CollectAI

close-nasdaq_stocks

2024/02/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240206 0 6.22 6.22 6.22 6.22 0 6.22
AACG.US ATA Creativity Global 20240206 0 1.08 1.1 1.08 1.1 10212 1.1 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240206 0 10.93 10.95 10.93 10.94 28796 10.94 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20240206 0 10.9 10.9 10.9 10.9 0 10.9
AADI.US Aadi Bioscience Inc 20240206 0 1.72 1.78 1.69 1.77 149022 1.77 up up correct
AAIDX.US AAIDX 20240206 0 19.91 19.91 19.91 19.91 0 19.91
AAL.US American Airlines Group Inc 20240206 0 14.24 14.95 14.2 14.9 33592449 14.9 up down incorrect
AAME.US Atlantic American Corporation 20240206 0 2.62 2.62 2.02 2.43 30173 2.43 down up incorrect
AAOI.US Applied Optoelectronics Inc 20240206 0 20.16 20.64 18.86 19.36 3801417 19.36 down down correct
AAON.US AAON Inc 20240206 0 71.64 72.935 71.14 72.07 230706 72.07 up up correct
AAPL.US Apple Inc 20240206 0 186.86 189.31 186.77 189.3 43490800 189.0588 up up correct
AATC.US Image Sensing Systems Inc 20240206 0 6.61 6.95 6.61 6.95 35000 6.95 up up correct
ABCB.US Ameris Bancorp 20240206 0 48.19 48.525 46.62 46.95 726501 46.95 down up incorrect
ABCL.US AbCellera Biologics Inc 20240206 0 4.93 5.18 4.87 5.18 1189775 5.18 up up correct
ABEO.US Abeona Therapeutics Inc 20240206 0 4.25 4.41 4.25 4.3 126646 4.3 up up correct
ABIO.US ARCA biopharma Inc 20240206 0 1.6098 1.6098 1.58 1.59 30211 1.59 down down correct
ABNB.US Airbnb Inc 20240206 0 145.1 145.13 142.9517 144.53 3697593 144.53 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240206 0 3.06 3.27 3.04 3.19 250637 3.19 up up correct
ABR.US PF 20240206 0 18.16 18.49 18.0901 18.33 46055 18.33 up up correct
ABSI.US Absci Corporation Common Stock 20240206 0 4.08 4.39 4.0484 4.34 1093937 4.34 up up correct
ABUS.US Arbutus Biopharma Corporation 20240206 0 2.36 2.47 2.35 2.47 709371 2.47 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240206 0 1.42 1.4461 1.35 1.39 111200 1.39 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240206 0 25.01 25.905 24.856 25.74 1601974 25.74 up down incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20240206 0 10.6 10.6 10.6 10.6 285 10.6
ACAHU.US Atlantic Coastal Acquisition Corp 20240206 0 10.66 10.66 10.66 10.66 0 10.66
ACB.US Aurora Cannabis Inc 20240206 0 0.3901 0.4045 0.3802 0.4 5697531 0.4 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20240206 0 11.72 11.72 11.72 11.72 0 11.72
ACCD.US Accolade Inc 20240206 0 11.89 13 11.8 12.98 844503 12.98 up down incorrect
ACET.US Adicet Bio Inc 20240206 0 3.23 3.62 3.1 3.19 2214179 3.19 down down correct
ACGL.US Arch Capital Group Ltd 20240206 0 83.98 84.15 83.17 83.3 1307161 83.3 down down correct
ACGLN.US Arch Capital Group Ltd 20240206 0 20.28 20.35 20.14 20.23 28100 20.23 down down correct
ACGLO.US Arch Capital Group Ltd 20240206 0 23.16 23.42 23.07 23.359 10200 23.359 up up correct
ACHC.US Acadia Healthcare Company Inc 20240206 0 79.07 79.87 79.07 79.83 267979 79.83 up up correct
ACHL.US Achilles Therapeutics plc 20240206 0 0.9801 1.01 0.895 0.9177 1243169 0.9177 down down correct
ACHV.US Achieve Life Sciences Inc 20240206 0 4.77 4.77 4.4 4.5 51607 4.5 down down correct
ACIU.US AC Immune SA 20240206 0 2.79 2.9 2.7 2.72 130863 2.72 down down correct
ACIW.US ACI Worldwide Inc 20240206 0 28.98 29.2575 28.87 29.21 548237 29.21 up up correct
ACLS.US Axcelis Technologies Inc 20240206 0 129.55 131.21 128 129.82 718372 129.82 up up correct
ACMR.US ACM Research Inc 20240206 0 16.33 16.8 16.25 16.48 1273453 16.48 up up correct
ACNB.US ACNB Corporation 20240206 0 36.59 36.6 35.27 36.31 20155 36.31 down down correct
ACOR.US Acorda Therapeutics Inc 20240206 0 14.81 15.31 14.81 15.31 3132 15.31 up up correct
ACRS.US Aclaris Therapeutics Inc 20240206 0 1.15 1.19 1.12 1.14 903012 1.14 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20240206 0 0.93 0.94 0.88 0.8962 129293 0.8962 down down correct
ACST.US Acasti Pharma Inc 20240206 0 2.29 2.3814 2.29 2.325 6092 2.325 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240206 0 27.64 27.94 27.56 27.8 295665 27.8 up up correct
ACTG.US Acacia Research Corporation 20240206 0 3.8 3.905 3.78 3.88 191948 3.88 up up correct
ACVA.US ACV Auctions Inc 20240206 0 13.8 14.235 13.77 14.14 1017497 14.14 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240206 0 3.1 3.2303 3.1 3.18 27227 3.18 up up correct
ADAG.US Adagene Inc 20240206 0 3.24 3.59 3.18 3.4 19300 3.4 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240206 0 1.17 1.38 1.13 1.33 3010997 1.33 up up correct
ADBE.US Adobe Inc 20240206 0 625.58 626.46 604.67 607.14 3436244 607.14 down down correct
ADC.US PA 20240206 0 18.59 18.6 18.42 18.56 4313 18.56 down down correct
ADI.US Analog Devices Inc 20240206 0 193.21 193.21 189.02 189.71 3991755 189.71 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240206 0 1.06 1.3 1.05 1.2 49447 1.2 up up correct
ADMA.US ADMA Biologics Inc 20240206 0 5.16 5.28 5.13 5.27 2485224 5.27 up up correct
ADN.US Advent Technologies Holdings Inc 20240206 0 0.173 0.173 0.165 0.167 387047 0.167 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240206 0 0.0208 0.021 0.0208 0.021 2336 0.021 up up correct
ADOC.US Edoc Acquisition Corp 20240206 0 11.59 11.7834 11.59 11.7834 1180 11.7834 up up correct
ADP.US Automatic Data Processing Inc 20240206 0 249.4 251.8 248.52 250.81 1690542 250.81 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240206 0 3.46 3.77 3.41 3.77 1179689 3.77 up up correct
ADSK.US Autodesk Inc 20240206 0 254.07 254.91 252.7 253.98 865174 253.98 down down correct
ADTN.US ADTRAN Inc 20240206 0 6.56 6.62 6.53 6.56 578261 6.56
ADTX.US Aditxt Inc 20240206 0 3.62 3.79 3.62 3.7 74143 3.7 up up correct
ADUS.US Addus HomeCare Corporation 20240206 0 88.85 89.405 87.24 87.4 89897 87.4 down down correct
ADV.US Advantage Solutions Inc 20240206 0 3.74 3.74 3.65 3.66 288359 3.66 down down correct
ADVM.US Adverum Biotechnologies Inc 20240206 0 1.99 2.57 1.7 2.5 6899453 2.5 up down incorrect
ADVWW.US Advantage Solutions Inc 20240206 0 0.085 0.085 0.085 0.085 2000 0.085
ADXN.US Addex Therapeutics Ltd 20240206 0 10.81 11.0419 10.6 10.6 974 10.6 down up incorrect
ADXS.US Advaxis Inc 20240206 0 0.9249 1.49 0.8999 1.31 480276 1.31 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240206 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240206 0 1.59 1.68 1.45 1.45 21941 1.45 down down correct
AEHR.US Aehr Test Systems 20240206 0 14.86 15.05 14.56 15.04 866674 15.04 up up correct
AEI.US Alset EHome International Inc 20240206 0 1.28 1.28 1.24 1.28 3832 1.28
AEIS.US Advanced Energy Industries Inc 20240206 0 104.5 106.705 104.25 106.6 347977 106.6 up up correct
AEL.US PB 20240206 0 24.83 25.15 24.8101 25.0451 4250 25.0451 up up correct
AEMD.US Aethlon Medical Inc 20240206 0 1.75 1.78 1.72 1.78 4618 1.78 up up correct
AEP.US American Electric Power Company Inc 20240206 0 76.76 77.475 76.41 77.23 3208271 76.3511 up up correct
AEY.US ADDvantage Technologies Group Inc 20240206 0 0.3351 1.22 0.3351 0.62 41125008 0.62 up up correct
AEYE.US AudioEye Inc 20240206 0 5.21 5.2337 4.85 4.87 38702 4.87 down down correct
AEZS.US Aeterna Zentaris Inc 20240206 0 1.6943 1.86 1.6943 1.8 5592 1.8 up up correct
AFBI.US Affinity Bancshares Inc 20240206 0 16.53 16.75 16.11 16.51 18370 16.51 down down correct
AFCG.US AFC Gamma Inc 20240206 0 11.44 11.61 11.42 11.545 140756 11.545 up up correct
AFIB.US Acutus Medical Inc 20240206 0 0.1756 0.1843 0.1705 0.173 627039 0.173 down down correct
AFMD.US Affimed N.V 20240206 0 0.521 0.57 0.52 0.5638 313914 0.5638 up up correct
AFRM.US Affirm Holdings Inc 20240206 0 41.62 43.45 41.09 43.43 11714940 43.43 up up correct
AFYA.US Afya Limited 20240206 0 20.6 20.6 20.01 20.23 96970 20.23 down down correct
AGBA.US AGBA Acquisition Limited 20240206 0 0.35 0.3577 0.3427 0.3458 99947 0.3458 down up incorrect
AGBAW.US AGBA Acquisition Limited 20240206 0 0.0169 0.0169 0.015 0.015 4200 0.015 down up incorrect
AGEN.US Agenus Inc 20240206 0 0.6398 0.7284 0.625 0.7043 13922910 0.7043 up up correct
AGFY.US Agrify Corporation 20240206 0 0.8237 1.1 0.7522 0.773 41682020 0.773 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20240206 0 23.89 24.48 23.71 24.15 537211 24.15 up up correct
AGMH.US AGM Group Holdings Inc 20240206 0 1.79 1.79 1.6186 1.77 2239 1.77 down down correct
AGNC.US AGNC Investment Corp 20240206 0 9.39 9.52 9.35 9.48 8274284 9.48 up up correct
AGNCM.US AGNC Investment Corp 20240206 0 24.55 24.7 24.55 24.56 7900 24.56 up up correct
AGNCN.US AGNC Investment Corp 20240206 0 25.587 25.7 25.57 25.67 8800 25.67 up up correct
AGNCO.US AGNC Investment Corp 20240206 0 24.23 24.281 24.12 24.23 15000 24.23
AGNCP.US AGNC Investment Corp. 20240206 0 23.09 23.22 23.09 23.19 37100 23.19 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240206 0 0.237 0.2443 0.2188 0.228 909312 0.228 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240206 0 0.0053 0.0053 0.0052 0.0053 18607 0.0053
AGRX.US Agile Therapeutics Inc 20240206 0 1.46 1.52 1.43 1.51 17318 1.51 up down incorrect
AGYS.US Agilysys Inc 20240206 0 82.86 83.91 82.3 83.44 161941 83.44 up down incorrect
AHCO.US AdaptHealth Corp 20240206 0 7 7.65 6.955 7.32 2944576 7.32 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240206 0 0.57 0.57 0.5001 0.5001 8286 0.5001 down down correct
AIHS.US Senmiao Technology Limited 20240206 0 0.6 0.6418 0.58 0.6057 46922 0.6057 up up correct
AIP.US Arteris Inc. Common Stock 20240206 0 6.24 6.52 6.19 6.4 84995 6.4 up up correct
AIRG.US Airgain Inc 20240206 0 4.5 4.6 4.38 4.49 15395 4.49 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240206 0 6.9 7.03 6.7 6.89 90886 6.89 down down correct
AIRT.US Air T Inc 20240206 0 17.2 17.25 16.97 17.08 2599 17.08 down down correct
AIRTP.US Air T Inc 20240206 0 18.6 18.8 18.6 18.8 400 18.8 up up correct
AKAM.US Akamai Technologies Inc 20240206 0 125 125.11 123.635 124.48 1221274 124.48 down down correct
AKBA.US Akebia Therapeutics Inc 20240206 0 1.63 1.73 1.63 1.68 1277994 1.68 up up correct
AKRO.US Akero Therapeutics Inc 20240206 0 16.98 18.39 15.32 17.76 4414903 17.76 up up correct
AKTS.US Akoustis Technologies Inc 20240206 0 0.5925 0.63 0.5507 0.61 1347234 0.61 up up correct
AKTX.US Akari Therapeutics Plc 20240206 0 2.5212 2.6352 2.41 2.6352 4535 2.6352 up up correct
AKYA.US Akoya Biosciences Inc 20240206 0 5.55 6.06 5.37 5.96 389165 5.96 up up correct
ALCO.US Alico Inc 20240206 0 27.37 28.83 27.27 28.76 35749 28.76 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240206 0 3.1 3.34 3.1 3.34 356009 3.34 up up correct
ALEC.US Alector Inc 20240206 0 6 6.13 5.89 6.04 842547 6.04 up up correct
ALGM.US Allegro MicroSystems Inc 20240206 0 29.69 30.01 29.32 29.56 2378715 29.56 down down correct
ALGN.US Align Technology Inc 20240206 0 276.5 293.92 276.0176 288.44 1440971 288.44 up up correct
ALGS.US Aligos Therapeutics Inc 20240206 0 0.68 0.7249 0.68 0.6923 90868 0.6923 up up correct
ALGT.US Allegiant Travel Company 20240206 0 73.99 79.6299 73.925 78.5 352368 78.5 up up correct
ALHC.US Alignment Healthcare Inc 20240206 0 6.09 6.3875 6.01 6.31 805847 6.31 up down incorrect
ALIM.US Alimera Sciences Inc 20240206 0 3.78 3.9 3.75 3.85 21142 3.85 up down incorrect
ALKS.US Alkermes plc 20240206 0 26.21 27.1 26.18 27.04 1175899 27.04 up up correct
ALKT.US Alkami Technology Inc 20240206 0 24.57 24.79 24.115 24.64 255184 24.64 up up correct
ALLK.US Allakos Inc 20240206 0 1.27 1.32 1.24 1.31 614208 1.31 up down incorrect
ALLO.US Allogene Therapeutics Inc 20240206 0 4.1 4.35 4.01 4.11 2555925 4.11 up down incorrect
ALLT.US Allot Ltd 20240206 0 1.81 1.86 1.73 1.835 23797 1.835 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20240206 0 170.65 173.33 169.81 172.18 1443779 172.18 up up correct
ALOT.US AstroNova Inc 20240206 0 17.83 17.84 17.2601 17.6 23496 17.6 down down correct
ALPN.US Alpine Immune Sciences Inc 20240206 0 27.32 27.52 26.16 26.52 756330 26.52 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240206 0 0.533 0.5699 0.5231 0.5479 63449 0.5479 up up correct
ALRM.US Alarm.com Holdings Inc 20240206 0 61.42 62.81 61.42 62.66 185172 62.66 up up correct
ALRN.US Aileron Therapeutics Inc 20240206 0 4.66 4.78 4.3 4.33 25789 4.33 down down correct
ALRS.US Alerus Financial Corporation 20240206 0 22.27 22.52 22 22.23 74422 22.23 down down correct
ALT.US Altimmune Inc 20240206 0 9.3 10.91 9.24 10.64 6242808 10.64 up up correct
ALTM.US Altus Midstream Company 20240206 0 4.33 4.38 4.15 4.24 13570680 4.24 down down correct
ALTO.US Alto Ingredients Inc 20240206 0 1.8 1.87 1.79 1.87 405562 1.87 up down incorrect
ALTR.US Altair Engineering Inc 20240206 0 87.27 88.94 86.37 88.69 524552 88.69 up down incorrect
ALTU.US Altitude Acquisition Corp 20240206 0 10.26 10.26 10.26 10.26 776 10.26
ALTUU.US Altitude Acquisition Corp 20240206 0 9.3 10.25 9.3 10.25 3500 10.25 up up correct
ALTUW.US Altitude Acquisition Corp 20240206 0 0.035 0.035 0.035 0.035 300 0.035
ALVR.US AlloVir Inc 20240206 0 0.6637 0.69 0.6637 0.69 510091 0.69 up up correct
ALXO.US ALX Oncology Holdings Inc 20240206 0 15.87 16 14.7005 15.64 321699 15.64 down down correct
ALYA.US Alithya Group Inc 20240206 0 1.58 1.6 1.52 1.58 66315 1.58
ALZN.US Alzamend Neuro Inc. Common Stock 20240206 0 0.879 0.91 0.878 0.891 11200 0.891 up up correct
AMAL.US Amalgamated Financial Corp 20240206 0 25.2 25.4 24.49 24.68 145873 24.68 down down correct
AMAT.US Applied Materials Inc 20240206 0 170.99 172.71 167.5001 168.7 4550248 168.7 down down correct
AMBA.US Ambarella Inc 20240206 0 52.23 53.14 51.9322 53.13 428603 53.13 up up correct
AMCX.US AMC Networks Inc 20240206 0 17.53 18.04 17.39 17.63 334712 17.63 up up correct
AMD.US Advanced Micro Devices Inc 20240206 0 173.15 173.88 165.5 167.88 68854125 167.88 down down correct
AMED.US Amedisys Inc 20240206 0 93.65 94.1599 92.73 93.4 378635 93.4 down down correct
AMEH.US Apollo Medical Holdings Inc 20240206 0 35.39 36.92 35.39 36.54 106786 36.54 up up correct
AMGN.US Amgen Inc 20240206 0 325.4 326.96 314.75 316.07 5767390 316.07 down down correct
AMKR.US Amkor Technology Inc 20240206 0 31.4 31.4 28.84 30.69 2472046 30.69 down down correct
AMNB.US American National Bankshares Inc 20240206 0 44.31 45.05 43.94 44.14 20182 44.14 down down correct
AMPG.US AmpliTech Group Inc 20240206 0 2.22 2.23 2.11 2.16 4198 2.16 down down correct
AMPGW.US AmpliTech Group Inc 20240206 0 0.152 0.152 0.152 0.152 0 0.152
AMPH.US Amphastar Pharmaceuticals Inc 20240206 0 52.24 52.72 51.2589 52.49 590446 52.49 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240206 0 13.25 13.44 13.11 13.28 312771 13.28 up up correct
AMRK.US A 20240206 0 27.52 28.05 26.855 27.11 286262 27.11 down down correct
AMRN.US Amarin Corporation plc 20240206 0 1.17 1.24 1.17 1.23 978531 1.23 up up correct
AMSC.US American Superconductor Corporation 20240206 0 11 11 10.47 10.59 1228892 10.59 down down correct
AMSF.US AMERISAFE Inc 20240206 0 48.57 49.47 48.57 48.9 82065 48.9 up up correct
AMST.US Amesite Inc 20240206 0 2.3 2.4 2.27 2.345 7244 2.345 up up correct
AMSWA.US American Software Inc 20240206 0 10.76 10.85 10.71 10.79 106499 10.79 up up correct
AMTB.US Amerant Bancorp Inc 20240206 0 21.84 22.12 21.79 21.84 118843 21.84
AMTX.US Aemetis Inc 20240206 0 3.25 3.48 3.23 3.455 285406 3.455 up up correct
AMWD.US American Woodmark Corporation 20240206 0 91.32 92.21 90.7385 91.59 58965 91.59 up up correct
AMZN.US Amazon.com Inc 20240206 0 169.39 170.71 167.65 169.15 42505520 169.15 down down correct
ANAB.US AnaptysBio Inc 20240206 0 23.99 24.49 23.785 24.02 299658 24.02 up up correct
ANDE.US The Andersons Inc 20240206 0 50.9 51.6699 50.8518 51.37 136537 51.37 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240206 0 2.69 2.69 2.47 2.54 3664 2.54 down down correct
ANGI.US Angi Inc 20240206 0 2.34 2.47 2.34 2.44 421618 2.44 up up correct
ANGO.US AngioDynamics Inc 20240206 0 5.85 5.975 5.84 5.94 292759 5.94 up up correct
ANIK.US Anika Therapeutics Inc 20240206 0 23.46 24.21 22.96 23.94 51538 23.94 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20240206 0 55.7 57.25 55.47 56.87 60272 56.87 up down incorrect
ANIX.US Anixa Biosciences Inc 20240206 0 4.5 4.65 4.4788 4.64 48106 4.64 up down incorrect
ANNX.US Annexon Inc 20240206 0 4.58 5.53 4.49 5.47 1423462 5.47 up down incorrect
ANSS.US ANSYS Inc 20240206 0 337.82 341.1 332.26 336.66 572916 336.66 down down correct
ANTE.US AirNet Technology Inc 20240206 0 0.7825 0.8398 0.7326 0.7328 5680 0.7328 down down correct
ANY.US Sphere 3D Corp 20240206 0 1.84 2.18 1.83 2.14 680590 2.14 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20240206 0 25.9 25.97 25.31 25.74 155767 25.74 down down correct
AOUT.US American Outdoor Brands Inc 20240206 0 8.77 8.9384 8.6559 8.71 13296 8.71 down down correct
