0 120.57 122.82 117.95 118.01 183297 118.01 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20240131 0 73.79 74.48 73.055 73.1 82935 73.1 down up incorrect
LGO.US Largo Resources Ltd 20240131 0 2.04 2.11 2 2 29375 2 down up incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20240131 0 11.05 11.05 11.05 11.05 0 11.05
LGVCU.US LAMF Global Ventures Corp. I Unit 20240131 0 11.75 11.75 11.49 11.49 4200 11.49 down up incorrect
LGVN.US Longeveron Inc 20240131 0 0.5428 0.5591 0.5003 0.539 830916 0.539 down up incorrect
LI.US Li Auto Inc 20240131 0 27.27 28.45 27.24 27.68 8409255 27.68 up down incorrect
LIAN.US LianBio American Depositary Shares 20240131 0 4.15 4.17 4.07 4.11 97793 4.11 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240131 0 10.6 10.6 10.6 10.6 0 10.6
LIDR.US Aeye Inc 20240131 0 1.3 1.3451 1.25 1.28 20815 1.28 down down correct
LIDRW.US AEye Inc 20240131 0 0.004 0.004 0.004 0.004 100 0.004
LIFE.US aTyr Pharma Inc 20240131 0 1.57 1.63 1.57 1.595 185812 1.595 up up correct
LILA.US Liberty Latin America Ltd 20240131 0 7.25 7.26 7.01 7.04 270147 7.04 down down correct
LILAK.US Liberty Latin America Ltd 20240131 0 7.36 7.36 7.08 7.12 666242 7.12 down down correct
LILM.US Lilium NV 20240131 0 0.86 0.8678 0.8209 0.825 1097075 0.825 down down correct
LILMW.US Lilium Equity Warrants 20240131 0 0.107 0.108 0.094 0.094 2900 0.094 down down correct
LINC.US Lincoln Educational Services Corporation 20240131 0 9.03 9.12 8.91 8.96 79396 8.96 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240131 0 9.34 9.53 9.18 9.24 368909 9.24 down down correct
LINK.US Interlink Electronics Inc 20240131 0 12.49 12.49 12.05 12.05 1058 12.05 down down correct
LIQT.US LiqTech International Inc 20240131 0 3.25 3.33 3.245 3.25 14435 3.25
LITE.US Lumentum Holdings Inc 20240131 0 55.23 56.5 54.48 54.94 1209665 54.94 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240131 0 0.88 0.93 0.8769 0.91 28602 0.91 up up correct
LIVE.US Live Ventures Incorporated 20240131 0 25.74 25.74 25.06 25.06 1138 25.06 down down correct
LIVN.US LivaNova PLC 20240131 0 49.97 50.43 48.48 48.68 387540 48.68 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240131 0 2.09 2.1019 2 2.1 5144 2.1 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240131 0 0.075 0.075 0.075 0.075 0 0.075
LIZI.US Lizhi Inc 20240131 0 2.35 2.59 2.35 2.55 15534 2.55 up up correct
LKCO.US Luokung Technology Corp 20240131 0 0.4595 0.465 0.432 0.432 59486 0.432 down down correct
LKFN.US Lakeland Financial Corporation 20240131 0 70.54 70.54 66.87 66.96 178355 66.96 down down correct
LKQ.US LKQ Corporation 20240131 0 47.55 47.685 46.565 46.67 1710144 46.67 down down correct
LMAT.US LeMaitre Vascular Inc 20240131 0 58.43 59.33 56.61 58.04 115676 58.04 down down correct
LMB.US Limbach Holdings Inc 20240131 0 42.84 44.125 42.2536 43 158071 43 up up correct
LMDX.US LumiraDx Limited Common Shares 20240131 0 0.0132 0.018 0.0132 0.0153 1580104 0.0153 up up correct
LMFA.US LM Funding America Inc 20240131 0 0.508 0.54 0.4734 0.529 219629 0.529 up up correct
LMNR.US Limoneira Company 20240131 0 18.58 18.5899 18.14 18.14 41188 18.14 down down correct
LMPX.US LMP Automotive Holdings Inc 20240131 0 0.22 0.22 0.22 0.22 1240 0.22
LNSR.US LENSAR Inc 20240131 0 3.41 3.6353 3.3501 3.55 11055 3.55 up up correct
LNT.US Alliant Energy Corporation 20240131 0 49.26 49.33 48.195 48.66 10189690 48.66 down down correct
LNTH.US Lantheus Holdings Inc 20240131 0 53.48 53.9 51.85 51.93 1260546 51.93 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240131 0 4.75 4.77 4.71 4.77 8863 4.77 up up correct
LOB.US Live Oak Bancshares Inc 20240131 0 38.5 38.7923 36.2 36.37 321527 36.37 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240131 0 9.41 9.52 9.25 9.26 249931 9.26 down down correct
LOGI.US Logitech International S.A 20240131 0 84.42 84.9037 83.35 83.39 418176 83.39 down down correct
LOOP.US Loop Industries Inc 20240131 0 3.5 3.5385 3.47 3.52 16216 3.52 up up correct
LOPE.US Grand Canyon Education Inc 20240131 0 129.59 132.375 128.84 130.59 368472 130.59 up up correct
LOVE.US The Lovesac Company 20240131 0 23.69 24.2199 23.14 23.16 155686 23.16 down down correct
LPCN.US Lipocine Inc 20240131 0 3.92 4 3.8201 3.9 11728 3.9 down down correct
LPLA.US LPL Financial Holdings Inc 20240131 0 242.56 242.82 237.28 239.19 727663 239.19 down down correct
LPRO.US Open Lending Corporation 20240131 0 7.53 7.69 7.33 7.34 439570 7.34 down down correct
LPSN.US LivePerson Inc 20240131 0 2.95 2.955 2.77 2.8 1154601 2.8 down down correct
LPTH.US LightPath Technologies Inc 20240131 0 1.37 1.41 1.34 1.37 22005 1.37
LPTX.US Leap Therapeutics Inc 20240131 0 2.85 3.24 2.73 3 605524 3 up up correct
LQDA.US Liquidia Corporation 20240131 0 12.7 13.1 12.51 12.78 591170 12.78 up up correct
LQDT.US Liquidity Services Inc 20240131 0 17.69 17.79 17.41 17.45 201975 17.45 down down correct
LRCX.US Lam Research Corporation 20240131 0 822 837.81 815.67 825.17 997084 825.17 up up correct
LRFC.US Logan Ridge Finance Corp 20240131 0 22.6 22.69 22.4 22.42 3852 22.42 down down correct
LRMR.US Larimar Therapeutics Inc 20240131 0 5.94 6.5 5.71 5.79 348076 5.79 down down correct
LSBK.US Lake Shore Bancorp Inc 20240131 0 11.87 11.87 11.87 11.87 79 11.87
LSCC.US Lattice Semiconductor Corporation 20240131 0 60.05 62.275 59.35 60.86 3164406 60.86 up down incorrect
LSEA.US Landsea Homes Corporation 20240131 0 13 13.03 12.53 12.59 179930 12.59 down up incorrect
LSEAW.US Landsea Homes Corporation 20240131 0 0.3131 0.3131 0.305 0.31 2700 0.31 down up incorrect
LSTR.US Landstar System Inc 20240131 0 194.59 197.16 191.57 191.72 384509 191.72 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20240131 0 30.31 30.72 30.27 30.39 1424700 30.39 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20240131 0 30.83 30.86 30.83 30.86 400 30.86 up down incorrect
LSXMK.US The Liberty SiriusXM Group 20240131 0 30.25 30.595 30.19 30.36 1984000 30.36 up down incorrect
LTAFX.US Altst Strgs Fd A 20240131 0 17.08 17.08 17.08 17.08 0 17.08
LTBR.US Lightbridge Corporation 20240131 0 3.02 3.19 3.02 3.07 59358 3.07 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20240131 0 16.16 16.16 16.16 16.16 0 16.16
LTCH.US Latch Inc 20240131 0 0.77 0.78 0.74 0.76 53500 0.76 down up incorrect
LTIFX.US LTIFX 20240131 0 17.28 17.28 17.28 17.28 0 17.28
LTRN.US Lantern Pharma Inc 20240131 0 4.15 4.5099 4.09 4.22 97522 4.22 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20240131 0 0.75 0.9 0.75 0.88 194800 0.88 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20240131 0 7.48 7.48 7.48 7.48 400 7.48
LTRX.US Lantronix Inc 20240131 0 6.28 6.35 6.03 6.08 119681 6.08 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20240131 0 1.5 1.5 1.37 1.41 32788 1.41 down up incorrect
LULU.US Lululemon Athletica Inc 20240131 0 472.02 473.1 451.35 453.82 2879176 453.82 down up incorrect
LUMO.US Lumos Pharma Inc 20240131 0 2.78 2.91 2.78 2.82 10539 2.82 up down incorrect
LUNA.US Luna Innovations Incorporated 20240131 0 7.5 7.67 7.17 7.17 233627 7.17 down up incorrect
LUNG.US Pulmonx Corporation 20240131 0 13.21 14.08 13.065 13.28 476807 13.28 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240131 0 2.035 2.07 1.99 2.02 8535 2.02 down up incorrect
LVO.US LiveOne Inc 20240131 0 1.41 1.47 1.41 1.43 162191 1.43 up down incorrect
LVTX.US Lava Therapeutics B.V 20240131 0 1.82 1.828 1.58 1.67 456319 1.67 down down correct
LWAY.US Lifeway Foods Inc 20240131 0 12.12 12.89 12.12 12.45 61307 12.45 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240131 0 4.38 4.5616 4.31 4.31 755986 4.31 down down correct
LX.US LexinFintech Holdings Ltd 20240131 0 1.84 1.88 1.8001 1.81 559028 1.81 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240131 0 3.925 4.04 3.85 4 139317 4 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240131 0 1.8 1.965 1.76 1.87 5025707 1.87 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240131 0 1.91 1.925 1.825 1.83 918197 1.83 down down correct
LYFT.US Lyft Inc 20240131 0 12.61 13.09 12.39 12.49 9640888 12.49 down down correct
LYRA.US Lyra Therapeutics Inc 20240131 0 4.57 4.635 4.4614 4.55 75552 4.55 down down correct
LYTS.US LSI Industries Inc 20240131 0 14.02 14.37 13.65 13.66 122592 13.6107 down down correct
LZ.US LegalZoom.com Inc 20240131 0 10.58 10.63 10.27 10.31 1137869 10.31 down down correct
MACA.US Moringa Acquisition Corp 20240131 0 10.98 10.98 10.98 10.98 0 10.98
MACAU.US Moringa Acquisition Corp 20240131 0 10.484 10.484 10.484 10.484 0 10.484
MACK.US Merrimack Pharmaceuticals Inc 20240131 0 13.48 13.555 13.4 13.4 39132 13.4 down down correct
MANH.US Manhattan Associates Inc 20240131 0 255.645 258.91 232 242.56 1063834 242.56 down down correct
MAPS.US WM Technology Inc 20240131 0 0.83 0.849 0.7965 0.811 354129 0.811 down down correct
MAPSW.US WM Technology Inc 20240131 0 0.0337 0.0368 0.023 0.034 29080 0.034 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240131 0 11.05 11.05 11.05 11.05 1 11.05
MAQCU.US Maquia Capital Acquisition Corporation 20240131 0 11.227 11.227 11.227 11.227 0 11.227
MAR.US Marriott International Inc 20240131 0 243.415 243.91 239.27 239.73 1181240 239.73 down down correct
MARA.US Marathon Digital Holdings Inc 20240131 0 17.46 19.18 17.27 17.73 75527906 17.73 up up correct
MARK.US Remark Holdings Inc 20240131 0 0.7281 0.8455 0.64 0.645 40424879 0.645 down down correct
MARPS.US Marine Petroleum Trust 20240131 0 4.56 4.79 4.45 4.61 3457 4.61 up up correct
MASI.US Masimo Corporation 20240131 0 130.68 134.11 128.5 128.94 759610 128.94 down down correct
MASS.US 908 Devices Inc 20240131 0 7.33 7.56 7.02 7.08 177818 7.08 down down correct
MAT.US Mattel Inc 20240131 0 18.17 18.34 17.83 17.89 2325544 17.89 down down correct
MATW.US Matthews International Corporation 20240131 0 34.19 34.19 32.89 32.9 134366 32.6638 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240131 0 4.58 5.15 4.45 4.53 3206619 4.53 down down correct
MBCN.US Middlefield Banc Corp 20240131 0 29.1 29.24 26.4 26.4 16444 26.4 down down correct
MBIN.US Merchants Bancorp 20240131 0 46.02 46.02 43.7 43.74 138353 43.74 down down correct
MBINN.US Merchants Bancorp 20240131 0 21.889 21.889 21.12 21.65 5500 21.65 down down correct
MBINO.US Merchants Bancorp 20240131 0 24.5 24.57 24.45 24.5 9600 24.5
MBINP.US Merchants Bancorp 20240131 0 25 25.1 24.95 25.1 4500 25.1 up up correct
MBIO.US Mustang Bio Inc 20240131 0 1.41 1.48 1.41 1.44 13977 1.44 up up correct
MBNKP.US Medallion Bank 20240131 0 24.25 24.3 24.15 24.3 3000 24.3 up up correct
MBOT.US Microbot Medical Inc 20240131 0 1.32 1.33 1.28 1.29 87862 1.29 down down correct
MBRX.US Moleculin Biotech Inc 20240131 0 0.498 0.505 0.48 0.504 81896 0.504 up up correct
MBTC.US Nocturne Acquisition Corporation 20240131 0 11.99 11.99 11.76 11.77 2732 11.77 down down correct
MBTCR.US Nocturne Acquisition Corporation 20240131 0 0.15 0.18 0.15 0.165 6487 0.165 up up correct
MBTCU.US Nocturne Acquisition Corporation 20240131 0 11.53 11.53 11.53 11.53 0 11.53
MBUU.US Malibu Boats Inc 20240131 0 41.51 43.18 40.29 41.75 600635 41.75 up up correct
MBWM.US Mercantile Bank Corporation 20240131 0 41.66 42 39.99 40.09 101258 40.09 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240131 0 11.1999 11.1999 11.1999 11.1999 0 11.1999
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20240131 0 0.2179 0.2211 0.208 0.22 3110 0.22 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240131 0 13.9 16.3 12.71 12.8 3200 12.8 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240131 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240131 0 11.14 11.14 10.66 10.66 71609 10.66 down down correct
MCBS.US MetroCity Bankshares Inc 20240131 0 25.14 25.14 23.9 23.9 23060 23.9 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240131 0 19.75 19.91 19.32 19.37 143919 19.37 down down correct
MCHP.US Microchip Technology Incorporated 20240131 0 84.7 86.89 84.445 85.18 6713822 85.18 up up correct
MCHX.US Marchex Inc 20240131 0 1.41 1.41 1.35 1.36 9323 1.36 down down correct
MCRB.US Seres Therapeutics Inc 20240131 0 1.17 1.215 1.12 1.13 2737452 1.13 down down correct
MCRI.US Monarch Casino & Resort Inc 20240131 0 69.56 70.6 68.525 68.93 131477 68.93 down down correct
MDB.US MongoDB Inc 20240131 0 409.06 410.9999 394.1 400.52 1543734 400.52 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240131 0 222.44 224.9899 216.66 216.71 240209 216.71 down down correct
MDGS.US Medigus Ltd 20240131 0 3.21 3.2855 3.12 3.12 4042 3.12 down down correct
MDIA.US MediaCo Holding Inc 20240131 0 0.55 0.555 0.55 0.555 1622 0.555 up up correct
MDJH.US MDJM Ltd 20240131 0 1.03 1.074 1.03 1.07 1135 1.07 up up correct
MDLZ.US Mondelez International Inc 20240131 0 73.78 76.015 73.58 75.27 19236250 75.27 up up correct
MDRR.US Medalist Diversified REIT Inc 20240131 0 5.14 5.15 5.1 5.15 3760 5.14 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240131 0 24.92 24.92 24.92 24.92 300 24.42
MDRX.US Allscripts Healthcare Solutions Inc 20240131 0 9.46 9.5 9.12 9.13 1217363 9.13 down down correct
MDVL.US Medavail Holdings Inc 20240131 0 3.25 3.25 3.25 3.25 496 3.25
MDWD.US MediWound Ltd 20240131 0 12.85 12.95 12.72 12.77 30917 12.77 down down correct
MDXG.US MiMedx Group Inc 20240131 0 7.88 8.08 7.73 7.74 592927 7.74 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240131 0 4.11 4.12 4.0342 4.1 60013 4.1 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240131 0 0.7376 0.7969 0.73 0.7311 6083362 0.7311 down down correct
MEDP.US Medpace Holdings Inc 20240131 0 301.2 302.6044 290.21 291.58 152177 291.58 down down correct
MEDS.US TRxADE HEALTH Inc 20240131 0 4.17 4.4775 4.17 4.17 1186 4.17
MEIP.US MEI Pharma Inc 20240131 0 4.64 4.74 4.5 4.5 15172 4.5 down down correct
MELI.US MercadoLibre Inc 20240131 0 1715 1736 1705.3 1711.81 295772 1711.81 down down correct
MEOH.US Methanex Corporation 20240131 0 45.42 45.42 44.14 44.32 330550 44.32 down down correct
MERC.US Mercer International Inc 20240131 0 8.7 8.725 8.44 8.46 311089 8.46 down down correct
MESA.US Mesa Air Group Inc 20240131 0 0.93 0.97 0.9009 0.9114 407046 0.9114 down down correct
MESO.US Mesoblast Limited 20240131 0 1.82 1.85 1.75 1.76 113288 1.76 down down correct
METC.US Ramaco Resources Inc 20240131 0 19.17 19.7752 18.7805 18.88 831040 18.88 down down correct
METCL.US METCL 20240131 0 25.45 25.48 25.394 25.44 4000 25.44 down down correct
MFH.US Mercurity Fintech Holding Inc 20240131 0 2.25 2.48 2.25 2.27 20971 2.27 up up correct
MFIN.US Medallion Financial Corp 20240131 0 9.83 10.09 9.83 10.07 102277 10.07 up up correct
MGEE.US MGE Energy Inc 20240131 0 66.45 66.64 64.35 64.49 299905 64.49 down down correct
MGIC.US Magic Software Enterprises Ltd 20240131 0 10.29 10.33 9.95 9.99 88100 9.99 down down correct
MGNI.US Magnite Inc 20240131 0 9.26 9.3199 8.82 8.85 1216118 8.85 down down correct
MGNX.US MacroGenics Inc 20240131 0 13.86 14.77 13.72 14.3 1916903 14.3 up up correct
MGPI.US MGP Ingredients Inc 20240131 0 88.7 88.7 84.86 84.95 135933 84.95 down down correct
MGRC.US McGrath RentCorp 20240131 0 125.45 127.02 125.32 125.65 600833 125.65 up up correct
MGTX.US MeiraGTx Holdings plc 20240131 0 6.25 6.4 6.06 6.07 112175 6.07 down down correct
MGYR.US Magyar Bancorp Inc 20240131 0 11.615 11.8 11.53 11.53 7076 11.53 down down correct
MHLD.US Maiden Holdings Ltd 20240131 0 1.75 1.785 1.71 1.76 142529 1.76 up up correct
MIDD.US The Middleby Corporation 20240131 0 145.22 145.67 141.07 141.07 295177 141.07 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240131 0 2.28 2.465 2.2 2.21 250849 2.21 down down correct
MIND.US MIND Technology Inc 20240131 0 6.05 6.1 5.89 6 7372 6 down down correct
MINDP.US MIND Technology Inc 20240131 0 7.587 8.174 7.55 7.881 2800 7.881 up up correct
MINM.US Minim Inc. Common Stock 20240131 0 2.95 5.5499 2.95 4.1 67291055 4.1 up up correct
MIR.US WT 20240131 0 1.63 1.63 1.63 1.63 224 1.63
MIRM.US Mirum Pharmaceuticals Inc 20240131 0 26.59 27.1 26.37 26.46 438701 26.46 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240131 0 1.6 1.6506 1.58 1.6 94429 1.6
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240131 0 11.6 11.6 10.71 10.72 7077 10.72 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20240131 0 11.47 11.63 11.47 11.58 4200 11.58 up up correct
MITK.US Mitek Systems Inc 20240131 0 12.72 12.87 12.52 12.6 888283 12.6 down down correct
MKSI.US MKS Instruments Inc 20240131 0 108.44 110.26 106.275 106.45 703960 106.45 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240131 0 2.5 2.5499 2.32 2.33 87900 2.33 down down correct
MKTX.US MarketAxess Holdings Inc 20240131 0 280.9 280.9 224.87 225.51 1904450 225.51 down down correct
MLAB.US Mesa Laboratories Inc 20240131 0 94.16 96.25 91.51 91.62 58291 91.62 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240131 0 7.9 8.13 7.8 7.81 1843522 7.81 down down correct
MLKN.US MillerKnoll Inc 20240131 0 27.53 27.9071 26.53 26.59 614206 26.59 down down correct
MMAT.US Meta Materials Inc 20240131 0 4.61 4.65 3.75 3.82 478453 3.82 down down correct
MMLP.US Martin Midstream Partners L.P 20240131 0 2.25 2.33 2.25 2.27 25443 2.27 up up correct
MMSI.US Merit Medical Systems Inc 20240131 0 79.4 80.005 78.29 78.3 338598 78.3 down down correct
MMYT.US MakeMyTrip Limited 20240131 0 53.62 56.97 53.515 55.39 2175198 55.39 up up correct
MNDO.US MIND C.T.I. Ltd 20240131 0 2.06 2.07 2.05 2.07 28905 2.07 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20240131 0 215.66 216.89 208.53 210.04 594952 210.04 down up incorrect
MNKD.US MannKind Corporation 20240131 0 3.39 3.49 3.34 3.34 1955681 3.34 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20240131 0 3.86 4.11 3.84 3.86 405142 3.86
MNOV.US MediciNova Inc 20240131 0 1.41 1.45 1.4095 1.41 10451 1.41
MNPR.US Monopar Therapeutics Inc 20240131 0 0.3625 0.3699 0.3347 0.3355 82302 0.3355 down up incorrect
MNRO.US Monro Inc 20240131 0 32 33.01 31.6 31.86 452008 31.86 down up incorrect
MNSB.US MainStreet Bancshares Inc 20240131 0 20 20.4436 18.47 18.52 21926 18.42 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20240131 0 24.1 24.1 23.26 23.88 6600 23.88 down up incorrect
MNST.US Monster Beverage Corporation 20240131 0 55.37 55.59 54.84 55.02 5908152 55.02 down up incorrect
MNTK.US Montauk Renewables Inc 20240131 0 7.2 7.43 6.9 6.91 328059 6.91 down up incorrect
MNTS.US Momentus Inc 20240131 0 0.74 1.27 0.7339 1.02 23271311 1.02 up down incorrect
MNTSW.US Momentus Inc 20240131 0 0.0035 0.0159 0.0035 0.0106 186337 0.0106 up down incorrect
MNTX.US Manitex International Inc 20240131 0 7.75 7.91 7.48 7.48 51430 7.48 down up incorrect
MODV.US ModivCare Inc 20240131 0 39.44 40.63 38.61 39.77 135158 39.77 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20240131 0 26.29 26.38 24.65 25.5 27876 25.5 down up incorrect
MOGO.US Mogo Inc 20240131 0 1.5 1.57 1.46 1.46 26861 1.46 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20240131 0 4.67 4.79 4.67 4.78 3619 4.78 up down incorrect
MOMO.US Momo Inc 20240131 0 5.8 6.03 5.79 5.87 2361357 5.87 up down incorrect
MOR.US MorphoSys AG 20240131 0 10.72 11.02 10.39 10.51 671346 10.51 down up incorrect
MORF.US Morphic Holding Inc 20240131 0 30.92 32.61 30.31 31.69 695092 31.69 up up correct
MORN.US Morningstar Inc 20240131 0 280.85 287.55 278.67 279.3 164280 279.3 down down correct
MOTS.US Motus GI Holdings Inc 20240131 0 0.665 0.7281 0.6001 0.71 1019667 0.71 up up correct
MOVE.US Movano Inc 20240131 0 0.64 0.6599 0.6012 0.616 32636 0.616 down down correct
MPAA.US Motorcar Parts of America Inc 20240131 0 9.66 9.693 9.12 9.13 46994 9.13 down down correct
MPB.US Mid Penn Bancorp Inc 20240131 0 22.24 22.33 21.01 21.38 18637 21.38 down down correct
MPWR.US Monolithic Power Systems Inc 20240131 0 605 617.67 599.64 602.72 439240 602.72 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240131 0 6.2 6.335 6.01 6.01 4686041 6.01 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240131 0 1.38 1.41 1.22 1.22 121110 1.22 down down correct
MRAM.US Everspin Technologies Inc 20240131 0 8.59 8.6782 8.5 8.54 65858 8.54 down down correct
MRBK.US Meridian Corporation 20240131 0 12.56 12.56 12.1 12.1 8575 12.1 down down correct
MRCC.US Monroe Capital Corporation 20240131 0 7.36 7.39 7.2 7.215 25217 7.215 down down correct
MRCY.US Mercury Systems Inc 20240131 0 30.44 30.7 29.62 29.66 532153 29.66 down down correct
MREO.US Mereo BioPharma Group plc 20240131 0 3.73 3.94 3.66 3.79 1451158 3.79 up up correct
MRIN.US Marin Software Incorporated 20240131 0 0.3822 0.3995 0.3822 0.3914 43884 0.3914 up up correct
MRKR.US Marker Therapeutics Inc 20240131 0 4.49 5 4.49 4.64 42448 4.64 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20240131 0 5.98 6 5.81 6 5074 6 up down incorrect
MRNA.US Moderna Inc 20240131 0 102.47 104.09 100.5 101.05 2543615 101.05 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20240131 0 9.99 10.05 9.725 9.74 221767 9.74 down up incorrect
MRSN.US Mersana Therapeutics Inc 20240131 0 3.07 3.32 3.07 3.16 1282796 3.16 up down incorrect
MRTN.US Marten Transport Ltd 20240131 0 19.06 19.23 18.5 18.5 366627 18.5 down up incorrect
MRUS.US Merus N.V 20240131 0 35.67 36.97 35.65 35.68 257157 35.68 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20240131 0 5.95 5.9975 5.68 5.8 2287563 5.8 down up incorrect
MRVL.US Marvell Technology Inc 20240131 0 67.412 69.45 66.69 67.7 10017650 67.7 up down incorrect
MS.US PO 20240131 0 19.52 19.77 19.44 19.71 373825 19.71 up down incorrect
MSBI.US Midland States Bancorp Inc 20240131 0 27.15 27.32 26.26 26.26 133896 26.26 down up incorrect
MSEX.US Middlesex Water Company 20240131 0 57.22 58.04 55.86 55.97 92678 55.97 down up incorrect
MSFIX.US The Multi 20240131 0 11.1 11.1 11.1 11.1 0 11.1
MSFT.US Microsoft Corporation 20240131 0 406.96 415.32 397.21 397.58 47871102 397.58 down down correct
MSGM.US Motorsport Games Inc 20240131 0 2.7177 2.7469 2.42 2.451 6719 2.451 down down correct
MSTR.US MicroStrategy Incorporated 20240131 0 508 527.89 499.4275 501.21 937963 501.21 down down correct
MSVB.US Mid 20240131 0 13.45 13.5 13.44 13.5 3800 13.5 up up correct
MTC.US Mmtec Inc 20240131 0 1.5 1.64 1.48 1.64 130970 1.64 up up correct
MTCH.US Match Group Inc 20240131 0 37.73 39.91 36.67 38.38 11313620 38.38 up up correct
MTEM.US Molecular Templates Inc 20240131 0 3.57 3.57 3.4002 3.51 10852 3.51 down down correct
MTEX.US Mannatech Incorporated 20240131 0 8.82 9.73 8.82 9.29 1473 9.29 up up correct
MTLS.US Materialise NV 20240131 0 5.63 5.85 5.62 5.67 97126 5.67 up up correct
MTRX.US Matrix Service Company 20240131 0 9.67 9.67 9.28 9.28 143686 9.28 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240131 0 87.24 88.22 85.41 86.23 725810 86.23 down down correct
MTTR.US Matterport Inc 20240131 0 2.35 2.38 2.24 2.25 1779519 2.25 down down correct
MU.US Micron Technology Inc 20240131 0 84.957 86.92 84.7863 85.75 11396690 85.75 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240131 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240131 0 7.15 7.47 7 7.02 385041 7.02 down down correct
MVBF.US MVB Financial Corp 20240131 0 22.36 22.79 21.08 21.43 28853 21.43 down down correct
MVIS.US MicroVision Inc 20240131 0 2.45 2.56 2.3725 2.38 3030844 2.38 down down correct
MVST.US Microvast Holdings Inc 20240131 0 0.9251 1.03 0.91 0.938 9587187 0.938 up up correct
MVSTW.US Microvast Holdings Inc 20240131 0 0.085 0.0969 0.085 0.0966 140531 0.0966 up up correct
MXCT.US MaxCyte Inc. 20240131 0 5.1 5.29 4.98 5.09 667933 5.09 down down correct
MYFW.US First Western Financial Inc 20240131 0 17.94 17.94 17.05 17.05 6854 17.05 down down correct
MYGN.US Myriad Genetics Inc 20240131 0 22.36 22.68 21.275 21.39 611205 21.39 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240131 0 0.163 0.1763 0.15 0.15 2558086 0.15 down down correct
MYNA.US Mynaric AG American Depository Shares 20240131 0 5.6 5.8899 5.4 5.82 18138 5.82 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240131 0 1.02 1.04 0.95 0.97 97510 0.97 down down correct
MYPS.US Playstudios Inc 20240131 0 2.28 2.3 2.2 2.2 242522 2.2 down down correct
MYPSW.US MYPSW 20240131 0 0.077 0.077 0.077 0.077 4000 0.077
MYRG.US MYR Group Inc 20240131 0 149.12 149.12 143.16 143.85 138795 143.85 down down correct
MYSZ.US My Size Inc 20240131 0 0.474 0.474 0.4218 0.4218 20513 0.4218 down down correct
NAII.US Natural Alternatives International Inc 20240131 0 6.22 6.33 6.21 6.21 3920 6.21 down down correct
NAOV.US NanoVibronix Inc 20240131 0 0.975 0.9899 0.94 0.94 94076 0.94 down down correct
NARI.US Inari Medical Inc 20240131 0 57.18 58.49 56.891 56.95 355915 56.95 down down correct
NATH.US Nathan's Famous Inc 20240131 0 72.75 75 71.35 71.35 3388 71.35 down down correct
NATR.US Nature's Sunshine Products Inc 20240131 0 17.5 17.72 17.31 17.41 48210 17.41 down down correct
NAUT.US Nautilus Biotechnology Inc 20240131 0 2.9 3 2.74 2.78 58098 2.78 down down correct
NAVI.US Navient Corporation 20240131 0 17.01 17.865 16.91 17.22 2565971 17.22 up up correct
NBIX.US Neurocrine Biosciences Inc 20240131 0 141.94 142.22 139.43 139.77 1148547 139.77 down down correct
NBN.US Northeast Bank 20240131 0 59 59 54.32 54.83 35040 54.83 down down correct
NBSE.US NeuBase Therapeutics Inc 20240131 0 0.675 0.73 0.6428 0.713 110334 0.713 up up correct
NBST.US Newbury Street Acquisition Corporation 20240131 0 10.79 10.79 10.79 10.79 106 10.79
NBSTU.US Newbury Street Acquisition Corporation 20240131 0 10.75 10.75 10.75 10.75 0 10.75
NBSTW.US Newbury Street Acquisition Corporation 20240131 0 0.0689 0.0689 0.0689 0.0689 140 0.0689
NBTB.US NBT Bancorp Inc 20240131 0 36.62 37.44 35.53 35.57 283682 35.57 down down correct
NBTX.US Nanobiotix S.A 20240131 0 8.0762 8.0762 7.3501 7.6 13288 7.6 down down correct
NCMI.US National CineMedia Inc 20240131 0 4.21 4.235 4.07 4.09 342293 4.09 down down correct
NCNA.US NuCana plc 20240131 0 0.3125 0.3125 0.2913 0.2999 150571 0.2999 down down correct
NCNO.US nCino Inc 20240131 0 32.46 32.46 31.48 31.48 392598 31.48 down down correct
NCSM.US NCS Multistage Holdings Inc 20240131 0 15.4 15.89 15.4 15.83 1466 15.83 up up correct
NCTY.US The9 Limited 20240131 0 5.35 5.5956 5.3101 5.3613 9961 5.3613 up up correct
NDAQ.US Nasdaq Inc 20240131 0 58.6 60.72 57.505 57.77 4305777 57.77 down down correct
NDLS.US Noodles & Company 20240131 0 2.79 2.8 2.54 2.54 157082 2.54 down down correct
NDRA.US ENDRA Life Sciences Inc 20240131 0 1.03 1.05 1.0013 1.0499 57098 1.0499 up up correct
NDSN.US Nordson Corporation 20240131 0 257.57 257.57 251.03 251.72 735319 251.72 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240131 0 17.89 17.89 17.16 17.23 45670 17.23 down up incorrect
NEGG.US Newegg Commerce Inc 20240131 0 0.828 0.8316 0.7824 0.7881 236629 0.7881 down up incorrect
NEO.US NeoGenomics Inc 20240131 0 15.42 15.66 14.79 14.85 1054919 14.85 down up incorrect
NEOG.US Neogen Corporation 20240131 0 15.89 16.09 15.49 15.5 2098630 15.5 down up incorrect
NEON.US Neonode Inc 20240131 0 1.67 1.79 1.66 1.71 24702 1.71 up down incorrect
NEPH.US Nephros Inc 20240131 0 3.5 3.63 3.44 3.55 31126 3.55 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20240131 0 0.494 0.494 0.47 0.485 20532 0.485 down up incorrect
NERV.US Minerva Neurosciences Inc 20240131 0 8.84 8.85 8.45 8.45 12947 8.45 down up incorrect
NESR.US National Energy Services Reunited Corp 20240131 0 7.25 7.9 6.85 7.4 172624 7.4 up down incorrect
NEWT.US Newtek Business Services Corp 20240131 0 12.54 12.65 11.955 12.01 169034 12.01 down up incorrect
NEXI.US NexImmune Inc 20240131 0 19.19 21 11.2001 15 4842036 15 down up incorrect
NEXT.US NextDecade Corporation 20240131 0 5.26 5.29 5.065 5.09 1235645 5.09 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240131 0 12.51 12.59 12.02 12.03 287434 12.03 down down correct
NFE.US New Fortress Energy Inc 20240131 0 34.2 34.43 33.2001 33.23 772981 33.23 down down correct
NFLX.US Netflix Inc 20240131 0 562.85 572.15 562.045 564.11 4857599 564.11 up up correct
NFYS.US UN 20240131 0 10.03 10.03 10.03 10.03 0 10.03
NGM.US NGM Biopharmaceuticals Inc 20240131 0 1.53 1.5693 1.495 1.53 260009 1.53
NGMS.US NeoGames S.A 20240131 0 28.07 28.07 27.95 27.98 19463 27.98 down down correct
NHTC.US Natural Health Trends Corp 20240131 0 6.28 6.35 6.28 6.34 15497 6.34 up up correct
NICE.US NICE Ltd 20240131 0 211 212.22 205.74 208.1 387642 208.1 down down correct
NICHX.US NICHX 20240131 0 28.48 28.48 28.48 28.48 0 28.48
NICK.US Nicholas Financial Inc 20240131 0 7.3757 7.3757 7.03 7.06 3674 7.06 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240131 0 4.83 4.85 4.5401 4.73 104160 4.73 down down correct
NIU.US Niu Technologies 20240131 0 1.81 1.87 1.7501 1.76 171813 1.76 down down correct
NKLA.US Nikola Corporation 20240131 0 0.745 0.7988 0.7345 0.7473 99516367 0.7473 up up correct
NKSH.US National Bankshares Inc 20240131 0 33.44 33.84 32.26 32.26 7948 32.26 down down correct
NKTR.US Nektar Therapeutics 20240131 0 0.5432 0.5598 0.53 0.5423 477508 0.5423 down down correct
NKTX.US Nkarta Inc 20240131 0 9.15 9.6 8.98 9.04 1007602 9.04 down down correct
NLSP.US NLS Pharmaceutics AG 20240131 0 0.4644 0.484 0.4493 0.46 12212 0.46 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20240131 0 0.082 0.1 0.055 0.055 1500 0.055 down up incorrect
NMFC.US New Mountain Finance Corporation 20240131 0 13.03 13.04 12.88 12.88 466521 12.88 down up incorrect
NMIH.US NMI Holdings Inc 20240131 0 32.15 32.5 31.82 31.92 522177 31.92 down up incorrect
NMRD.US Nemaura Medical Inc 20240131 0 0.092 0.1 0.077 0.093 109900 0.093 up down incorrect
NMRK.US Newmark Group Inc 20240131 0 10.31 10.71 10.13 10.15 1306722 10.15 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20240131 0 1.21 1.29 1.17 1.25 62467 1.25 up down incorrect
NNAVW.US NextNav Inc. Warrant 20240131 0 1 1.045 0.99 1.02 33944 1.02 up down incorrect
NNBR.US NN Inc 20240131 0 4.66 4.805 4.52 4.61 106166 4.61 down up incorrect
NNDM.US Nano Dimension Ltd 20240131 0 2.33 2.49 2.311 2.4 2120000 2.4 up down incorrect
NNOX.US Nano 20240131 0 5.57 5.745 5.43 5.44 449690 5.44 down up incorrect
NODK.US NI Holdings Inc 20240131 0 13.55 13.55 13.35 13.36 23240 13.36 down down correct
NOTV.US Inotiv Inc 20240131 0 3.26 3.432 3.24 3.31 174844 3.31 up up correct
NOVT.US Novanta Inc 20240131 0 160.66 160.94 154.33 154.55 138057 154.55 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240131 0 11.65 11.65 11.65 11.65 0 11.65
NOVVU.US Nova Vision Acquisition Corp. Unit 20240131 0 11.69 11.69 11.69 11.69 0 11.69
NPABU.US New Providence Acquisition Corp. II Unit 20240131 0 10.68 10.68 10.68 10.68 0 10.68
NPCE.US NeuroPace Inc 20240131 0 14.87 15.16 14.5 14.62 36305 14.62 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240131 0 11 11 11 11 100 11
NRACU.US Noble Rock Acquisition Corporation 20240131 0 10.93 10.93 10.93 10.93 0 10.93
NRACW.US Noble Rock Acquisition Corporation 20240131 0 0.0345 0.039 0.03 0.0389 10000 0.0389 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20240131 0 3.28 3.3867 3.19 3.27 31289 3.27 down down correct
NRC.US National Research Corporation 20240131 0 39.74 40.18 39.4 39.4 56884 39.4 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240131 0 15.97 16.2 15.31 15.31 232042 15.31 down down correct
NRIM.US Northrim BanCorp Inc 20240131 0 54.34 54.34 50.53 50.53 8579 50.53 down down correct
NRIX.US Nurix Therapeutics Inc 20240131 0 7.97 8.21 7.79 7.9 464376 7.9 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240131 0 17.09 17.09 17.09 17.09 0 17.09
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240131 0 17.31 17.31 17.31 17.31 0 17.31
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240131 0 17.32 17.32 17.32 17.32 0 17.32
NRXP.US NRx Pharmaceuticals Inc 20240131 0 0.39 0.39 0.36 0.37 370869 0.37 down down correct
NSIT.US Insight Enterprises Inc 20240131 0 187.85 188.74 184.07 184.74 181591 184.74 down down correct
NSPR.US InspireMD Inc 20240131 0 2.94 2.96 2.8344 2.8344 21340 2.8344 down down correct
NSSC.US Napco Security Technologies Inc 20240131 0 35.16 35.51 34.6 34.75 207957 34.75 down down correct
NSTG.US NanoString Technologies Inc 20240131 0 0.4011 0.4715 0.4011 0.4116 797007 0.4116 up up correct
NSYS.US Nortech Systems Incorporated 20240131 0 10.2964 10.5899 10.29 10.5 6344 10.5 up up correct
NTAP.US NetApp Inc 20240131 0 88.5 88.65 87.11 87.2 1649268 87.2 down down correct
NTCT.US NetScout Systems Inc 20240131 0 21.5 21.96 21.27 21.51 628672 21.51 up up correct
NTES.US NetEase Inc 20240131 0 96.9 98.66 96.758 97.64 1344853 97.64 up up correct
NTGR.US NETGEAR Inc 20240131 0 14.55 14.57 14.15 14.2 310525 14.2 down down correct
NTIC.US Northern Technologies International Corporation 20240131 0 13.07 13.2199 12.94 12.94 7545 12.94 down down correct
NTLA.US Intellia Therapeutics Inc 20240131 0 24.52 25.25 23.76 23.82 1570883 23.82 down down correct
NTNX.US Nutanix Inc 20240131 0 56.03 56.8 55.47 56.2 1946836 56.2 up up correct
NTRA.US Natera Inc 20240131 0 65.5 66.94 65.5 65.94 1423782 65.94 up up correct
NTRB.US Nutriband Inc. Common Stock 20240131 0 2.61 2.78 2.61 2.61 3453 2.61
NTRBW.US Nutriband Inc. Warrant 20240131 0 0.3 0.333 0.3 0.33 17800 0.33 up up correct
NTRS.US Northern Trust Corporation 20240131 0 80.6 81.285 79.46 79.64 2670771 79.64 down down correct
NTRSO.US Northern Trust Corporation 20240131 0 22.46 22.53 22.12 22.16 41000 22.16 down down correct
NTWK.US NetSol Technologies Inc 20240131 0 2.06 2.11 2.06 2.07 2127 2.07 up up correct
NURO.US NeuroMetrix Inc 20240131 0 3.15 3.15 3.0145 3.04 37107 3.04 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240131 0 75.51 78.485 74.49 75.17 253784 75.17 down down correct
NUWE.US Nuwellis Inc 20240131 0 0.46 0.5099 0.44 0.461 331230 0.461 up up correct
NUZE.US NuZee Inc 20240131 0 1.74 1.8435 1.6588 1.82 10111 1.82 up up correct
NVAX.US Novavax Inc 20240131 0 4.01 4.24 3.95 4 9126038 4 down down correct
NVCR.US NovoCure Limited 20240131 0 14.09 14.62 13.9 13.92 1260588 13.92 down down correct
NVDA.US NVIDIA Corporation 20240131 0 614.4 622.6902 607 615.27 45379488 615.27 up up correct
NVEC.US NVE Corporation 20240131 0 77.01 80.61 75.75 79.99 117068 79.99 up up correct
NVEE.US NV5 Global Inc 20240131 0 108.14 108.995 104.89 104.89 54000 104.89 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240131 0 24.65 25.31 24.24 24.29 344659 24.29 down down correct
NVFY.US Nova LifeStyle Inc 20240131 0 2.16 2.4145 2.01 2.03 29255 2.03 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20240131 0 0.63 0.665 0.63 0.6401 22628 0.6401 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240131 0 145 148.18 143.01 144.81 123320 144.81 down down correct
NVNO.US enVVeno Medical Corp 20240131 0 4.45 4.64 4.25 4.31 48917 4.31 down down correct
NVOS.US Novo Integrated Sciences Inc 20240131 0 0.7142 0.78 0.69 0.7437 544783 0.7437 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240131 0 6.05 6.16 5.7 5.73 2452881 5.73 down down correct
NVVE.US Nuvve Holding Corp 20240131 0 1.569 1.58 1.06 1.24 7450829 1.24 down down correct
NVVEW.US Nuvve Holding Corp 20240131 0 0.04 0.0474 0.04 0.043 198659 0.043 up up correct
NWBI.US Northwest Bancshares Inc 20240131 0 12.76 12.82 12.31 12.37 1400352 12.17 down down correct
NWE.US NorthWestern Corporation 20240131 0 48.84 49.19 47.84 48.12 705270 48.12 down down correct
NWFL.US Norwood Financial Corp 20240131 0 27.52 27.89 26.8725 27.39 12700 27.39 down down correct
NWL.US Newell Brands Inc 20240131 0 8.58 8.7102 8.315 8.32 4042549 8.32 down down correct
NWLI.US National Western Life Group Inc 20240131 0 484.975 484.975 484 484 7129 484 down down correct
NWPX.US Northwest Pipe Company 20240131 0 31.46 31.48 30.22 30.37 308920 30.37 down down correct
NWS.US News Corporation 20240131 0 25.84 26 25.53 25.57 984989 25.57 down down correct