APA.US APA Corporation 20240206 0 30.01 30.77 29.82 30.52 4671969 30.52 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20240206 0 12.43 12.43 12.43 12.43 0 12.43
APDN.US Applied DNA Sciences Inc 20240206 0 0.56 0.5699 0.54 0.5655 53164 0.5655 up up correct
APEI.US American Public Education Inc 20240206 0 11.16 11.49 10.92 11.15 188805 11.15 down down correct
API.US Agora Inc 20240206 0 2.94 3.045 2.905 3 210336 3 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240206 0 68.57 68.57 66.48 67.31 877752 67.31 down down correct
APLT.US Applied Therapeutics Inc 20240206 0 3.04 3.19 2.9799 3.14 738311 3.14 up up correct
APM.US Aptorum Group Limited 20240206 0 1.45 1.4835 1.35 1.44 5138 1.44 down down correct
APOG.US Apogee Enterprises Inc 20240206 0 53.05 53.81 52.96 53.11 342855 53.11 up down incorrect
APP.US AppLovin Corporation 20240206 0 46.11 46.5 45.084 46.04 2400241 46.04 down down correct
APPF.US AppFolio Inc 20240206 0 225.53 229.74 223.85 227.72 212469 227.72 up up correct
APPN.US Appian Corporation 20240206 0 31.5 32.4 31.42 32.38 319045 32.38 up down incorrect
APPS.US Digital Turbine Inc 20240206 0 5.14 5.33 5.11 5.28 1281765 5.28 up down incorrect
APRE.US Aprea Therapeutics Inc 20240206 0 6.77 7.42 6.24 7.345 47739 7.345 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240206 0 10.6 10.6 10.6 10.6 0 10.6
APTO.US Aptose Biosciences Inc 20240206 0 2.07 2.2 2.05 2.18 106954 2.18 up up correct
APVO.US Aptevo Therapeutics Inc 20240206 0 0.1576 0.1617 0.1494 0.1544 392526 0.1544 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240206 0 1.3 1.3335 1.3 1.32 3099 1.32 up up correct
APYX.US Apyx Medical Corporation 20240206 0 2.6 2.8 2.6 2.68 34603 2.68 up up correct
AQB.US AquaBounty Technologies Inc 20240206 0 2.49 2.54 2.4 2.46 38962 2.46 down down correct
AQMS.US Aqua Metals Inc 20240206 0 0.6 0.6111 0.58 0.6083 124361 0.6083 up up correct
AQST.US Aquestive Therapeutics Inc 20240206 0 2.73 2.95 2.727 2.79 920956 2.79 up up correct
ARAY.US Accuray Incorporated 20240206 0 2.37 2.6 2.36 2.58 588638 2.58 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240206 0 1.83 1.88 1.82 1.85 31858 1.85 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240206 0 0.1712 0.21 0.1712 0.21 1811 0.21 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20240206 0 1.84 1.9 1.78 1.86 506709 1.86 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240206 0 9.1 9.2 8.551 9.2 1500 9.2 up up correct
ARCB.US ArcBest Corporation 20240206 0 130 143.9999 129.04 138.58 715887 138.58 up up correct
ARCC.US Ares Capital Corporation 20240206 0 19.95 19.96 19.78 19.94 4694722 19.94 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240206 0 35.14 37.85 34.72 37.75 418615 37.75 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240206 0 0.0701 0.0792 0.07 0.078 14984 0.078 up up correct
ARDX.US Ardelyx Inc 20240206 0 8.95 9.208 8.8 9.12 3474001 9.12 up up correct
AREC.US American Resources Corporation 20240206 0 1.3 1.35 1.3 1.34 133067 1.34 up up correct
ARGO.US PA 20240206 0 23.7 23.8545 23.5901 23.7876 5176 23.7876 up up correct
ARGX.US argenx SE 20240206 0 393.2 396.77 389.64 393.12 324425 393.12 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240206 0 11.51 11.87 11.38 11.68 782092 11.68 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20240206 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20240206 0 7.76 7.93 7.76 7.93 137074 7.93 up up correct
ARKOW.US Arko Corp 20240206 0 0.8607 0.897 0.8607 0.8866 1625 0.8866 up up correct
ARKR.US Ark Restaurants Corp 20240206 0 14.67 14.74 14.44 14.44 3388 14.44 down down correct
ARLP.US Alliance Resource Partners L.P 20240206 0 20.5 20.55 19.69 19.84 908595 19.84 down down correct
AROW.US Arrow Financial Corporation 20240206 0 23.74 24.02 23.255 23.85 53094 23.5845 up up correct
ARQQ.US Arqit Quantum Inc 20240206 0 0.4499 0.4499 0.43 0.4404 399547 0.4404 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240206 0 0.37 0.37 0.37 0.37 0 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240206 0 5.98 6.04 5.5 5.7 2873253 5.7 down down correct
ARRW.US Arrowroot Acquisition Corp 20240206 0 10.46 10.46 10.2 10.33 4000 10.33 down down correct
ARRWU.US Arrowroot Acquisition Corp 20240206 0 10.24 10.25 10.24 10.25 1100 10.25 up up correct
ARRWW.US Arrowroot Acquisition Corp 20240206 0 0.11 0.11 0.1 0.1 20100 0.1 down down correct
ARRY.US Array Technologies Inc 20240206 0 13.06 13.51 12.99 13.28 5292124 13.28 up up correct
ARTL.US Artelo Biosciences Inc 20240206 0 1.4071 1.41 1.36 1.4 5193 1.4 down down correct
ARTNA.US Artesian Resources Corporation 20240206 0 35.5 36.33 35.5 36.15 31569 35.8553 up up correct
ARTW.US Art's 20240206 0 2.0511 2.0511 2.0511 2.0511 638 2.0511
ARVL.US Arrival 20240206 0 0.051 0.3 0.051 0.1501 120560 0.1501 up up correct
ARVN.US Arvinas Inc 20240206 0 46.72 49.08 46.575 49.01 949091 49.01 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240206 0 31.93 33.3 31.5 33.2 1092598 33.2 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240206 0 11.14 11.15 11.105 11.105 11191 11.105 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240206 0 20.9 20.9 20.9 20.9 0 20.9
ASLE.US AerSale Corporation 20240206 0 8.56 9.18 8.55 9.06 563210 9.06 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240206 0 0.537 0.5897 0.5267 0.5782 210061 0.5782 up up correct
ASMB.US Assembly Biosciences Inc 20240206 0 1.05 1.05 1.01 1.03 353114 1.03 down down correct
ASML.US ASML Holding N.V 20240206 0 898.8 905.76 890.85 904.89 1409497 904.89 up up correct
ASO.US Academy Sports and Outdoors Inc 20240206 0 63.09 63.79 62.43 63.41 739431 63.41 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240206 0 2.87 2.87 2.79 2.8 11123 2.8 down down correct
ASPU.US Aspen Group Inc 20240206 0 0.175 0.175 0.175 0.175 659 0.175
ASRT.US Assertio Holdings Inc 20240206 0 0.7882 0.82 0.7882 0.7975 445564 0.7975 up up correct
ASRV.US AmeriServ Financial Inc 20240206 0 3 3.06 3 3.01 68224 3.01 up up correct
ASTC.US Astrotech Corporation 20240206 0 8.07 8.07 8.07 8.07 391 8.07
ASTE.US Astec Industries Inc 20240206 0 34.97 36.02 34.85 35.4 77816 35.4 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240206 0 8.3 8.43 8.23 8.35 682664 8.35 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240206 0 1.28 1.33 1.22 1.31 18958 1.31 up up correct
ASTR.US Astra Space Inc 20240206 0 1.84 2.09 1.8397 2.07 192349 2.07 up up correct
ASTS.US AST SpaceMobile Inc 20240206 0 2.78 2.9156 2.74 2.88 1865151 2.88 up up correct
ASTSW.US AST SpaceMobile Inc 20240206 0 0.68 0.7125 0.65 0.7125 21661 0.7125 up up correct
ASUR.US Asure Software Inc 20240206 0 9.24 9.44 9.16 9.36 126894 9.36 up up correct
ASYS.US Amtech Systems Inc 20240206 0 3.95 4.07 3.95 4 26471 4 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240206 0 1.73 1.81 1.725 1.79 674038 1.79 up up correct
ATCOL.US Atlas Corp 20240206 0 24.1 24.19 24.1 24.19 1600 24.19 up up correct
ATEC.US Alphatec Holdings Inc 20240206 0 16.38 16.675 16.25 16.6 650927 16.6 up up correct
ATER.US Aterian Inc 20240206 0 0.34 0.35 0.3332 0.3414 299354 0.3414 up up correct
ATEX.US Anterix Inc 20240206 0 30.18 31.74 30.18 31.19 186765 31.19 up down incorrect
ATHA.US Athira Pharma Inc 20240206 0 3.07 3.26 3.07 3.18 133784 3.18 up down incorrect
ATHE.US Alterity Therapeutics Limited 20240206 0 2.08 2.08 1.8801 1.95 219330 1.95 down down correct
ATHX.US Athersys Inc 20240206 0 0.0211 0.0229 0.021 0.021 255616 0.021 down down correct
ATIF.US ATIF Holdings Limited 20240206 0 0.86 0.8799 0.81 0.811 3262 0.811 down down correct
ATLC.US Atlanticus Holdings Corporation 20240206 0 33.08 33.5172 32.75 32.76 5999 32.76 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240206 0 23.03 23.1 22.84 22.85 3900 22.85 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240206 0 22.017 22.017 21.82 21.83 5200 21.83 down down correct
ATLO.US Ames National Corporation 20240206 0 18.71 19.12 18.4999 18.875 21282 18.875 up up correct
ATMH.US All Things Mobile Analytic Inc 20240206 0 0.049 0.049 0.049 0.049 0 0.049
ATNF.US 180 Life Sciences Corp 20240206 0 0.1936 0.2039 0.191 0.1941 58421 0.1941 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240206 0 0.0099 0.0099 0.0059 0.0065 25480 0.0065 down down correct
ATNI.US ATN International Inc 20240206 0 35.34 35.97 34.33 34.4 85383 34.4 down down correct
ATOM.US Atomera Incorporated 20240206 0 7.6 7.6844 7.5 7.66 143670 7.66 up up correct
ATOS.US Atossa Therapeutics Inc 20240206 0 0.835 0.905 0.835 0.895 250355 0.895 up up correct
ATRA.US Atara Biotherapeutics Inc 20240206 0 1.11 1.15 1.03 1.12 2852268 1.12 up up correct
ATRC.US AtriCure Inc 20240206 0 32.91 33.4 32.84 33.17 513673 33.17 up up correct
ATRI.US Atrion Corporation 20240206 0 348.74 349.97 339.875 348.32 12486 348.32 down down correct
ATRO.US Astronics Corporation 20240206 0 17.45 17.99 17.45 17.74 113157 17.74 up up correct
ATSG.US Air Transport Services Group Inc 20240206 0 14.15 14.51 14.13 14.28 622000 14.28 up up correct
ATXI.US Avenue Therapeutics Inc 20240206 0 0.14 0.1429 0.115 0.12 7995038 0.12 down down correct
ATXS.US Astria Therapeutics Inc 20240206 0 14.94 15.41 14.01 14.885 1249729 14.885 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240206 0 33.77 34.26 33.095 33.19 428528 32.8716 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240206 0 24.2462 24.71 23.89 24.05 9558 24.05 down down correct
AUBN.US Auburn National Bancorporation Inc 20240206 0 20.37 20.9498 20.27 20.9498 935 20.9498 up up correct
AUDC.US AudioCodes Ltd 20240206 0 13.5 14.29 13.04 13.9 512275 13.9 up up correct
AUGX.US Augmedix Inc. Common Stock 20240206 0 4.31 4.42 4.31 4.4 246749 4.4 up up correct
AUID.US Ipsidy Inc. Common Stock 20240206 0 10.1 10.1401 9.5721 9.92 12380 9.92 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240206 0 7.51 7.95 7.5 7.93 1447401 7.93 up down incorrect
AUR.US Aurora Innovation Inc 20240206 0 3.03 3.18 2.96 3.16 2993443 3.16 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20240206 0 7.76 8.245 7.7 8.19 90405 8.19 up down incorrect
AUROW.US Aurora Innovation Inc 20240206 0 0.31 0.3277 0.29 0.29 9495 0.29 down down correct
AUTL.US Autolus Therapeutics plc 20240206 0 6.26 6.58 6.1 6.41 594867 6.41 up up correct
AUUD.US Auddia Inc 20240206 0 0.2041 0.25 0.2005 0.225 78530 0.225 up down incorrect
AUVI.US Applied UV Inc 20240206 0 2.34 2.48 2.34 2.37 139854 2.37 up down incorrect
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240206 0 3.8 4.5 3.8 4.5 6400 4.5 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20240206 0 2.38 2.45 2.35 2.42 38141 2.42 up up correct
AVAV.US AeroVironment Inc 20240206 0 121.96 125.33 121.91 125.01 159386 125.01 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240206 0 14.8 15.5 14.62 15.4 1851630 15.4 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240206 0 11.29 11.625 11.225 11.58 1432282 11.58 up up correct
AVGO.US Broadcom Inc 20240206 0 1263.57 1272.11 1211.94 1222.65 2535410 1222.65 down down correct
AVGR.US Avinger Inc 20240206 0 2.5 2.88 2.5 2.69 3798 2.69 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240206 0 11.26 11.26 11.26 11.26 0 11.26
AVIR.US Atea Pharmaceuticals Inc 20240206 0 4.05 4.29 4.05 4.28 782392 4.28 up up correct
AVNW.US Aviat Networks Inc 20240206 0 30.03 30.45 29.23 30.08 170353 30.08 up up correct
AVO.US Mission Produce Inc 20240206 0 10.02 10.25 10.0155 10.21 164121 10.21 up up correct
AVPT.US Avepoint Inc 20240206 0 7.86 7.98 7.74 7.91 674697 7.91 up down incorrect
AVPTW.US AVPTW 20240206 0 1.05 1.105 1.02 1.035 22405 1.035 down up incorrect
AVRO.US AVROBIO Inc 20240206 0 1.31 1.32 1.27 1.31 210280 1.31
AVT.US Avnet Inc 20240206 0 44.93 45.045 44.28 44.43 845004 44.43 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240206 0 17.95 20.23 17.95 19.97 50628 19.97 up up correct
AVTX.US Avalo Therapeutics Inc 20240206 0 4.05 4.45 4.03 4.27 41342 4.27 up up correct
AVXL.US Anavex Life Sciences Corp 20240206 0 5.31 5.79 5.3 5.79 1580378 5.79 up up correct
AWH.US Aspira Women's Health Inc 20240206 0 4.75 4.9 4.27 4.58 25216 4.58 down down correct
AWRE.US Aware Inc 20240206 0 1.72 1.82 1.69 1.73 35264 1.73 up up correct
AXDX.US Accelerate Diagnostics Inc 20240206 0 1.19 1.2156 1.14 1.17 53464 1.17 down down correct
AXGN.US AxoGen Inc 20240206 0 9.51 9.87 9.51 9.74 474252 9.74 up up correct
AXNX.US Axonics Inc 20240206 0 67.84 68.33 67.8 68.09 697636 68.09 up up correct
AXON.US Axon Enterprise Inc 20240206 0 258.64 259.69 255.5805 259.46 226235 259.46 up up correct
AXSM.US Axsome Therapeutics Inc 20240206 0 94.25 95.0099 92.5 94.81 735115 94.81 up up correct
AXTI.US AXT Inc 20240206 0 2.42 2.485 2.37 2.47 83068 2.47 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240206 0 18.59 18.88 18.42 18.86 439976 18.86 up up correct
AYRO.US Ayro Inc 20240206 0 1.67 1.78 1.67 1.75 18879 1.75 up up correct
AYTU.US Aytu Biopharma Inc 20240206 0 2.48 2.575 2.48 2.51 7448 2.51 up up correct
AZN.US AstraZeneca PLC 20240206 0 65.85 67.085 65.58 67.04 5566767 67.04 up up correct
AZPN.US Aspen Technology Inc 20240206 0 192.53 193.81 190.57 193.32 272366 193.32 up up correct
BAC.US PQ 20240206 0 19.12 19.18 19.04 19.11 42058 19.11 down down correct
BAND.US Bandwidth Inc 20240206 0 13.92 14.16 13.76 13.97 211493 13.97 up up correct
BANF.US BancFirst Corporation 20240206 0 86.02 86.66 85.25 86.37 43884 86.37 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240206 0 25.8 25.8 25.8 25.8 1000 25.8
BANR.US Banner Corporation 20240206 0 44.53 45.04 44.15 44.54 183140 44.54 up down incorrect
BANX.US StoneCastle Financial Corp 20240206 0 18.56 18.57 18.4 18.45 6918 18.45 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20240206 0 3.1438 3.4799 3.1438 3.15 3451 3.15 up down incorrect
BASE.US Couchbase Inc. Common Stock 20240206 0 27.64 27.64 26.71 27.28 559321 27.28 down up incorrect
BATRA.US The Liberty Braves Group 20240206 0 42.55 43.24 42.55 43.24 13800 43.24 up down incorrect
BATRK.US The Liberty Braves Group 20240206 0 39.83 40.46 39.83 40.41 118625 40.41 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240206 0 7.75 7.87 7.74 7.85 44161 7.85 up up correct
BBGI.US Beasley Broadcast Group Inc 20240206 0 0.905 0.93 0.8801 0.9025 6306 0.9025 down down correct
BBI.US Brickell Biotech Inc 20240206 0 0.98 0.9849 0.98 0.98 12475 0.98
BBIG.US Vinco Ventures Inc 20240206 0 0.009 0.01 0.009 0.01 4018 0.01 up up correct
BBIO.US BridgeBio Pharma Inc 20240206 0 33.58 34.26 33.28 34.02 2147738 34.02 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240206 0 3.06 3.1 2.96 2.9999 7888 2.9999 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240206 0 20.2 20.5 18 19 4600 19 down down correct
BBSI.US Barrett Business Services Inc 20240206 0 111.62 112.769 110.46 111.44 23865 111.44 down down correct
BCAB.US BioAtla Inc 20240206 0 2.49 2.79 2.44 2.7 519979 2.7 up down incorrect
BCBP.US BCB Bancorp Inc 20240206 0 11.4 11.51 11.07 11.14 48040 11.14 down up incorrect
BCDA.US BioCardia Inc 20240206 0 0.4269 0.4651 0.4223 0.465 109457 0.465 up up correct
BCEL.US Atreca Inc 20240206 0 0.2546 0.256 0.236 0.2426 634712 0.2426 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240206 0 0.379 0.4067 0.379 0.389 337541 0.389 up up correct
BCML.US BayCom Corp 20240206 0 19.71 20.35 19.71 20.09 30948 20.09 up down incorrect
BCOV.US Brightcove Inc 20240206 0 2.18 2.23 2.16 2.22 123152 2.22 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240206 0 7.7043 8 7.7043 7.9 1382 7.9 up up correct
BCPC.US Balchem Corporation 20240206 0 140.31 142.66 140.31 141.21 83654 141.21 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240206 0 5.09 5.52 5.02 5.51 2478513 5.51 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240206 0 10.96 10.96 10.96 10.96 0 10.96
BCTX.US BriaCell Therapeutics Corp 20240206 0 4.3 4.35 4.05 4.14 242691 4.14 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240206 0 1.5001 1.85 1.5001 1.6 3216 1.6 up up correct
BCYC.US Bicycle Therapeutics plc 20240206 0 17.09 17.44 17.01 17.13 268892 17.13 up up correct
BDSX.US Biodesix Inc 20240206 0 2.19 2.19 2.02 2.02 112543 2.02 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240206 0 4.04 4.175 3.865 3.93 336389 3.93 down down correct
BEAM.US Beam Therapeutics Inc 20240206 0 25.86 27.96 25.36 27.88 1058152 27.88 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20240206 0 1.78 1.8799 1.78 1.8 54200 1.8 up down incorrect
BECN.US Beacon Roofing Supply Inc 20240206 0 82.4 83.68 82.08 83.45 621656 83.45 up up correct
BEEM.US Beam Global 20240206 0 6.96 7.43 6.92 7.4 109143 7.4 up up correct
BEEMW.US Beam Global 20240206 0 1.1601 1.35 1.1601 1.35 2765 1.35 up up correct
BELFA.US Bel Fuse Inc 20240206 0 70.45 70.45 68.7001 69.095 3957 69.095 down down correct
BELFB.US Bel Fuse Inc 20240206 0 66.67 66.93 65.08 66.59 68784 66.59 down down correct