NWSA.US News Corporation 20240131 0 24.84 25.015 24.56 24.64 3373163 24.64 down down correct
NXPI.US NXP Semiconductors N.V 20240131 0 212.88 215.32 209.75 210.57 3150816 210.57 down down correct
NXST.US Nexstar Media Group Inc 20240131 0 180.23 183.68 177.65 177.71 286392 177.71 down down correct
NXTC.US NextCure Inc 20240131 0 1.161 1.25 1.16 1.22 52987 1.22 up up correct
NXTP.US Nextplay Technologies Inc 20240131 0 1.24 1.34 1.21 1.22 48328 1.22 down down correct
NYMT.US New York Mortgage Trust Inc 20240131 0 8.16 8.17 7.84 7.84 572175 7.84 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240131 0 19.58 19.599 19.36 19.43 5000 19.43 down down correct
NYMTM.US New York Mortgage Trust Inc 20240131 0 23.14 23.14 22.87 23.06 4500 23.06 down down correct
NYMTN.US New York Mortgage Trust Inc 20240131 0 21.81 21.85 21.63 21.63 8300 21.63 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240131 0 8.99 11.32 8.5601 10.82 182638 10.82 up up correct
OB.US Outbrain Inc 20240131 0 4.05 4.14 3.9 3.93 102651 3.93 down down correct
OBLG.US Oblong Inc 20240131 0 0.191 0.2095 0.185 0.2013 2775835 0.2013 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240131 0 50.06 51.9776 48.54 48.54 11288 48.54 down down correct
OCAX.US OCA Acquisition Corp 20240131 0 10.85 10.85 10.85 10.85 93500 10.85
OCAXU.US OCA Acquisition Corp 20240131 0 10.57 10.57 10.57 10.57 0 10.57
OCC.US Optical Cable Corporation 20240131 0 2.71 2.71 2.67 2.67 969 2.67 down down correct
OCCI.US OFS Credit Company Inc 20240131 0 6.98 7.08 6.9 6.91 48800 6.91 down down correct
OCCIO.US OFS Credit Company Inc 20240131 0 24.092 24.092 24.092 24.092 0 24.092
OCFC.US OceanFirst Financial Corp 20240131 0 17.64 18.09 17.23 17.23 454568 17.0239 down down correct
OCFCP.US OceanFirst Financial Corp 20240131 0 24.48 24.75 24.48 24.55 2300 24.55 up up correct
OCG.US Oriental Culture Holding LTD 20240131 0 1.025 1.11 1.025 1.07 4855 1.07 up up correct
OCGN.US Ocugen Inc 20240131 0 0.5544 0.5683 0.535 0.5359 1399975 0.5359 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240131 0 21.43 21.485 21.16 21.18 794171 21.18 down down correct
OCUL.US Ocular Therapeutix Inc 20240131 0 4.92 5.0665 4.8 4.86 1173482 4.86 down down correct
OCUP.US Ocuphire Pharma Inc 20240131 0 2.7 2.73 2.62 2.62 139138 2.62 down down correct
OCX.US OncoCyte Corporation 20240131 0 3.05 3.13 3.05 3.1 6280 3.1 up up correct
ODFL.US Old Dominion Freight Line Inc 20240131 0 405.72 412.56 380.03 391.02 1466594 391.02 down down correct
ODP.US The ODP Corporation 20240131 0 52.38 52.95 50.91 51.14 253642 51.14 down down correct
OESX.US Orion Energy Systems Inc 20240131 0 1.06 1.06 1.02 1.02 24763 1.02 down down correct
OFED.US Oconee Federal Financial Corp 20240131 0 13.87 13.9 13.75 13.9 700 13.9 up up correct
OFIX.US Orthofix Medical Inc 20240131 0 14.21 14.47 13.87 13.89 222883 13.89 down down correct
OFLX.US Omega Flex Inc 20240131 0 72.37 72.57 69.76 69.76 8836 69.76 down down correct
OFS.US OFS Capital Corporation 20240131 0 11.45 11.72 11.35 11.54 17695 11.54 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240131 0 22.115 22.115 22.115 22.115 11 22.115
OGI.US OrganiGram Holdings Inc 20240131 0 1.62 1.72 1.62 1.66 624687 1.66 up up correct
OKTA.US Okta Inc 20240131 0 84.96 85.39 82.64 82.65 1249564 82.65 down down correct
OLB.US The OLB Group Inc 20240131 0 0.82 0.852 0.82 0.84 20641 0.84 up up correct
OLED.US Universal Display Corporation 20240131 0 173.03 174.26 168.82 169.77 278980 169.77 down down correct
OLK.US Olink Holding AB (publ) 20240131 0 24.5 24.755 24.36 24.48 2059458 24.48 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240131 0 73.34 73.65 71.74 71.93 616522 71.93 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240131 0 12.21 13.68 12.03 13.04 982766 13.04 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240131 0 2.38 2.39 2.24 2.25 1179216 2.25 down down correct
OM.US Outset Medical Inc 20240131 0 3.21 3.31 3.03 3.04 680847 3.04 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240131 0 75.18 75.24 72.9 73.51 47186 73.51 down down correct
OMCL.US Omnicell Inc 20240131 0 32.44 33.3 32 32.17 578395 32.17 down down correct
OMER.US Omeros Corporation 20240131 0 3.26 3.481 3.19 3.24 483940 3.24 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240131 0 4.76 5.07 4.68 4.68 256813 4.68 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240131 0 3.69 3.9 3.64 3.65 494868 3.65 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240131 0 0.5 0.545 0.4701 0.505 152186 0.505 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240131 0 0.57 0.5895 0.549 0.549 8295 0.549 down down correct
ON.US ON Semiconductor Corporation 20240131 0 71.43 73.06 70.72 71.13 7170000 71.13 down down correct
ONB.US Old National Bancorp 20240131 0 16.78 17.09 16.43 16.47 2506093 16.47 down down correct
ONCT.US Oncternal Therapeutics Inc 20240131 0 9.565 9.84 9.4 9.77 5348 9.77 up up correct
ONCY.US Oncolytics Biotech Inc 20240131 0 1.2 1.24 1.17 1.19 298367 1.19 down down correct
ONDS.US Ondas Holdings Inc 20240131 0 1.38 1.4299 1.34 1.37 231854 1.37 down down correct
ONEW.US OneWater Marine Inc 20240131 0 25.51 26.83 25.13 25.23 130216 25.23 down down correct
ONTX.US Onconova Therapeutics Inc 20240131 0 0.6925 0.7068 0.681 0.681 22019 0.681 down down correct
ONVO.US Organovo Holdings Inc 20240131 0 1.04 1.05 1.02 1.02 21111 1.02 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240131 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240131 0 11.22 11.41 10.91 10.91 88719 10.91 down down correct
OPCH.US Option Care Health Inc 20240131 0 31.46 31.89 31.16 31.24 1339068 31.24 down down correct
OPEN.US Opendoor Technologies Inc 20240131 0 3.5 3.7799 3.385 3.42 30538270 3.42 down down correct
OPGN.US OpGen Inc 20240131 0 0.328 0.34 0.32 0.3388 87128 0.3388 up up correct
OPHC.US OptimumBank Holdings Inc 20240131 0 4.6 4.62 4.43 4.43 4632 4.43 down down correct
OPI.US Office Properties Income Trust 20240131 0 3.81 3.83 3.63 3.67 1135983 3.67 down down correct
OPINL.US Office Properties Income Trust 20240131 0 11.561 12.09 11.1 11.1 96900 11.1 down down correct
OPK.US OPKO Health Inc 20240131 0 1.01 1.06 1.01 1.02 4736794 1.02 up up correct
OPOF.US Old Point Financial Corporation 20240131 0 18.0901 18.11 17.954 18.02 2164 18.02 down down correct
OPRA.US Opera Limited 20240131 0 11.02 11.2 10.762 10.98 698416 10.98 down down correct
OPRT.US Oportun Financial Corporation 20240131 0 3.93 3.985 3.625 3.68 160180 3.68 down down correct
OPRX.US OptimizeRx Corporation 20240131 0 13.99 14.7099 13.71 14.12 91426 14.12 up up correct
OPT.US Opthea Limited 20240131 0 2.61 2.88 2.57 2.71 30844 2.71 up up correct
OPTN.US OptiNose Inc 20240131 0 1.33 1.335 1.26 1.26 330434 1.26 down down correct
ORGN.US Origin Materials Inc 20240131 0 0.6116 0.6188 0.59 0.59 553352 0.59 down down correct
ORGNW.US Origin Materials Inc Warrant 20240131 0 0.025 0.025 0.0211 0.0213 22763 0.0213 down down correct
ORGO.US Organogenesis Holdings Inc 20240131 0 3.48 3.51 3.29 3.3 527115 3.3 down down correct
ORGS.US Orgenesis Inc 20240131 0 0.34 0.34 0.3101 0.314 203287 0.314 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240131 0 11.51 11.59 10.94 10.99 340514 10.99 down down correct
ORLY.US O'Reilly Automotive Inc 20240131 0 1036.82 1045.854 1022.44 1023.05 330865 1023.05 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240131 0 2.88 3.29 2.86 2.995 563521 2.995 up up correct
ORRF.US Orrstown Financial Services Inc 20240131 0 28.7 28.89 27.54 27.68 52433 27.68 down down correct
OSBC.US Old Second Bancorp Inc 20240131 0 13.99 14.105 13.605 13.62 432217 13.62 down down correct
OSIS.US OSI Systems Inc 20240131 0 130.02 131.63 127.42 128.03 195484 128.03 down down correct
OSPN.US OneSpan Inc 20240131 0 10.74 10.79 10.24 10.26 279632 10.26 down down correct
OSS.US One Stop Systems Inc 20240131 0 2.1 2.1 2.03 2.09 18350 2.09 down down correct
OSUR.US OraSure Technologies Inc 20240131 0 7.52 7.57 7.34 7.37 835488 7.37 down down correct
OSW.US OneSpaWorld Holdings Limited 20240131 0 13.7 13.8 13.57 13.63 568141 13.63 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240131 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240131 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240131 0 43.98 44.57 43.52 43.61 635942 43.61 down down correct
OTLK.US Outlook Therapeutics Inc 20240131 0 0.4278 0.4278 0.386 0.386 1801031 0.386 down down correct
OTLY.US Oatly Group AB 20240131 0 1.15 1.18 1.12 1.13 1087846 1.13 down down correct
OTRK.US Ontrak Inc 20240131 0 0.21 0.2206 0.2018 0.2199 426839 0.2199 up up correct
OTRKP.US Ontrak Inc 20240131 0 0.6 0.6 0.535 0.535 2750 0.535 down down correct
OTTR.US Otter Tail Corporation 20240131 0 91.06 91.79 90.175 90.42 274418 90.42 down down correct
OUST.US WT 20240131 0 0.09 0.09 0.09 0.09 1000 0.09
OVBC.US Ohio Valley Banc Corp 20240131 0 24.05 24.05 24.05 24.05 521 24.05
OVID.US Ovid Therapeutics Inc 20240131 0 3.91 4.09 3.87 3.87 292228 3.87 down down correct
OVLY.US Oak Valley Bancorp 20240131 0 27.76 27.9769 26.05 26.05 13441 26.05 down down correct
OWSCX.US OWSCX 20240131 0 19.06 19.06 19.06 19.06 0 19.06
OXBR.US Oxbridge Re Holdings Limited 20240131 0 1.01 1.01 1 1 1750 1 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20240131 0 0.0151 0.0151 0.0151 0.0151 2000 0.0151
OXLC.US Oxford Lane Capital Corp 20240131 0 5.19 5.22 5.11 5.12 2093200 5.12 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240131 0 23.86 23.89 23.75 23.848 3400 23.848 down down correct
OXLCM.US Oxford Lane Capital Corp 20240131 0 25.1 25.1 25.01 25.04 4200 25.04 down down correct
OXLCP.US Oxford Lane Capital Corp 20240131 0 23.422 23.422 23.422 23.422 700 23.422
OXSQ.US Oxford Square Capital Corp 20240131 0 3.04 3.07 3.03 3.05 183519 3.05 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240131 0 22.645 22.8 22.645 22.8 400 22.8 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240131 0 24.39 24.39 23.93 23.93 6800 23.93 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20240131 0 9.1 9.69 8.75 9.6899 2121 9.6899 up up correct
OXUSU.US Oxus Acquisition Corp Unit 20240131 0 9.92 9.92 9.92 9.92 100 9.92
OXUSW.US Oxus Acquisition Corp. Warrant 20240131 0 0.09 0.09 0.081 0.09 4650 0.09
OZK.US Bank OZK 20240131 0 46.5 46.97 44.94 45.11 3013150 45.11 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240131 0 17.52 17.9 17.05 17.05 146300 17.05 down down correct
PAA.US Plains All American Pipeline L.P 20240131 0 15.69 15.78 15.44 15.44 4456618 15.44 down down correct
PAAS.US Pan American Silver Corp 20240131 0 13.67 13.91 13.43 13.52 4209771 13.52 down up incorrect
PACB.US Pacific Biosciences of California Inc 20240131 0 7.02 7.095 6.46 6.51 11549060 6.51 down up incorrect
PAGP.US Plains GP Holdings L.P 20240131 0 16.53 16.55 16.16 16.18 1579877 16.18 down up incorrect
PAHC.US Phibro Animal Health Corporation 20240131 0 11.27 11.3094 10.78 10.81 140223 10.81 down up incorrect
PALI.US Palisade Bio Inc 20240131 0 0.59 0.625 0.5319 0.5995 2054966 0.5995 up down incorrect
PALT.US Paltalk Inc. Common Stock 20240131 0 4.16 4.43 4.02 4.26 199490 4.26 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20240131 0 9.48 9.5 9.2763 9.32 336753 9.32 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20240131 0 342.23 343.99 332.67 338.51 2484251 338.51 down up incorrect
PASG.US Passage Bio Inc 20240131 0 0.945 1.02 0.93 0.98 291586 0.98 up down incorrect
PATK.US Patrick Industries Inc 20240131 0 102.08 103.75 100.28 100.39 128218 100.39 down up incorrect
PAVM.US PAVmed Inc 20240131 0 2.33 2.44 2.28 2.32 43660 2.32 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240131 0 0.0768 0.0768 0.0613 0.0613 525 0.0613 down down correct
PAX.US Patria Investments Limited 20240131 0 14.82 14.82 14.25 14.27 195871 14.27 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240131 0 4.75 4.84 4.66 4.68 2590227 4.68 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240131 0 0.2999 0.2999 0.26 0.26 13989 0.26 down down correct
PAYS.US PaySign Inc 20240131 0 3.1 3.13 2.98 3.07 226897 3.07 down down correct
PAYX.US Paychex Inc 20240131 0 123.04 123.82 121.4704 121.73 2351279 121.73 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20240131 0 10.94 10.99 10.94 10.99 600 10.99 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240131 0 13.58 13.675 13.45 13.45 3599 13.45 down down correct
PBFS.US Pioneer Bancorp Inc 20240131 0 10.17 10.29 9.75 9.75 14377 9.75 down down correct
PBHC.US Pathfinder Bancorp Inc 20240131 0 13.95 13.95 13.95 13.95 293 13.95
PBLA.US Panbela Therapeutics Inc 20240131 0 1.34 1.49 1.28 1.39 1309935 1.39 up down incorrect
PBPB.US Potbelly Corporation 20240131 0 12.63 12.81 12.555 12.58 166212 12.58 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20240131 0 1.13 1.42 1.1 1.3404 453511 1.3404 up down incorrect
PBYI.US Puma Biotechnology Inc 20240131 0 4.76 4.87 4.65 4.7 214523 4.7 down up incorrect
PCAR.US PACCAR Inc 20240131 0 101.95 102.2 100.01 100.39 2070162 100.39 down up incorrect
PCB.US PCB Bancorp 20240131 0 17.21 17.37 16.75 16.75 17105 16.75 down up incorrect
PCH.US PotlatchDeltic Corporation 20240131 0 45.55 46.05 44.64 44.73 715820 44.73 down up incorrect
PCRX.US Pacira BioSciences Inc 20240131 0 33.06 34.01 32.49 32.59 584774 32.59 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20240131 0 2.56 2.6 2.34 2.36 415826 2.36 down up incorrect
PCT.US PureCycle Technologies Inc 20240131 0 4.08 4.31 3.92 3.92 1882018 3.92 down up incorrect
PCTTU.US PureCycle Technologies Inc 20240131 0 4.75 4.75 4.75 4.75 1 4.75
PCTTW.US PureCycle Technologies Inc 20240131 0 1.31 1.31 1.31 1.31 296 1.31
PCTY.US Paylocity Holding Corporation 20240131 0 158.55 163.42 157.01 158.41 489861 158.41 down down correct
PCVX.US Vaxcyte Inc 20240131 0 70.6 73.61 67.5201 71.42 3935617 71.42 up up correct
PCYO.US Pure Cycle Corporation 20240131 0 10.02 10.2 9.78 9.79 31731 9.79 down down correct
PDCO.US Patterson Companies Inc 20240131 0 30.19 30.28 29.74 29.86 730930 29.86 down down correct
PDD.US Pinduoduo Inc 20240131 0 124.22 129.67 123.54 126.87 8612345 126.87 up up correct
PDEX.US Pro 20240131 0 22.19 22.8799 21.52 21.52 9347 21.52 down down correct
PDFS.US PDF Solutions Inc 20240131 0 31.95 32.1 31.06 31.2 143366 31.2 down down correct
PDLB.US PDL Community Bancorp 20240131 0 9.67 9.67 9.06 9.06 81756 9.06 down down correct
PDSB.US PDS Biotechnology Corporation 20240131 0 5.58 5.61 5.3405 5.35 489794 5.35 down down correct
PDSKX.US PDSKX 20240131 0 25.02 25.02 25.02 25.02 0 25.02
PDSRX.US PDSRX 20240131 0 24.92 24.92 24.92 24.92 0 24.92
PDSYX.US PDSYX 20240131 0 25.27 25.27 25.27 25.27 0 25.27
PEB.US PH 20240131 0 19.01 19.2 19.01 19.05 10160 19.05 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240131 0 29.6 29.6 29.09 29.09 1734 28.9235 down down correct
PEBO.US Peoples Bancorp Inc 20240131 0 30.26 30.48 29.16 29.3 191932 28.9064 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240131 0 35.56 35.66 34.71 34.71 653117 34.71 down down correct
PEGA.US Pegasystems Inc 20240131 0 48.56 50.32 48.32 48.74 345950 48.74 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240131 0 10.71 10.71 10.71 10.71 0 10.71
PENN.US Penn National Gaming Inc 20240131 0 22.89 23.29 22.42 22.55 3074336 22.55 down down correct
PEP.US PepsiCo Inc 20240131 0 169.96 170.3838 167.88 168.53 5769214 168.53 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20240131 0 10.85 10.85 10.85 10.85 0 10.85
PERI.US Perion Network Ltd 20240131 0 30.44 30.44 29.17 29.45 411796 29.45 down down correct
PESI.US Perma 20240131 0 8.15 8.15 7.9 7.9 12270 7.9 down down correct
PETQ.US PetIQ Inc 20240131 0 17.66 18.53 17.66 17.97 401777 17.97 up up correct
PETS.US PetMed Express Inc 20240131 0 6.45 6.59 6.21 6.21 336511 6.21 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240131 0 1.19 1.2596 1.18 1.235 6600 1.235 up up correct
PETZ.US TDH Holdings Inc 20240131 0 1.045 1.09 1.01 1.01 10294 1.01 down down correct
PFALX.US PFALX 20240131 0 6.93 6.93 6.93 6.93 0 6.93
PFBC.US Preferred Bank 20240131 0 72.73 73.515 71.83 71.84 139932 71.84 down down correct
PFC.US Premier Financial Corp 20240131 0 21.67 21.91 20.85 20.89 323837 20.89 down down correct
PFFLX.US PFFLX 20240131 0 6.93 6.93 6.93 6.93 0 6.93
PFG.US Principal Financial Group Inc 20240131 0 80.69 80.89 78.93 79.1 1099846 79.1 down down correct
PFIE.US Profire Energy Inc 20240131 0 1.57 1.6 1.52 1.54 112457 1.54 down down correct
PFIS.US Peoples Financial Services Corp 20240131 0 46.61 47.96 43.635 43.71 15773 43.71 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240131 0 6.93 6.93 6.93 6.93 0 6.93
PFLT.US PennantPark Floating Rate Capital Ltd 20240131 0 11.4 11.475 11.15 11.2 1006030 11.2 down up incorrect
PFMT.US Performant Financial Corporation 20240131 0 2.84 2.91 2.8 2.82 114959 2.82 down up incorrect
PFTA.US Portage Fintech Acquisition Corp 20240131 0 10.95 10.95 10.63 10.63 1437 10.63 down up incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240131 0 10.85 11 10.78 10.78 4600 10.78 down up incorrect
PFX.US Phenixfin Corporation 20240131 0 45.18 45.18 44.8501 45.01 3121 45.01 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240131 0 22.375 22.375 22.375 22.375 4 22.375
PGC.US Peapack 20240131 0 29.23 29.41 27.58 27.58 100949 27.58 down up incorrect
PGEN.US Precigen Inc 20240131 0 1.4 1.45 1.37 1.38 1270474 1.38 down up incorrect
PGNY.US Progyny Inc 20240131 0 38.52 39.16 38.05 38.09 714308 38.09 down up incorrect
PGSS.US UN 20240131 0 11.1601 11.1601 11.1601 11.1601 0 11.1601
PHAR.US Pharming Group NV 20240131 0 12.71 12.75 12.71 12.75 1010 12.75 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20240131 0 7.11 7.205 6.685 6.7 420282 6.7 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20240131 0 0.6 0.69 0.5829 0.594 2002523 0.594 down down correct
PHUN.US Phunware Inc 20240131 0 0.2823 0.348 0.2823 0.3202 115409797 0.3202 up up correct
PHVS.US Pharvaris N.V 20240131 0 30.4 30.7 29.8 29.9 92123 29.9 down down correct
PI.US Impinj Inc 20240131 0 98.53 101.19 96.98 96.98 346011 96.98 down down correct
PIIVX.US PIIVX 20240131 0 38.85 38.85 38.85 38.85 0 38.85
PINC.US Premier Inc 20240131 0 22.17 22.33 21.605 21.62 952944 21.62 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240131 0 0.17 0.1914 0.17 0.1849 621471 0.1849 up up correct
PIXY.US ShiftPixy Inc 20240131 0 5.215 5.4199 5.14 5.3127 29087 5.3127 up up correct
PKBK.US Parke Bancorp Inc 20240131 0 19.43 19.87 18.51 18.51 14212 18.51 down down correct
PKOH.US Park 20240131 0 25.55 25.61 24.74 24.74 45208 24.74 down down correct
PLAB.US Photronics Inc 20240131 0 29.296 30.15 29.0204 29.22 369464 29.22 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240131 0 53.62 55.18 53.03 53.53 1263464 53.53 down down correct
PLBC.US Plumas Bancorp 20240131 0 38.722 38.722 35.28 35.28 8590 35.28 down down correct
PLBY.US PLBY Group Inc 20240131 0 1.24 1.3 1.084 1.14 674256 1.14 down down correct
PLCE.US The Children's Place Inc 20240131 0 22.06 23.5 21.4 22.28 464613 22.28 up up correct
PLL.US Piedmont Lithium Inc 20240131 0 15.88 16.49 15.26 15.28 974139 15.28 down down correct
PLMI.US Plum Acquisition Corp. I 20240131 0 10.95 10.95 10.95 10.95 0 10.95
PLMIU.US Plum Acquisition Corp. I 20240131 0 10.63 10.63 10.63 10.63 0 10.63
PLMIW.US Plum Acquisition Corp. I 20240131 0 0.23 0.23 0.23 0.23 839 0.23
PLMR.US Palomar Holdings Inc 20240131 0 60.45 61.0646 59.82 59.87 148630 59.87 down down correct
PLPC.US Preformed Line Products Company 20240131 0 127.38 129.5299 122.25 122.25 7876 122.25 down down correct
PLRX.US Pliant Therapeutics Inc 20240131 0 18.5 18.8 17.91 17.92 286391 17.92 down down correct
PLSE.US Pulse Biosciences Inc 20240131 0 9.1 9.5 8.84 8.88 122844 8.88 down down correct
PLTK.US Playtika Holding Corp 20240131 0 7.4 7.469 7.19 7.22 844804 7.22 down up incorrect
PLUG.US Plug Power Inc 20240131 0 4.1 4.84 3.97 4.45 130249398 4.45 up down incorrect
PLUS.US ePlus inc 20240131 0 77.64 78.51 75.39 75.54 115426 75.54 down up incorrect
PLXS.US Plexus Corp 20240131 0 95.67 96.94 93.905 94.72 204638 94.72 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20240131 0 8.46 8.534 8.3 8.3 510374 8.3 down up incorrect
PMAAX.US PMAAX 20240131 0 10.26 10.26 10.26 10.26 0 10.26
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240131 0 2.195 2.25 2.19 2.19 3054 2.19 down up incorrect
PMD.US Psychemedics Corporation 20240131 0 3.3 3.3 3.16 3.2 9836 3.2 down up incorrect
PMFLX.US PMFLX 20240131 0 10.26 10.26 10.26 10.26 0 10.26
PMGM.US Priveterra Acquisition Corp 20240131 0 10.99 10.99 10.99 10.99 100 10.99
PMGMU.US Priveterra Acquisition Corp 20240131 0 11.15 11.15 11.15 11.15 0 11.15
PMGMW.US Priveterra Acquisition Corp 20240131 0 0.0324 0.0324 0.0324 0.0324 128 0.0324
PMT.US PC 20240131 0 19.67 19.8999 19.5852 19.6 30550 19.6 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20240131 0 18.27 18.62 18.25 18.25 7541 18.25 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20240131 0 1.78 1.83 1.73 1.76 448172 1.76 down up incorrect
PNBK.US Patriot National Bancorp Inc 20240131 0 4.22 4.22 4.22 4.22 325 4.22
PNFP.US Pinnacle Financial Partners Inc 20240131 0 89.85 91.81 88.32 88.38 847621 88.16 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20240131 0 24.34 24.81 24.02 24.18 30000 24.18 down up incorrect
PNNT.US PennantPark Investment Corporation 20240131 0 7.19 7.2599 7.04 7.04 310462 7.04 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20240131 0 102.98 102.98 96.2 96.2 2429 96.2 down down correct
PNTG.US The Pennant Group Inc 20240131 0 15.66 15.84 15 15.01 117135 15.01 down down correct
POAI.US Predictive Oncology Inc 20240131 0 3.04 3.15 3.04 3.07 9262 3.07 up up correct
PODD.US Insulet Corporation 20240131 0 192.46 195.01 190.28 190.87 1760679 190.87 down down correct
POLA.US Polar Power Inc 20240131 0 0.386 0.4 0.38 0.38 104911 0.38 down down correct
POOL.US Pool Corporation 20240131 0 379.84 381.8 370.09 371.25 315638 371.25 down down correct
POWI.US Power Integrations Inc 20240131 0 75.41 77.3 74.58 74.96 546545 74.96 down down correct
POWL.US Powell Industries Inc 20240131 0 100.25 125.49 100.25 118.53 1569967 118.53 up up correct
POWW.US AMMO Inc 20240131 0 2.2 2.28 2.16 2.17 551554 2.17 down down correct
POWWP.US AMMO Inc 20240131 0 25.64 25.65 25.62 25.65 1900 25.65 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240131 0 26.4 26.765 25.31 25.37 843658 25.37 down down correct
PPBT.US Purple Biotech Ltd 20240131 0 0.626 0.66 0.62 0.66 26004 0.66 up up correct
PPC.US Pilgrim's Pride Corporation 20240131 0 27.74 27.82 27.12 27.17 332645 27.17 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240131 0 11.06 11.06 11.06 11.06 0 11.06
PPHPU.US PHP Ventures Acquisition Corp. Units 20240131 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240131 0 8.48 8.48 8.03 8.03 4369 8.03 down down correct
PPSI.US Pioneer Power Solutions Inc 20240131 0 5.02 5.215 5 5 26852 5 down down correct
PPTA.US Midas Gold Corp. 20240131 0 3.04 3.04 2.86 2.86 87466 2.86 down down correct
PRAA.US PRA Group Inc 20240131 0 23.29 23.94 22.67 22.77 294589 22.77 down down correct
PRAX.US Praxis Precision Medicines Inc 20240131 0 39.36 44.36 39.36 43.63 160776 43.63 up up correct
PRCH.US Porch Group Inc 20240131 0 2.39 2.55 2.3 2.35 881885 2.35 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240131 0 47.39 48.73 46.16 46.3 431105 46.3 down down correct
PRDEX.US PREDEX Funds 20240131 0 24.64 24.64 24.64 24.64 0 24.64
PRDO.US Perdoceo Education Corporation 20240131 0 18.01 18.25 17.9503 18.1 454270 18.1 up up correct
PRFT.US Perficient Inc 20240131 0 69.55 70.6 68.01 68.13 163821 68.13 down down correct
PRFX.US PainReform Ltd 20240131 0 2 2.0769 2 2.0001 3885 2.0001 up up correct
PRGS.US Progress Software Corporation 20240131 0 57.26 57.72 56.73 56.81 382026 56.81 down down correct
PRIM.US Primoris Services Corporation 20240131 0 33.68 33.68 32.63 32.8 314227 32.8 down down correct
PRIVX.US Sharespost 100 Fund 20240131 0 38.22 38.22 38.22 38.22 0 38.22
PRLD.US Prelude Therapeutics Incorporated 20240131 0 3.51 3.57 3.25 3.28 29527 3.28 down down correct
PRLVX.US PRLVX 20240131 0 37.63 37.63 37.63 37.63 0 37.63
PROC.US Procaps Group S.A. Ordinary Shares 20240131 0 4.15 4.15 3.68 3.85 13487 3.85 down down correct
PROCW.US Procaps Group S.A. Warrants 20240131 0 0.09 0.0909 0.09 0.09 1300 0.09
PROF.US Profound Medical Corp 20240131 0 8.8685 9.2857 8.81 8.915 40380 8.915 up up correct
PROV.US Provident Financial Holdings Inc 20240131 0 15.1 15.28 15.1 15.1 3332 15.1
PRPH.US ProPhase Labs Inc 20240131 0 4.7 4.8899 4.5372 4.85 14457 4.85 up up correct
PRPL.US Purple Innovation Inc 20240131 0 0.9748 1.05 0.9508 1.02 430354 1.02 up up correct
PRPO.US Precipio Inc 20240131 0 6.385 6.385 6.385 6.385 618 6.385
PRQR.US ProQR Therapeutics N.V 20240131 0 2.13 2.29 2.13 2.17 183930 2.17 up up correct
PRTA.US Prothena Corporation plc 20240131 0 29.98 30.31 28.265 28.39 1246853 28.39 down down correct
PRTC.US PureTech Health plc 20240131 0 25.19 25.21 25.15 25.15 507 25.15 down down correct
PRTG.US Portage Biotech Inc 20240131 0 0.85 0.9199 0.85 0.87 22883 0.87 up up correct
PRTH.US Priority Technology Holdings Inc 20240131 0 3.69 3.7 3.55 3.55 10260 3.55 down down correct
PRTS.US CarParts.com Inc 20240131 0 2.84 2.84 2.68 2.69 488006 2.69 down down correct
PRVA.US Privia Health Group Inc 20240131 0 20.31 20.88 19.98 20.16 1384639 20.16 down down correct
PSA.US PQ 20240131 0 18.44 18.44 18.17 18.17 5744 18.17 down down correct
PSEC.US Prospect Capital Corporation 20240131 0 6.03 6.044 5.84 5.86 3165826 5.86 down down correct
PSHG.US Performance Shipping Inc 20240131 0 1.9 1.95 1.87 1.88 84528 1.88 down down correct
PSMT.US PriceSmart Inc 20240131 0 77.98 78.44 75.73 76.02 139282 76.02 down down correct
PSNL.US Personalis Inc 20240131 0 1.4 1.45 1.33 1.34 335567 1.34 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240131 0 17.91 17.91 17.91 17.91 0 17.91
PSTV.US Plus Therapeutics Inc 20240131 0 2 2.0495 1.98 2.01 3259 2.01 up up correct
PSTX.US Poseida Therapeutics Inc 20240131 0 3.29 3.6551 3.29 3.44 494548 3.44 up up correct
PT.US Pintec Technology Holdings Limited 20240131 0 1.11 1.14 1.1001 1.125 109738 1.125 up up correct
PTC.US PTC Inc 20240131 0 182.93 183.83 180.04 180.65 1713046 180.65 down down correct
PTCT.US PTC Therapeutics Inc 20240131 0 26.52 27.35 26.015 26.09 940445 26.09 down down correct
PTDEX.US PREDEX 20240131 0 24.75 24.75 24.75 24.75 0 24.75
PTEN.US Patterson 20240131 0 11.5 11.53 11.0301 11.09 6797413 11.09 down down correct
PTGX.US Protagonist Therapeutics Inc 20240131 0 25.51 25.87 24.91 25.01 696143 25.01 down down correct
PTIX.US Protagenic Therapeutics Inc 20240131 0 0.98 0.98 0.8208 0.95 1738 0.95 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240131 0 14.05 14.09 13.7 13.74 544381 13.74 down down correct
PTMN.US Portman Ridge Finance Corporation 20240131 0 18.61 19.06 18.6 18.82 47704 18.82 up down incorrect
PTON.US Peloton Interactive Inc 20240131 0 5.73 6.04 5.56 5.56 19093561 5.56 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20240131 0 1.23 1.2999 1.16 1.21 635376 1.21 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20240131 0 21.48 21.95 20.66 20.71 9786 20.71 down up incorrect
PTVE.US Pactiv Evergreen Inc 20240131 0 14.93 15.0309 14.6 14.6 306074 14.6 down up incorrect
PUBM.US PubMatic Inc 20240131 0 15.52 15.8 15.15 15.18 276344 15.18 down up incorrect
PUCK.US Goal Acquisitions Corp 20240131 0 10.86 10.86 10.86 10.86 200 10.86
PUCKU.US Goal Acquisitions Corp 20240131 0 10.72 10.72 10.72 10.72 0 10.72
PUCKW.US Goal Acquisitions Corp 20240131 0 0.02 0.02 0.019 0.019 1000 0.019 down up incorrect
PULM.US Pulmatrix Inc 20240131 0 1.75 1.8088 1.71 1.73 12271 1.73 down up incorrect
PUYI.US Puyi Inc 20240131 0 5.67 5.94 5.51 5.51 3614 5.51 down up incorrect
PVBC.US Provident Bancorp Inc 20240131 0 11.47 11.4707 10.83 10.87 37292 10.87 down up incorrect
PWDEX.US PREDEX 20240131 0 24.74 24.74 24.74 24.74 0 24.74
PWFL.US PowerFleet Inc 20240131 0 2.96 3.26 2.91 3.2 499486 3.2 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20240131 0 22.66 22.66 21.56 21.56 10561 21.56 down down correct
PWP.US Perella Weinberg Partners 20240131 0 12.19 12.29 11.73 11.75 235402 11.75 down down correct
PXLW.US Pixelworks Inc 20240131 0 1.85 1.95 1.67 1.77 5882531 1.77 down down correct
PXS.US Pyxis Tankers Inc 20240131 0 4.79 4.79 4.55 4.57 35524 4.57 down down correct
PXSAP.US Pyxis Tankers Inc 20240131 0 24.75 24.75 24.75 24.75 500 24.75
PXSAW.US Pyxis Tankers Inc 20240131 0 1.32 1.32 1.31 1.31 200 1.31 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20240131 0 19.84 19.97 19.35 19.43 662202 19.43 down down correct
PYPD.US PolyPid Ltd 20240131 0 6.79 6.79 6.3 6.3 5970 6.3 down down correct
PYPL.US PayPal Holdings Inc 20240131 0 63 63.4 61.19 61.35 15623060 61.35 down down correct
PYXS.US Pyxis Oncology Inc. 20240131 0 4 4.12 3.6 3.81 871238 3.81 down down correct
PZZA.US Papa John's International Inc 20240131 0 75.87 75.92 73.27 73.48 651222 73.48 down down correct
QCOM.US QUALCOMM Incorporated 20240131 0 145.34 150.16 144.335 148.51 21184189 148.51 up up correct
QCRH.US QCR Holdings Inc 20240131 0 60.95 60.95 58.36 58.41 79048 58.41 down down correct
QDEL.US Quidel Corporation 20240131 0 70.47 70.47 68.35 68.51 446898 68.51 down down correct
QFIN.US 360 DigiTech Inc 20240131 0 13.95 14.76 13.95 14.35 939002 14.35 up up correct
QH.US Quhuo Limited 20240131 0 1.27 1.3006 1.25 1.28 4653 1.28 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240131 0 4.67 4.86 4.645 4.7 162311 4.7 up up correct
QIWI.US QIWI plc 20240131 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240131 0 0.52 0.538 0.52 0.5256 7839 0.5256 up up correct
QLI.US Qilian International Holding Group Limited 20240131 0 0.5924 0.601 0.5483 0.5483 6883 0.5483 down down correct
QLYS.US Qualys Inc 20240131 0 192.09 192.09 188.54 189.17 365473 189.17 down down correct
QMCO.US Quantum Corporation 20240131 0 0.3765 0.4095 0.37 0.3851 150875 0.3851 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240131 0 3.645 3.73 3.55 3.57 9079 3.57 down down correct
QNST.US QuinStreet Inc 20240131 0 12.89 13.0575 12.62 12.67 209912 12.67 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240131 0 23.01 23.08 22.82 22.85 179200 22.85 down down correct
QRHC.US Quest Resource Holding Corporation 20240131 0 6.86 7 6.8 6.9 17142 6.9 up up correct
QRTEA.US Qurate Retail Inc 20240131 0 0.8387 0.8699 0.8099 0.8099 1693417 0.8099 down down correct
QRTEB.US Qurate Retail Inc 20240131 0 5.72 5.72 5.33 5.33 1621 5.33 down down correct
QRTEP.US Qurate Retail Inc 20240131 0 40 40.23 39.56 39.56 29500 39.56 down down correct
QRVO.US Qorvo Inc 20240131 0 101.05 102.15 98.34 99.74 3520000 99.74 down down correct
QSI.US Quantum 20240131 0 1.65 1.7 1.56 1.56 624482 1.56 down down correct
QTRX.US Quanterix Corporation 20240131 0 22.98 23.18 22.06 22.09 245220 22.09 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240131 0 0.8505 0.869 0.8 0.8111 843121 0.8111 down down correct
QUIK.US QuickLogic Corporation 20240131 0 11.57 11.82 11.14 11.37 174219 11.37 down down correct
QURE.US uniQure N.V 20240131 0 5.73 5.87 5.55 5.56 641230 5.56 down down correct
RAIL.US FreightCar America Inc 20240131 0 2.82 2.91 2.8 2.85 34642 2.85 up up correct
RAND.US Rand Capital Corporation 20240131 0 13.39 13.39 13.37 13.37 1081 13.37 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240131 0 3.46 3.6399 3.38 3.46 28541 3.46
RAPT.US RAPT Therapeutics Inc 20240131 0 25.17 25.93 24.75 24.75 472306 24.75 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240131 0 44.88 45.61 43.68 44.11 561131 44.11 down down correct
RAVE.US RAVE Restaurant Group Inc 20240131 0 1.958 1.98 1.9 1.9 62394 1.9 down down correct
RBB.US RBB Bancorp 20240131 0 18.15 18.49 17.69 17.69 59427 17.69 down down correct
RBBN.US Ribbon Communications Inc 20240131 0 3.11 3.17 3.03 3.04 710715 3.04 down down correct
RBCAA.US Republic Bancorp Inc 20240131 0 53.88 53.9 51.19 51.19 19782 51.19 down down correct
RBCN.US Rubicon Technology Inc 20240131 0 0.69 0.69 0.69 0.69 0 0.69
RBKB.US Rhinebeck Bancorp Inc 20240131 0 9.2 9.45 8.75 8.82 13091 8.82 down down correct
RCAT.US Red Cat Holdings Inc 20240131 0 0.69 0.695 0.66 0.6705 42623 0.6705 down down correct
RCEL.US AVITA Medical Inc 20240131 0 16.76 17.2 16.56 16.76 184318 16.76
RCIAX.US Resource Credit Income Fund Class A Shar 20240131 0 9.68 9.68 9.68 9.68 0 9.68
RCICX.US Resource Credit Income Fund Class C 20240131 0 9.79 9.79 9.79 9.79 0 9.79
RCIIX.US Resource Credit Income Fund Class I Shar 20240131 0 9.7 9.7 9.7 9.7 0 9.7
RCILX.US RCILX 20240131 0 9.68 9.68 9.68 9.68 0 9.68
RCIWX.US Resource Credit Income Fund Class W Shar 20240131 0 9.68 9.68 9.68 9.68 0 9.68
RCKT.US Rocket Pharmaceuticals Inc 20240131 0 28.89 29.8 28.42 28.73 640680 28.73 down down correct
RCKY.US Rocky Brands Inc 20240131 0 27.83 29.33 27.66 27.98 40883 27.98 up up correct
RCM.US R1 RCM Inc 20240131 0 10.26 10.465 10.18 10.24 2734102 10.24 down down correct
RCMT.US RCM Technologies Inc 20240131 0 28.51 28.57 27.12 27.55 80710 27.55 down down correct
RCON.US Recon Technology Ltd 20240131 0 0.176 0.1934 0.1551 0.176 216095 0.176
RCRT.US Recruiter.com Group Inc. Common Stock 20240131 0 1.55 1.59 1.55 1.5501 5300 1.5501 up up correct
RDCM.US RADCOM Ltd 20240131 0 10.55 10.78 10.41 10.58 94212 10.58 up up correct
RDFN.US Redfin Corporation 20240131 0 8.52 9.08 8.15 8.16 7089492 8.16 down down correct
RDHL.US RedHill Biopharma Ltd 20240131 0 0.59 0.6098 0.5579 0.58 908190 0.58 down down correct
RDI.US Reading International Inc 20240131 0 1.971 1.99 1.86 1.97 26789 1.97 down down correct
RDIB.US Reading International Inc 20240131 0 13.84 13.84 13.73 13.73 610 13.73 down down correct
RDNT.US RadNet Inc 20240131 0 37.69 38.07 36.77 36.97 429414 36.97 down down correct
RDUS.US Radius Health Inc 20240131 0 27.36 27.7 26.31 26.33 212251 26.1408 down down correct
RDVT.US Red Violet Inc 20240131 0 18.75 18.78 18.349 18.68 37477 18.68 down down correct
RDWR.US Radware Ltd 20240131 0 18.25 18.59 18.14 18.28 181885 18.28 up up correct
REAL.US The RealReal Inc 20240131 0 2.02 2.0313 1.9 1.92 1930566 1.92 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20240131 0 2.97 3 2.82 2.85 299796 2.85 down down correct
REE.US REE Automotive Ltd. 20240131 0 5.52 6.08 5.4983 5.75 60040 5.75 up up correct
REED.US Reed's Inc 20240131 0 1.885 1.887 1.885 1.887 369 1.887 up up correct
REFR.US Research Frontiers Incorporated 20240131 0 1.06 1.06 1.002 1.02 15794 1.02 down down correct
REG.US Regency Centers Corporation 20240131 0 63.36 63.76 62.47 62.67 1242406 62.67 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240131 0 961.05 965.66 941.19 942.78 601945 942.78 down down correct
REKR.US Rekor Systems Inc 20240131 0 3.33 3.36 3.1 3.15 979752 3.15 down down correct
RELI.US Reliance Global Group Inc 20240131 0 0.4503 0.4728 0.421 0.451 65682 0.451 up up correct
RELL.US Richardson Electronics Ltd 20240131 0 10.02 10.19 9.83 9.84 99263 9.84 down down correct
RELY.US Remitly Global Inc. Common Stock 20240131 0 16.74 17.51 16.51 17.14 1484794 17.14 up up correct
REPL.US Replimune Group Inc 20240131 0 7.92 8.2 7.74 7.76 862158 7.76 down down correct
RETO.US ReTo Eco 20240131 0 0.37 0.39 0.3426 0.351 21829 0.351 down down correct
REYN.US Reynolds Consumer Products Inc 20240131 0 27.58 27.62 27.0556 27.17 172997 27.17 down down correct
RFIL.US RF Industries Ltd 20240131 0 3.09 3.09 3.08 3.08 1531 3.08 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240131 0 8.55 8.55 7.91 7.91 1462 7.91 down down correct
RGCO.US RGC Resources Inc 20240131 0 19.47 19.8 19.04 19.11 21558 19.11 down down correct