BFC.US Bank First Corporation 20240206 0 82.19 82.35 81.12 82.35 15414 82.35 up up correct
BFI.US BurgerFi International Inc 20240206 0 0.601 0.65 0.591 0.6185 82664 0.6185 up up correct
BFIIW.US BurgerFi International LLC 20240206 0 0.043 0.043 0.043 0.043 2056 0.043
BFIN.US BankFinancial Corporation 20240206 0 10.23 10.5 10.23 10.29 9261 10.1901 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240206 0 0.9475 0.98 0.8401 0.893 379707 0.893 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20240206 0 0.0119 0.0289 0.0099 0.0109 37371 0.0109 down down correct
BFST.US Business First Bancshares Inc 20240206 0 21.7 21.905 21.26 21.45 47945 21.45 down down correct
BGFDX.US BGFDX 20240206 0 21.99 21.99 21.99 21.99 0 21.99
BGFLX.US BGFLX 20240206 0 21.96 21.96 21.96 21.96 0 21.96
BGFTX.US BGFTX 20240206 0 21.92 21.92 21.92 21.92 0 21.92
BGFV.US Big 5 Sporting Goods Corporation 20240206 0 4.87 5.06 4.79 5.06 203441 5.06 up up correct
BGFVX.US BGFVX 20240206 0 22.89 22.89 22.89 22.89 0 22.89
BGNE.US BeiGene Ltd 20240206 0 149.88 155.47 146.51 153.58 324378 153.58 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240206 0 10.26 10.26 10.26 10.26 0 10.26
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240206 0 1.02 1.04 0.97 1.03 96195 1.03 up up correct
BHF.US Brighthouse Financial Inc 20240206 0 51.13 51.83 51.08 51.48 496790 51.48 up up correct
BHFAL.US Brighthouse Financial Inc 20240206 0 22.61 23.08 22.61 22.9 17900 22.9 up up correct
BHFAM.US Brighthouse Financial Inc 20240206 0 16.36 16.62 16.123 16.62 26700 16.62 up up correct
BHFAN.US Brighthouse Financial Inc 20240206 0 19.67 20.07 19.51 20.07 28800 20.07 up up correct
BHFAO.US Brighthouse Financial Inc 20240206 0 24.66 25.08 24.45 24.81 35700 24.81 up up correct
BHFAP.US Brighthouse Financial Inc 20240206 0 24.469 24.525 24.172 24.35 14100 24.35 down down correct
BIDU.US Baidu Inc 20240206 0 107.2 108.3399 105.14 107.56 3693932 107.56 up up correct
BIGC.US BigCommerce Holdings Inc 20240206 0 8.01 8.45 8 8.25 538867 8.25 up up correct
BIIB.US Biogen Inc 20240206 0 241 245.88 239.96 245.55 1304794 245.55 up up correct
BILI.US Bilibili Inc 20240206 0 9.7 10.26 9.5013 10.2 13704140 10.2 up up correct
BIMI.US BIMI International Medical Inc 20240206 0 2.36 2.6 2.36 2.38 17953 2.38 up up correct
BIOL.US BIOLASE Inc 20240206 0 0.7 0.7212 0.51 0.5171 753999 0.5171 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240206 0 12.62 12.82 12.45 12.47 49037 12.47 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240206 0 0.9351 0.9773 0.92 0.9609 297142 0.9609 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240206 0 2.13 2.25 2.1 2.23 12016100 2.23 up up correct
BIVI.US BioVie Inc 20240206 0 1.04 1.1 1.01 1.09 73305 1.09 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240206 0 0.782 0.8099 0.78 0.791 13208 0.791 up up correct
BJRI.US BJ's Restaurants Inc 20240206 0 34.75 35.6 34.51 35.55 279944 35.55 up up correct
BKCC.US BlackRock Capital Investment Corporation 20240206 0 3.74 3.785 3.7099 3.72 156071 3.72 down down correct
BKNG.US Booking Holdings Inc 20240206 0 3635 3660.2 3605.425 3644.94 277027 3644.94 up up correct
BKR.US Baker Hughes Company 20240206 0 28.86 29.62 28.79 29.39 13403820 29.39 up up correct
BKSC.US Bank of South Carolina Corporation 20240206 0 12.76 12.96 12.76 12.79 1500 12.79 up up correct
BKYI.US BIO 20240206 0 1.824 1.86 1.79 1.8 19488 1.8 down down correct
BL.US BlackLine Inc 20240206 0 58.52 60.3184 58.1101 59.91 531292 59.91 up up correct
BLBD.US Blue Bird Corporation 20240206 0 30.9 31.2 30.36 31.17 382080 31.17 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240206 0 2.7245 2.7245 2.5664 2.62 6391 2.62 down up incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20240206 0 0.09 0.1 0.081 0.0877 3713 0.0877 down up incorrect
BLDE.US Blade Air Mobility Inc 20240206 0 2.85 3.04 2.84 3.04 552582 3.04 up down incorrect
BLDEW.US Blade Air Mobility Inc 20240206 0 0.14 0.14 0.1 0.1 54079 0.1 down down correct
BLDP.US Ballard Power Systems Inc 20240206 0 3 3.18 2.965 3.17 2332971 3.17 up up correct
BLEUU.US bleuacacia ltd Unit 20240206 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240206 0 17.73 18.35 17.65 18.09 226151 18.09 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240206 0 9.04 9.27 8.99 9.14 49893 9.14 up down incorrect
BLIN.US Bridgeline Digital Inc 20240206 0 0.77 0.8681 0.77 0.84 35730 0.84 up down incorrect
BLKB.US Blackbaud Inc 20240206 0 79.54 80.97 78.94 80.09 129734 80.09 up up correct
BLMN.US Bloomin' Brands Inc 20240206 0 26.45 27.06 26.27 26.61 1060044 26.61 up up correct
BLNK.US Blink Charging Co 20240206 0 2.29 2.47 2.24 2.45 5222241 2.45 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240206 0 0.065 0.065 0.065 0.065 1596 0.065
BLRX.US BioLineRx Ltd 20240206 0 1.11 1.15 1.07 1.11 244980 1.11
BLUE.US bluebird bio Inc 20240206 0 0.9263 0.9797 0.879 0.94 10589210 0.94 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20240206 0 8.61 9.4199 8.58 9.12 1115146 9.12 up down incorrect
BMBL.US Bumble Inc 20240206 0 13.15 13.83 13.15 13.78 2088045 13.78 up up correct
BMEA.US Biomea Fusion Inc 20240206 0 19.78 19.89 18.41 18.67 983311 18.67 down down correct
BMRA.US Biomerica Inc 20240206 0 0.8613 0.88 0.84 0.8551 32321 0.8551 down down correct
BMRC.US Bank of Marin Bancorp 20240206 0 18.4 18.495 17.95 17.99 63961 17.74 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240206 0 88.12 90.05 87.49 89.8 1608957 89.8 up up correct
BNGO.US Bionano Genomics Inc 20240206 0 1.07 1.17 1.052 1.16 1238578 1.16 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240206 0 10.86 10.86 10.86 10.86 2200 10.86
BNR.US Burning Rock Biotech Limited 20240206 0 0.82 0.87 0.8 0.83 50070 0.83 up up correct
BNTC.US Benitec Biopharma Inc 20240206 0 2.88 3 2.7 2.99 25005 2.99 up up correct
BNTX.US BioNTech SE 20240206 0 93.51 96.02 93.17 96 383316 96 up up correct
BOKF.US BOK Financial Corporation 20240206 0 82.4 83.33 80.97 81.21 197514 81.21 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240206 0 1.0882 1.09 1.01 1.05 125771 1.05 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240206 0 0.565 0.5691 0.5345 0.55 41491 0.55 down down correct
BOOM.US DMC Global Inc 20240206 0 16.8 17.1049 16.39 16.65 226615 16.65 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240206 0 2.6301 2.8505 2.6301 2.785 16175 2.785 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240206 0 11.92 12 11.85 11.998 5688 11.998 up down incorrect
BOXL.US Boxlight Corporation 20240206 0 0.84 0.8955 0.7997 0.821 33868 0.821 down up incorrect
BPMC.US Blueprint Medicines Corporation 20240206 0 76.41 77.58 75.35 77.17 693425 77.17 up down incorrect
BPOP.US Popular Inc 20240206 0 85.35 85.91 83.2 83.88 356220 83.88 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240206 0 25.53 25.53 25.27 25.33 4500 25.33 down down correct
BPRN.US The Bank of Princeton 20240206 0 32.46 32.54 31.28 31.36 41273 31.0588 down down correct
BPTH.US Bio 20240206 0 0.43 0.4898 0.4135 0.465 226425 0.465 up up correct
BPTS.US Biophytis SA 20240206 0 0.49 0.49 0.48 0.4801 3665 0.4801 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240206 0 13.06 13.2 12.97 13.1 19600 13.1 up up correct
BPYPN.US Brookfield Property Partners L.P 20240206 0 11.787 11.787 11.59 11.623 29600 11.623 down down correct
BPYPO.US Brookfield Property Partners L.P 20240206 0 12.79 12.88 12.75 12.8 27000 12.8 up up correct
BPYPP.US Brookfield Property Partners L.P 20240206 0 13.55 13.6 13.325 13.47 11000 13.47 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240206 0 5.33 5.42 5.31 5.35 15217 5.35 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20240206 0 11.7799 11.7799 11.21 11.21 20312 11.21 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20240206 0 0.1299 0.1332 0.1299 0.1302 24808 0.1302 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20240206 0 0.198 0.3 0.1901 0.2 238908 0.2 up up correct
BRID.US Bridgford Foods Corporation 20240206 0 10.98 10.9997 10.91 10.91 1303 10.91 down down correct
BRKL.US Brookline Bancorp Inc 20240206 0 10.13 10.27 9.895 9.94 439971 9.8036 down up incorrect
BRKR.US Bruker Corporation 20240206 0 71.69 74.17 71.15 73.88 1109489 73.88 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240206 0 3.08 3.23 3.08 3.17 24837 3.17 up up correct
BROG.US Brooge Energy Limited 20240206 0 2.83 2.83 2.52 2.79 15812 2.79 down down correct
BROGW.US Brooge Energy Limited 20240206 0 0.007 0.007 0.0063 0.0064 17989 0.0064 down down correct
BRP.US BRP Group Inc 20240206 0 21.82 23.1 21.7 23.08 284981 23.08 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240206 0 1.55 1.65 1.34 1.57 3500046 1.57 up up correct
BRY.US Berry Corporation 20240206 0 6.4 6.69 6.385 6.62 1111789 6.62 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240206 0 55.58 56.24 54.49 55.42 341654 55.42 down down correct
BSBK.US Bogota Financial Corp 20240206 0 8.09 8.24 8.09 8.24 2385 8.24 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240206 0 15.5 15.6499 15.5 15.5 23132 15.5
BSFC.US Blue Star Foods Corp. Common Stock 20240206 0 0.13 0.1358 0.13 0.1308 175644 0.1308 up up correct
BSGM.US BioSig Technologies Inc 20240206 0 1.07 1.15 0.8402 0.8594 310733 0.8594 down up incorrect
BSRR.US Sierra Bancorp 20240206 0 18.76 19.21 18.65 18.73 17305 18.73 down down correct
BSVN.US Bank7 Corp 20240206 0 27.37 27.8 27.35 27.55 18632 27.55 up up correct
BSY.US Bentley Systems Incorporated 20240206 0 50.94 51.48 50.6 50.94 666173 50.94
BTAI.US BioXcel Therapeutics Inc 20240206 0 3.59 4.17 3.49 4.04 2303206 4.04 up up correct
BTBD.US BT Brands Inc. Common Stock 20240206 0 1.93 2.0439 1.902 2.04 7600 2.04 up up correct
BTBDW.US BT Brands Inc. Warrant 20240206 0 0.131 0.131 0.131 0.131 0 0.131
BTBT.US Bit Digital Inc 20240206 0 2.39 2.5001 2.3399 2.46 3672154 2.46 up up correct
BTCS.US BTCS Inc. Common Stock 20240206 0 1.5 1.57 1.45 1.53 167196 1.53 up up correct
BTCY.US Biotricity Inc. Common Stock 20240206 0 0.8317 0.8794 0.7518 0.7643 23889 0.7643 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240206 0 0.2 0.235 0.16 0.175 7098644 0.175 down down correct
BUSE.US First Busey Corporation 20240206 0 22.89 23.13 22.59 22.76 142710 22.76 down down correct
BVS.US Bioventus Inc 20240206 0 4.46 4.61 4.44 4.56 117947 4.56 up up correct
BWAY.US BrainsWay Ltd 20240206 0 5.92 6.24 5.92 6.22 67996 6.22 up down incorrect
BWB.US Bridgewater Bancshares Inc 20240206 0 11.97 12.1 11.64 11.78 110908 11.78 down up incorrect
BWEN.US Broadwind Inc 20240206 0 2.33 2.45 2.33 2.44 68634 2.44 up up correct
BWFG.US Bankwell Financial Group Inc 20240206 0 26.08 26.4005 24.89 25.54 12752 25.54 down down correct
BWMN.US Bowman Consulting Group Ltd 20240206 0 32.91 34.32 32.6 34.32 49930 34.32 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240206 0 13.27 13.4466 13.0501 13.29 21800 13.29 up up correct
BXRX.US Baudax Bio Inc 20240206 0 0.0221 0.0245 0.021 0.0221 34468 0.0221
BYFC.US Broadway Financial Corporation 20240206 0 6.1 6.3 6.02 6.2 2476 6.2 up up correct
BYND.US Beyond Meat Inc 20240206 0 6.07 6.325 6 6.12 2231925 6.12 up up correct
BYRN.US Byrna Technologies Inc 20240206 0 8 8.35 7.8136 8.21 81514 8.21 up up correct
BYSI.US BeyondSpring Inc 20240206 0 1 1.05 0.9847 1.04 21341 1.04 up up correct
BZ.US Kanzhun Ltd ADR 20240206 0 14.32 15.145 14.04 14.86 5090724 14.86 up up correct
BZUN.US Baozun Inc 20240206 0 2.29 2.41 2.23 2.4 1329181 2.4 up up correct
CAAS.US China Automotive Systems Inc 20240206 0 3.22 3.443 3.22 3.28 49877 3.28 up down incorrect
CABA.US Cabaletta Bio Inc 20240206 0 22.5 22.9999 22.0001 22.65 702944 22.65 up down incorrect
CAC.US Camden National Corporation 20240206 0 33.45 33.65 32.56 32.85 31028 32.85 down up incorrect
CACC.US Credit Acceptance Corporation 20240206 0 566.38 570.96 548.66 554.51 66088 554.51 down down correct
CADCX.US CADCX 20240206 0 24.76 24.76 24.76 24.76 0 24.76
CADE.US PA 20240206 0 21.0993 21.314 20.7501 20.85 25375 20.85 down down correct
CADEX.US CADEX 20240206 0 24.95 24.95 24.95 24.95 0 24.95
CADFX.US CION Ares Diversified Credit Fund W 20240206 0 25.22 25.22 25.22 25.22 0 25.22
CADL.US Candel Therapeutics Inc. Common Stock 20240206 0 1.32 1.32 1.25 1.29 21766 1.29 down up incorrect
CADSX.US CADSX 20240206 0 25.04 25.04 25.04 25.04 0 25.04
CADUX.US CADUX 20240206 0 25.22 25.22 25.22 25.22 0 25.22
CADWX.US CADWX 20240206 0 25.03 25.03 25.03 25.03 0 25.03
CAKE.US The Cheesecake Factory Incorporated 20240206 0 34.32 34.87 33.92 34.09 828721 34.09 down down correct
CALA.US Calithera Biosciences Inc 20240206 0 0.0331 0.0331 0.03 0.0325 1324 0.0325 down down correct
CALB.US California BanCorp 20240206 0 24.14 24.785 23.15 23.78 81340 23.78 down down correct
CALM.US Cal 20240206 0 55.71 56.3 55.54 56.17 374152 56.17 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240206 0 21.05 22.71 21.05 21.5099 5869 21.5099 up up correct
CAMP.US CalAmp Corp 20240206 0 3.66 3.66 2.87 2.89 363752 2.89 down down correct
CAMT.US Camtek Ltd 20240206 0 81.8 82.28 75.32 77.88 556160 77.88 down down correct
CAN.US Canaan Inc 20240206 0 1.23 1.31 1.2012 1.27 10743690 1.27 up up correct
CAPR.US Capricor Therapeutics Inc 20240206 0 3.85 4.02 3.85 3.99 139246 3.99 up up correct
CAR.US Avis Budget Group Inc 20240206 0 153.8 167.32 153.0748 165.23 635806 165.23 up up correct
CARA.US Cara Therapeutics Inc 20240206 0 0.58 0.6 0.57 0.5769 257768 0.5769 down down correct
CARE.US Carter Bankshares Inc 20240206 0 13.86 14.09 13.4 13.51 106106 13.51 down down correct
CARG.US CarGurus Inc 20240206 0 23.8 24.1 23.775 23.91 469875 23.91 up up correct
CARV.US Carver Bancorp Inc 20240206 0 1.7 1.71 1.53 1.56 53120 1.56 down down correct
CASA.US Casa Systems Inc 20240206 0 0.31 0.3161 0.2975 0.3 192624 0.3 down down correct
CASH.US Meta Financial Group Inc 20240206 0 49.2 49.73 48.85 49.32 147674 49.32 up up correct
CASI.US CASI Pharmaceuticals Inc 20240206 0 6.43 6.45 6.1 6.45 4740 6.45 up up correct
CASS.US Cass Information Systems Inc 20240206 0 42.25 43.84 42.25 43 26972 43 up up correct
CASY.US Casey's General Stores Inc 20240206 0 273.91 276.6103 272.46 276.11 187594 276.11 up down incorrect
CATC.US Cambridge Bancorp 20240206 0 66.5 67.22 65.35 65.52 23473 64.85 down up incorrect
CATY.US Cathay General Bancorp 20240206 0 39.13 39.67 38.91 39.28 423686 39.28 up down incorrect
CBAN.US Colony Bankcorp Inc 20240206 0 11.72 11.8 11.55 11.64 28862 11.64 down down correct
CBAT.US CBAK Energy Technology Inc 20240206 0 0.96 1 0.95 0.989 158331 0.989 up up correct
CBAY.US CymaBay Therapeutics Inc 20240206 0 23.74 24.46 23.24 24.25 937512 24.25 up up correct
CBFV.US CB Financial Services Inc 20240206 0 23.06 23.5 22.85 22.85 3439 22.85 down down correct
CBNK.US Capital Bancorp Inc 20240206 0 21 21.0104 20.61 20.74 19836 20.74 down down correct
CBOE.US Cboe Global Markets Inc 20240206 0 182.98 182.98 178.52 180.41 510009 180.41 down down correct
CBRGU.US Chain Bridge I Units 20240206 0 10.88 10.88 10.88 10.88 0 10.88
CBRL.US Cracker Barrel Old Country Store Inc 20240206 0 78.42 78.82 77.2112 77.34 436575 77.34 down down correct
CBSH.US Commerce Bancshares Inc 20240206 0 50.34 51.085 50.21 50.3 473950 50.3 down down correct
CCAP.US Crescent Capital BDC Inc 20240206 0 16.17 16.22 16.06 16.12 92610 16.12 down down correct
CCB.US Coastal Financial Corporation 20240206 0 38.31 38.78 37.59 38.45 69878 38.45 up up correct
CCBG.US Capital City Bank Group Inc 20240206 0 27.72 28.13 27.58 27.85 34529 27.85 up up correct
CCCC.US C4 Therapeutics Inc 20240206 0 5.18 5.68 5.04 5.61 2435391 5.61 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240206 0 20.76 20.94 20.75 20.92 52523 20.7286 up up correct
CCEL.US Cryo 20240206 0 5.59 5.7 5.2401 5.48 9492 5.48 down down correct
CCEP.US Coca 20240206 0 68.5 68.75 67.555 67.79 2156261 67.79 down down correct
CCLFX.US CCLFX 20240206 0 10.67 10.67 10.67 10.67 0 10.67
CCLP.US CSI Compressco LP 20240206 0 1.95 1.95 1.92 1.95 279828 1.95
CCNE.US CNB Financial Corporation 20240206 0 20.19 20.51 20.04 20.25 39979 20.25 up up correct
CCNEP.US CNB Financial Corporation 20240206 0 22.5 22.546 22.25 22.546 2000 22.546 up up correct
CCOI.US Cogent Communications Holdings Inc 20240206 0 73.85 74.7 73.85 74.36 151412 74.36 up up correct
CCRN.US Cross Country Healthcare Inc 20240206 0 20.08 20.75 20.08 20.375 362922 20.375 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240206 0 19.67 20.59 19.25 20.15 145213 20.15 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240206 0 10.86 10.86 10.86 10.86 0 10.86
CDAQU.US Compass Digital Acquisition Corp. Unit 20240206 0 10.81 10.81 10.81 10.81 0 10.81
CDLX.US Cardlytics Inc 20240206 0 6.95 7.13 6.3 6.6 1173490 6.6 down down correct