RGEN.US Repligen Corporation 20240131 0 192.05 194.84 188 189.4 540686 189.4 down down correct
RGLD.US Royal Gold Inc 20240131 0 115.37 117.61 114.23 114.39 472405 114.39 down down correct
RGLS.US Regulus Therapeutics Inc 20240131 0 1.22 1.35 1.1609 1.27 37825 1.27 up up correct
RGNX.US REGENXBIO Inc 20240131 0 12.24 12.85 12.23 12.32 585589 12.32 up up correct
RGP.US Resources Connection Inc 20240131 0 13.53 13.78 13.42 13.46 255512 13.46 down down correct
RIBT.US RiceBran Technologies 20240131 0 0.11 0.12 0.11 0.11 6400 0.11
RICK.US RCI Hospitality Holdings Inc 20240131 0 62.44 63.64 61.67 61.76 46595 61.76 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240131 0 1.24 1.281 1.17 1.17 812338 1.17 down down correct
RILY.US B. Riley Financial Inc 20240131 0 25.45 29 23.16 23.42 1993009 23.42 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240131 0 18.47 18.74 17.91 18.47 18200 18.47
RILYM.US RILYM 20240131 0 21.49 22.17 21.49 21.51 57300 21.51 up up correct
RILYN.US B. Riley Financial Inc 20240131 0 17.305 17.94 17.3 17.48 30600 17.48 up up correct
RILYP.US B. Riley Financial Inc 20240131 0 18.13 18.23 17.85 17.85 9100 17.85 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240131 0 15.39 16.22 15.2 15.6 69800 15.6 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240131 0 14.05 14.59 13.95 14.19 138100 14.19 up up correct
RIOT.US Riot Blockchain Inc 20240131 0 11.06 11.595 10.87 10.9 17685020 10.9 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240131 0 15.6 16.25 15.31 15.31 31526279 15.31 down down correct
RKDA.US Arcadia Biosciences Inc 20240131 0 2.34 2.43 2.34 2.39 4329 2.39 up up correct
RKLB.US Rocket Lab USA Inc. 20240131 0 4.975 5.16 4.85 4.85 5797092 4.85 down down correct
RLAY.US Relay Therapeutics Inc 20240131 0 9.51 9.68 9.21 9.25 892651 9.25 down down correct
RLMD.US Relmada Therapeutics Inc 20240131 0 3.91 4.19 3.87 3.93 172309 3.93 up up correct
RLYB.US Rallybio Corporation Common Stock 20240131 0 1.39 1.4256 1.32 1.35 259857 1.35 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240131 0 11.665 11.875 11.52 11.52 8125 11.52 down down correct
RMBL.US RumbleON Inc 20240131 0 6.83 7.14 6.64 6.67 149218 6.67 down down correct
RMBS.US Rambus Inc 20240131 0 69.74 70.87 68.24 68.53 1254659 68.53 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240131 0 4.09 4.15 4 4 145152 4 down down correct
RMGC.US RMG Acquisition Corp. III 20240131 0 10.482 10.482 10.43 10.44 36200 10.44 down down correct
RMGCU.US RMG Acquisition Corp. III 20240131 0 10.53 10.53 10.53 10.53 0 10.53
RMGCW.US RMG Acquisition Corp. III 20240131 0 0.0486 0.06 0.0486 0.06 29500 0.06 up up correct
RMNI.US Rimini Street Inc 20240131 0 3.31 3.37 3.28 3.28 421201 3.28 down down correct
RMR.US The RMR Group Inc 20240131 0 26.27 26.82 26.08 26.09 108153 26.09 down down correct
RMTI.US Rockwell Medical Inc 20240131 0 1.39 1.41 1.32 1.32 170996 1.32 down down correct
RNA.US Avidity Biosciences Inc 20240131 0 11.83 12.8 11.8 12.23 744959 12.23 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240131 0 0.728 0.728 0.6909 0.691 2816953 0.691 down down correct
RNLX.US Renalytix Plc 20240131 0 0.33 0.33 0.3 0.3168 26766 0.3168 down down correct
RNST.US Renasant Corporation 20240131 0 32.95 33.19 31.45 31.63 271703 31.63 down down correct
RNW.US Renew Energy Global PLC 20240131 0 6.84 6.93 6.73 6.77 591449 6.77 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240131 0 0.85 0.85 0.85 0.85 600 0.85
RNXT.US RenovoRx Inc. Common Stock 20240131 0 1.35 1.7 1.3304 1.5 209021 1.5 up down incorrect
ROAD.US Construction Partners Inc 20240131 0 45 46.14 44.7 45.5 654525 45.5 up down incorrect
ROCK.US Gibraltar Industries Inc 20240131 0 83.26 84.2 80.62 80.92 248584 80.92 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20240131 0 13.83 14.01 13.56 13.59 1070864 13.59 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20240131 0 10.3 10.4 10 10 4852389 10 down up incorrect
ROKU.US Roku Inc 20240131 0 90 92.26 88.03 88.06 4019130 88.06 down up incorrect
ROOT.US Root Inc 20240131 0 8.48 8.48 7.93 8.1 88586 8.1 down up incorrect
ROST.US Ross Stores Inc 20240131 0 142.52 142.9 139.75 140.28 1616790 140.28 down up incorrect
ROVR.US Rover Group Inc 20240131 0 10.95 10.95 10.94 10.94 928417 10.94 down up incorrect
RPAY.US Repay Holdings Corporation 20240131 0 7.87 8.19 7.815 7.84 780178 7.84 down up incorrect
RPD.US Rapid7 Inc 20240131 0 58.21 58.27 54.851 55.03 785959 55.03 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20240131 0 1.63 1.66 1.62 1.64 458800 1.64 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240131 0 0.9799 0.9864 0.937 0.9552 49014 0.9552 down down correct
RPRX.US Royalty Pharma plc 20240131 0 28.7 28.825 28.235 28.39 1992320 28.39 down down correct
RPTX.US Repare Therapeutics Inc 20240131 0 6.38 6.84 6.38 6.54 141587 6.54 up up correct
RRBI.US Red River Bancshares Inc 20240131 0 52.05 52.05 51.21 51.21 5305 51.21 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240131 0 10.22 10.57 10.18 10.18 96099 10.18 down down correct
RRR.US Red Rock Resorts Inc 20240131 0 55.05 56.11 54.55 54.68 385138 54.68 down down correct
RSLS.US ReShape Lifesciences Inc 20240131 0 0.204 0.2134 0.204 0.2092 367101 0.2092 up up correct
RSSS.US Research Solutions Inc 20240131 0 2.63 2.73 2.6 2.61 14625 2.61 down down correct
RSVR.US Reservoir Media Inc 20240131 0 7.02 7.09 6.97 7 64114 7 down down correct
RSVRW.US Reservoir Media Management Inc 20240131 0 1.42 1.42 1.42 1.42 200 1.42
RUN.US Sunrun Inc 20240131 0 14.84 16.2499 14.395 14.48 23264000 14.48 down down correct
RUSHA.US Rush Enterprises Inc 20240131 0 46.83 47.23 44.9 44.91 461826 44.91 down down correct
RUSHB.US Rush Enterprises Inc 20240131 0 48.03 48.03 47.27 47.27 13187 47.27 down down correct
RVMD.US Revolution Medicines Inc 20240131 0 28.22 28.86 27.66 27.75 913039 27.75 down down correct
RVNC.US Revance Therapeutics Inc 20240131 0 5.45 5.5 5.03 5.03 2041354 5.03 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240131 0 4.02 4.12 3.82 3.88 206074 3.88 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240131 0 0.9008 1.03 0.8888 1 2263 1 up up correct
RVSB.US Riverview Bancorp Inc 20240131 0 5.59 5.78 5.485 5.49 20256 5.49 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240131 0 13.36 13.48 13.19 13.21 267057 13.21 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240131 0 9.72 10.0692 9.4 9.41 4390780 9.41 down down correct
RXST.US RxSight Inc. Common Stock 20240131 0 46.49 47.42 45.48 45.51 297756 45.51 down down correct
RXT.US Rackspace Technology Inc 20240131 0 1.71 1.79 1.66 1.68 1027119 1.68 down down correct
RYAAY.US Ryanair Holdings plc 20240131 0 133.05 134.11 132.2 133.6 798497 133.6 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240131 0 45.8 46.98 44.1 44.11 553807 44.11 down down correct
RZB.US Reinsurance Group of America Incorporated 20240131 0 25.59 25.59 25.34 25.53 97900 25.53 down down correct
RZLT.US Rezolute Inc 20240131 0 1.13 1.2 1.06 1.1 45446 1.1 down down correct
SABR.US Sabre Corporation 20240131 0 4.22 4.36 4.09 4.1 3717210 4.1 down down correct
SABS.US SAB Biotherapeutics Inc 20240131 0 5.8829 6 5.8829 6 24885 6 up up correct
SABSW.US SAB Biotherapeutics Inc 20240131 0 0.021 0.021 0.021 0.021 13046 0.021
SAFT.US Safety Insurance Group Inc 20240131 0 85 85.69 83.25 83.31 83931 83.31 down down correct
SAGE.US Sage Therapeutics Inc 20240131 0 25.87 26.6 25.51 25.64 932237 25.64 down down correct
SAIA.US Saia Inc 20240131 0 455 468.83 436.66 450.58 499761 450.58 down down correct
SALM.US Salem Media Group Inc 20240131 0 0.39 0.405 0.3664 0.3887 32744 0.3887 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240131 0 17.47 17.47 16.51 16.68 13955 16.68 down down correct
SANA.US Sana Biotechnology Inc 20240131 0 5.65 5.835 5.47 5.49 1398992 5.49 down down correct
SANM.US Sanmina Corporation 20240131 0 64.27 64.54 59.62 59.82 1650722 59.82 down down correct
SANW.US S&W Seed Company 20240131 0 0.532 0.5523 0.5011 0.5011 51422 0.5011 down down correct
SASR.US Sandy Spring Bancorp Inc 20240131 0 25.76 25.84 24.38 24.38 279909 24.38 down down correct
SATS.US EchoStar Corporation 20240131 0 13.51 14 13.345 13.39 1315545 13.39 down down correct
SAVA.US Cassava Sciences Inc 20240131 0 24.67 25.25 23.58 23.95 673278 23.95 down down correct
SBAC.US SBA Communications Corporation 20240131 0 224.52 228.67 222.52 223.86 691240 223.86 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240131 0 25.62 25.9 24.56 24.56 486806 24.56 down down correct
SBET.US Sharplink Gaming Ltd 20240131 0 1.28 1.28 1.16 1.23 9817 1.23 down down correct
SBFG.US SB Financial Group Inc 20240131 0 15.51 15.99 15.32 15.32 3080 15.32 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240131 0 16.29 16.41 15.69 15.7 313191 15.7 down down correct
SBLK.US Star Bulk Carriers Corp 20240131 0 21.88 21.97 21.74 21.74 890780 21.74 down down correct
SBNY.US Signature Bank 20240131 0 1.38 1.56 0.05 1.5 552541 1.5 up up correct
SBRA.US Sabra Health Care REIT Inc 20240131 0 13.66 13.73 13.32 13.34 2355094 13.34 down down correct
SBSI.US Southside Bancshares Inc 20240131 0 32.45 32.7 31.29 31.3 215529 31.3 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240131 0 5.59 5.6 5.4 5.41 18352 5.41 down down correct
SBUX.US Starbucks Corporation 20240131 0 98.28 98.36 93.02 93.03 26751779 93.03 down down correct
SCHL.US Scholastic Corporation 20240131 0 39.11 39.225 38.17 38.44 235719 38.44 down down correct
SCKT.US Socket Mobile Inc 20240131 0 1.13 1.148 1.12 1.12 4437 1.12 down down correct
SCOR.US comScore Inc 20240131 0 20.5 20.55 20.0482 20.18 4863 20.18 down down correct
SCPH.US scPharmaceuticals Inc 20240131 0 5.08 5.09 4.9 4.9 240430 4.9 down down correct
SCPS.US Scopus BioPharma Inc 20240131 0 0.008 0.008 0.008 0.008 0 0.008
SCSC.US ScanSource Inc 20240131 0 40 40.23 39.15 39.26 175357 39.26 down down correct
SCVL.US Shoe Carnival Inc 20240131 0 26.44 26.65 25.38 25.5 166482 25.5 down down correct
SCWX.US SecureWorks Corp 20240131 0 6.734 6.97 6.72 6.89 13305 6.89 up up correct
SCYX.US SCYNEXIS Inc 20240131 0 1.92 2.15 1.9 2.06 173116 2.06 up up correct
SDGR.US Schrödinger Inc 20240131 0 27.4 28.21 26.43 26.45 754603 26.45 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240131 0 5.02 5.2999 4.9 4.91 664623 4.91 down down correct
SEAC.US SeaChange International Inc 20240131 0 2.9 3.34 2.9 3.34 700 3.34 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240131 0 5.86 5.91 5.74 5.74 965799 5.74 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240131 0 0.868 0.868 0.868 0.868 800 0.868
SECO.US Secoo Holding Limited 20240131 0 0.39 0.42 0.39 0.42 64903 0.42 up up correct
SEDG.US SolarEdge Technologies Inc 20240131 0 69.14 72.5727 66.45 66.5 3498588 66.5 down down correct
SEED.US Origin Agritech Limited 20240131 0 1.63 1.7981 1.63 1.69 21458 1.69 up up correct
SEEL.US Seelos Therapeutics Inc 20240131 0 1.06 1.0899 1.01 1.02 238429 1.02 down up incorrect
SEER.US Seer Inc 20240131 0 1.75 1.82 1.71 1.72 207405 1.72 down up incorrect
SEIC.US SEI Investments Company 20240131 0 64.07 64.36 63.12 63.24 1286966 63.24 down up incorrect
SELF.US Global Self Storage Inc 20240131 0 4.4 4.45 4.4 4.4 21807 4.4
SENEA.US Seneca Foods Corporation 20240131 0 54.86 55.16 53.38 53.38 29182 53.38 down up incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20240131 0 6.8 7.01 6.5 7 161227 7 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20240131 0 39.37 39.41 39.36 39.37 816 39.37
SFBS.US ServisFirst Bancshares Inc 20240131 0 68.25 70.76 66.87 67.14 355822 67.14 down up incorrect
SFIX.US Stitch Fix Inc 20240131 0 3.34 3.46 3.185 3.2 1337664 3.2 down up incorrect
SFM.US Sprouts Farmers Market Inc 20240131 0 51.28 51.42 50.24 50.37 935099 50.37 down up incorrect
SFNC.US Simmons First National Corporation 20240131 0 19.67 19.91 19.01 19.01 657738 19.01 down up incorrect
SFST.US Southern First Bancshares Inc 20240131 0 38.36 38.78 37.49 37.49 39797 37.49 down down correct
SGA.US Saga Communications Inc 20240131 0 23.67 23.9 23.43 23.62 9963 23.62 down down correct
SGBX.US SG Blocks Inc 20240131 0 0.365 0.3849 0.36 0.3798 59959 0.3798 up up correct
SGC.US Superior Group of Companies Inc 20240131 0 13.68 13.725 13.21 13.32 36263 13.32 down down correct
SGH.US SMART Global Holdings Inc 20240131 0 20.56 20.6262 19.64 19.65 822967 19.65 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240131 0 4.5 4.58 4.23 4.24 642820 4.24 down down correct
SGMA.US SigmaTron International Inc 20240131 0 3.29 3.32 3.1701 3.18 10448 3.18 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240131 0 21.41 21.41 19.68 20.06 2360935 20.06 down down correct
SGMO.US Sangamo Therapeutics Inc 20240131 0 0.479 0.5 0.43 0.457 1554773 0.457 down down correct
SGRP.US SPAR Group Inc 20240131 0 1.05 1.08 1.03 1.03 10746 1.03 down down correct
SGRY.US Surgery Partners Inc 20240131 0 31.33 31.7 30.65 30.69 904853 30.69 down down correct
SHBI.US Shore Bancshares Inc 20240131 0 13.42 13.65 12.92 12.94 69967 12.94 down down correct
SHC.US Sotera Health Company 20240131 0 14.62 14.94 14.535 14.72 956671 14.72 up up correct
SHCR.US Sharecare Inc 20240131 0 1.14 1.2 1.12 1.13 621489 1.13 down down correct
SHCRW.US Sharecare Inc 20240131 0 0.035 0.035 0.02 0.02 2300 0.02 down down correct
SHEN.US Shenandoah Telecommunications Company 20240131 0 20.78 20.91 20.47 20.49 132520 20.49 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240131 0 7.42 7.85 7.42 7.47 111835 7.47 up up correct
SHLS.US Shoals Technologies Group Inc 20240131 0 13.5 14.36 13.1 13.17 4667710 13.17 down down correct
SHO.US PI 20240131 0 20.09 20.1927 19.84 19.9 9723 19.9 down down correct
SHOO.US Steven Madden Ltd 20240131 0 43.01 43.58 41.88 41.88 624463 41.88 down down correct
SHYF.US The Shyft Group Inc 20240131 0 11.41 11.55 10.8 10.83 241172 10.83 down down correct
SIBN.US SI 20240131 0 20.29 20.84 20.13 20.21 314422 20.21 down down correct
SIEB.US Siebert Financial Corp 20240131 0 1.71 1.71 1.67 1.67 5612 1.67 down down correct
SIEN.US Sientra Inc 20240131 0 0.66 0.71 0.65 0.65 70611 0.65 down down correct
SIFY.US Sify Technologies Limited 20240131 0 1.36 1.39 1.33 1.36 69349 1.36
SIGA.US SIGA Technologies Inc 20240131 0 4.95 5.035 4.88 4.88 309428 4.88 down down correct
SIGI.US Selective Insurance Group Inc 20240131 0 106.5 107.27 104.77 104.86 444289 104.86 down down correct
SIGIP.US Selective Insurance Group Inc 20240131 0 18.03 18.191 17.86 18.09 23300 18.09 up up correct
SILC.US Silicom Ltd 20240131 0 17.43 17.4899 17.03 17.03 30279 17.03 down down correct
SILK.US Silk Road Medical Inc 20240131 0 15.21 15.71 15.1 15.13 645762 15.13 down down correct
SIMO.US Silicon Motion Technology Corporation 20240131 0 62.17 64.075 62.135 62.98 555028 62.98 up up correct
SINT.US Sintx Technologies Inc 20240131 0 0.2444 0.2769 0.15 0.154 37392129 0.154 down down correct
SIOX.US Sio Gene Therapies Inc 20240131 0 0.376 0.389 0.376 0.389 71700 0.389 up up correct
SIRI.US Sirius XM Holdings Inc 20240131 0 5.12 5.26 5.04 5.09 15113590 5.09 down down correct
SISI.US Shineco Inc 20240131 0 0.152 0.16 0.14 0.159 517011 0.159 up up correct
SITM.US SiTime Corporation 20240131 0 108.68 110.66 105.64 106.57 212948 106.57 down down correct
SJ.US Scienjoy Holding Corporation 20240131 0 3.32 3.45 3.27 3.39 951594 3.39 up up correct
SKIN.US The Beauty Health Company 20240131 0 3.05 3.175 2.92 2.93 1541013 2.93 down down correct
SKYT.US SkyWater Technology Inc 20240131 0 8.92 9.1296 8.64 8.64 283900 8.64 down down correct
SKYW.US SkyWest Inc 20240131 0 54.57 54.93 53.13 53.26 410348 53.26 down down correct
SLAB.US Silicon Laboratories Inc 20240131 0 123.64 128.775 123 123.36 654479 123.36 down down correct
SLAMU.US Slam Corp 20240131 0 10.88 10.88 10.88 10.88 0 10.88
SLAMW.US Slam Corp 20240131 0 0.18 0.18 0.18 0.18 53185 0.18
SLDB.US Solid Biosciences Inc 20240131 0 7.99 8.1 6.55 6.89 454951 6.89 down down correct
SLGL.US Sol 20240131 0 1.22 1.5 1.22 1.4 57295 1.4 up up correct
SLGN.US Silgan Holdings Inc 20240131 0 47.12 47.5 45.47 45.94 1569758 45.94 down down correct
SLM.US SLM Corporation 20240131 0 20.26 20.31 19.86 19.88 2416121 19.88 down down correct
SLMBP.US SLM Corporation 20240131 0 70.8 71.07 69.9 70 11000 70 down down correct
SLN.US Silence Therapeutics plc 20240131 0 20.35 24.33 20.125 22.51 395609 22.51 up up correct
SLNG.US Stabilis Solutions Inc 20240131 0 4.6 4.6 4.3 4.3 3159 4.3 down down correct
SLNH.US Soluna Holdings Inc 20240131 0 2.96 3.07 2.8601 2.95 20980 2.95 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240131 0 3.49 3.49 3.49 3.49 500 3.49
SLNO.US Soleno Therapeutics Inc 20240131 0 46.56 47.08 46.06 46.35 120714 46.35 down down correct
SLP.US Simulations Plus Inc 20240131 0 39.47 39.68 37.75 37.9 76298 37.9 down down correct
SLRC.US SLR Investment Corp 20240131 0 15.44 15.44 15.23 15.26 219289 15.26 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240131 0 0.52 0.58 0.5002 0.549 23368 0.549 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240131 0 0.6 0.66 0.588 0.64 2992867 0.64 up up correct
SMBC.US Southern Missouri Bancorp Inc 20240131 0 47.06 47.25 43.61 43.61 27368 43.61 down down correct
SMBK.US SmartFinancial Inc 20240131 0 24.15 24.15 23.25 23.26 31887 23.18 down down correct
SMCI.US Super Micro Computer Inc 20240131 0 503.35 546 503.3281 529.61 11997280 529.61 up up correct
SMID.US Smith 20240131 0 40.19 40.4012 38.58 38.855 19992 38.855 down down correct
SMIT.US Schmitt Industries Inc 20240131 0 0.0313 0.0313 0.0313 0.0313 0 0.0313
SMLR.US Semler Scientific Inc. Common Stock 20240131 0 44.63 46.5698 44.115 44.29 54469 44.29 down down correct
SMMF.US Summit Financial Group Inc 20240131 0 29.72 29.72 28.29 28.29 24453 28.29 down down correct
SMMT.US Summit Therapeutics Inc 20240131 0 3.73 4.11 3.72 3.92 2589997 3.92 up up correct