CDMO.US Avid Bioservices Inc 20240206 0 6.25 6.55 6.19 6.52 565791 6.52 up up correct
CDNA.US CareDx Inc 20240206 0 8.5 9 8.395 9 673133 9 up down incorrect
CDNS.US Cadence Design Systems Inc 20240206 0 298.24 299.73 289.74 292.8 1120000 292.8 down up incorrect
CDTX.US Cidara Therapeutics Inc 20240206 0 0.669 0.699 0.6602 0.6711 280523 0.6711 up up correct
CDW.US CDW Corporation 20240206 0 230.85 231.82 229.39 230.5 761149 230.5 down down correct
CDXC.US ChromaDex Corporation 20240206 0 1.54 1.57 1.5 1.52 73545 1.52 down down correct
CDXS.US Codexis Inc 20240206 0 2.61 2.88 2.53 2.87 563418 2.87 up up correct
CDZI.US Cadiz Inc 20240206 0 2.6 2.69 2.59 2.65 126459 2.65 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240206 0 13.12 13.13 13.01 13.13 1000 13.13 up up correct
CEDAX.US CEDAX 20240206 0 23.28 23.28 23.28 23.28 0 23.28
CEDIX.US Destra International & Event 20240206 0 23.3 23.3 23.3 23.3 0 23.3
CEDLX.US CEDLX 20240206 0 23.25 23.25 23.25 23.25 0 23.25
CEDTX.US CEDTX 20240206 0 23.14 23.14 23.14 23.14 0 23.14
CELC.US Celcuity Inc 20240206 0 15.48 16.11 15.48 15.72 78353 15.72 up down incorrect
CELH.US Celsius Holdings Inc 20240206 0 53.17 56.705 53.045 55.8 5688943 55.8 up down incorrect
CELU.US Celularity Inc 20240206 0 0.4567 0.49 0.4501 0.4806 740204 0.4806 up down incorrect
CELUW.US Celularity Inc 20240206 0 0.0375 0.0375 0.0355 0.0355 944 0.0355 down up incorrect
CENT.US Central Garden & Pet Company 20240206 0 36.2352 37.0726 36.2352 36.9395 40911 36.9395 up down incorrect
CENTA.US Central Garden & Pet Company 20240206 0 40.55 41.61 40.52 41.56 172099 33.248 up down incorrect
CENX.US Century Aluminum Company 20240206 0 10.5 10.67 10.365 10.61 860728 10.61 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240206 0 41.7 41.805 41.495 41.66 1082526 41.66 down down correct
CERS.US Cerus Corporation 20240206 0 1.88 2.24 1.88 2.23 2532749 2.23 up up correct
CERT.US Certara Inc 20240206 0 16.25 16.98 16.1205 16.71 415744 16.71 up up correct
CETX.US Cemtrex Inc 20240206 0 3.16 3.3743 3.12 3.35 12062 3.35 up up correct
CETXP.US Cemtrex Inc 20240206 0 0.58 0.58 0.58 0.58 0 0.58
CEVA.US CEVA Inc 20240206 0 19.5 19.54 19.23 19.47 126613 19.47 down down correct
CFB.US CrossFirst Bankshares Inc 20240206 0 13.54 13.7073 13.17 13.28 135289 13.28 down down correct
CFBK.US CF Bankshares Inc 20240206 0 21.79 21.79 21.79 21.79 504 21.79
CFFI.US C&F Financial Corporation 20240206 0 53.36 53.36 50.26 51.1 12566 51.1 down down correct
CFFN.US Capitol Federal Financial Inc 20240206 0 6.04 6.1 5.9 5.91 903893 5.91 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240206 0 23.89 24.19 22.77 23.48 6438881 23.48 down down correct
CFRX.US ContraFect Corporation 20240206 0 0.0325 0.0325 0.028 0.0325 5284 0.0325
CG.US The Carlyle Group Inc 20240206 0 40.47 41.08 40.305 40.72 2198796 40.72 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240206 0 19.84 19.9 19.76 19.76 15800 19.76 down down correct
CGBD.US TCG BDC Inc 20240206 0 15.09 15.09 14.88 14.94 139833 14.94 down down correct
CGC.US Canopy Growth Corporation 20240206 0 4.46 4.71 4.35 4.6 4916574 4.6 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240206 0 21.82 21.82 21.82 21.82 0 21.82
CGEM.US Cullinan Oncology Inc 20240206 0 17.88 18.61 17.51 18.47 961352 18.47 up up correct
CGEN.US Compugen Ltd 20240206 0 2.22 2.34 2.185 2.25 613985 2.25 up up correct
CGNT.US Cognyte Software Ltd 20240206 0 7.29 7.32 7.002 7.24 646553 7.24 down down correct
CGNX.US Cognex Corporation 20240206 0 35.28 35.77 34.79 35.36 3217743 35.36 up up correct
CGO.US Calamos Global Total Return Fund 20240206 0 9.4 9.47 9.375 9.46 19913 9.3819 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240206 0 2.34 2.4603 2.18 2.25 130939 2.25 down down correct
CHCI.US Comstock Holding Companies Inc 20240206 0 4.76 4.8185 4.76 4.7943 3161 4.7943 up up correct
CHCO.US City Holding Company 20240206 0 100.46 101 98.83 99.43 59137 99.43 down down correct
CHDN.US Churchill Downs Incorporated 20240206 0 119.44 121.625 118.9 120.83 235852 120.83 up up correct
CHEF.US The Chefs' Warehouse Inc 20240206 0 32.4 32.92 32.21 32.83 530480 32.83 up up correct
CHEK.US Check 20240206 0 2.12 2.1294 2.09 2.1 2948 2.1 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240206 0 10.75 10.88 10.75 10.87 137884 10.7764 up up correct
CHK.US Chesapeake Energy Corporation 20240206 0 75.94 76.61 75.09 76.03 2544108 76.03 up up correct
CHKEL.US Chesapeake Energy Corporation 20240206 0 57.2 57.2 57.2 57.2 59 57.2
CHKEZ.US Chesapeake Energy Corporation 20240206 0 61.38 61.38 61.38 61.38 200 61.38
CHKP.US Check Point Software Technologies Ltd 20240206 0 162 166.705 161.51 162.45 1934818 162.45 up up correct
CHMG.US Chemung Financial Corporation 20240206 0 45.18 45.89 44.6 44.6 4034 44.6 down down correct
CHNR.US China Natural Resources Inc 20240206 0 0.93 0.9596 0.93 0.9302 835 0.9302 up up correct
CHRS.US Coherus BioSciences Inc 20240206 0 2.01 2.33 1.9701 2.32 4256011 2.32 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240206 0 74 75.82 74 74.52 1671530 74.52 up up correct
CHSCL.US CHS Inc 20240206 0 25.71 25.78 25.571 25.687 16500 25.687 down down correct
CHSCM.US CHS Inc 20240206 0 24.99 25.18 24.96 25.09 15600 25.09 up up correct
CHSCN.US CHS Inc 20240206 0 25.615 25.84 25.53 25.53 12600 25.53 down down correct
CHSCO.US CHS Inc 20240206 0 26.04 26.29 26.04 26.17 9100 26.17 up up correct
CHSCP.US CHS Inc 20240206 0 30.63 30.83 30.63 30.76 1700 30.76 up up correct
CHTR.US Charter Communications Inc 20240206 0 303.14 303.93 288.84 290.28 4085603 290.28 down down correct
CHUY.US Chuy's Holdings Inc 20240206 0 33.63 34.165 33.59 33.79 87993 33.79 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240206 0 6.01 6.08 6.01 6.075 125821 6.0255 up up correct
CHX.US ChampionX Corporation 20240206 0 29.77 30.17 28.01 29.01 3741064 29.01 down down correct
CHY.US Calamos Convertible and High Income Fund 20240206 0 11.62 11.8 11.62 11.79 131958 11.6912 up up correct
CIFR.US Cipher Mining Inc 20240206 0 2.41 2.6 2.4 2.59 3729174 2.59 up up correct
CIFRW.US Cipher Mining Inc 20240206 0 0.81 0.86 0.77 0.8048 25827 0.8048 down down correct
CIGI.US Colliers International Group Inc 20240206 0 113.73 113.82 111.72 111.97 73889 111.97 down down correct
CINF.US Cincinnati Financial Corporation 20240206 0 111.8 112.835 111.8 112.1 786803 112.1 up up correct
CIVB.US Civista Bancshares Inc 20240206 0 15.95 16.215 15.95 16.12 60294 16.12 up up correct
CIZN.US Citizens Holding Company 20240206 0 7.73 7.81 7.65 7.65 11600 7.65 down down correct
CJJD.US China Jo 20240206 0 0.1798 0.1798 0.1705 0.1705 81684 0.1705 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240206 0 1.85 2.06 1.84 2 609029 2 up up correct
CLAR.US Clarus Corporation 20240206 0 5.84 6 5.82 5.98 142125 5.98 up up correct
CLBK.US Columbia Financial Inc 20240206 0 17 17.13 16.86 17.07 77275 17.07 up up correct
CLBT.US Cellebrite DI 20240206 0 9.26 9.3189 9.01 9.27 465827 9.27 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240206 0 1.56 1.58 1.48 1.54 15552 1.54 down down correct
CLDX.US Celldex Therapeutics Inc 20240206 0 37.39 38.03 35.88 37.2 904875 37.2 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20240206 0 1.75 2.34 1.72 2.27 89632 2.27 up down incorrect
CLFD.US Clearfield Inc 20240206 0 28.64 29.3 28.2201 28.94 268787 28.94 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240206 0 5.7 5.75 5.65 5.75 9428 5.75 up down incorrect
CLIR.US ClearSign Technologies Corporation 20240206 0 1.01 1.02 0.97 0.9996 27843 0.9996 down up incorrect
CLLS.US Cellectis S.A 20240206 0 2.85 3 2.85 3 10393 3 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240206 0 15.75 16.3 15.52 16.23 125579 16.23 up down incorrect
CLNE.US Clean Energy Fuels Corp 20240206 0 2.76 2.92 2.7498 2.89 1242824 2.89 up down incorrect
CLNN.US Clene Inc 20240206 0 0.4516 0.4743 0.4395 0.45 225632 0.45 down up incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240206 0 11.72 12.01 11.72 12.01 400 12.01 up down incorrect
CLOER.US Clover Leaf Capital Corp. Rights 20240206 0 0.1 0.1099 0.1 0.1099 1400 0.1099 up down incorrect
CLOEU.US Clover Leaf Capital Corp. Unit 20240206 0 11.85 11.85 11.85 11.85 0 11.85
CLOV.US Clover Health Investments Corp 20240206 0 0.95 0.9798 0.942 0.9642 7707767 0.9642 up down incorrect
CLPS.US CLPS Incorporation 20240206 0 0.963 0.97 0.963 0.97 963 0.97 up down incorrect
CLPT.US ClearPoint Neuro Inc 20240206 0 7.35 7.58 7.3 7.45 122052 7.45 up up correct
CLRB.US Cellectar Biosciences Inc 20240206 0 3.4 3.59 3.4 3.55 524748 3.55 up up correct
CLRO.US ClearOne Inc 20240206 0 1.035 1.05 1.02 1.04 17154 1.04 up up correct
CLSD.US Clearside Biomedical Inc 20240206 0 1.39 1.43 1.37 1.41 53178 1.41 up up correct
CLSK.US CleanSpark Inc 20240206 0 7.76 8.72 7.64 8.7 20793141 8.7 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240206 0 11.85 12.06 11.8 11.9001 13381 11.9001 up up correct
CLVR.US Clever Leaves Holdings Inc 20240206 0 2.98 3.3625 2.8338 3.32 19269 3.32 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240206 0 0.038 0.039 0.033 0.037 16800 0.037 down down correct
CLWT.US Euro Tech Holdings Company Limited 20240206 0 1.34 1.42 1.34 1.42 558 1.42 up up correct
CMAX.US CareMax Inc 20240206 0 7.47 7.74 7.22 7.23 53522 7.23 down down correct
CMBM.US Cambium Networks Corporation 20240206 0 4.3 4.4 4.26 4.31 63582 4.31 up up correct
CMCO.US Columbus McKinnon Corporation 20240206 0 40.08 41.96 39.88 41.14 305968 41.0707 up down incorrect
CMCSA.US Comcast Corporation 20240206 0 44.94 44.94 44.14 44.42 18653100 44.42 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20240206 0 3.58 3.58 3.4781 3.541 2301 3.541 down up incorrect
CME.US CME Group Inc 20240206 0 204.82 204.83 202.4 202.78 1313337 202.78 down up incorrect
CMLS.US Cumulus Media Inc 20240206 0 4.26 4.32 4.2 4.21 59592 4.21 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20240206 0 0.61 0.633 0.6 0.62 44552 0.62 up up correct
CMPR.US Cimpress plc 20240206 0 84.65 86.75 83.46 84.09 307343 84.09 down down correct
CMPS.US COMPASS Pathways plc 20240206 0 11 11.0803 10.44 10.52 492662 10.52 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240206 0 1.19 1.38 1.1639 1.36 678171 1.36 up up correct
CMRX.US Chimerix Inc 20240206 0 0.9074 0.93 0.8901 0.929 227420 0.929 up up correct
CMTL.US Comtech Telecommunications Corp 20240206 0 6.13 6.28 5.87 5.96 288738 5.96 down down correct
CNDT.US Conduent Incorporated 20240206 0 3.47 3.58 3.46 3.57 591089 3.57 up up correct
CNET.US ZW Data Action Technologies Inc 20240206 0 0.8702 0.8998 0.8702 0.8766 7436 0.8766 up up correct
CNEY.US CN Energy Group. Inc 20240206 0 1.47 1.52 1.41 1.41 75376 1.41 down down correct
CNFR.US Conifer Holdings Inc 20240206 0 1.37 1.37 1.36 1.36 361 1.36 down down correct
CNOB.US ConnectOne Bancorp Inc 20240206 0 21.16 21.56 20.87 21 173551 21 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240206 0 19.37 19.41 19.11 19.37 4700 19.37
CNRLX.US CNRLX 20240206 0 14.31 14.31 14.31 14.31 0 14.31
CNROX.US CNROX 20240206 0 7.45 7.45 7.45 7.45 0 7.45
CNSL.US Consolidated Communications Holdings Inc 20240206 0 4.31 4.36 4.31 4.35 1314186 4.35 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240206 0 0.2702 0.325 0.2603 0.2705 3704286 0.2705 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240206 0 8.08 8.4 8 8.12 213707 8.12 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240206 0 1.1496 1.1899 1.05 1.08 66008 1.08 down down correct
CNTG.US Centogene N.V 20240206 0 1.11 1.15 1.04 1.056 20843 1.056 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240206 0 1.005 1.03 0.986 1.02 7359 1.02 up up correct
CNTY.US Century Casinos Inc 20240206 0 3.21 3.42 3.2 3.36 196701 3.36 up up correct
CNXC.US Concentrix Corporation 20240206 0 85.56 86.33 85.38 86.23 318288 86.23 up up correct
CNXN.US PC Connection Inc 20240206 0 65.2 65.75 64.9 65.15 45239 65.15 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240206 0 19.58 20.01 19.47 19.56 528896 19.56 down down correct
COCP.US Cocrystal Pharma Inc 20240206 0 1.5929 1.5929 1.5 1.51 7096 1.51 down down correct
CODA.US Coda Octopus Group Inc 20240206 0 5.37 5.5 5.37 5.44 33818 5.44 up up correct
CODX.US Co 20240206 0 1.21 1.23 1.19 1.2 14121 1.2 down down correct
COF.US PN 20240206 0 17.56 17.71 17.5 17.5 16856 17.5 down down correct
COFS.US ChoiceOne Financial Services Inc 20240206 0 27.17 27.5 26.35 26.6 23615 26.6 down down correct
COGT.US Cogent Biosciences Inc 20240206 0 5.63 6.41 5.49 6.03 2992781 6.03 up up correct
COHR.US Coherent Inc 20240206 0 58.48 59.86 55 58 11648960 58 down down correct
COHU.US Cohu Inc 20240206 0 31.93 32.49 31.84 32.28 147169 32.28 up up correct
COIN.US Coinbase Global Inc 20240206 0 118.61 120.895 115.9 119.79 6740590 119.79 up up correct
COKE.US Coca 20240206 0 896.86 896.86 874.92 877.01 42355 877.01 down down correct
COLB.US Columbia Banking System Inc 20240206 0 19.05 19.24 18.37 18.58 3070737 18.58 down down correct
COLL.US Collegium Pharmaceutical Inc 20240206 0 32.99 33.445 32.99 33.24 163860 33.24 up up correct
COLM.US Columbia Sportswear Company 20240206 0 77.49 78.29 76.94 77.58 733226 77.58 up up correct
COMM.US CommScope Holding Company Inc 20240206 0 2.12 2.28 2.085 2.21 2271782 2.21 up up correct
COMS.US COMSovereign Holding Corp 20240206 0 0.5311 0.58 0.473 0.473 16897 0.473 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240206 0 0.46 0.46 0.46 0.46 0 0.46
COMSW.US COMSovereign Holding Corp 20240206 0 0.0019 0.0019 0.0019 0.0019 750 0.0019
CONN.US Conn's Inc 20240206 0 4.84 4.92 4.7 4.83 91656 4.83 down down correct
CONX.US CONX Corp 20240206 0 10.612 10.612 10.612 10.612 0 10.612
CONXU.US CONX Corp 20240206 0 10.67 10.67 10.67 10.67 0 10.67
CONXW.US CONX Corp 20240206 0 0.2002 0.22 0.2001 0.2002 6108 0.2002
COOLU.US Corner Growth Acquisition Corp 20240206 0 10.8 10.8 10.8 10.8 0 10.8
COOLW.US Corner Growth Acquisition Corp 20240206 0 0.13 0.13 0.13 0.13 0 0.13
COOP.US Mr. Cooper Group Inc 20240206 0 66.3 67.69 66.1 67.62 413534 67.62 up up correct
CORT.US Corcept Therapeutics Incorporated 20240206 0 21.38 22.055 21.08 22.02 1049826 22.02 up up correct
COST.US Costco Wholesale Corporation 20240206 0 711.23 712.72 704.34 710.79 1920162 710.79 down down correct
CPHC.US Canterbury Park Holding Corporation 20240206 0 24.43 25.3 24.43 24.7 7441 24.7 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240206 0 1.97 1.97 1.97 1.97 753 1.97
CPLP.US Capital Product Partners L.P 20240206 0 17.87 18.2 17.8663 17.9 31579 17.9 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240206 0 1.05 1.11 0.98 1.11 5517 1.11 up up correct
CPRDX.US CPRDX 20240206 0 11.86 11.86 11.86 11.86 0 11.86
CPREX.US CPREX 20240206 0 11.86 11.86 11.86 11.86 0 11.86
CPRSX.US CPRSX 20240206 0 11.86 11.86 11.86 11.86 0 11.86
CPRT.US Copart Inc 20240206 0 50.12 50.5 49.76 50.48 3132224 50.48 up up correct
CPRTX.US CPRTX 20240206 0 11.84 11.84 11.84 11.84 0 11.84
CPRX.US Catalyst Pharmaceuticals Inc 20240206 0 13.35 13.76 13.23 13.75 1040625 13.75 up up correct
CPSH.US CPS Technologies Corporation 20240206 0 2.36 2.43 2.36 2.371 9949 2.371 up up correct
CPSI.US Computer Programs and Systems Inc 20240206 0 9.59 10.105 9.59 10.02 129327 10.02 up up correct
CPSS.US Consumer Portfolio Services Inc 20240206 0 8.88 8.885 8.395 8.4 10092 8.4 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240206 0 15.03 15.22 15.015 15.09 55900 14.9518 up up correct
CRAI.US CRA International Inc 20240206 0 106.99 108.19 106.205 106.94 23258 106.94 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240206 0 25.04 27.14 25.0301 26 412332 26 up up correct
CRBU.US Caribou Biosciences Inc 20240206 0 6.73 7.1 6.69 6.88 1124265 6.88 up up correct
CRCT.US Cricut Inc 20240206 0 5.29 5.61 5.23 5.5 486285 5.5 up up correct
CRDF.US Cardiff Oncology Inc 20240206 0 1.5 1.88 1.47 1.81 1052667 1.81 up up correct
CRDFX.US CRDFX 20240206 0 21.83 21.83 21.83 21.83 0 21.83
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240206 0 21.82 21.82 21.82 21.82 0 21.82
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240206 0 1.2 1.216 1.12 1.19 120139 1.19 down down correct
CRDLX.US CRDLX 20240206 0 21.82 21.82 21.82 21.82 0 21.82
CRDTX.US Griffin Inst Access Credit Fund CL A 20240206 0 21.83 21.83 21.83 21.83 0 21.83
CREDX.US CREDX 20240206 0 8.6 8.6 8.6 8.6 0 8.6
CREG.US China Recycling Energy Corporation 20240206 0 1.29 1.36 1.23 1.28 9682 1.28 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240206 0 0.55 0.554 0.55 0.554 1186 0.554 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240206 0 8.89 8.99 8.765 8.83 224393 8.83 down down correct
CREX.US Creative Realities Inc 20240206 0 3.06 3.1902 3.06 3.12 33393 3.12 up up correct
CRIS.US Curis Inc 20240206 0 8.49 9.5341 8.49 9.42 72652 9.42 up up correct