SMPL.US The Simply Good Foods Company 20240131 0 38.91 39.04 37.67 37.8 761806 37.8 down down correct
SMSI.US Smith Micro Software Inc 20240131 0 0.93 0.94 0.8631 0.871 290619 0.871 down down correct
SMTC.US Semtech Corporation 20240131 0 20.61 20.71 19.8 19.84 1151957 19.84 down up incorrect
SMTI.US Sanara MedTech Inc 20240131 0 35.93 36 33.8 33.8 19120 33.8 down up incorrect
SNAX.US Stryve Foods Inc 20240131 0 1.49 1.5048 1.41 1.4698 11019 1.4698 down up incorrect
SNAXW.US Stryve Foods Inc 20240131 0 0.0057 0.0058 0.0055 0.0056 896 0.0056 down up incorrect
SNBR.US Sleep Number Corporation 20240131 0 11.03 11.135 10.27 10.3 553371 10.3 down up incorrect
SNCE.US Science 37 Holdings Inc 20240131 0 5.68 5.7 5.66 5.67 135336 5.67 down up incorrect
SNCR.US Synchronoss Technologies Inc 20240131 0 8.49 8.59 7.21 7.49 83740 7.49 down up incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240131 0 19.9 20 19.75 19.75 15800 19.75 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20240131 0 13.75 14.08 13.37 13.61 281959 13.61 down up incorrect
SND.US Smart Sand Inc 20240131 0 1.81 1.92 1.81 1.85 87338 1.85 up down incorrect
SNDL.US Sundial Growers Inc 20240131 0 1.33 1.38 1.32 1.33 3449296 1.33
SNDX.US Syndax Pharmaceuticals Inc 20240131 0 19.75 21.09 19.6 20.49 1466019 20.49 up down incorrect
SNES.US SenesTech Inc 20240131 0 0.8105 0.84 0.7594 0.785 102610 0.785 down up incorrect
SNEX.US StoneX Group Inc 20240131 0 67.58 67.59 65.73 65.75 96820 65.75 down up incorrect
SNFCA.US Security National Financial Corporation 20240131 0 8.22 8.22 7.83 7.83 11966 7.83 down up incorrect
SNGX.US Soligenix Inc 20240131 0 0.63 0.67 0.59 0.67 112386 0.67 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240131 0 0.1546 0.3178 0.1512 0.1851 52712488 0.1851 up down incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20240131 0 8.35 8.35 7.9 7.9 24649 7.9 down up incorrect
SNPS.US Synopsys Inc 20240131 0 538 539.24 531.13 533.35 1439894 533.35 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20240131 0 0.1896 0.2 0.172 0.1839 9093648 0.1839 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20240131 0 0.817 0.8288 0.76 0.82 9684 0.82 up down incorrect
SNT.US Senstar Technologies Ltd. 20240131 0 1.12 1.14 1.12 1.13 5907 1.13 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240131 0 2.21 2.99 2.21 2.73 331539 2.73 up up correct
SNY.US Sanofi 20240131 0 51.05 51.26 49.85 49.9 2249232 49.9 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240131 0 8.09 8.34 7.81 7.83 110241398 7.83 down down correct
SOHO.US Sotherly Hotels Inc 20240131 0 1.41 1.4499 1.37 1.39 53080 1.39 down down correct
SOHOB.US Sotherly Hotels Inc 20240131 0 19.35 19.39 19.05 19.25 5500 19.25 down down correct
SOHON.US Sotherly Hotels Inc 20240131 0 19.53 19.6 19.4 19.53 3300 19.53
SOHOO.US Sotherly Hotels Inc 20240131 0 19.34 19.36 19.33 19.34 36600 19.34
SOHU.US Sohu.com Limited 20240131 0 9.47 9.7152 9.43 9.6 35025 9.6 up up correct
SOLO.US Electrameccanica Vehicles Corp 20240131 0 0.2731 0.28 0.266 0.2671 313102 0.2671 down down correct
SONM.US Sonim Technologies Inc 20240131 0 0.7101 0.7198 0.686 0.686 42753 0.686 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240131 0 1.46 1.48 1.46 1.46 7910 1.46
SONO.US Sonos Inc 20240131 0 15.9 16.23 15.57 15.58 1196544 15.58 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240131 0 0.19 0.19 0.18 0.1844 174228 0.1844 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240131 0 4.72 4.72 4.403 4.59 6697 4.59 down down correct
SOTK.US Sono 20240131 0 5.671 5.87 5.53 5.53 16514 5.53 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20240131 0 22.05 22.08 22.01 22.05 939919 22.05
SP.US SP Plus Corporation 20240131 0 51.78 51.9796 51.48 51.73 281717 51.73 down down correct
SPCB.US SuperCom Ltd 20240131 0 0.2198 0.23 0.2198 0.2287 96044 0.2287 up up correct
SPFI.US South Plains Financial Inc 20240131 0 28.61 28.61 27.08 27.08 17769 27.08 down down correct
SPI.US SPI Energy Co. Ltd 20240131 0 0.6 0.6345 0.6 0.612 33683 0.612 up up correct
SPLK.US Splunk Inc 20240131 0 153.3 153.64 153.28 153.37 1340467 153.37 up up correct
SPNS.US Sapiens International Corporation N.V 20240131 0 28.49 28.49 27.29 27.3 132622 27.3 down down correct
SPOK.US Spok Holdings Inc 20240131 0 16.74 16.895 16.56 16.56 119486 16.56 down down correct
SPRB.US Spruce Biosciences Inc 20240131 0 3.38 3.88 3.28 3.66 261667 3.66 up up correct
SPRO.US Spero Therapeutics Inc 20240131 0 1.57 1.5738 1.51 1.52 102075 1.52 down down correct
SPSC.US SPS Commerce Inc 20240131 0 190.02 190.02 183.28 183.8 186491 183.8 down down correct
SPT.US Sprout Social Inc 20240131 0 63.6 64.37 61.03 61.33 479146 61.33 down down correct
SPTN.US SpartanNash Company 20240131 0 22.86 22.97 22.43 22.43 213216 22.43 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240131 0 4.08 4.08 3.85 3.85 250627 3.85 down down correct
SPWR.US SunPower Corporation 20240131 0 3.08 3.4 3.0001 3.03 7908122 3.03 down down correct
SQFT.US Presidio Property Trust Inc 20240131 0 1.16 1.18 1.05 1.05 37853 1.05 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240131 0 15.826 15.826 15.826 15.826 1200 15.826
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240131 0 10.37 10.607 10.29 10.32 271887 10.32 down down correct
SRAX.US SRAX Inc 20240131 0 0.0203 0.0203 0.0203 0.0203 0 0.0203
SRCE.US 1st Source Corporation 20240131 0 54.71 55.1 52.27 52.27 108400 51.9278 down down correct
SRCL.US Stericycle Inc 20240131 0 49.33 49.4 47.98 48 304090 48 down down correct
SRDX.US Surmodics Inc 20240131 0 35.12 37.5 35.12 35.21 86631 35.21 up up correct
SRPT.US Sarepta Therapeutics Inc 20240131 0 120.76 123.45 118.81 118.99 834648 118.99 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240131 0 49.7 49.7 49.7 49.7 0 49.7
SRRK.US Scholar Rock Holding Corporation 20240131 0 14.32 14.52 13.89 13.95 478265 13.95 down down correct
SRTS.US Sensus Healthcare Inc 20240131 0 3.26 3.37 3.22 3.25 41512 3.25 down down correct
SRZN.US Surrozen Inc. Common Stock 20240131 0 8.5889 8.5889 7.79 7.9 9224 7.9 down down correct
SRZNW.US Surrozen Inc. Warrant 20240131 0 0.02 0.02 0.02 0.02 4924 0.02
SSB.US South State Corporation 20240131 0 84.85 86.4836 83 83.1 594124 83.1 down down correct
SSBI.US Summit State Bank 20240131 0 11.75 11.93 11.75 11.76 1255 11.76 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240131 0 26.65 26.65 25.56 25.56 5973 25.47 down down correct
SSKN.US STRATA Skin Sciences Inc 20240131 0 0.52 0.5879 0.52 0.525 23271 0.525 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240131 0 61.84 61.91 60.9 61.02 914184 61.02 down down correct
SSNT.US SilverSun Technologies Inc 20240131 0 13.13 14.2 12.99 13.31 60257 13.31 up up correct
SSP.US The E.W. Scripps Company 20240131 0 8.26 8.39 7.96 7.97 227682 7.97 down down correct
SSRM.US SSR Mining Inc 20240131 0 9.54 9.71 9.41 9.43 2845014 9.43 down down correct
SSSS.US SuRo Capital Corp 20240131 0 3.72 3.78 3.72 3.72 43595 3.72
SSTI.US ShotSpotter Inc 20240131 0 19.7 22.37 19.7 20.64 46297 20.64 up up correct
SSYS.US Stratasys Ltd 20240131 0 13.31 13.57 13.19 13.22 252645 13.22 down down correct
STAA.US STAAR Surgical Company 20240131 0 29.14 29.22 27.91 28.01 562555 28.01 down down correct
STAB.US Statera Biopharma Inc 20240131 0 0.0003 0.0006 0.0003 0.0006 298 0.0006 up up correct
STAF.US Staffing 360 Solutions Inc 20240131 0 0.315 0.3274 0.304 0.3274 3760 0.3274 up up correct
STBA.US S&T Bancorp Inc 20240131 0 34.9 34.99 33.27 33.34 224704 33.34 down down correct
STCN.US Steel Connect Inc 20240131 0 9.79 9.79 9.52 9.52 2576 9.52 down down correct
STEP.US StepStone Group Inc 20240131 0 34.25 34.3 33.26 33.45 235267 33.45 down down correct
STER.US Sterling Check Corp. Common Stock 20240131 0 13.84 14.05 13.57 13.64 131938 13.64 down down correct
STGW.US MDC Partners Inc 20240131 0 6.66 6.8002 6.52 6.52 407148 6.52 down down correct
STIM.US Neuronetics Inc 20240131 0 3.51 3.635 3.3 3.4 215500 3.4 down down correct
STKL.US SunOpta Inc 20240131 0 6.06 6.215 5.93 5.95 909937 5.95 down down correct
STKS.US The ONE Group Hospitality Inc 20240131 0 4.61 4.67 4.37 4.4 67663 4.4 down down correct
STLD.US Steel Dynamics Inc 20240131 0 122.67 122.88 120.41 120.69 1657000 120.69 down down correct
STNE.US StoneCo Ltd 20240131 0 17.72 17.9 17.1625 17.19 5716140 17.19 down down correct
STOK.US Stoke Therapeutics Inc 20240131 0 4.86 5.12 4.76 4.84 168055 4.84 down down correct
STRA.US Strategic Education Inc 20240131 0 95.48 96.47 93.99 94.06 67276 94.06 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240131 0 0.58 0.6 0.5402 0.5402 122549 0.5402 down down correct
STRL.US Sterling Construction Company Inc 20240131 0 77.41 77.5 74.44 75.1 674063 75.1 down down correct
STRM.US Streamline Health Solutions Inc 20240131 0 0.415 0.4299 0.39 0.39 71013 0.39 down down correct
STRO.US Sutro Biopharma Inc 20240131 0 4.71 4.75 4.26 4.34 1207242 4.34 down down correct
STRR.US Star Equity Holdings Inc 20240131 0 0.98 0.99 0.9751 0.9801 6331 0.9801 up up correct
STRRP.US Star Equity Holdings Inc 20240131 0 9.71 9.71 9.71 9.71 400 9.71
STRS.US Stratus Properties Inc 20240131 0 24 24.48 23 23 7781 23 down down correct
STRT.US Strattec Security Corporation 20240131 0 25.61 25.61 25.01 25.25 4242 25.25 down down correct
STTK.US Shattuck Labs Inc 20240131 0 9.4 9.93 9.25 9.44 335534 9.44 up up correct
STX.US Seagate Technology Holdings plc 20240131 0 87.35 87.775 85.39 85.68 5220972 85.68 down down correct
SUNW.US Sunworks Inc 20240131 0 0.228 0.2299 0.215 0.2201 1072402 0.2201 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240131 0 28.37 28.61 27.63 27.68 261142 27.68 down down correct
SURG.US SurgePays Inc. Common Stock 20240131 0 6.94 7.3 6.92 7 492507 7 up up correct
SURGW.US SurgePays Inc. Warrant 20240131 0 2.32 2.57 2.28 2.29 53974 2.29 down down correct
SVA.US Sinovac Biotech Ltd 20240131 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240131 0 7.93 7.97 7.73 7.73 1069401 7.73 down down correct
SVFD.US Save Foods Inc 20240131 0 1.54 1.6423 1.54 1.64 14850 1.64 up up correct
SVRA.US Savara Inc 20240131 0 5.04 5.155 4.93 4.94 574394 4.94 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240131 0 0.26 0.26 0.26 0.26 1800 0.26
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240131 0 1.49 1.61 1.49 1.53 18871 1.53 up up correct
SWAV.US ShockWave Medical Inc 20240131 0 228.21 232.82 225.89 226.25 414946 226.25 down down correct
SWBI.US Smith & Wesson Brands Inc 20240131 0 13.37 13.51 13.06 13.06 302858 13.06 down down correct
SWIM.US Latham Group Inc 20240131 0 2.61 2.68 2.53 2.53 219437 2.53 down down correct
SWKH.US SWK Holdings Corporation 20240131 0 17.54 17.54 17.3 17.3 4948 17.3 down down correct
SWKS.US Skyworks Solutions Inc 20240131 0 107.5 107.69 102.22 104.46 5117778 104.46 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240131 0 10.53 10.53 10.53 10.53 100 10.53
SWSSU.US Springwater Special Situations Corp Unit 20240131 0 10.51 10.51 10.51 10.51 0 10.51
SWTX.US SpringWorks Therapeutics Inc 20240131 0 43.7 46.2015 43.335 44.13 656649 44.13 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240131 0 2.19 2.19 1.9102 1.94 140702 1.94 down down correct
SY.US So 20240131 0 1.03 1.05 1.01 1.01 35446 1.01 down down correct
SYBT.US Stock Yards Bancorp Inc 20240131 0 52.15 52.4 49.72 49.72 83219 49.72 down down correct
SYBX.US Synlogic Inc 20240131 0 3.23 3.59 3.23 3.45 19197 3.45 up up correct
SYNA.US Synaptics Incorporated 20240131 0 106.35 109.07 105.01 106.81 473441 106.81 up up correct
SYPR.US Sypris Solutions Inc 20240131 0 1.93 2.175 1.93 2.07 24381 2.07 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240131 0 6.97 7.65 6.97 7.14 227535 7.14 up down incorrect
SYTA.US Siyata Mobile Inc 20240131 0 3.85 3.85 3.67 3.67 7137 3.67 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20240131 0 11.23 11.23 11.23 11.23 200 11.23
TACT.US TransAct Technologies Incorporated 20240131 0 7.79 7.79 7.66 7.66 4076 7.66 down up incorrect
TAIT.US Taitron Components Incorporated 20240131 0 3.2 3.23 3.15 3.17 23317 3.17 down up incorrect
TAKMX.US TAKMX 20240131 0 8.56 8.56 8.56 8.56 0 8.56
TALK.US Talkspace Inc 20240131 0 2.41 2.46 2.37 2.41 582525 2.41
TALKW.US Talkspace Inc 20240131 0 0.15 0.1774 0.1301 0.1774 2661 0.1774 up down incorrect
TANH.US Tantech Holdings Ltd 20240131 0 0.65 0.666 0.61 0.61 228452 0.61 down up incorrect
TAOP.US Taoping Inc 20240131 0 1.24 1.24 1.04 1.07 160783 1.07 down up incorrect
TARA.US Protara Therapeutics Inc 20240131 0 2.65 2.7898 2.5491 2.55 22963 2.55 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20240131 0 27.46 28.45 27.24 27.24 304007 27.24 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20240131 0 13.12 13.24 12.42 12.44 155454 12.44 down up incorrect
TAST.US Carrols Restaurant Group Inc 20240131 0 9.41 9.43 9.4 9.4 637697 9.4 down down correct
TATT.US TAT Technologies Ltd 20240131 0 12.12 12.25 11.93 11.9993 9350 11.9993 down down correct
TAYD.US Taylor Devices Inc 20240131 0 31.62 31.62 30.61 30.8 7218 30.8 down down correct
TBBK.US The Bancorp Inc 20240131 0 46.26 46.69 43.53 43.64 628387 43.64 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240131 0 4.9 4.96 4.72 4.72 1595749 4.72 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20240131 0 0.505 0.505 0.4521 0.4521 3090 0.4521 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240131 0 15.78 15.79 15.61 15.65 109000 15.65 down down correct
TBLT.US ToughBuilt Industries Inc 20240131 0 5.87 7.0492 5.77 6.2538 43821 6.2538 up up correct
TBNK.US Territorial Bancorp Inc 20240131 0 11.325 11.4286 10.55 10.74 17771 10.74 down down correct
TBPH.US Theravance Biopharma Inc 20240131 0 9.98 9.98 9.48 9.48 237728 9.48 down down correct
TC.US TuanChe ADR 20240131 0 1.99 1.99 1.85 1.93 33436 1.93 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240131 0 13.92 13.99 13.69 13.69 7352 13.69 down down correct
TCBI.US Texas Capital Bancshares Inc 20240131 0 62.69 63.56 60.73 61 609877 61 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240131 0 19.95 20.46 19.43 19.45 94600 19.45 down down correct
TCBK.US TriCo Bancshares 20240131 0 37.82 38.27 36.32 36.35 129643 36.35 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240131 0 14.12 14.12 14.12 14.12 194 14.12
TCBX.US Third Coast Bancshares Inc. Common Stock 20240131 0 19.94 20.0197 19 19 45987 19 down down correct
TCCO.US Technical Communications Corporation 20240131 0 0.54 0.54 0.54 0.54 0 0.54
TCMD.US Tactile Systems Technology Inc 20240131 0 14.83 15.6698 14.7146 15.17 334767 15.17 up up correct
TCOM.US Trip.com Group Limited 20240131 0 35.95 37.045 35.94 36.56 4293512 36.56 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240131 0 0.2 0.2088 0.1893 0.1895 984330 0.1895 down down correct
TCPC.US BlackRock TCP Capital Corp 20240131 0 11.58 11.6 11.4746 11.48 286185 11.48 down down correct
TCRX.US Tscan Therapeutics Inc 20240131 0 4.99 5.24 4.8101 5.11 112104 5.11 up up correct
TCX.US Tucows Inc 20240131 0 24.55 24.66 23.12 23.12 18596 23.12 down down correct
TDS.US PV 20240131 0 16.81 16.9999 16.49 16.49 60634 16.49 down down correct
TDUP.US ThredUp Inc 20240131 0 2.31 2.33 2.03 2.035 349087 2.035 down down correct
TDW.US WT 20240131 0 3.61 3.61 3.4 3.4 2267 3.4 down down correct
TEAM.US Atlassian Corporation Plc 20240131 0 252.98 257 248.34 249.77 2040000 249.77 down down correct
TECH.US Bio 20240131 0 72.71 72.715 70.07 70.32 1434429 70.32 down down correct
TECTP.US Tectonic Financial Inc 20240131 0 10.2 10.269 10.2 10.21 4300 9.9848 up up correct
TEDU.US Tarena International Inc 20240131 0 1.0219 1.05 0.9271 0.9271 4896 0.9271 down down correct
TELA.US TELA Bio Inc 20240131 0 6.86 7.06 6.83 6.91 72118 6.91 up up correct
TELL.US Tellurian Inc 20240131 0 0.5575 0.5589 0.501 0.501 20834869 0.501 down down correct
TENB.US Tenable Holdings Inc 20240131 0 47.97 48.24 47.09 47.1 924974 47.1 down down correct
TENX.US Tenax Therapeutics Inc 20240131 0 12.75 14.37 12.6001 13.0861 34617 13.0861 up up correct
TER.US Teradyne Inc 20240131 0 95.49 98.79 92.2901 96.59 6316152 96.59 up up correct
TERN.US Terns Pharmaceuticals Inc 20240131 0 5.56 5.65 5.17 5.18 467253 5.18 down down correct
TFC.US PR 20240131 0 21.45 21.62 21.32 21.52 100883 21.52 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240131 0 5.4266 5.48 5.1017 5.405 4703 5.405 down down correct
TFSL.US TFS Financial Corporation 20240131 0 13.74 13.84 13.31 13.32 523570 13.32 down down correct
TGH.US PB 20240131 0 24.8672 24.98 24.8672 24.9 26053 24.9 up up correct
TGLS.US Tecnoglass Inc 20240131 0 46.9 47.43 45.95 46.01 272242 46.01 down down correct
TGTX.US TG Therapeutics Inc 20240131 0 16.1 17.06 15.83 16.24 5574297 16.24 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240131 0 11.08 11.08 11.08 11.08 0 11.08
TGVCU.US TG Venture Acquisition Corp. Units 20240131 0 10.84 10.84 10.84 10.84 0 10.84
TGVCW.US TG Venture Acquisition Corp. Warrants 20240131 0 0.02 0.02 0.02 0.02 0 0.02
TH.US Target Hospitality Corp 20240131 0 9.65 9.9 9.65 9.67 400660 9.67 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240131 0 10.25 10.25 10.25 10.25 3500 10.25
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240131 0 10.29 10.29 10.29 10.29 0 10.29
THFF.US First Financial Corporation 20240131 0 42.93 43 39.42 39.42 80749 39.42 down down correct
THMO.US ThermoGenesis Holdings Inc 20240131 0 0.5 0.51 0.475 0.478 105209 0.478 down down correct
THRM.US Gentherm Incorporated 20240131 0 48.81 49.66 48.13 48.15 202334 48.15 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20240131 0 4.08 4.08 4.05 4.06 541654 4.06 down up incorrect
THRY.US Thryv Holdings Inc 20240131 0 20.95 21.15 20.41 20.44 160881 20.44 down up incorrect
THTX.US Theratechnologies Inc 20240131 0 1.66 1.72 1.53 1.55 94534 1.55 down up incorrect
THWWW.US Target Hospitality Corp 20240131 0 0.17 0.2025 0.16 0.16 13306 0.16 down up incorrect