CRKN.US Crown ElectroKinetics Corp 20240206 0 0.1088 0.115 0.105 0.1126 1489868 0.1126 up up correct
CRMD.US CorMedix Inc 20240206 0 2.99 3.085 2.93 2.96 645565 2.96 down down correct
CRMT.US America's Car 20240206 0 61.66 63.12 60.56 60.89 51941 60.89 down down correct
CRNC.US Cerence Inc 20240206 0 20.71 21.665 18.55 18.58 754298 18.58 down down correct
CRNT.US Ceragon Networks Ltd 20240206 0 2.49 2.5394 2.45 2.52 349913 2.52 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240206 0 37.72 38.9699 37.25 37.82 1278203 37.82 up up correct
CRON.US Cronos Group Inc 20240206 0 2.04 2.18 2.03 2.16 2922365 2.16 up up correct
CROX.US Crocs Inc 20240206 0 96.485 99.6 94.5 99 1004305 99 up up correct
CRSP.US CRISPR Therapeutics AG 20240206 0 64.41 66.91 63.58 66.88 1690826 66.88 up up correct
CRSR.US Corsair Gaming Inc 20240206 0 12.39 12.8533 12.39 12.76 372108 12.76 up up correct
CRTO.US Criteo S.A 20240206 0 26.13 26.23 25.93 26.175 221044 26.175 up up correct
CRUS.US Cirrus Logic Inc 20240206 0 78.67 79.47 77.485 78.42 859561 78.42 down down correct
CRVL.US CorVel Corporation 20240206 0 234.63 238.57 232.45 232.47 29707 232.47 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20240206 0 2 2.05 1.95 2.04 131708 2.04 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20240206 0 305.37 307.77 295.31 302.11 2087639 302.11 down up incorrect
CRWS.US Crown Crafts Inc 20240206 0 5.24 5.24 5.22 5.23 5845 5.23 down up incorrect
CSBR.US Champions Oncology Inc 20240206 0 6.2 6.26 6.2 6.26 662 6.26 up down incorrect
CSCO.US Cisco Systems Inc 20240206 0 50.31 50.61 49.785 49.98 19265801 49.98 down up incorrect
CSGP.US CoStar Group Inc 20240206 0 81.87 83.92 81.82 83.88 1456795 83.88 up down incorrect
CSGS.US CSG Systems International Inc 20240206 0 46.3 46.74 46.01 46.43 450069 46.43 up down incorrect
CSIQ.US Canadian Solar Inc 20240206 0 20.65 21.32 20.6 21.28 777860 21.28 up up correct
CSPI.US CSP Inc 20240206 0 20.73 22.3805 20.11 21.8 87197 21.8 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240206 0 15.555 15.7 15.53 15.59 268108 15.4887 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240206 0 0.192 0.2 0.1825 0.193 109124 0.193 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240206 0 2.797 2.9 2.36 2.46 29200 2.46 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240206 0 0.9209 1.0699 0.91 1 43166 1 up up correct
CSTE.US Caesarstone Ltd 20240206 0 3.948 4 3.89 3.95 47448 3.95 up up correct
CSTL.US Castle Biosciences Inc 20240206 0 23.3 24 23.09 23.99 153287 23.99 up up correct
CSTR.US Capstar Financial Holdings Inc 20240206 0 17.37 17.63 17.28 17.4 97523 17.4 up up correct
CSWC.US Capital Southwest Corporation 20240206 0 24.38 24.39 23.94 24.06 381043 24.06 down down correct
CSWI.US CSW Industrials Inc 20240206 0 217.6 221.72 217.6 220.78 108881 220.78 up up correct
CSX.US CSX Corporation 20240206 0 36.83 37.15 36.65 37.02 9139148 37.02 up up correct
CTAS.US Cintas Corporation 20240206 0 618.01 619.915 614.47 617.89 335587 617.89 down down correct
CTBI.US Community Trust Bancorp Inc 20240206 0 40.2 40.485 39.6849 39.92 51131 39.92 down down correct
CTHR.US Charles & Colvard Ltd 20240206 0 0.38 0.4 0.38 0.385 33686 0.385 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20240206 0 7.58 7.94 7.56 7.94 392677 7.94 up up correct
CTLP.US Cantaloupe Inc 20240206 0 6.81 6.91 6.8 6.87 150876 6.87 up up correct
CTMX.US CytomX Therapeutics Inc 20240206 0 1.45 1.51 1.45 1.46 130013 1.46 up up correct
CTRE.US CareTrust REIT Inc 20240206 0 20.62 20.745 20.37 20.45 1705130 20.45 down down correct
CTRM.US Castor Maritime Inc 20240206 0 0.46 0.471 0.451 0.4692 457006 0.4692 up up correct
CTRN.US Citi Trends Inc 20240206 0 28.19 29.3 28.1 29.3 47199 29.3 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240206 0 77.83 78.93 77.76 78.73 6513053 78.73 up up correct
CTSO.US Cytosorbents Corporation 20240206 0 0.96 1.02 0.96 1 40582 1 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240206 0 0.6 0.6199 0.6 0.6103 688020 0.6103 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240206 0 2.65 2.68 2.62 2.66 29000 2.66 up up correct
CUE.US Cue Biopharma Inc 20240206 0 2.34 2.5476 2.34 2.51 122490 2.51 up up correct
CUEN.US Cuentas Inc 20240206 0 0.42 0.42 0.42 0.42 200 0.42
CULL.US Cullman Bancorp Inc. Common Stock 20240206 0 10.79 10.79 10.6875 10.78 2331 10.78 down down correct
CURI.US CuriosityStream Inc 20240206 0 0.525 0.55 0.5176 0.526 92016 0.526 up up correct
CURIW.US CuriosityStream Inc 20240206 0 0.0125 0.0125 0.0125 0.0125 2000 0.0125
CUTR.US Cutera Inc 20240206 0 2.38 2.825 2.34 2.78 1078679 2.78 up up correct
CVAC.US CureVac N.V 20240206 0 3.53 3.65 3.5 3.55 1808482 3.55 up up correct
CVBF.US CVB Financial Corp 20240206 0 16.77 17.025 16.47 16.6 1151897 16.6 down down correct
CVCO.US Cavco Industries Inc 20240206 0 350.97 357.5 343.05 352.89 66520 352.89 up up correct
CVCY.US Central Valley Community Bancorp 20240206 0 18.15 18.16 17.53 17.53 16248 17.53 down down correct
CVGI.US Commercial Vehicle Group Inc 20240206 0 6.46 6.6499 6.39 6.43 105894 6.43 down down correct
CVGW.US Calavo Growers Inc 20240206 0 24.77 26.99 24.77 26.95 255062 26.95 up up correct
CVLG.US Covenant Logistics Group Inc 20240206 0 49.51 51.49 49.51 51.16 77830 51.16 up up correct
CVLT.US Commvault Systems Inc 20240206 0 93.45 94.14 92.16 92.96 231130 92.96 down down correct
CVLY.US Codorus Valley Bancorp Inc 20240206 0 22.77 22.97 22.61 22.79 6887 22.79 up up correct
CVRX.US CVRx Inc. Common Stock 20240206 0 24.67 25.03 24.13 24.81 105151 24.81 up up correct
CVV.US CVD Equipment Corporation 20240206 0 4.74 4.81 4.5 4.51 23514 4.51 down down correct
CWBC.US Community West Bancshares 20240206 0 14.62 14.75 14.4 14.48 14841 14.3978 down down correct
CWBR.US CohBar Inc 20240206 0 1 1 1 1 200 1
CWCO.US Consolidated Water Co. Ltd 20240206 0 29.2 29.4 27.36 28.26 310575 28.26 down down correct
CWST.US Casella Waste Systems Inc 20240206 0 85.74 87.62 85.74 87.51 203717 87.51 up up correct
CXDO.US Crexendo Inc 20240206 0 5.98 6.75 5.8401 6.3 317992 6.3 up up correct
CYAN.US Cyanotech Corporation 20240206 0 0.74 0.77 0.74 0.75 8245 0.75 up up correct
CYBR.US CyberArk Software Ltd 20240206 0 238.87 239.86 234.69 239.86 419475 239.86 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240206 0 2.62 2.74 2.43 2.51 189773 2.51 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240206 0 20.05 20.05 20.05 20.05 0 20.05
CYCN.US Cyclerion Therapeutics Inc 20240206 0 2.645 2.7966 2.645 2.7966 759 2.7966 up up correct
CYPS.US Cyclo3pss Corporation 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240206 0 14.72 15.59 14.59 15.58 485864 15.58 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20240206 0 3.12 3.14 3.12 3.125 84750 3.125 up up correct
CYTH.US Cyclo Therapeutics Inc 20240206 0 1.77 1.83 1.7201 1.8158 29031 1.8158 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240206 0 0.31 0.31 0.31 0.31 0 0.31
CYTK.US Cytokinetics Incorporated 20240206 0 80.27 80.8 78.05 80.16 977126 80.16 down down correct
CYTO.US Auris Medical Holding Ltd 20240206 0 1.685 1.8 1.6501 1.73 60996 1.73 up up correct
CZNC.US Citizens & Northern Corporation 20240206 0 19.33 19.6988 18.07 18.35 26393 18.35 down down correct
CZR.US Caesars Entertainment Inc 20240206 0 42.74 44.14 42.42 43.38 3267463 43.38 up up correct
CZWI.US Citizens Community Bancorp Inc 20240206 0 12.325 12.355 12.2675 12.28 4424 11.952 down down correct
DADA.US Dada Nexus Limited 20240206 0 1.8 2.03 1.76 2.02 2993357 2.02 up up correct
DAKT.US Daktronics Inc 20240206 0 7.54 7.54 7.2 7.27 426313 7.27 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20240206 0 4.54 4.58 4.43 4.5 74595 4.3435 down down correct
DARE.US Daré Bioscience Inc 20240206 0 0.331 0.348 0.331 0.336 180003 0.336 up up correct
DATS.US DatChat Inc. Common Stock 20240206 0 1.2 1.27 1.2 1.26 25495 1.26 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240206 0 0.05 0.05 0.05 0.05 0 0.05
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240206 0 14.95 15.84 14.87 15.83 459136 15.83 up up correct
DBGI.US Digital Brands Group Inc 20240206 0 2.46 2.89 2.46 2.61 134183 2.61 up up correct
DBGIW.US Digital Brands Group Inc 20240206 0 6.99 7.6094 6.99 7.6094 805 7.6094 up up correct
DBVT.US DBV Technologies S.A 20240206 0 0.911 0.911 0.886 0.8926 46404 0.8926 down down correct
DBX.US Dropbox Inc 20240206 0 32.76 33.27 32.3 32.7 2930252 32.7 down down correct
DCBO.US Docebo Inc 20240206 0 41.88 42.995 41.25 42.99 89794 42.99 up up correct
DCGO.US DocGo Inc 20240206 0 3.28 3.5 3.23 3.43 633315 3.43 up up correct
DCOM.US Dime Community Bancshares Inc 20240206 0 20.96 21.28 19.44 19.53 474549 19.53 down down correct
DCOMP.US Dime Community Bancshares Inc 20240206 0 17.7 17.77 17.05 17.11 10600 16.766 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20240206 0 14.92 15.04 13.96 14.83 953894 14.83 down down correct
DCTH.US Delcath Systems Inc 20240206 0 4.53 4.74 4.53 4.68 101820 4.68 up up correct
DDOG.US Datadog Inc 20240206 0 132.08 132.78 126.85 129.18 3693786 129.18 down down correct
DENN.US Denny's Corporation 20240206 0 10.24 10.385 10.05 10.17 411355 10.17 down down correct
DFH.US Dream Finders Homes Inc 20240206 0 30.9 31.55 30.48 31.21 321704 31.21 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240206 0 1.72 1.8 1.65 1.77 71026 1.77 up up correct
DGICA.US Donegal Group Inc 20240206 0 14.45 14.52 14.37 14.48 23488 14.48 up up correct
DGICB.US Donegal Group Inc 20240206 0 14.98 14.98 14.98 14.98 451 14.98
DGII.US Digi International Inc 20240206 0 28.52 29.12 28.41 28.68 237565 28.68 up up correct
DGLY.US Digital Ally Inc 20240206 0 2.0768 2.0768 2 2 8713 2 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240206 0 8.37 8.9 8.37 8.71 508384 8.71 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20240206 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240206 0 2.63 2.67 2.585 2.6 773464 2.6 down down correct
DHCA.US DHC Acquisition Corp 20240206 0 10.67 10.67 10.67 10.67 0 10.67
DHCAU.US DHC Acquisition Corp 20240206 0 10.6 10.6 10.6 10.6 0 10.6
DHCNI.US DHCNI 20240206 0 14.71 14.86 14.65 14.86 2600 14.86 up up correct
DHCNL.US Diversified Healthcare Trust 20240206 0 15.39 15.48 15.3031 15.455 5286 15.455 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240206 0 154.43 156.48 154.1561 155.74 12784 155.74 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240206 0 4.5 4.58 4.455 4.53 36588 4.53 up up correct
DIOD.US Diodes Incorporated 20240206 0 67.17 68.3 66.545 68.23 508588 68.23 up up correct
DISA.US Disruptive Acquisition Corporation I 20240206 0 10.68 10.68 10.68 10.68 0 10.68
DISAU.US Disruptive Acquisition Corporation I 20240206 0 10.74 10.74 10.74 10.74 0 10.74
DJCO.US Daily Journal Corporation 20240206 0 311.73 316.76 309.22 316.5 5928 316.5 up up correct
DKNG.US DraftKings Inc 20240206 0 42.16 42.45 41.41 41.74 10630310 41.74 down down correct
DLHC.US DLH Holdings Corp 20240206 0 16.78 16.88 16.02 16.8 93517 16.8 up up correct
DLO.US DLocal Limited Class A Common Shares 20240206 0 16.09 16.31 16.02 16.18 738525 16.18 up up correct
DLPN.US Dolphin Entertainment Inc 20240206 0 1.4 1.42 1.4 1.41 10865 1.41 up up correct
DLTH.US Duluth Holdings Inc 20240206 0 4.89 5 4.8129 4.9 38124 4.9 up up correct
DLTR.US Dollar Tree Inc 20240206 0 136.72 138.71 135.74 137.765 1215267 137.765 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240206 0 2.86 3.3002 2.86 3.21 88724 3.21 up up correct
DMLP.US Dorchester Minerals L.P 20240206 0 29.55 29.95 29.37 29.77 140577 29.77 up up correct
DMRC.US Digimarc Corporation 20240206 0 36.75 38.8 36.75 38.8 67691 38.8 up up correct
DMTK.US DermTech Inc 20240206 0 1.23 1.37 1.23 1.31 122119 1.31 up up correct
DNLI.US Denali Therapeutics Inc 20240206 0 15.79 16.66 15.62 16.63 933038 16.63 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240206 0 13.06 13.3 13.02 13.28 637377 13.28 up up correct
DOCU.US DocuSign Inc 20240206 0 49.86 52.49 49.25 52.17 10358460 52.17 up up correct
DOGZ.US Dogness (International) Corporation 20240206 0 3.18 3.47 3.17 3.31 18054 3.31 up up correct
DOMO.US Domo Inc 20240206 0 11.15 11.59 11.15 11.56 236905 11.56 up up correct
DOOO.US BRP Inc 20240206 0 64.76 67.01 64.545 66.88 186032 66.88 up up correct
DORM.US Dorman Products Inc 20240206 0 79.81 82.445 79.81 81.71 88078 81.71 up up correct
DOX.US Amdocs Limited 20240206 0 92.47 93.29 92.15 92.71 685873 92.71 up up correct
DOYU.US DouYu International Holdings Limited 20240206 0 0.78 0.78 0.7508 0.76 601481 0.76 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240206 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240206 0 0.3612 0.3696 0.3601 0.3639 142161 0.3639 up up correct
DRIO.US DarioHealth Corp 20240206 0 1.93 2.06 1.8 1.86 176434 1.86 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240206 0 0.442 0.462 0.442 0.45 123899 0.45 up up correct
DRRX.US DURECT Corporation 20240206 0 0.7996 0.7999 0.7419 0.7566 121974 0.7566 down down correct
DRVN.US Driven Brands Holdings Inc 20240206 0 12.86 13.08 12.59 13.08 748894 13.08 up up correct
DSGN.US Design Therapeutics Inc 20240206 0 2.26 2.34 2.26 2.33 109464 2.33 up up correct
DSGX.US The Descartes Systems Group Inc 20240206 0 88 88.13 87.11 87.99 74620 87.99 down down correct
DSKE.US Daseke Inc 20240206 0 8.15 8.16 8.15 8.15 270331 8.15
DSP.US Viant Technology Inc 20240206 0 8.55 8.93 8.32 8.58 35396 8.58 up up correct
DSWL.US Deswell Industries Inc 20240206 0 2.311 2.36 2.3 2.31 2771 2.31 down down correct
DTIL.US Precision BioSciences Inc 20240206 0 0.379 0.408 0.379 0.3965 563026 0.3965 up up correct
DTSS.US Datasea Inc 20240206 0 2.35 2.35 1.8461 1.94 128199 1.94 down down correct
DTST.US Data Storage Corporation 20240206 0 3.76 3.78 3.6383 3.73 34141 3.73 down down correct
DTSTW.US Data Storage Corporation 20240206 0 0.32 0.32 0.32 0.32 1000 0.32
DUO.US Fangdd Network Group Ltd 20240206 0 0.632 0.632 0.58 0.58 24980 0.58 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240206 0 179 185.77 178.18 178.99 433324 178.99 down down correct
DUOT.US Duos Technologies Group Inc 20240206 0 4.38 4.42 4.1863 4.37 8479 4.37 down down correct
DVAX.US Dynavax Technologies Corporation 20240206 0 12.77 13.015 12.66 12.98 1404118 12.98 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240206 0 46.75 48.45 42.85 45.49 3473500 45.49 down down correct
DWACU.US Digital World Acquisition Corp. Units 20240206 0 53.3 53.3 53.3 53.3 300 53.3
DWACW.US Digital World Acquisition Corp. Warrants 20240206 0 16.34 16.58 14.51 15.46 206533 15.46 down down correct
DWSN.US Dawson Geophysical Company 20240206 0 1.61 1.61 1.601 1.601 1195 1.601 down down correct
DXCM.US DexCom Inc 20240206 0 121.81 124.98 120.43 124.92 1988440 124.92 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240206 0 3.87 3.94 3.82 3.82 137680 3.82 down down correct
DXPE.US DXP Enterprises Inc 20240206 0 31.66 32.265 31.66 32.05 43330 32.05 up up correct
DXYN.US The Dixie Group Inc 20240206 0 0.61 0.64 0.61 0.61 12686 0.61
DYAI.US Dyadic International Inc 20240206 0 1.491 1.55 1.47 1.49 26196 1.49 down down correct
DYN.US Dyne Therapeutics Inc 20240206 0 22 22.23 21.18 21.94 578504 21.94 down down correct
DYNT.US Dynatronics Corporation 20240206 0 0.61 0.6799 0.5606 0.6556 41708 0.6556 up up correct
DZSI.US DZS Inc 20240206 0 1.48 1.57 1.48 1.56 90822 1.56 up up correct
EA.US Electronic Arts Inc 20240206 0 135.47 135.84 134.57 135.26 1480570 135.26 down down correct
EACPU.US Edify Acquisition Corp 20240206 0 10.92 10.92 10.92 10.92 0 10.92
EAR.US Eargo Inc 20240206 0 2.61 2.64 2.61 2.62 5963 2.62 up up correct
EAST.US Eastside Distilling Inc 20240206 0 1.12 1.1884 1.07 1.155 8910 1.155 up up correct
EBAY.US eBay Inc 20240206 0 41.35 42.735 41.31 42.66 5947039 42.66 up up correct
EBC.US Eastern Bankshares Inc 20240206 0 13.57 13.73 13.35 13.43 1027416 13.43 down down correct
EBET.US Esports Technologies Inc 20240206 0 0.26 0.33 0.25 0.275 82100 0.275 up up correct
EBIX.US Ebix Inc 20240206 0 2.47 2.54 2.37 2.409 150502 2.409 down down correct
EBMT.US Eagle Bancorp Montana Inc 20240206 0 13.5 13.5 12.99 12.99 22799 12.8497 down down correct
EBON.US Ebang International Holdings Inc 20240206 0 8.27 8.9999 8.27 8.97 10798 8.97 up up correct
EBTC.US Enterprise Bancorp Inc 20240206 0 27.11 27.49 26.4184 27.18 15242 26.9385 up up correct
ECOR.US electroCore Inc 20240206 0 7.125 7.3683 7.125 7.255 5346 7.255 up down incorrect
ECPG.US Encore Capital Group Inc 20240206 0 49.49 50.31 49.43 50.09 137295 50.09 up down incorrect
EDAP.US EDAP TMS S.A 20240206 0 6.4759 6.4999 6.29 6.35 18678 6.35 down up incorrect
EDIT.US Editas Medicine Inc 20240206 0 7.04 7.28 6.92 7.21 1813351 7.21 up down incorrect
EDRY.US EuroDry Ltd 20240206 0 20.72 20.88 20.54 20.68 2698 20.68 down up incorrect
EDSA.US Edesa Biotech Inc 20240206 0 5.21 5.49 5.07 5.07 26628 5.07 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20240206 0 0.9301 1.03 0.93 0.995 53200 0.995 up down incorrect
EDUC.US Educational Development Corporation 20240206 0 1.89 1.89 1.71 1.8 8171 1.8 down up incorrect
EEFT.US Euronet Worldwide Inc 20240206 0 101.95 103.62 101.8825 102.94 369645 102.94 up down incorrect
EEIQ.US Elite Education Group International Limited 20240206 0 1.74 1.74 1.74 1.74 141 1.74
EFOI.US Energy Focus Inc 20240206 0 1.42 1.42 1.21 1.21 4305 1.21 down up incorrect
EFSC.US Enterprise Financial Services Corp 20240206 0 39.56 40.06 39.2 39.52 149533 39.52 down up incorrect
EFTR.US Effector Therapeutics Inc 20240206 0 10.16 10.4 10.08 10.34 57337 10.34 up down incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20240206 0 0.116 0.135 0.096 0.13 23788 0.13 up down incorrect
EGAN.US eGain Corporation 20240206 0 7.68 7.83 7.65 7.76 55593 7.76 up down incorrect
EGBN.US Eagle Bancorp Inc 20240206 0 23.7 24.06 23.34 23.51 223383 23.51 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20240206 0 56.31 57.53 55.68 56.74 97059 56.74 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240206 0 5.6 5.64 4.59 4.9 689662 4.9 down down correct
EH.US EHang Holdings Limited 20240206 0 9.87 10.95 9.86 10.73 1282806 10.73 up up correct
EHTH.US eHealth Inc 20240206 0 6.56 6.95 6.45 6.79 389137 6.79 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20240206 0 6.52 6.62 6.33 6.39 3235 6.39 down down correct
EIOAX.US EIOAX 20240206 0 9.18 9.18 9.18 9.18 0 9.18
EIOMX.US EIOMX 20240206 0 9.05 9.05 9.05 9.05 0 9.05
EJH.US E 20240206 0 0.42 0.4383 0.41 0.4243 561143 0.4243 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240206 0 2.14 2.18 1.98 2.03 335770 2.03 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240206 0 1.79 1.8399 1.75 1.81 21999 1.81 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240206 0 2.99 3.21 2.99 3.12 1045653 3.12 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240206 0 0.801 0.82 0.801 0.82 1129 0.82 up up correct
ELSE.US Electro 20240206 0 4.31 4.32 4.31 4.32 740 4.32 up up correct
ELTK.US Eltek Ltd 20240206 0 18.57 19.48 17.66 18.12 154283 18.12 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240206 0 2.77 2.7701 2.65 2.6501 14183 2.6501 down down correct
ELYS.US Elys Game Technology Corp 20240206 0 0.1555 0.18 0.1555 0.1632 16953 0.1632 up up correct
EM.US Smart Share Global Limited 20240206 0 0.53 0.535 0.5215 0.5277 54163 0.5277 down down correct
EMKR.US EMCORE Corporation 20240206 0 0.689 0.689 0.63 0.65 590439 0.65 down up incorrect
EML.US The Eastern Company 20240206 0 24.26 24.355 24 24.33 3403 24.33 up down incorrect
ENCPU.US Energem Corp Unit 20240206 0 11.38 11.38 11.38 11.38 0 11.38
ENG.US ENGlobal Corporation 20240206 0 1.33 1.33 1.01 1.21 32292 1.21 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20240206 0 2.58 2.62 2.5301 2.58 22656 2.58
ENPH.US Enphase Energy Inc 20240206 0 97.15 101.1 95.6 100.51 7429060 100.51 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20240206 0 1.47 1.498 1.4 1.41 380825 1.41 down up incorrect
ENSG.US The Ensign Group Inc 20240206 0 118.14 118.85 117.04 117.58 334558 117.58 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20240206 0 12.26 12.99 12.14 12.54 231020 12.54 up down incorrect
ENTG.US Entegris Inc 20240206 0 119.71 119.8 116.48 118.57 798502 118.57 down up incorrect
ENTX.US Entera Bio Ltd 20240206 0 0.75 0.7501 0.6801 0.7405 49843 0.7405 down up incorrect
ENVB.US Enveric Biosciences Inc 20240206 0 0.822 1.14 0.7936 0.8458 1241453 0.8458 up up correct
ENVX.US Enovix Corporation 20240206 0 9.09 9.84 8.9331 9.84 3973626 9.84 up up correct
EOLS.US Evolus Inc 20240206 0 12.85 13.25 12.815 13.05 460651 13.05 up up correct
EOSE.US Eos Energy Enterprises Inc 20240206 0 1.17 1.21 1.15 1.18 2020162 1.18 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240206 0 0.218 0.22 0.208 0.22 6600 0.22 up up correct
EPIX.US ESSA Pharma Inc 20240206 0 10.25 10.64 9.89 10.54 446965 10.54 up up correct
EPSN.US Epsilon Energy Ltd 20240206 0 4.76 4.9699 4.76 4.9 33148 4.9 up up correct
EQ.US Equillium Inc 20240206 0 0.8018 1.4685 0.8004 1.23 4997133 1.23 up up correct
EQBK.US Equity Bancshares Inc 20240206 0 32.23 32.76 32.05 32.22 48229 32.22 down down correct
EQIX.US Equinix Inc. (REIT) 20240206 0 842.64 846.03 835.39 838.01 499845 838.01 down down correct
ERAS.US Erasca Inc. Common Stock 20240206 0 1.7 1.76 1.69 1.74 360636 1.74 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240206 0 5.31 5.4 5.3 5.38 21767439 5.38 up up correct
ERIE.US Erie Indemnity Company 20240206 0 344.99 348.34 343.75 347.49 91377 347.49 up up correct
ERII.US Energy Recovery Inc 20240206 0 14.45 15.18 14.31 14.76 892618 14.76 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20240206 0 10.99 10.99 10.99 10.99 0 10.99
ESCA.US Escalade Incorporated 20240206 0 16.53 16.65 16.41 16.65 11432 16.65 up up correct
ESEA.US Euroseas Ltd 20240206 0 40.73 42.29 40.05 40.27 40857 40.27 down down correct
ESGR.US Enstar Group Limited 20240206 0 270.5 272.53 268.24 271.32 60917 271.32 up up correct
ESGRO.US Enstar Group Limited 20240206 0 24.88 25.03 24.88 25.03 3200 25.03 up up correct
ESGRP.US Enstar Group Limited 20240206 0 25.45 25.5 25.23 25.5 6700 25.5 up up correct
ESLT.US Elbit Systems Ltd 20240206 0 207.72 209.67 207.72 209.4 11461 209.4 up up correct
ESPR.US Esperion Therapeutics Inc 20240206 0 2.39 2.6674 2.365 2.58 6338669 2.58 up up correct
ESQ.US Esquire Financial Holdings Inc 20240206 0 48.9 49.98 47.76 49.31 26745 49.31 up up correct
ESSA.US ESSA Bancorp Inc 20240206 0 18.59 18.8 18.335 18.63 19343 18.63 up up correct
ESTA.US Establishment Labs Holdings Inc 20240206 0 36.875 38.37 36.69 38.22 169612 38.22 up up correct
ET.US PE 20240206 0 25.04 25.07 25.04 25.05 57015 25.05 up up correct
ETNB.US 89bio Inc 20240206 0 8.38 8.38 7.47 8.13 5857576 8.13 down down correct
ETON.US Eton Pharmaceuticals Inc 20240206 0 4.54 4.75 4.54 4.72 35898 4.72 up up correct
ETSY.US Etsy Inc 20240206 0 74.61 75.17 73.27 74.85 2295250 74.85 up up correct
EVBG.US Everbridge Inc 20240206 0 28.21 28.27 28.13 28.15 3747091 28.15 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240206 0 9.67 9.82 9.65 9.73 76599 9.73 up up correct
EVER.US EverQuote Inc 20240206 0 13.18 13.46 13.18 13.29 80812 13.29 up up correct
EVFM.US Evofem Biosciences Inc 20240206 0 0.029 0.032 0.026 0.029 147200 0.029
EVGN.US Evogene Ltd 20240206 0 0.761 0.78 0.7108 0.76 276551 0.76 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240206 0 1.97 2.17 1.93 2.16 3677670 2.16 up up correct
EVGOW.US EVgo Equity Warrants 20240206 0 0.15 0.19 0.15 0.174 30400 0.174 up up correct
EVLO.US Evelo Biosciences Inc 20240206 0 0.055 0.055 0.037 0.05 34500 0.05 down down correct
EVLV.US Newhold Investment Corp 20240206 0 4.43 4.6 4.395 4.59 546086 4.59 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20240206 0 0.57 0.5983 0.53 0.5982 6531 0.5982 up up correct
EVOK.US Evoke Pharma Inc 20240206 0 0.75 0.75 0.68 0.75 18593 0.75
EVOL.US Evolving Systems Inc 20240206 0 0.87 0.87 0.87 0.87 700 0.87
EWBC.US East West Bancorp Inc 20240206 0 69.73 70.17 68.705 69.26 1052341 69.26 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240206 0 14.66 15.005 14.66 14.83 288269 14.83 up up correct
EWTX.US Edgewise Therapeutics Inc 20240206 0 18.75 19.645 18.75 19.63 470852 19.63 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240206 0 5.7 5.99 5.66 5.9 239609 5.9 up up correct
EXAS.US Exact Sciences Corporation 20240206 0 62.64 64.64 62.14 64.6 1477720 64.6 up up correct
EXC.US Exelon Corporation 20240206 0 33.62 34.15 33.46 33.91 6444677 33.91 up up correct
EXEL.US Exelixis Inc 20240206 0 21.36 21.895 21.36 21.83 1910831 21.83 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240206 0 1.6 1.685 1.6 1.64 499620 1.64 up up correct
EXLS.US ExlService Holdings Inc 20240206 0 30.59 31.1 30.52 30.95 725734 30.95 up up correct
EXPD.US Expeditors International of Washington Inc 20240206 0 125 127.46 124.86 126.07 611735 126.07 up up correct
EXPE.US Expedia Group Inc 20240206 0 152.92 154.38 150.63 153.7 1865684 153.7 up up correct
EXPI.US eXp World Holdings Inc 20240206 0 12.03 12.49 11.95 12.4 1228113 12.4 up up correct
EXPO.US Exponent Inc 20240206 0 77.8 78.875 77.07 78.35 539905 78.35 up up correct
EXTR.US Extreme Networks Inc 20240206 0 12.33 12.51 12.155 12.23 2428859 12.23 down up incorrect
EYE.US National Vision Holdings Inc 20240206 0 19.75 20.04 19.695 19.83 577774 19.83 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20240206 0 35.6 35.6 35.6 35.6 9 35.6
EYEN.US Eyenovia Inc 20240206 0 1.76 1.82 1.7403 1.79 422738 1.79 up down incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20240206 0 27.59 29.06 27.45 28.87 969397 28.87 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20240206 0 1.33 1.4399 1.33 1.4399 1922 1.4399 up down incorrect
EZGO.US EZGO Technologies Ltd 20240206 0 0.0918 0.0959 0.0915 0.092 863250 0.092 up down incorrect
EZPW.US EZCORP Inc 20240206 0 10.29 10.3352 10 10.04 814766 10.04 down up incorrect
FA.US First Advantage Corporation Common Stock 20240206 0 16.56 16.78 16.505 16.6 254845 16.6 up down incorrect
FAMI.US Farmmi Inc 20240206 0 1.05 1.0752 1.03 1.05 9214 1.05
FANG.US Diamondback Energy Inc 20240206 0 150.4 152.79 150 151.99 1927277 151.99 up down incorrect
FANH.US Fanhua Inc 20240206 0 5.94 6.27 5.81 5.9 19340 5.9 down up incorrect
FARM.US Farmer Bros. Co 20240206 0 3.61 3.61 3.37 3.4 73397 3.4 down up incorrect
FARO.US FARO Technologies Inc 20240206 0 22.21 22.73 22.195 22.54 90501 22.54 up down incorrect
FAST.US Fastenal Company 20240206 0 69.46 69.725 68.965 69.48 3516844 69.48 up down incorrect
FAT.US FAT Brands Inc 20240206 0 8.8 9.095 8.5311 9.01 40594 9.01 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20240206 0 7.35 7.66 7.35 7.66 2503 7.66 up down incorrect
FATBP.US FAT Brands Inc 20240206 0 14.71 14.966 14.71 14.87 4900 14.6993 up down incorrect
FATBW.US FAT Brands Inc 20240206 0 8.4 8.8 7.39 7.99 23425 7.99 down up incorrect
FATE.US Fate Therapeutics Inc 20240206 0 6.33 6.33 5.292 5.74 3566045 5.74 down up incorrect
FBIO.US Fortress Biotech Inc 20240206 0 1.72 1.75 1.63 1.72 528922 1.72
FBIOP.US Fortress Biotech Inc 20240206 0 13.29 13.29 13 13.14 9100 13.14 down down correct
FBIZ.US First Business Financial Services Inc 20240206 0 34.54 35.22 33.81 34.02 15343 33.77 down down correct
FBMS.US The First Bancshares Inc 20240206 0 24.31 24.69 23.92 24.11 100900 24.11 down down correct
FBNC.US First Bancorp 20240206 0 34.26 34.74 34.01 34.18 175282 34.18 down down correct
FBRT.US PE 20240206 0 21.41 21.41 21.1301 21.25 5322 21.25 down down correct
FBRX.US Forte Biosciences Inc 20240206 0 0.4691 0.6 0.445 0.5902 186088 0.5902 up up correct
FCAP.US First Capital Inc 20240206 0 30.15 30.4 29 29 2976 29 down down correct
FCBC.US First Community Bankshares Inc 20240206 0 33.35 33.69 32.48 33.09 29182 32.7969 down down correct
FCCO.US First Community Corporation 20240206 0 17.75 17.7501 17.27 17.57 9719 17.57 down down correct
FCEL.US FuelCell Energy Inc 20240206 0 1.22 1.25 1.17 1.23 13332070 1.23 up up correct
FCFS.US FirstCash Inc 20240206 0 117.98 117.98 115.5 115.83 229733 115.83 down down correct
FCNCA.US First Citizens BancShares Inc 20240206 0 1539.8 1546 1469.36 1483.05 110042 1483.05 down up incorrect
FCNCP.US First Citizens BancShares Inc 20240206 0 21.02 21.16 21.02 21.1 9700 21.1 up down incorrect
FCREX.US FCREX 20240206 0 12.25 12.25 12.25 12.25 0 12.25
FCRIX.US FCRIX 20240206 0 12.29 12.29 12.29 12.29 0 12.29
FCRUX.US FCRUX 20240206 0 12.23 12.23 12.23 12.23 0 12.23
FCUV.US Focus Universal Inc. Common Stock 20240206 0 1.21 1.48 0.9 0.9696 115510 0.9696 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20240206 0 45.55 47.28 45.55 47.28 3412 47.28 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20240206 0 32.97 33.39 28.82 33.21 2478920 33.21 up down incorrect
FDUS.US Fidus Investment Corporation 20240206 0 18.98 19.02 18.8 18.87 208268 18.87 down up incorrect
FECAX.US FECAX 20240206 0 23.67 23.67 23.67 23.67 0 23.67
FEIM.US Frequency Electronics Inc 20240206 0 10.79 10.955 10.67 10.75 3104 10.75 down up incorrect
FELE.US Franklin Electric Co. Inc 20240206 0 94.92 96.56 94.73 96.06 348671 96.06 up down incorrect
FEMY.US Femasys Inc. Common Stock 20240206 0 0.77 0.8799 0.76 0.8723 256027 0.8723 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20240206 0 9.8 10.35 9.8 10.08 58716 10.08 up down incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20240206 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240206 0 21.85 22.18 21.76 21.86 251237 21.86 up up correct
FFBW.US FFBW Inc 20240206 0 12.85 12.8675 12.75 12.8 2464 12.8 down down correct
FFIC.US Flushing Financial Corporation 20240206 0 15.04 15.2 13.515 13.63 389685 13.63 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240206 0 0.109 0.1136 0.0961 0.104 19318971 0.104 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240206 0 0.012 0.0121 0.0119 0.0119 2219 0.0119 down down correct
FFIN.US First Financial Bankshares Inc 20240206 0 30.72 31.14 30.46 30.66 466137 30.66 down down correct
FFIV.US F5 Networks Inc 20240206 0 185.69 185.81 181.725 182.47 489715 182.47 down down correct
FFNW.US First Financial Northwest Inc 20240206 0 20.85 20.91 20.7 20.8 25047 20.8 down down correct
FFWM.US First Foundation Inc 20240206 0 8.41 8.72 8.035 8.1 754942 8.1 down down correct
FGBI.US First Guaranty Bancshares Inc 20240206 0 12 13.015 11.99 12.01 11002 12.01 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240206 0 20.3 20.3 20.07 20.07 1400 20.07 down down correct
FGEN.US FibroGen Inc 20240206 0 2 2.21 1.85 1.91 3686660 1.91 down down correct
FGF.US FG Financial Group Inc 20240206 0 1.3304 1.3304 1.3304 1.3304 547 1.3304
FGFPP.US FG Financial Group Inc 20240206 0 18.09 18.09 17.7 17.7 500 17.7 down down correct
FHB.US First Hawaiian Inc 20240206 0 20.95 21.2 20.7001 20.9 652587 20.9 down down correct
FHLTU.US Future Health Esg Corp Unit 20240206 0 11.01 11.01 11.01 11.01 0 11.01
FHN.US PF 20240206 0 18.3 18.48 18.16 18.24 7251 18.24 down down correct
FHTX.US Foghorn Therapeutics Inc 20240206 0 2.82 3.23 2.81 3.19 213050 3.19 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240206 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240206 0 26.11 26.43 26.015 26.24 630724 25.7614 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20240206 0 10.81 10.81 10.81 10.81 11 10.81
FICVU.US Frontier Investment Corp Units 20240206 0 10.7 10.7 10.7 10.7 200 10.7
FINW.US FinWise Bancorp Common Stock 20240206 0 12.16 12.455 11.37 11.58 29445 11.58 down down correct
FISI.US Financial Institutions Inc 20240206 0 19.46 19.61 18.88 18.98 42478 18.98 down down correct
FITB.US Fifth Third Bancorp 20240206 0 33.37 33.63 33.19 33.47 5680444 33.47 up up correct
FITBI.US Fifth Third Bancorp 20240206 0 25.54 25.7 25.48 25.65 36900 25.65 up up correct
FITBO.US Fifth Third Bancorp 20240206 0 23.14 23.35 22.826 23.18 19700 23.18 up up correct
FITBP.US Fifth Third Bancorp 20240206 0 24.9 25 24.81 24.82 8300 24.82 down down correct
FIVE.US Five Below Inc 20240206 0 178.1 181.875 177.72 181.4 621961 181.4 up up correct
FIVN.US Five9 Inc 20240206 0 73.88 74.63 73.1 73.84 859750 73.84 down down correct
FIXX.US Homology Medicines Inc 20240206 0 0.7 0.739 0.6859 0.7064 549613 0.7064 up up correct
FIZZ.US National Beverage Corp 20240206 0 45.98 46.67 45.885 46.25 104121 46.25 up up correct
FKWL.US Franklin Wireless Corp 20240206 0 2.8 3 2.75 2.99 60412 2.99 up up correct
FLEX.US Flex Ltd 20240206 0 24.39 24.52 24.05 24.17 4437586 24.17 down down correct
FLGC.US Flora Growth Corp 20240206 0 0.9 0.978 0.9 0.94 245349 0.94 up up correct
FLGT.US Fulgent Genetics Inc 20240206 0 24.52 25.88 24.3 25.69 224281 25.69 up up correct
FLIC.US The First of Long Island Corporation 20240206 0 11.81 11.85 11.37 11.45 151062 11.45 down down correct
FLL.US Full House Resorts Inc 20240206 0 4.51 4.77 4.51 4.74 146629 4.74 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240206 0 18.33 19.63 18.12 19.6 2329575 19.6 up up correct
FLNT.US Fluent Inc 20240206 0 0.53 0.53 0.5101 0.5232 34176 0.5232 down down correct
FLUX.US Flux Power Holdings Inc 20240206 0 4.63 4.67 4.225 4.37 74008 4.37 down down correct
FLWS.US 1 20240206 0 10 10.21 9.92 10.14 350057 10.14 up up correct
FLXS.US Flexsteel Industries Inc 20240206 0 28.2 30.7 27.78 29.98 84857 29.98 up up correct
FLYW.US Flywire Corporation 20240206 0 21.81 22.175 21.55 21.88 1089525 21.88 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240206 0 22.23 22.57 22.11 22.13 9270 22.13 down down correct