TIGO.US Millicom International Cellular S.A 20240131 0 17.26 17.34 17.01 17.04 44959 17.04 down up incorrect
TIGR.US UP Fintech Holding Limited 20240131 0 3.7 3.85 3.7 3.73 578414 3.73 up down incorrect
TIL.US Instil Bio Inc 20240131 0 11.6 11.82 11.59 11.8 14895 11.8 up down incorrect
TILE.US Interface Inc 20240131 0 12.81 12.92 12.41 12.41 311491 12.41 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20240131 0 28.42 28.42 28.42 28.42 0 28.42
TIPPX.US Total Income + Real Estate Fund CL C 20240131 0 26.89 26.89 26.89 26.89 0 26.89
TIPRX.US Totl In Rl Est A 20240131 0 28.9 28.9 28.9 28.9 0 28.9
TIPT.US Tiptree Inc 20240131 0 19.9 20.23 18.89 18.93 141365 18.93 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20240131 0 29.69 29.69 29.69 29.69 0 29.69
TIRX.US Tian Ruixiang Holdings Ltd 20240131 0 0.5799 0.5799 0.54 0.54 25724 0.54 down up incorrect
TITN.US Titan Machinery Inc 20240131 0 27.19 27.8 26.67 26.73 516150 26.73 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20240131 0 1.21 1.34 1.19 1.28 37759 1.28 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20240131 0 3.25 3.2503 3.21 3.21 3159 3.21 down up incorrect
TLF.US Tandy Leather Factory Inc 20240131 0 4.41 4.42 4.35 4.35 1062 4.35 down up incorrect
TLIS.US Talis Biomedical Corporation 20240131 0 7.71 7.89 7.54 7.76 5932 7.76 up up correct
TLRY.US Tilray Inc 20240131 0 1.9 1.91 1.82 1.83 21727350 1.83 down down correct
TLS.US Telos Corporation 20240131 0 4.01 4.165 3.99 4.04 303186 4.04 up up correct
TLSA.US Tiziana Life Sciences PLC 20240131 0 0.5078 0.583 0.5078 0.531 41624 0.531 up up correct
TMC.US TMC the metals company Inc 20240131 0 1.35 1.38 1.3 1.31 652891 1.31 down down correct
TMCI.US Treace Medical Concepts Inc 20240131 0 13.43 14.12 13.43 13.48 337349 13.48 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240131 0 0.13 0.13 0.122 0.124 2500 0.124 down down correct
TMDX.US TransMedics Group Inc 20240131 0 86.66 88.61 85.46 85.77 481709 85.77 down down correct
TMUS.US T 20240131 0 162.33 162.86 160.455 161.23 5427246 161.23 down down correct
TNDM.US Tandem Diabetes Care Inc 20240131 0 22.09 23.82 21.85 22.8 1318526 22.8 up up correct
TNGX.US Bctg Acquisition Corp 20240131 0 11.98 12.37 11.72 11.75 463293 11.75 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240131 0 0.3212 0.3249 0.314 0.32 649234 0.32 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240131 0 4.29 4.54 4.19 4.205 427912 4.205 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240131 0 2.16 2.17 2.045 2.05 48990 2.05 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20240131 0 0.788 0.848 0.7121 0.721 13925 0.721 down up incorrect
TOPS.US Top Ships Inc 20240131 0 14.05 14.6399 13.75 13.75 8002 13.75 down up incorrect
TOUR.US Tuniu Corporation 20240131 0 0.68 0.6807 0.658 0.6676 88755 0.6676 down up incorrect
TOWN.US TowneBank 20240131 0 29.23 29.29 28.11 28.11 284982 28.11 down up incorrect
TPIC.US TPI Composites Inc 20240131 0 2.98 3.035 2.7 2.7 975724 2.7 down up incorrect
TPST.US Tempest Therapeutics Inc 20240131 0 3.64 3.85 3.62 3.79 464783 3.79 up down incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20240131 0 14.98 15.57 14.57 14.57 42371 14.57 down up incorrect
TREE.US LendingTree Inc 20240131 0 33.07 35.55 32.3 32.34 319288 32.34 down up incorrect
TRIB.US Trinity Biotech plc 20240131 0 0.5011 0.63 0.471 0.59 22755189 0.59 up down incorrect
TRIN.US Trinity Capital Inc 20240131 0 14.13 14.165 13.87 13.87 472045 13.87 down up incorrect
TRIP.US TripAdvisor Inc 20240131 0 21.87 22.35 21.5404 21.6 1775604 21.6 down up incorrect
TRIS.US UN 20240131 0 10.85 10.85 10.85 10.85 0 10.85
TRMB.US Trimble Inc 20240131 0 52.51 52.51 50.86 50.86 1555616 50.86 down up incorrect
TRMD.US TORM plc 20240131 0 35.69 36.3 35.2643 35.94 640842 35.94 up down incorrect
TRMK.US Trustmark Corporation 20240131 0 27.71 28.01 26.83 26.99 339839 26.99 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20240131 0 5.17 5.24 4.95 5.02 143256 5.02 down down correct
TRNS.US Transcat Inc 20240131 0 110.19 111.93 107 110.04 52681 110.04 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240131 0 11.24 11.24 11.24 11.24 100 11.24
TROO.US TROOPS Inc 20240131 0 2.07 2.08 1.645 1.9 67963 1.9 down down correct
TROW.US T. Rowe Price Group Inc 20240131 0 111.56 111.56 108.11 108.45 2494758 108.45 down down correct
TRS.US TriMas Corporation 20240131 0 25.31 25.41 24.65 24.68 199401 24.68 down down correct
TRST.US TrustCo Bank Corp NY 20240131 0 29.81 30.07 28.9 28.9 101457 28.9 down down correct
TRTN.US PE 20240131 0 20.64 20.915 20.5701 20.9 8096 20.9 up up correct
TRUE.US TrueCar Inc 20240131 0 3.65 3.72 3.5 3.54 309245 3.54 down down correct
TRUP.US Trupanion Inc 20240131 0 28.24 29.51 27.14 27.2 629339 27.2 down down correct
TRVG.US trivago N.V 20240131 0 2.55 2.57 2.45 2.5 78310 2.5 down down correct
TRVI.US Trevi Therapeutics Inc 20240131 0 1.54 1.54 1.42 1.42 84501 1.42 down down correct
TRVN.US Trevena Inc 20240131 0 0.65 0.6521 0.62 0.6409 29982 0.6409 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240131 0 10.175 10.25 9.86 9.86 6957 9.86 down down correct
TSBK.US Timberland Bancorp Inc 20240131 0 29.04 29.45 27.75 27.97 11290 27.97 down down correct
TSCO.US Tractor Supply Company 20240131 0 227.81 228.29 224.27 224.6 2148303 224.6 down down correct
TSEM.US Tower Semiconductor Ltd 20240131 0 28.8 29.305 28.76 28.85 624805 28.85 up up correct
TSHA.US Taysha Gene Therapies Inc 20240131 0 1.5 1.56 1.475 1.52 934481 1.52 up up correct
TSIFX.US TSIFX 20240131 0 8.39 8.39 8.39 8.39 0 8.39
TSLA.US Tesla Inc 20240131 0 186.995 193.97 185.8459 187.29 103221398 187.29 up up correct
TSP.US TuSimple Holdings Inc 20240131 0 0.27 0.28 0.2151 0.2304 45392566 0.2304 down down correct
TSRI.US TSR Inc 20240131 0 8.75 8.7601 8.75 8.7601 1334 8.7601 up up correct
TSVT.US 2seventy bio Inc 20240131 0 4.01 6.2 4.01 5.14 13771300 5.14 up up correct
TTD.US The Trade Desk Inc 20240131 0 67.91 70.6705 67.5568 68.43 3113559 68.43 up up correct
TTEC.US TTEC Holdings Inc 20240131 0 20.93 21.09 20.09 20.38 295743 20.38 down down correct
TTEK.US Tetra Tech Inc 20240131 0 164.7 164.7 158.04 158.18 415528 158.18 down down correct
TTGT.US TechTarget Inc 20240131 0 35.64 35.988 34.165 34.17 136268 34.17 down down correct
TTMI.US TTM Technologies Inc 20240131 0 14.21 14.31 13.82 13.91 766389 13.91 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240131 0 5.58 6.01 5.58 5.76 4522 5.76 up up correct
TTOO.US T2 Biosystems Inc 20240131 0 4.44 4.6567 4.39 4.5 76980 4.5 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240131 0 6.5 6.58 6.4405 6.49 103771 6.49 down down correct
TTWO.US Take 20240131 0 165.34 166.85 164.33 164.93 1078907 164.93 down down correct
TURN.US 180 Degree Capital Corp 20240131 0 4.03 4.0525 4 4 7886 4 down down correct
TUSK.US Mammoth Energy Services Inc 20240131 0 3.71 3.74 3.5 3.51 66803 3.51 down down correct
TVTX.US Travere Therapeutics Inc 20240131 0 8.97 9.22 8.78 8.93 1322141 8.93 down down correct
TW.US Tradeweb Markets Inc 20240131 0 98.01 98.92 95.01 95.39 1231282 95.39 down down correct
TWIN.US Twin Disc Incorporated 20240131 0 15.71 16.09 15.29 15.29 17887 15.29 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240131 0 4.8 4.92 4.66 4.68 436774 4.68 down down correct
TWLVU.US Twelve Seas Investment Company II 20240131 0 11.31 11.31 11.31 11.31 100 11.31
TWLVW.US Twelve Seas Investment Company II 20240131 0 0.1 0.1301 0.1 0.1301 740 0.1301 up up correct
TWOU.US 2U Inc 20240131 0 0.9701 0.9899 0.85 0.8507 2090954 0.8507 down down correct
TWST.US Twist Bioscience Corporation 20240131 0 32.7 34.33 32.26 32.4 1308856 32.4 down down correct
TXG.US 10x Genomics Inc 20240131 0 42.82 43.54 41.455 41.67 939926 41.67 down down correct
TXMD.US TherapeuticsMD Inc 20240131 0 2.27 2.32 2.26 2.26 8126 2.26 down down correct
TXN.US Texas Instruments Incorporated 20240131 0 160.41 163.17 159.32 160.12 8665418 160.12 down down correct
TXRH.US Texas Roadhouse Inc 20240131 0 126.97 127.685 125.58 125.72 746826 125.72 down down correct
TYRA.US Tyra Biosciences Inc 20240131 0 13.54 13.95 13.21 13.4 78458 13.4 down down correct
TZOO.US Travelzoo 20240131 0 8.78 8.8 8.47 8.47 48815 8.47 down down correct
UAL.US United Airlines Holdings Inc 20240131 0 41.4 42.4585 40.86 41.38 7855875 41.38 down down correct
UBCP.US United Bancorp Inc 20240131 0 12.26 12.2635 12.04 12.04 2278 12.04 down down correct
UBFO.US United Security Bancshares 20240131 0 8.14 8.18 8.05 8.05 5425 8.05 down down correct
UBOH.US United Bancshares Inc 20240131 0 18.9 18.9 18.9 18.9 0 18.9
UBSI.US United Bankshares Inc 20240131 0 36.95 37.27 35.64 35.85 1417177 35.85 down down correct
UBX.US Unity Biotechnology Inc 20240131 0 1.68 1.78 1.6789 1.73 35868 1.73 up up correct
UCBI.US United Community Banks Inc 20240131 0 28.28 28.73 27.26 27.34 709682 27.34 down down correct
UCBIO.US United Community Banks Inc 20240131 0 24.55 24.89 24.5 24.5 6700 24.5 down down correct
UCL.US uCloudlink Group Inc 20240131 0 1.4462 1.4462 1.36 1.36 2598 1.36 down down correct
UCTT.US Ultra Clean Holdings Inc 20240131 0 38.17 39.19 37.6201 38.2 585298 38.2 up up correct
UDMY.US Udemy Inc. Common Stock 20240131 0 13.82 14.04 13.55 13.59 537188 13.59 down down correct
UEIC.US Universal Electronics Inc 20240131 0 8.99 9.02 8.66 8.87 36099 8.87 down down correct
UFCS.US United Fire Group Inc 20240131 0 22.75 22.8299 22.39 22.41 59326 22.41 down down correct
UFPI.US UFP Industries Inc 20240131 0 116.99 116.99 113.33 113.45 264860 113.45 down down correct
UFPT.US UFP Technologies Inc 20240131 0 171.82 174.01 168.51 168.51 59987 168.51 down down correct
UG.US United 20240131 0 7.48 7.78 7.2819 7.68 9379 7.68 up up correct
UGRO.US urban 20240131 0 1.7 1.73 1.66 1.66 23979 1.66 down down correct
UHAL.US AMERCO 20240131 0 67.71 68.39 66.26 66.26 105263 66.26 down down correct
UK.US Ucommune International Ltd 20240131 0 2.79 2.86 2.7 2.74 105906 2.74 down down correct
ULBI.US Ultralife Corporation 20240131 0 7.34 7.34 6.94 7.07 22944 7.07 down down correct
ULCC.US Frontier Group Holdings Inc 20240131 0 4.98 5.13 4.82 4.87 2859473 4.87 down down correct
ULH.US Universal Logistics Holdings Inc 20240131 0 30.15 31.45 29.925 30.52 82338 30.52 up up correct
ULTA.US Ulta Beauty Inc 20240131 0 508.74 510.8599 500.8403 502.05 561410 502.05 down down correct
UMBF.US UMB Financial Corporation 20240131 0 82.79 86.24 81.61 82.5 788201 82.5 down down correct
UNAM.US Unico American Corporation 20240131 0 0.01 0.01 0.01 0.01 1000 0.01
UNB.US Union Bankshares Inc 20240131 0 29.203 29.97 29.203 29.97 1884 29.97 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240131 0 0.92 0.95 0.92 0.95 96862 0.95 up up correct
UNIT.US Uniti Group Inc 20240131 0 5.37 5.48 5.255 5.26 1888854 5.26 down down correct
UNTY.US Unity Bancorp Inc 20240131 0 29.45 29.7987 27.13 27.39 19291 27.39 down up incorrect
UONE.US Urban One Inc 20240131 0 3.95 4 3.66 3.66 24893 3.66 down up incorrect
UONEK.US Urban One Inc 20240131 0 3.78 3.9 3.6 3.6 15733 3.6 down up incorrect
UPC.US Universe Pharmaceuticals INC 20240131 0 1.98 2.38 1.98 2.09 19380 2.09 up down incorrect
UPLD.US Upland Software Inc 20240131 0 4.17 4.29 4.135 4.15 152646 4.15 down up incorrect
UPST.US Upstart Holdings Inc 20240131 0 32.66 35.12 31.5712 31.76 10103820 31.76 down up incorrect
UPWK.US Upwork Inc 20240131 0 14.24 14.36 13.71 13.71 1267682 13.71 down up incorrect
URBN.US Urban Outfitters Inc 20240131 0 39.35 39.35 37.76 38 1267287 38 down up incorrect
URGN.US UroGen Pharma Ltd 20240131 0 15.84 16.4 15.67 15.7 421167 15.7 down up incorrect
UROY.US Uranium Royalty Corp 20240131 0 3.45 3.45 3.355 3.38 1333447 3.38 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20240131 0 19.31 19.51 18.82 18.96 46808 18.96 down up incorrect
USAU.US U.S. Gold Corp 20240131 0 3.7 3.765 3.69 3.7 17867 3.7
USCB.US US Century Bank 20240131 0 12.358 12.5 12.02 12.13 13109 12.13 down up incorrect
USCTU.US TKB Critical Technologies 1 Unit 20240131 0 10.89 10.89 10.89 10.89 0 10.89
USEG.US U.S. Energy Corp 20240131 0 1.07 1.07 1.04 1.04 19982 1.04 down down correct
USIO.US Usio Inc 20240131 0 1.7 1.7299 1.661 1.67 29918 1.67 down down correct
USLM.US United States Lime & Minerals Inc 20240131 0 256.98 263.77 256 258.67 118176 258.67 up up correct
USQIX.US USQ Core Real Estate Fund 20240131 0 23.87 23.87 23.87 23.87 0 23.87
USQSX.US USQ Core Real Estate Fund 20240131 0 23.93 23.93 23.93 23.93 0 23.93
UTHR.US United Therapeutics Corporation 20240131 0 216.01 218.915 213.08 214.78 355823 214.78 down down correct
UTMD.US Utah Medical Products Inc 20240131 0 80.22 82.69 79.2 79.21 13225 79.21 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240131 0 0.7 0.7 0.6 0.658 2500 0.658 down down correct
UTSI.US UTStarcom Holdings Corp 20240131 0 3.15 3.15 2.89 3.12 820 3.12 down down correct
UVSP.US Univest Financial Corporation 20240131 0 21.65 22.29 21.24 21.24 203874 21.24 down down correct
UXIN.US Uxin Limited 20240131 0 2.5582 2.6885 2.5582 2.6 9766 2.6 up up correct
VABK.US Virginia National Bankshares Corporation 20240131 0 33.71 34.6698 32.796 33.01 13440 33.01 down down correct
VALN.US Valneva SE 20240131 0 8.1624 8.2338 8.15 8.15 4070 8.15 down down correct
VALU.US Value Line Inc 20240131 0 45.99 45.99 44.0001 44.6 1945 44.6 down down correct
VAQC.US Vector Acquisition Corporation II 20240131 0 10.7 10.7 10.7 10.7 27 10.7
VAXX.US Vaxxinity Inc. Class A Common Stock 20240131 0 0.73 0.7483 0.71 0.71 76944 0.71 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240131 0 42.61 42.61 42.61 42.61 100 42.61
VBIV.US VBI Vaccines Inc 20240131 0 0.715 0.7588 0.6935 0.7 430451 0.7 down down correct
VBNK.US VersaBank Common Shares 20240131 0 11.42 11.43 11.28 11.28 3860 11.28 down down correct
VBTX.US Veritex Holdings Inc 20240131 0 21.7 22.06 20.95 21.01 425013 21.01 down down correct
VC.US Visteon Corporation 20240131 0 119.55 120.18 115.01 115.29 228891 115.29 down down correct
VCEL.US Vericel Corporation 20240131 0 43.97 44.31 42.62 42.98 350258 42.98 down down correct
VCMIX.US Versus Capital Multi 20240131 0 25.16 25.16 25.16 25.16 0 25.16
VCNX.US Vaccinex Inc 20240131 0 0.6301 0.6595 0.6255 0.6255 15697 0.6255 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240131 0 27.58 27.58 27.58 27.58 0 27.58
VCTR.US Victory Capital Holdings Inc 20240131 0 34.53 34.732 33.69 33.73 225688 33.73 down down correct
VCYT.US Veracyte Inc 20240131 0 25.47 26.48 24.91 25.02 645484 25.02 down down correct
VECO.US Veeco Instruments Inc 20240131 0 32.08 32.76 31.88 31.88 363586 31.88 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240131 0 1.3 1.32 1.2788 1.31 12557 1.31 up up correct
VEON.US VEON Ltd 20240131 0 19 19.4998 19 19.45 16426 19.45 up up correct
VERA.US Vera Therapeutics Inc 20240131 0 34.25 37.61 33.9698 36.42 1975489 36.42 up up correct
VERB.US Verb Technology Company Inc 20240131 0 0.155 0.1689 0.1451 0.158 1287326 0.158 up up correct
VERI.US Veritone Inc 20240131 0 1.76 1.765 1.65 1.65 212902 1.65 down down correct
VERO.US Venus Concept Inc 20240131 0 1.25 1.25 1.25 1.25 366 1.25
VERU.US Veru Inc 20240131 0 0.4686 0.51 0.46 0.4877 1004061 0.4877 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240131 0 11.21 11.6 10.77 10.82 1089384 10.82 down down correct
VERX.US Vertex Inc 20240131 0 24.94 25.065 24.25 24.26 257908 24.26 down down correct
VERY.US Vericity Inc 20240131 0 11.27 11.3 11.27 11.2949 2700 11.2949 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240131 0 0.89 0.905 0.8507 0.8507 22173 0.8507 down down correct
VFF.US Village Farms International Inc 20240131 0 0.88 0.88 0.838 0.85 370687 0.85 down down correct
VFLEX.US VFLEX 20240131 0 26.72 26.72 26.72 26.72 0 26.72
VIA.US Via Renewables Inc 20240131 0 10.64 10.7 10.6 10.61 58382 10.61 down down correct
VIASP.US Via Renewables Inc 20240131 0 18.5 19.25 18.5 19.09 10300 19.09 up up correct
VIAV.US Viavi Solutions Inc 20240131 0 9.72 9.95 9.6301 9.83 4038093 9.83 up up correct
VICR.US Vicor Corporation 20240131 0 37.88 39.3995 37.52 37.67 214383 37.67 down down correct
VIEW.US View Inc 20240131 0 1.47 1.68 1.4301 1.6 172733 1.6 up up correct
VIEWW.US View Inc 20240131 0 0.0044 0.0049 0.0044 0.0049 1551 0.0049 up up correct
VINC.US Vincerx Pharma Inc 20240131 0 1.23 1.34 1.23 1.31 167603 1.31 up up correct
VINO.US Gaucho Group Holdings Inc 20240131 0 0.48 0.4996 0.466 0.466 25377 0.466 down down correct
VINP.US Vinci Partners Investments Ltd 20240131 0 10.76 10.85 10.52 10.52 49615 10.52 down down correct
VIOT.US Viomi Technology Co. Ltd 20240131 0 0.781 0.812 0.75 0.8032 99319 0.8032 up up correct
VIR.US Vir Biotechnology Inc 20240131 0 9.35 9.94 9.305 9.4 1600321 9.4 up up correct
VIRC.US Virco Mfg. Corporation 20240131 0 11.96 12.63 11.96 11.98 205295 11.98 up up correct
VIRI.US Virios Therapeutics Inc 20240131 0 0.41 0.43 0.4051 0.41 92204 0.41
VIRT.US Virtu Financial Inc 20240131 0 17.15 17.24 16.745 16.79 1357269 16.79 down down correct
VIRX.US Viracta Therapeutics Inc 20240131 0 0.51 0.59 0.51 0.57 74077 0.57 up up correct
VISL.US Vislink Technologies Inc 20240131 0 3.24 3.24 3.1775 3.2 1897 3.2 down down correct
VITL.US Vital Farms Inc 20240131 0 15.11 15.14 14.38 14.38 167010 14.38 down down correct
VIVE.US Viveve Medical Inc 20240131 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VJET.US voxeljet AG 20240131 0 1.17 1.19 1.07 1.07 57229 1.07 down down correct
VKTX.US Viking Therapeutics Inc 20240131 0 23.71 25.24 23.64 24.14 4088633 24.14 up up correct
VLCN.US Volcon Inc. Common stock 20240131 0 0.1368 0.137 0.12 0.1347 11729990 0.1347 down down correct
VLGEA.US Village Super Market Inc 20240131 0 25.875 25.9414 25.43 25.43 16697 25.43 down down correct
VLN.US WT 20240131 0 0.0499 0.0499 0.0494 0.0494 9921 0.0494 down down correct
VLY.US Valley National Bancorp 20240131 0 9.81 10.105 9.115 9.62 12598540 9.62 down down correct