FMBH.US First Mid Bancshares Inc 20240206 0 30.72 30.945 30.375 30.76 66732 30.76 up up correct
FMNB.US Farmers National Banc Corp 20240206 0 13.81 13.93 13.54 13.65 215887 13.65 down up incorrect
FNCB.US FNCB Bancorp Inc 20240206 0 6.1 6.195 5.79 5.88 32759 5.88 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20240206 0 2.61 2.8057 2.49 2.79 27750 2.79 up down incorrect
FNKO.US Funko Inc 20240206 0 7.51 7.76 7.47 7.66 199615 7.66 up down incorrect
FNLC.US The First Bancorp Inc 20240206 0 24.615 24.71 23.641 24 18285 24 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240206 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240206 0 13.64 13.68 13.13 13.17 11539 13.1001 down down correct
FNWD.US Finward Bancorp Common Stock 20240206 0 24.34 24.5 23.84 24.35 5065 24.35 up up correct
FOLD.US Amicus Therapeutics Inc 20240206 0 12.61 13 12.48 12.98 1994684 12.98 up up correct
FONR.US FONAR Corporation 20240206 0 19.9 20.1 19.8701 20.1 13207 20.1 up up correct
FORA.US Forian Inc 20240206 0 2.58 2.67 2.57 2.67 5917 2.67 up up correct
FORD.US Forward Industries Inc 20240206 0 0.74 0.74 0.6855 0.739 52909 0.739 down down correct
FORM.US FormFactor Inc 20240206 0 39.18 39.22 37.835 38.16 667502 38.16 down down correct
FORR.US Forrester Research Inc 20240206 0 24.45 24.9 23.94 24.02 49934 24.02 down down correct
FORTY.US Formula Systems (1985) Ltd 20240206 0 65.83 66.83 65.83 66.0296 550 66.0296 up up correct
FOSL.US Fossil Group Inc 20240206 0 1.07 1.1 1.05 1.07 343459 1.07
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240206 0 13.2 13.42 12.8 12.91 10200 12.91 down down correct
FOX.US Fox Corporation 20240206 0 29.24 29.55 29.03 29.34 1037733 29.34 up up correct
FOXA.US Fox Corporation 20240206 0 31.32 31.81 31.21 31.62 4481391 31.62 up up correct
FOXF.US Fox Factory Holding Corp 20240206 0 61.47 63.84 61.47 63.33 378680 63.33 up up correct
FPAY.US FlexShopper Inc 20240206 0 1.36 1.36 1.28 1.34 23535 1.34 down down correct
FRAF.US Franklin Financial Services Corporation 20240206 0 31.4 31.7131 31.26 31.26 4092 31.26 down down correct
FRBA.US First Bank 20240206 0 13.21 13.56 13.17 13.42 96179 13.3595 up up correct
FRBK.US Republic First Bancorp Inc 20240206 0 0.0505 0.0505 0.05 0.05 31134 0.05 down down correct
FREE.US Whole Earth Brands Inc 20240206 0 3.91 3.95 3.61 3.61 93746 3.61 down down correct
FREEW.US FREEW 20240206 0 0.0858 0.1164 0.076 0.0761 1590 0.0761 down down correct
FRHC.US Freedom Holding Corp 20240206 0 79.4 83.47 79.4 81.19 138167 81.19 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240206 0 10.95 10.95 10.95 10.95 0 10.95
FRLN.US Freeline Therapeutics Holdings plc 20240206 0 6.42 6.44 6.42 6.44 5695 6.44 up up correct
FRME.US First Merchants Corporation 20240206 0 33.13 33.58 32.94 33.5 363501 33.5 up up correct
FROG.US JFrog Ltd 20240206 0 36.36 37.18 34.4394 34.57 1918119 34.57 down down correct
FROPX.US FROPX 20240206 0 19.33 19.33 19.33 19.33 0 19.33
FRPH.US FRP Holdings Inc 20240206 0 58.42 59.67 58.21 59.31 4592 59.31 up up correct
FRPT.US Freshpet Inc 20240206 0 88 89.17 87.535 88.41 380526 88.41 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240206 0 21.64 22.01 21.1208 21.82 3774726 21.82 up up correct
FRST.US Primis Financial Corp 20240206 0 12.75 12.8 12.41 12.5 57400 12.3981 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240206 0 1.13 1.16 1.08 1.11 119555 1.11 down down correct
FSBC.US Five Star Bancorp 20240206 0 22.56 23 21.88 22.47 17656 22.47 down down correct
FSBW.US FS Bancorp Inc 20240206 0 34.3 34.3 32.03 32.69 18051 32.43 down down correct
FSEA.US First Seacoast Bancorp 20240206 0 8.805 8.82 8.46 8.48 7944 8.48 down down correct
FSFG.US First Savings Financial Group Inc 20240206 0 17.8737 17.8737 16.31 17.14 18666 17.14 down down correct
FSLR.US First Solar Inc 20240206 0 139.95 142.44 138.41 141.11 2027159 141.11 up up correct
FSTR.US L.B. Foster Company 20240206 0 23.66 24.03 23.295 23.87 39904 23.87 up up correct
FSV.US FirstService Corporation 20240206 0 166.02 168.16 161.125 164.18 138212 164.18 down down correct
FTCI.US FTC Solar Inc 20240206 0 0.4533 0.5 0.4528 0.4886 403560 0.4886 up up correct
FTDR.US Frontdoor Inc 20240206 0 32.28 32.6 32.11 32.37 453734 32.37 up up correct
FTEK.US Fuel Tech Inc 20240206 0 1.17 1.18 1.15 1.175 96469 1.175 up up correct
FTFT.US Future FinTech Group Inc 20240206 0 0.992 1.03 0.99 0.99 26417 0.99 down down correct
FTHM.US Fathom Holdings Inc 20240206 0 2.52 2.71 2.5 2.68 18037 2.68 up up correct
FTNT.US Fortinet Inc 20240206 0 66.5 67.56 65.89 67.48 13315840 67.48 up up correct
FULC.US Fulcrum Therapeutics Inc 20240206 0 7.97 8.32 7.88 8.3 684922 8.3 up up correct
FULT.US Fulton Financial Corporation 20240206 0 15.32 15.48 15.1 15.22 1365401 15.22 down down correct
FULTP.US Fulton Financial Corporation 20240206 0 17.21 17.21 16.98 16.98 15600 16.98 down down correct
FUNC.US First United Corporation 20240206 0 23.16 23.16 22.39 22.39 37985 22.39 down down correct
FUND.US Sprott Focus Trust Inc 20240206 0 7.58 7.66 7.57 7.61 30400 7.61 up up correct
FUSB.US First US Bancshares Inc 20240206 0 10.4 10.4499 10.4 10.4499 478 10.4499 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240206 0 10.52 11.19 10.51 11.17 624726 11.17 up up correct
FUTU.US Futu Holdings Limited 20240206 0 48.69 49.11 47.6 49.1 2481575 49.1 up up correct
FUV.US Arcimoto Inc 20240206 0 0.63 0.66 0.6196 0.645 13326 0.645 up up correct
FVCB.US FVCBankcorp Inc 20240206 0 11.28 11.72 11.11 11.325 23405 11.325 up up correct
FWBI.US First Wave BioPharma Inc 20240206 0 5.05 5.14 4.91 5.09 24791 5.09 up up correct
FWONA.US Formula One Group 20240206 0 58.95 59.51 58.53 59.42 62787 59.42 up up correct
FWONK.US Formula One Group 20240206 0 65.5 66.18 64.8 66.1 1090200 66.1 up up correct
FWRD.US Forward Air Corporation 20240206 0 42.14 43.9 42.14 43.49 462709 43.49 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240206 0 21.5 21.809 21.385 21.78 224837 21.78 up up correct
FXNC.US First National Corporation 20240206 0 19.83 20.28 19.5699 19.79 15633 19.79 down down correct
FYBR.US Frontier Communications Parent Inc 20240206 0 24.03 24.305 23.95 24.14 1675828 24.14 up up correct
GABC.US German American Bancorp Inc 20240206 0 31.52 31.98 31.27 31.53 81476 31.2614 up up correct
GAIA.US Gaia Inc 20240206 0 2.89 2.97 2.89 2.95 39245 2.95 up up correct
GAIN.US Gladstone Investment Corporation 20240206 0 14.02 14.05 13.83 13.96 122404 13.96 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240206 0 23.67 23.84 23.651 23.84 3600 23.84 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240206 0 22.889 22.9 22.72 22.72 4600 22.72 down down correct
GALT.US Galectin Therapeutics Inc 20240206 0 1.72 1.72 1.67 1.69 34057 1.69 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240206 0 9.02 9.17 8.96 9.01 116091 9.01 down down correct
GAMC.US Golden Arrow Merger Corp 20240206 0 10.62 10.62 10.62 10.62 1 10.62
GAMCU.US Golden Arrow Merger Corp 20240206 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240206 0 1.57 1.57 1.5101 1.55 13115 1.55 down down correct
GAN.US GAN Limited 20240206 0 1.53 1.53 1.51 1.52 43989 1.52 down down correct
GANX.US Gain Therapeutics Inc 20240206 0 4.37 4.7 4.26 4.47 230886 4.47 up up correct
GASS.US StealthGas Inc 20240206 0 7.08 7.31 7.05 7.09 172133 7.09 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240206 0 10.45 10.45 10.45 10.45 0 10.45
GATEU.US Marblegate Acquisition Corp. Unit 20240206 0 10.51 10.51 10.51 10.51 0 10.51
GATEW.US Marblegate Acquisition Corp. Warrant 20240206 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240206 0 36.75 37.3 36.46 36.92 726497 36.92 up up correct
GBDC.US Golub Capital BDC Inc 20240206 0 15.38 15.38 15.015 15.13 1855103 15.13 down down correct
GBIO.US Generation Bio Co 20240206 0 1.85 2 1.82 1.95 154756 1.95 up up correct
GBLI.US Global Indemnity Group LLC 20240206 0 29.45 29.45 29.154 29.4498 5520 29.4498 down down correct
GBNH.US Greenbrook TMS Inc 20240206 0 0.2991 0.2991 0.266 0.28 79381 0.28 down down correct
GBNY.US Generations Bancorp NY Inc 20240206 0 9.9 10.2 9.77 9.86 9500 9.86 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20240206 0 0.2759 0.2759 0.25 0.2581 53945 0.2581 down down correct
GCBC.US Greene County Bancorp Inc 20240206 0 24.49 26.1 24.49 25.38 13693 25.38 up up correct
GCMG.US GCM Grosvenor Inc 20240206 0 8.55 8.59 8.54 8.57 51281 8.57 up up correct
GCMGW.US GCM Grosvenor Inc 20240206 0 0.25 0.2782 0.2325 0.2325 11419 0.2325 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240206 0 23.61 23.61 23.61 23.61 0 23.61
GDEN.US Golden Entertainment Inc 20240206 0 37.56 38.47 37.56 37.73 129396 37.73 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20240206 0 2.2801 2.2801 2.2801 2.2801 274 2.2801
GDEVW.US Nexters Inc. Warrant 20240206 0 0.055 0.055 0.055 0.055 500 0.055
GDRX.US GoodRx Holdings Inc 20240206 0 5.98 6.09 5.91 6.07 606472 6.07 up up correct
GDS.US GDS Holdings Limited 20240206 0 5.46 6.225 5.34 5.98 4368908 5.98 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240206 0 13.38 13.67 13.29 13.65 196520 13.65 up up correct
GECC.US Great Elm Capital Corporation 20240206 0 10.52 10.6399 10.28 10.6 14813 10.6 up up correct
GECCM.US GECCM 20240206 0 25.1 25.13 25 25.085 1500 25.085 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240206 0 24.125 24.7 24.125 24.7 600 24.7 up up correct
GEG.US Great Elm Group Inc 20240206 0 1.84 1.9 1.84 1.9 1754 1.9 up up correct
GENC.US Gencor Industries Inc 20240206 0 15.79 16 15.79 16 5898 16 up up correct
GENE.US Genetic Technologies Limited 20240206 0 2 2 1.9 1.9 5750 1.9 down down correct
GEOS.US Geospace Technologies Corporation 20240206 0 15.22 16.05 15.22 15.48 113877 15.48 up up correct
GERN.US Geron Corporation 20240206 0 1.82 1.92 1.804 1.89 5979272 1.89 up up correct
GEVO.US Gevo Inc 20240206 0 0.79 0.89 0.7851 0.882 7855091 0.882 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240206 0 2.42 2.62 2.4 2.55 131340 2.55 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240206 0 0.1886 0.1887 0.1886 0.1887 275 0.1887 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240206 0 51.31 52.01 51.1 51.65 1856275 51.65 up up correct
GGAL.US Grupo Financiero Galicia S.A 20240206 0 20.78 21.285 20.31 20.66 962218 20.66 down down correct
GH.US Guardant Health Inc 20240206 0 21.2 22.56 20.9 22.53 1328972 22.53 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240206 0 7.55 7.89 7.26 7.63 244878 7.63 up up correct
GHSI.US Guardion Health Sciences Inc 20240206 0 7.4 7.55 7.09 7.29 60895 7.29 down down correct
GIFI.US Gulf Island Fabrication Inc 20240206 0 4.66 4.75 4.51 4.69 27011 4.69 up up correct
GIGM.US GigaMedia Limited 20240206 0 1.447 1.447 1.38 1.38 22430 1.38 down down correct
GIII.US G 20240206 0 29.15 30.06 29.15 30.02 426687 30.02 up up correct
GILD.US Gilead Sciences Inc 20240206 0 76.87 77.87 76.71 77.72 8121246 77.72 up up correct
GILT.US Gilat Satellite Networks Ltd 20240206 0 6.29 6.5 6.25 6.5 146672 6.5 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240206 0 3.72 3.82 3.64 3.71 35909 3.71 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240206 0 25.15 25.15 25.15 25.15 0 25.15
GLAD.US Gladstone Capital Corporation 20240206 0 10.2 10.2842 9.78 9.82 874710 9.82 down down correct
GLBE.US Global 20240206 0 39.22 39.7 38.97 39.46 437712 39.46 up up correct
GLBFX.US GL Beyond Income Fund 20240206 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20240206 0 2.18 2.23 2.11 2.16 59634 2.16 down down correct
GLBZ.US Glen Burnie Bancorp 20240206 0 6.71 6.9524 6.7001 6.73 2513 6.73 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240206 0 7.64 7.82 7.64 7.82 221847 7.82 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240206 0 0.3781 0.39 0.3522 0.355 25767 0.355 down down correct
GLNG.US Golar LNG Limited 20240206 0 21.2 21.81 21.2 21.67 1389628 21.67 up up correct
GLPG.US Galapagos NV 20240206 0 38.2 38.96 38.19 38.96 69113 38.96 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240206 0 44.78 45.49 44.5801 45.21 2419619 45.21 up up correct
GLRE.US Greenlight Capital Re Ltd 20240206 0 11.1 11.24 11.1 11.18 55714 11.18 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240206 0 24.77 24.77 24.77 24.77 0 24.77
GLSI.US Greenwich LifeSciences Inc 20240206 0 8.99 9.16 8.36 8.65 21555 8.65 down down correct
GLTO.US Galecto Inc 20240206 0 0.58 0.6279 0.575 0.5985 151841 0.5985 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240206 0 4.8 5.11 4.73 5.07 76244 5.07 up up correct
GLYC.US GlycoMimetics Inc 20240206 0 3.11 3.28 3.11 3.2 264764 3.2 up up correct
GMBL.US Esports Entertainment Group Inc 20240206 0 3.03 3.0782 2.62 2.66 151663 2.66 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240206 0 1.5 1.51 1.38 1.38 4800 1.38 down down correct
GMBLW.US Esports Entertainment Group Inc 20240206 0 0.0131 0.0299 0.0131 0.0133 4232 0.0133 up up correct
GMDA.US Gamida Cell Ltd 20240206 0 0.35 0.3958 0.35 0.3772 2489786 0.3772 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240206 0 24.28 24.28 24.28 24.28 0 24.28
GNFT.US Genfit SA 20240206 0 3.85 3.8501 3.83 3.83 3018 3.83 down up incorrect
GNLN.US Greenlane Holdings Inc 20240206 0 0.43 0.46 0.43 0.46 9806 0.46 up down incorrect
GNPX.US Genprex Inc 20240206 0 6.14 6.49 5.9 6 137152 6 down up incorrect
GNSS.US Genasys Inc 20240206 0 1.61 1.61 1.56 1.57 127701 1.57 down up incorrect
GNTX.US Gentex Corporation 20240206 0 33.9 34.55 33.9 34.5 1622657 34.5 up down incorrect
GNTY.US Guaranty Bancshares Inc 20240206 0 29.68 30.01 29.12 29.58 15387 29.58 down up incorrect
GO.US Grocery Outlet Holding Corp 20240206 0 23.77 24.13 23.41 24.1 1558786 24.1 up down incorrect
GOCO.US GoHealth Inc 20240206 0 12.225 12.65 12.02 12.36 12731 12.36 up down incorrect
GOEV.US Canoo Inc 20240206 0 0.1581 0.1629 0.1544 0.1609 59453738 0.1609 up down incorrect
GOEVW.US Canoo Holdings Ltd 20240206 0 0.0833 0.0833 0.0732 0.08 62535 0.08 down up incorrect
GOGL.US Golden Ocean Group Limited 20240206 0 10.91 11.07 10.83 10.87 1912063 10.87 down up incorrect
GOGO.US Gogo Inc 20240206 0 8.9 9.27 8.9 9.25 541786 9.25 up down incorrect
GOOD.US Gladstone Commercial Corporation 20240206 0 12.3 12.55 12.29 12.5 190229 12.5 up down incorrect
GOODN.US Gladstone Commercial Corporation 20240206 0 21.41 21.99 21.41 21.61 5600 21.61 up down incorrect
GOOG.US Alphabet Inc 20240206 0 145.96 146.74 144.52 145.41 21517660 145.41 down up incorrect
GOOGL.US Alphabet Inc 20240206 0 144.65 145.36 143.19 144.1 29128199 144.1 down up incorrect
GOSS.US Gossamer Bio Inc 20240206 0 0.833 0.8699 0.8316 0.865 240576 0.865 up down incorrect
GOVX.US GeoVax Labs Inc 20240206 0 2.6 2.67 2.4 2.65 238307 2.65 up up correct
GP.US GreenPower Motor Company Inc 20240206 0 2.58 2.61 2.5 2.58 42694 2.58
GPRE.US Green Plains Inc 20240206 0 19.69 20.08 19.55 20.02 1254535 20.02 up up correct
GPRO.US GoPro Inc 20240206 0 2.86 3 2.85 2.99 989103 2.99 up up correct
GRBK.US Green Brick Partners Inc 20240206 0 52.45 52.7 50.75 52 233381 52 down down correct
GRCL.US Gracell Biotechnologies Inc 20240206 0 10.18 10.25 10.18 10.24 332466 10.24 up up correct
GREE.US Greenidge Generation Holdings Inc 20240206 0 3.3 3.3899 3.13 3.31 208434 3.31 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240206 0 8.99 8.99 8.98 8.98 600 8.98 down down correct
GRFS.US Grifols S.A 20240206 0 8.4 8.5 8.29 8.39 1469279 8.39 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240206 0 25.7 25.7 25.7 25.7 0 25.7
GRIN.US Grindrod Shipping Holdings Ltd 20240206 0 9.4 9.647 9.126 9.55 17435 9.55 up up correct
GRMN.US Garmin Ltd 20240206 0 120.18 121.93 120.06 121.81 570101 121.81 up up correct
GRNQ.US Greenpro Capital Corp 20240206 0 1.12 1.12 1.0905 1.1 11801 1.1 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240206 0 0.71 0.769 0.694 0.74 65801 0.74 up up correct
GROW.US U.S. Global Investors Inc 20240206 0 2.84 2.84 2.76 2.76 20790 2.7525 down up incorrect
GRPH.US Graphite Bio Inc. Common Stock 20240206 0 2.62 2.84 2.62 2.76 97258 2.76 up down incorrect
GRPN.US Groupon Inc 20240206 0 14.2 15.54 13.63 15.52 1508744 15.52 up down incorrect
GRTS.US Gritstone bio Inc 20240206 0 2.23 2.285 2.185 2.26 957377 2.26 up down incorrect
GRTX.US Galera Therapeutics Inc 20240206 0 0.1631 0.1759 0.1585 0.1721 1535099 0.1721 up down incorrect
GRVY.US Gravity Co. Ltd 20240206 0 66.79 67.4701 65.57 65.81 19418 65.81 down up incorrect
GRWG.US GrowGeneration Corp 20240206 0 2.23 2.35 2.2 2.33 686859 2.33 up down incorrect
GSBC.US Great Southern Bancorp Inc 20240206 0 50.54 51.03 49.9 50.68 32445 50.68 up down incorrect
GSHD.US Goosehead Insurance Inc 20240206 0 78.09 79.54 77.63 79.1 131069 79.1 up down incorrect
GSIT.US GSI Technology Inc 20240206 0 2.1 2.13 2.04 2.11 146192 2.11 up down incorrect