VLYPO.US Valley National Bancorp 20240131 0 24.48 24.48 23.04 23.04 72100 23.04 down down correct
VLYPP.US Valley National Bancorp 20240131 0 22.38 22.48 21.01 21.04 115400 21.04 down down correct
VMAR.US Vision Marine Technologies Inc 20240131 0 0.7302 0.7699 0.7301 0.7678 16872 0.7678 up up correct
VMD.US Viemed Healthcare Inc 20240131 0 7.99 8.564 7.985 8.12 239400 8.12 up up correct
VMEO.US Vimeo Inc 20240131 0 4 4.1 3.96 3.97 1256500 3.97 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240131 0 3.7 3.75 3.59 3.6 865600 3.6 down down correct
VNET.US 21Vianet Group Inc 20240131 0 1.66 1.75 1.63 1.7 3664700 1.7 up up correct
VNO.US PO 20240131 0 13.81 13.82 13.52 13.52 6319 13.52 down down correct
VNOM.US Viper Energy Partners LP 20240131 0 31.51 31.58 31.04 31.22 503100 31.22 down down correct
VOD.US Vodafone Group Plc 20240131 0 8.67 8.72 8.58 8.6 7610600 8.6 down down correct
VOR.US Vor Biopharma Inc 20240131 0 2.45 2.5 2.3 2.3 115600 2.3 down down correct
VOXX.US VOXX International Corporation 20240131 0 8.8 8.8 8.31 8.35 12300 8.35 down down correct
VRA.US Vera Bradley Inc 20240131 0 7.89 7.9 7.61 7.68 294000 7.68 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240131 0 1.24 1.31 1.15 1.15 43200 1.15 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240131 0 5.63 5.775 5.52 5.65 106700 5.65 up up correct
VRDN.US Viridian Therapeutics Inc 20240131 0 19.5 20.03 19.19 19.25 670805 19.25 down down correct
VREX.US Varex Imaging Corporation 20240131 0 19.34 19.91 19.27 19.27 267200 19.27 down down correct
VRM.US Vroom Inc 20240131 0 0.236 0.257 0.233 0.246 4036400 0.246 up up correct
VRME.US VerifyMe Inc 20240131 0 1.0718 1.09 1.0601 1.07 36800 1.07 down down correct
VRNA.US Verona Pharma plc 20240131 0 18.41 19.27 18.35 18.35 407700 18.35 down down correct
VRNS.US Varonis Systems Inc 20240131 0 45.68 46.125 44.66 44.88 1278300 44.88 down down correct
VRNT.US Verint Systems Inc 20240131 0 30.19 30.56 29.59 29.69 895600 29.69 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240131 0 0.314 0.33 0.31 0.33 35900 0.33 up up correct
VRRM.US Verra Mobility Corporation 20240131 0 23.86 24.275 23.66 23.91 1765800 23.91 up up correct
VRSK.US Verisk Analytics Inc 20240131 0 247.05 247.71 241.14 241.53 1187310 241.53 down down correct
VRSN.US VeriSign Inc 20240131 0 200.8 203.46 198.23 198.88 705900 198.88 down down correct
VRTS.US Virtus Investment Partners Inc 20240131 0 243.14 244.75 235.67 236.11 43900 236.11 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240131 0 441.57 444.07 430.12 433.38 2755392 433.38 down down correct
VS.US Versus Systems Inc 20240131 0 2.48 2.52 2.33 2.36 63300 2.36 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240131 0 11.08 11.08 11.08 11.08 0 11.08
VSAT.US Viasat Inc 20240131 0 22.58 23.46 22.17 22.23 1167100 22.23 down down correct
VSEC.US VSE Corporation 20240131 0 64.78 65.96 62.1 62.11 95100 62.11 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240131 0 5.84 5.84 5.84 5.84 0 5.84
VSLCX.US Invesco Senior Loan Fund Class C 20240131 0 5.85 5.85 5.85 5.85 0 5.85
VSLYX.US If Inv Snr Fnd Y 20240131 0 5.84 5.84 5.84 5.84 0 5.84
VSSYW.US Versus Systems Inc 20240131 0 0.01 0.01 0.01 0.01 0 0.01
VSTA.US Vasta Platform Limited 20240131 0 3.95 4.105 3.95 4.08 31500 4.08 up up correct
VSTM.US Verastem Inc 20240131 0 11.55 12.12 11.55 11.75 114800 11.75 up up correct
VTGN.US VistaGen Therapeutics Inc 20240131 0 4.8 5.01 4.77 4.78 353800 4.78 down down correct
VTNR.US Vertex Energy Inc 20240131 0 1.5 1.536 1.44 1.46 2393800 1.46 down down correct
VTRS.US Viatris Inc 20240131 0 11.8 12.21 11.72 11.77 13432000 11.77 down down correct
VTRU.US Vitru Limited 20240131 0 14.0801 15.1283 14.0801 14.1 2217 14.1 up up correct
VTSI.US VirTra Inc 20240131 0 10.74 10.75 10.17 10.25 269600 10.25 down down correct
VTVT.US vTv Therapeutics Inc 20240131 0 8.44 8.87 8.03 8.41 13400 8.41 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240131 0 2.14 2.23 2.11 2.11 1877700 2.11 down down correct
VUZI.US Vuzix Corporation 20240131 0 1.7 1.76 1.63 1.67 611600 1.67 down down correct
VVOS.US Vivos Therapeutics Inc 20240131 0 7.39 7.74 7.024 7.37 143600 7.37 down down correct
VVPR.US VivoPower International PLC 20240131 0 1.33 1.378 1.2 1.36 38000 1.36 up up correct
VWE.US Vintage Wine Estates Inc 20240131 0 0.485 0.509 0.471 0.48 180600 0.48 down down correct
VXRT.US Vaxart Inc 20240131 0 1.02 1.3 1.02 1.18 9610820 1.18 up up correct
VYGR.US Voyager Therapeutics Inc 20240131 0 7.39 7.56 7.26 7.27 457100 7.27 down down correct
VYNE.US VYNE Therapeutics Inc 20240131 0 1.78 1.8 1.67 1.71 87000 1.71 down down correct
WABC.US Westamerica Bancorporation 20240131 0 49.07 49.42 47.57 47.72 167700 47.2732 down down correct
WAFD.US Washington Federal Inc 20240131 0 30.24 30.55 28.99 29.04 390200 29.04 down down correct
WAFDP.US Washington Federal Inc 20240131 0 16.35 17.48 16.1 17.24 346400 17.24 up up correct
WAFU.US Wah Fu Education Group Limited 20240131 0 1.927 2.04 1.912 2.009 800 2.009 up up correct
WAL.US PA 20240131 0 18.19 18.19 17.21 17.21 174553 17.21 down down correct
WALD.US Waldencast Acquisition Corp 20240131 0 7 7.455 6.893 7.05 36100 7.05 up up correct
WALDW.US Waldencast Acquisition Corp 20240131 0 0.718 0.873 0.588 0.873 2000 0.873 up up correct
WASH.US Washington Trust Bancorp Inc 20240131 0 29.08 29.33 27.81 27.81 145100 27.81 down down correct
WATT.US Energous Corporation 20240131 0 1.83 1.8899 1.76 1.77 41514 1.77 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240131 0 1.52 1.52 1.44 1.45 3900 1.45 down down correct
WB.US Weibo Corporation 20240131 0 8 8.32 7.85 8.1 1749600 8.1 up up correct
WBA.US Walgreens Boots Alliance Inc 20240131 0 22.84 23.32 22.47 22.57 60298100 22.57 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240131 0 35.31 35.64 34.573 34.6 472200 34.6 down down correct
WDAY.US Workday Inc 20240131 0 292.69 294.38 288.76 291.07 1244502 291.07 down down correct
WDC.US Western Digital Corporation 20240131 0 57.69 58.18 57.21 57.25 5798000 57.25 down up incorrect
WDFC.US WD 20240131 0 269.19 269.43 258.98 258.98 93900 258.98 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240131 0 8.48 8.48 8.48 8.48 0 8.48
WEN.US The Wendy's Company 20240131 0 19.26 19.41 18.99 19.08 2479300 19.08 down up incorrect
WERN.US Werner Enterprises Inc 20240131 0 40.36 40.63 39.48 39.55 571100 39.55 down up incorrect
WEYS.US Weyco Group Inc 20240131 0 32.73 32.81 32.11 32.11 14600 32.11 down down correct
WFC.US PD 20240131 0 18.53 18.96 18.53 18.81 172945 18.81 up up correct
WFCF.US Where Food Comes From Inc 20240131 0 13.58 13.7 13.58 13.7 5900 13.7 up up correct
WFCPX.US Wells Fargo & Co Non 20240131 0 17.01 17.01 17.01 17.01 0 17.01
WFRD.US Weatherford International plc Ordinary Shares 20240131 0 87.25 90.33 85.26 89.55 1914143 89.55 up up correct
WHF.US WhiteHorse Finance Inc 20240131 0 12.74 12.75 12.51 12.51 41200 12.51 down down correct
WHLM.US Wilhelmina International Inc 20240131 0 4.64 4.65 4.42 4.43 4200 4.43 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240131 0 0.225 0.236 0.212 0.218 287100 0.218 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240131 0 14.19 14.38 13.811 13.811 26800 13.811 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240131 0 1.26 1.51 1.26 1.44 4100 1.44 up up correct
WILC.US G. Willi 20240131 0 10.9 10.9 10.85 10.85 2500 10.85 down down correct
WIMI.US WiMi Hologram Cloud Inc 20240131 0 0.658 0.691 0.64 0.64 142400 0.64 down down correct
WINA.US Winmark Corporation 20240131 0 368.63 375.73 360.65 360.67 39100 360.67 down down correct
WING.US Wingstop Inc 20240131 0 280.05 286.56 278.58 281.11 410800 281.11 up up correct
WINT.US Windtree Therapeutics Inc 20240131 0 0.45 0.45 0.42 0.42 437900 0.42 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240131 0 11.06 11.06 11.06 11.06 0 11.06
WINVR.US WinVest Acquisition Corp. Right 20240131 0 0.0376 0.0399 0.0356 0.0399 1604 0.0399 up up correct
WINVU.US WinVest Acquisition Corp Unit 20240131 0 10.99 10.99 10.99 10.99 0 10.99
WIRE.US Encore Wire Corporation 20240131 0 230.04 230.85 224.26 225.5 174900 225.5 down down correct
WISA.US Summit Wireless Technologies Inc 20240131 0 0.1 0.1 0.09 0.1 1212200 0.1
WISH.US ContextLogic Inc 20240131 0 4.48 4.68 4.37 4.37 339000 4.37 down down correct
WIX.US Wix.com Ltd 20240131 0 127.5 129.69 125.835 126.88 879400 126.88 down down correct
WKEY.US WISeKey International Holding AG 20240131 0 2.15 2.27 2.1 2.19 46500 2.19 up up correct
WKHS.US Workhorse Group Inc 20240131 0 0.28 0.286 0.264 0.265 7343600 0.265 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240131 0 10.39 10.59 10.27 10.3 47700 10.3 down down correct
WKSP.US Worksport Ltd. Common Stock 20240131 0 1.38 1.38 1.3 1.34 45000 1.34 down down correct
WKSPW.US Worksport Ltd. Warrant 20240131 0 0.12 0.12 0.111 0.111 11766 0.111 down down correct
WLDN.US Willdan Group Inc 20240131 0 19.55 19.83 19.03 19.14 36400 19.14 down down correct
WLFC.US Willis Lease Finance Corporation 20240131 0 49.78 49.97 49.01 49.01 7000 49.01 down down correct
WMG.US Warner Music Group Corp 20240131 0 37.06 37.11 36.34 36.49 1364600 36.49 down down correct
WMPN.US William Penn Bancorporation 20240131 0 12.7 12.7 12.37 12.37 17100 12.37 down down correct
WNEB.US Western New England Bancorp Inc 20240131 0 8.64 8.7 8.51 8.51 53200 8.51 down down correct
WNW.US Wunong Net Technology Company Limited 20240131 0 2.21 2.21 1.71 1.8394 391756 1.8394 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240131 0 2.51 2.548 2.38 2.39 3569500 2.39 down down correct
WORX.US SCWorx Corp 20240131 0 1.31 1.33 1.3 1.33 3900 1.33 up up correct
WPRT.US Westport Fuel Systems Inc 20240131 0 6.43 6.51 6.27 6.31 23900 6.31 down down correct
WRAP.US Wrap Technologies Inc 20240131 0 3.75 3.94 3.62 3.79 386800 3.79 up up correct
WRLD.US World Acceptance Corporation 20240131 0 137.5 139.28 131.28 131.31 39700 131.31 down down correct
WSBC.US WesBanco Inc 20240131 0 30.34 30.78 29.3 29.34 198000 29.34 down down correct
WSBCP.US WesBanco Inc 20240131 0 24.44 24.75 24.22 24.46 6200 24.0402 up up correct
WSBF.US Waterstone Financial Inc 20240131 0 14.09 14.15 13.28 13.3 46600 13.3 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240131 0 48.07 48.64 47.16 47.3 3823400 47.3 down down correct
WSFS.US WSFS Financial Corporation 20240131 0 46.57 47.02 44.41 44.51 674400 44.51 down down correct
WTBA.US West Bancorporation Inc 20240131 0 19.87 20.37 18.73 18.81 31100 18.81 down down correct
WTER.US The Alkaline Water Company Inc 20240131 0 0.28 0.295 0.27 0.29 50400 0.29 up up correct
WTFC.US Wintrust Financial Corporation 20240131 0 98.57 99 96.72 96.98 579400 96.98 down down correct
WTFCM.US Wintrust Financial Corporation 20240131 0 24.3 24.512 24.1 24.35 18700 24.35 up up correct
WTFCP.US Wintrust Financial Corporation 20240131 0 24.82 24.89 24.57 24.57 57000 24.57 down down correct
WTW.US Weight Watchers International Inc 20240131 0 248.41 249.44 245.38 246.3 391000 246.3 down down correct
WVE.US Wave Life Sciences Ltd 20240131 0 4.5 4.6 4.32 4.32 694100 4.32 down down correct
WVFC.US WVS Financial Corp 20240131 0 13 13 13 13 0 13
WVVI.US Willamette Valley Vineyards Inc 20240131 0 5.2 5.21 5.11 5.11 4900 5.11 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240131 0 4.2 4.2 4.2 4.2 209 4.2
WW.US WW International Inc 20240131 0 3.9 4.05 3.76 3.76 4343800 3.76 down down correct
WWD.US Woodward Inc 20240131 0 141.46 141.46 137.51 137.77 550700 137.77 down down correct
WYNN.US Wynn Resorts Limited 20240131 0 94.55 96.12 93.36 94.43 1583000 94.43 down down correct
XAIR.US Beyond Air Inc 20240131 0 1.7 1.78 1.6 1.68 615900 1.68 down down correct
XBIO.US Xenetic Biosciences Inc 20240131 0 3.601 3.86 3.57 3.751 7800 3.751 up up correct
XBIOW.US Xenetic Biosciences Inc 20240131 0 9.5 9.5 9.5 9.5 0 9.5
XBIT.US XBiotech Inc 20240131 0 4.389 4.6 4.315 4.59 29400 4.59 up up correct
XCAPX.US ACAP Strategic Fund 20240131 0 19.01 19.01 19.01 19.01 0 19.01
XCUR.US Exicure Inc 20240131 0 0.568 0.568 0.531 0.54 10300 0.54 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20240131 0 14.27 14.27 14.27 14.27 0 14.27
XEL.US Xcel Energy Inc 20240131 0 60.21 60.67 59.34 59.87 13842700 59.87 down up incorrect
XELA.US Exela Technologies Inc 20240131 0 2.3 2.31 2.2 2.23 171612 2.23 down up incorrect
XELB.US Xcel Brands Inc 20240131 0 1.32 1.3994 1.3 1.31 96000 1.31 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20240131 0 45.75 46.46 45.22 45.22 227000 45.22 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20240131 0 2.52 2.59 2.46 2.46 1419700 2.46 down up incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20240131 0 10.73 10.73 10.73 10.73 0 10.73
XFOR.US X4 Pharmaceuticals Inc 20240131 0 0.803 0.83 0.77 0.781 740300 0.781 down up incorrect
XGN.US Exagen Inc 20240131 0 2.26 2.38 2.14 2.15 26300 2.15 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20240131 0 8.62 8.62 8.62 8.62 0 8.62
XLO.US Xilio Therapeutics Inc. Common Stock 20240131 0 0.63 0.694 0.619 0.65 130200 0.65 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20240131 0 33.1 34.83 32.1 32.18 514800 32.18 down up incorrect
XNCR.US Xencor Inc 20240131 0 19.36 19.54 18.635 18.7 692000 18.7 down up incorrect
XNET.US Xunlei Limited 20240131 0 1.49 1.529 1.49 1.51 17300 1.51 up up correct
XOMA.US XOMA Corporation 20240131 0 20.5 20.72 19.62 19.97 16810 19.97 down down correct
XOMAO.US XOMA Corporation 20240131 0 24.95 25 24.905 25 6000 25 up up correct
XOMAP.US XOMA Corporation 20240131 0 25.24 25.24 25.24 25.24 0 25.24
XONE.US The ExOne Company 20240131 0 49.96 49.97 49.94 49.94 29043 49.677 down down correct
XOS.US Xos Inc 20240131 0 8 8.18 7.78 8.18 11100 8.18 up up correct
XOSWW.US Xos Equity Warrants 20240131 0 0.0233 0.0235 0.0201 0.0201 13546 0.0201 down down correct
XP.US XP Inc 20240131 0 25.4 25.49 24.43 24.58 6083000 24.58 down down correct
XPEL.US XPEL Inc 20240131 0 53.69 54.58 53.31 53.45 196700 53.45 down down correct
XPER.US Xperi Holding Corporation 20240131 0 11.07 11.14 10.64 10.68 234300 10.68 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240131 0 5.84 5.84 5.84 5.84 0 5.84
XRAY.US DENTSPLY SIRONA Inc 20240131 0 35.1 35.36 34.65 34.75 1910800 34.75 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240131 0 2.5 2.5 2.31 2.38 5400 2.38 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240131 0 18.97 19.25 18.41 18.46 1738000 18.46 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240131 0 9.68 9.68 9.68 9.68 0 9.68
XSICX.US Voya Senior Income Fund Class 20240131 0 9.65 9.65 9.65 9.65 0 9.65
XSIIX.US ING Senior Incm Fd 20240131 0 9.63 9.63 9.63 9.63 0 9.63
XSIWX.US ING Senior Incm Fd 20240131 0 9.69 9.69 9.69 9.69 0 9.69
XSLCX.US Invesco Senior Loan Fund Class 20240131 0 5.84 5.84 5.84 5.84 0 5.84
XTLB.US XTL Biopharmaceuticals Ltd 20240131 0 0.88 0.88 0.88 0.88 0 0.88
XXII.US 22nd Century Group Inc. Common Stock 20240131 0 0.19 0.191 0.173 0.176 1487300 0.176 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20240131 0 0.464 0.509 0.442 0.5 13500 0.5 up down incorrect
YI.US 111 Inc 20240131 0 1.32 1.4 1.32 1.37 34900 1.37 up down incorrect
YJ.US Yunji Inc 20240131 0 0.658 0.659 0.607 0.639 3700 0.639 down down correct
YMAB.US Y 20240131 0 12.52 13.39 11.81 12.79 397700 12.79 up up correct
YORW.US The York Water Company 20240131 0 35.88 36.6 35.7 35.88 74600 35.88
YQ.US 17 Education & Technology Group Inc 20240131 0 2.01 2.41 2.01 2.1 20000 2.1 up up correct
YTEN.US Yield10 Bioscience Inc 20240131 0 0.21 0.23 0.21 0.23 15300 0.23 up up correct
YTRA.US Yatra Online Inc 20240131 0 1.68 1.7 1.67 1.69 54300 1.69 up up correct
YY.US JOYY Inc 20240131 0 29.98 31.34 29.98 30.66 487400 30.66 up up correct
Z.US Zillow Group Inc 20240131 0 57 59.4 56.555 56.84 3442100 56.84 down down correct
ZBRA.US Zebra Technologies Corporation 20240131 0 250 250 238.48 239.55 482600 239.55 down down correct
ZCMD.US Zhongchao Inc 20240131 0 0.327 0.327 0.303 0.31 2900 0.31 down down correct
ZD.US Ziff Davis Inc. 20240131 0 69.22 69.29 67.15 67.4 297600 67.4 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240131 0 1.14 1.145 1.121 1.14 13000 1.14
ZEUS.US Olympic Steel Inc 20240131 0 69 69.77 67.57 67.58 118800 67.58 down down correct
ZG.US Zillow Group Inc 20240131 0 55.48 57.55 54.87 55.09 566700 55.09 down down correct
ZI.US ZoomInfo Technologies Inc 20240131 0 16.18 16.8 16.03 16.04 5910700 16.04 down down correct
ZION.US Zions Bancorporation National Association 20240131 0 42.19 43.54 41.69 41.9 4657400 41.9 down down correct
ZIONL.US ZIONL 20240131 0 25.74 26.04 25.66 25.85 14400 25.85 up up correct
ZIONO.US Zions Bancorporation National Association 20240131 0 27.03 27.23 25.86 25.95 54000 25.95 down down correct
ZIONP.US Zions Bancorporation National Association 20240131 0 19.88 19.88 19.83 19.84 2838 19.84 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240131 0 7.23 8.26 7.23 8.16 6900 8.16 up up correct
ZJZZT.US NASDAQ TEST STOCK 20240131 0 10 10 10 10 50 10
ZKIN.US ZK International Group Co. Ltd 20240131 0 0.79 0.79 0.75 0.764 9300 0.764 down down correct
ZLAB.US Zai Lab Limited 20240131 0 21.87 22.05 21.31 21.57 979100 21.57 down down correct
ZM.US Zoom Video Communications Inc 20240131 0 66.25 66.38 64.575 64.61 4178222 64.61 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240131 0 12.09 12.39 11.79 11.85 764500 11.85 down down correct
ZS.US Zscaler Inc 20240131 0 238 239.585 232.31 235.67 1568800 235.67 down down correct
ZUMZ.US Zumiez Inc 20240131 0 17.81 17.94 17.17 17.17 158700 17.17 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240131 0 38.44 100 12.15 93.19 550568 93.19 up up correct
ZYXI.US Zynex Inc 20240131 0 11.7 12.07 11.7 11.84 423600 11.84 up down incorrect

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