GSM.US Ferroglobe PLC 20240206 0 5 5.22 4.94 5.08 1545550 5.08 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20240206 0 0.004 0.0045 0.004 0.0045 46572 0.0045 up down incorrect
GSRDX.US GSRDX 20240206 0 8.69 8.69 8.69 8.69 0 8.69
GSREX.US GSREX 20240206 0 8.68 8.68 8.68 8.68 0 8.68
GSRHX.US GSRHX 20240206 0 9.16 9.16 9.16 9.16 0 9.16
GSRJX.US GSRJX 20240206 0 8.69 8.69 8.69 8.69 0 8.69
GSRQX.US GSRQX 20240206 0 8.85 8.85 8.85 8.85 0 8.85
GT.US The Goodyear Tire & Rubber Company 20240206 0 13.37 13.98 13.34 13.87 7414085 13.87 up down incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20240206 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240206 0 4.87 5.26 4.84 4.88 20176 4.88 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240206 0 3.3509 3.37 3.2217 3.35 11568 3.35 down down correct
GTH.US Genetron Holdings Limited 20240206 0 3.79 3.8 3.79 3.79 19317 3.79
GTHX.US G1 Therapeutics Inc 20240206 0 4.4 4.72 4.26 4.7 1259783 4.7 up up correct
GTIM.US Good Times Restaurants Inc 20240206 0 2.46 2.47 2.36 2.41 22770 2.41 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240206 0 72.77 73.05 68.95 70.95 1828558 70.95 down down correct
GTX.US Garrett Motion Inc 20240206 0 8.73 8.76 8.06 8.65 5422638 8.65 down down correct
GURE.US Gulf Resources Inc 20240206 0 1.21 1.26 1.2 1.26 9162 1.26 up up correct
GVP.US GSE Systems Inc 20240206 0 1.39 1.48 1.3401 1.4 29831 1.4 up up correct
GWRS.US Global Water Resources Inc 20240206 0 11.98 12.23 11.98 12.09 13174 12.09 up up correct
GYRO.US Gyrodyne LLC 20240206 0 8.49 8.49 8.48 8.48 207 8.48 down down correct
HA.US Hawaiian Holdings Inc 20240206 0 13.91 14.2 13.91 14.08 795058 14.08 up up correct
HAFC.US Hanmi Financial Corporation 20240206 0 15.45 15.72 15.0795 15.21 356665 15.21 down down correct
HAIN.US The Hain Celestial Group Inc 20240206 0 10.98 11.41 10.8 11.34 1068751 11.34 up up correct
HALL.US Hallmark Financial Services Inc 20240206 0 0.83 0.8375 0.82 0.82 15977 0.82 down down correct
HALO.US Halozyme Therapeutics Inc 20240206 0 33.64 35.4 33.64 35.02 1237348 35.02 up up correct
HARP.US Harpoon Therapeutics Inc 20240206 0 22.33 22.38 22.33 22.35 625127 22.35 up up correct
HAS.US Hasbro Inc 20240206 0 49.15 49.9 48.92 49.24 1526480 49.24 up up correct
HAYN.US Haynes International Inc 20240206 0 59.75 60.15 59.5 59.65 1258612 59.65 down down correct
HBAN.US Huntington Bancshares Incorporated 20240206 0 12.4 12.51 12.245 12.37 17535350 12.37 down down correct
HBANM.US Huntington Bancshares Incorporated 20240206 0 22.26 22.47 22.18 22.43 6400 22.43 up up correct
HBANP.US Huntington Bancshares Incorporated 20240206 0 19.21 19.26 18.98 19.08 33000 19.08 down down correct
HBCP.US Home Bancorp Inc 20240206 0 36.9 37.45 35.26 36.49 15843 36.49 down down correct
HBIO.US Harvard Bioscience Inc 20240206 0 4.48 4.77 4.4401 4.68 111336 4.68 up up correct
HBNC.US Horizon Bancorp Inc 20240206 0 12.59 12.79 12.12 12.195 184105 12.195 down down correct
HBT.US HBT Financial Inc 20240206 0 18.98 19.235 18.65 19.13 84433 19.13 up up correct
HCAT.US Health Catalyst Inc 20240206 0 9.66 10.06 9.61 9.94 282408 9.94 up up correct
HCDI.US Harbor Custom Development Inc 20240206 0 0.0999 0.0999 0.0565 0.0873 6811 0.0873 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20240206 0 0.99 0.99 0.99 0.99 500 0.99
HCKT.US The Hackett Group Inc 20240206 0 22.55 22.94 22.47 22.91 60886 22.91 up up correct
HCM.US HUTCHMED (China) Limited 20240206 0 13.35 13.84 13.1405 13.51 94934 13.51 up up correct
HCSG.US Healthcare Services Group Inc 20240206 0 9.05 9.36 9.04 9.2 588655 9.2 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240206 0 2.2999 2.39 2.2501 2.37 9751 2.37 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240206 0 10.38 10.38 10.38 10.38 144 10.38
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240206 0 10.27 10.27 10.27 10.27 0 10.27
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240206 0 0.12 0.1201 0.1139 0.12 182653 0.12
HCWB.US HCW Biologics Inc. Common Stock 20240206 0 1.1799 1.1799 1.11 1.12 7292 1.12 down down correct
HDSN.US Hudson Technologies Inc 20240206 0 12.81 13.14 12.75 13.06 466631 13.06 up up correct
HEAR.US Turtle Beach Corporation 20240206 0 11.14 11.64 11.12 11.6 100753 11.6 up up correct
HEES.US H&E Equipment Services Inc 20240206 0 53.67 54.45 53.67 53.96 74131 53.96 up up correct
HELE.US Helen of Troy Limited 20240206 0 111.89 114.98 111.89 114.98 115159 114.98 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20240206 0 1.68 1.7 1.5 1.58 143156 1.58 down down correct
HEPS.US D 20240206 0 1.45 1.51 1.45 1.49 218984 1.49 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240206 0 13.53 13.53 13.51 13.51 744 13.51 down down correct
HFFG.US HF Foods Group Inc 20240206 0 4.59 4.63 4.555 4.63 13791 4.63 up up correct
HFWA.US Heritage Financial Corporation 20240206 0 18.56 18.8 18.52 18.63 127806 18.4 up up correct
HGBL.US Heritage Global Inc 20240206 0 2.75 2.84 2.75 2.8 24600 2.8 up down incorrect
HGEN.US Humanigen Inc 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HHGC.US HHG Capital Corporation Ordinary Shares 20240206 0 11.05 11.05 11.05 11.05 90 11.05
HHGCU.US HHG Capital Corp Unit 20240206 0 11.3 11.3 11.3 11.3 0 11.3
HHGCW.US HHG Capital Corporation Warrant 20240206 0 0.029 0.029 0.029 0.029 1000 0.029
HIBB.US Hibbett Inc 20240206 0 66.16 67.42 65.81 67.14 143187 67.14 up down incorrect
HIFS.US Hingham Institution for Savings 20240206 0 172.12 173.47 167.62 168.31 18890 168.31 down up incorrect
HIHO.US Highway Holdings Limited 20240206 0 2.13 2.13 2.05 2.05 5796 2.05 down up incorrect
HIMX.US Himax Technologies Inc 20240206 0 5.7 5.85 5.52 5.56 1378638 5.56 down up incorrect
HITI.US High Tide Inc. Common Shares 20240206 0 1.85 1.8798 1.8 1.84 219513 1.84 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20240206 0 3 3.11 2.98 3.07 1204271 3.07 up down incorrect
HLIT.US Harmonic Inc 20240206 0 12.75 13.24 12.73 13.11 2044131 13.11 up up correct
HLMN.US Hillman Solutions Corp 20240206 0 8.65 8.79 8.5409 8.77 835683 8.77 up up correct
HLNE.US Hamilton Lane Incorporated 20240206 0 113.1 115.24 108.58 112.29 546884 112.29 down down correct
HLTH.US Cue Health Inc. Common Stock 20240206 0 0.23 0.2337 0.2209 0.23 393493 0.23
HMNF.US HMN Financial Inc 20240206 0 22.1 22.55 22.07 22.32 1109 22.32 up up correct
HMST.US HomeStreet Inc 20240206 0 12.95 13.16 12.65 12.87 490565 12.87 down down correct
HNNA.US Hennessy Advisors Inc 20240206 0 6.9533 6.9533 6.7601 6.841 8164 6.841 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240206 0 23.75 23.75 23.75 23.75 85 23.75
HNRG.US Hallador Energy Company 20240206 0 7.65 7.6599 7.26 7.3 312141 7.3 down down correct
HNST.US The Honest Company Inc 20240206 0 2.88 3.31 2.85 3.3 1404115 3.3 up up correct
HOFT.US Hooker Furniture Corporation 20240206 0 23.62 24.24 23.62 24.09 18476 24.09 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240206 0 3.39 3.47 3.34 3.3591 5189 3.3591 down down correct
HOFVW.US Hall of Fame Village LLC 20240206 0 0.0088 0.0135 0.0088 0.0135 3836 0.0135 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20240206 0 25.52 25.72 25.46 25.71 1048062 25.71 up up correct
HOLX.US Hologic Inc 20240206 0 72.47 74.575 72.12 74.17 2697511 74.17 up up correct
HON.US Honeywell International Inc 20240206 0 192.54 194.065 192.04 193.64 3741587 193.64 up down incorrect
HONE.US HarborOne Bancorp Inc 20240206 0 10.61 10.75 10.52 10.56 135710 10.56 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240206 0 10.57 10.8 10.535 10.78 5098174 10.78 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20240206 0 0.66 0.6988 0.64 0.67 303491 0.67 up down incorrect
HOPE.US Hope Bancorp Inc 20240206 0 10.73 10.88 10.66 10.75 665875 10.6084 up down incorrect
HOTH.US Hoth Therapeutics Inc 20240206 0 1.39 1.42 1.34 1.4195 33644 1.4195 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20240206 0 6.14 6.72 6.13 6.5 296917 6.5 up down incorrect
HPK.US HighPeak Energy Inc 20240206 0 13.28 14.18 13.26 13.92 479317 13.92 up down incorrect
HPKEW.US HighPeak Energy Inc 20240206 0 7.69 8 7.45 8 1900 8 up down incorrect
HQI.US HireQuest Inc 20240206 0 12.84 13.36 12.66 13.36 7736 13.36 up down incorrect
HQY.US HealthEquity Inc 20240206 0 77.06 77.775 76.69 76.9 259920 76.9 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20240206 0 30.22 31.735 30.22 31.52 201005 31.52 up down incorrect
HROW.US Harrow Health Inc 20240206 0 9.3 10 9.26 9.95 580411 9.95 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240206 0 24.65 24.65 24.44 24.45 6300 24.45 down up incorrect
HRTX.US Heron Therapeutics Inc 20240206 0 2.23 2.379 2.211 2.32 1562699 2.32 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20240206 0 13.27 13.2995 13.01 13.15 162458 13.15 down up incorrect
HSDT.US Helius Medical Technologies Inc 20240206 0 8.84 9.5 6.3 6.45 9597616 6.45 down up incorrect
HSIC.US Henry Schein Inc 20240206 0 75.39 76.33 75.1 76.09 920557 76.09 up down incorrect
HSII.US Heidrick & Struggles International Inc 20240206 0 30.68 30.86 30.195 30.47 116064 30.47 down down correct
HSON.US Hudson Global Inc 20240206 0 14.33 15 14.33 14.9 2594 14.9 up up correct
HST.US Host Hotels & Resorts Inc 20240206 0 19.22 19.58 19.125 19.47 4029910 19.47 up up correct
HSTM.US HealthStream Inc 20240206 0 26.27 26.6399 26.27 26.59 47482 26.59 up up correct
HSTO.US Histogen Inc 20240206 0 0.38 0.38 0.38 0.38 0 0.38
HTBI.US HomeTrust Bancshares Inc 20240206 0 26.11 26.57 25.56 25.89 32125 25.89 down down correct
HTBK.US Heritage Commerce Corp 20240206 0 8.37 8.46 8.245 8.31 497754 8.18 down down correct
HTHT.US Huazhu Group Limited 20240206 0 32.94 33.03 32.39 32.68 1583164 32.68 down down correct
HTIA.US Healthcare Trust Inc 20240206 0 15.733 15.75 15.58 15.73 7100 15.73 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240206 0 15.08 15.24 14.76 14.774 3600 14.774 down down correct
HTLD.US Heartland Express Inc 20240206 0 12.64 13.1282 12.585 12.84 270451 12.84 up up correct
HTLF.US Heartland Financial USA Inc 20240206 0 33.66 34.05 33.16 33.29 147671 32.9899 down down correct
HTLFP.US Heartland Financial USA Inc 20240206 0 24.69 24.69 24.56 24.56 3300 24.56 down down correct
HTOO.US Fusion Fuel Green PLC 20240206 0 1.1 1.11 1 1.02 69027 1.02 down down correct
HTOOW.US Fusion Fuel Green PLC 20240206 0 0.09 0.09 0.09 0.09 2400 0.09
HUBG.US Hub Group Inc 20240206 0 43.16 44.75 43.085 44.41 619895 44.41 up up correct
HUDI.US Huadi International Group Co. Ltd 20240206 0 2.65 2.74 2.52 2.56 46960 2.56 down down correct
HUGE.US FSD Pharma Inc 20240206 0 0.815 0.885 0.815 0.8331 57589 0.8331 up up correct
HUIZ.US Huize Holding Limited 20240206 0 0.6312 0.64 0.6 0.6111 44036 0.6111 down down correct
HUMA.US Humacyte Inc 20240206 0 3.35 3.73 3.35 3.65 934464 3.65 up up correct
HUMAW.US Humacyte Inc 20240206 0 0.5797 0.5797 0.501 0.501 10717 0.501 down down correct
HURC.US Hurco Companies Inc 20240206 0 24.74 24.89 24.4488 24.87 16581 24.87 up up correct
HURN.US Huron Consulting Group Inc 20240206 0 101.54 102.7679 101.39 101.95 64531 101.95 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240206 0 6.78 7.08 6.69 6.88 2146387 6.88 up up correct
HWBK.US Hawthorn Bancshares Inc 20240206 0 24.94 24.94 24.07 24.1 7157 24.1 down down correct
HWC.US Hancock Whitney Corporation 20240206 0 42.34 42.8152 41.63 42.06 410963 42.06 down down correct
HWCPZ.US HWCPZ 20240206 0 24.4 24.58 24.23 24.43 6800 24.43 up up correct
HWKN.US Hawkins Inc 20240206 0 59.19 60.19 58.49 59.08 122848 59.08 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240206 0 10.36 10.36 10.36 10.36 0 10.36
HYFM.US Hydrofarm Holdings Group Inc 20240206 0 0.9504 1 0.9444 1 161894 1 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240206 0 1.91 1.95 1.89 1.9 68006 1.9 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240206 0 0.021 0.021 0.021 0.021 300 0.021
HYMCW.US Hycroft Mining Holding Corporation 20240206 0 0.02 0.02 0.0165 0.0178 7238 0.0178 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240206 0 0.67 0.7275 0.67 0.7153 167048 0.7153 up up correct
HYZNW.US HYZON Motors Inc 20240206 0 0.03 0.04 0.03 0.0301 31618 0.0301 up up correct
IART.US Integra LifeSciences Holdings Corporation 20240206 0 39.64 41.06 39.555 41.02 364182 41.02 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240206 0 15.87 16.03 15.54 15.93 1169184 15.93 up up correct
IBCP.US Independent Bank Corporation 20240206 0 24.47 24.6553 22.8 23.99 71227 23.99 down down correct
IBEX.US IBEX Limited 20240206 0 17.37 17.62 17.37 17.52 34092 17.52 up up correct
IBKR.US Interactive Brokers Group Inc 20240206 0 95.06 95.115 92.72 93.02 788398 93.02 down down correct
IBOC.US International Bancshares Corporation 20240206 0 52.29 52.82 51.73 52.44 153395 52.44 up up correct
IBRX.US ImmunityBio Inc 20240206 0 4.02 4.3 3.93 4.22 3709932 4.22 up up correct
IBTX.US Independent Bank Group Inc 20240206 0 44.77 45.6934 44.28 44.82 340117 44.82 up up correct
ICAD.US iCAD Inc 20240206 0 1.36 1.4153 1.34 1.39 61770 1.39 up up correct
ICCC.US ImmuCell Corporation 20240206 0 5.1894 5.29 5.1525 5.1525 6006 5.1525 down down correct
ICCH.US ICC Holdings Inc 20240206 0 15.7 15.7 15.41 15.41 4217 15.41 down down correct
ICCM.US Icecure Medical 20240206 0 1.33 1.41 1.33 1.35 148920 1.35 up up correct
ICFI.US ICF International Inc 20240206 0 140.66 141.9 140.23 140.93 58153 140.93 up up correct
ICHR.US Ichor Holdings Ltd 20240206 0 37.63 38.42 36.61 37.67 407622 37.67 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240206 0 3.84 3.8899 3.83 3.86 5263 3.86 up up correct
ICLR.US ICON Public Limited Company 20240206 0 269 269 261.25 265.48 464166 265.48 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240206 0 3.46 3.76 3.42 3.63 32100 3.63 up up correct
ICUI.US ICU Medical Inc 20240206 0 88.3 96.78 87.65 95 453040 95 up up correct
ICVX.US Icosavax Inc. Common Stock 20240206 0 15.25 15.26 15.2 15.24 283016 15.24 down down correct
IDCC.US InterDigital Inc 20240206 0 102.84 103.34 101.7 102.99 333402 102.99 up up correct
IDEX.US Ideanomics Inc 20240206 0 0.9047 0.98 0.9 0.9694 214405 0.9694 up up correct
IDN.US Intellicheck Inc 20240206 0 1.7 1.74 1.7 1.74 10710 1.74 up down incorrect
IDXX.US IDEXX Laboratories Inc 20240206 0 575.96 579.6799 561.97 567 576057 567 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20240206 0 43.39 43.71 42.68 43.18 1029416 43.18 down up incorrect
IEP.US Icahn Enterprises L.P 20240206 0 18.76 18.85 18.3967 18.79 388139 18.79 up down incorrect
IESC.US IES Holdings Inc 20240206 0 85.69 88 85.37 88 52520 88 up down incorrect
IFBD.US Infobird Co. Ltd 20240206 0 0.7701 0.7701 0.7123 0.7451 45444 0.7451 down up incorrect
IFMK.US iFresh Inc 20240206 0 0.0006 0.0006 0.0006 0.0006 1941 0.0006
IFRX.US InflaRx N.V 20240206 0 1.57 1.65 1.57 1.64 56479 1.64 up up correct
IGIC.US International General Insurance Holdings Ltd 20240206 0 13.4 13.59 13.24 13.32 22309 13.32 down down correct
IGMS.US IGM Biosciences Inc 20240206 0 11.95 12.755 11.8471 12 133682 12 up up correct
IHRT.US iHeartMedia Inc 20240206 0 2.67 2.764 2.63 2.65 419971 2.65 down down correct
III.US Information Services Group Inc 20240206 0 4.44 4.56 4.44 4.46 95457 4.46 up up correct
IIIV.US i3 Verticals Inc 20240206 0 18.47 19.08 18.47 18.81 97890 18.81 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240206 0 0.8403 0.87 0.8 0.8349 146484 0.8349 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240206 0 0.263 0.263 0.263 0.263 0 0.263
IKNA.US Ikena Oncology Inc 20240206 0 1.36 1.455 1.36 1.43 263204 1.43 up up correct
IKT.US Inhibikase Therapeutics Inc 20240206 0 2.7 3.35 2.7 2.98 410511 2.98 up up correct
ILMN.US Illumina Inc 20240206 0 142.1 146.12 141.21 144.89 1766414 144.89 up up correct
ILPT.US Industrial Logistics Properties Trust 20240206 0 3.87 3.94 3.76 3.87 710769 3.87
IMAB.US I 20240206 0 1.74 2.04 1.69 2.01 849940 2.01 up up correct
IMACW.US IMAC Holdings Inc 20240206 0 0.0055 0.035 0.0039 0.01 262784 0.01 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240206 0 11.3001 11.3001 11.3001 11.3001 223 11.3001
IMAQU.US International Media Acquisition Corp. Unit 20240206 0 10.15 10.15 10.15 10.15 0 10.15
IMCC.US IM Cannabis Corp 20240206 0 0.243 0.2498 0.24 0.24 80236 0.24 down down correct
IMCR.US Immunocore Holdings plc 20240206 0 73.7 75.61 72.31 75.2 175423 75.2 up up correct
IMGN.US ImmunoGen Inc 20240206 0 29.31 29.55 29.25 29.51 8601393 29.51 up up correct
IMKTA.US Ingles Markets Incorporated 20240206 0 82.13 82.77 81.87 82.16 52219 82.16 up up correct
IMMP.US Immutep Limited 20240206 0 2.2 2.29 2.17 2.28 91230 2.28 up up correct
IMMR.US Immersion Corporation 20240206 0 6.86 6.88 6.785 6.85 139029 6.85 down down correct
IMNM.US Immunome Inc 20240206 0 17.22 23.15 17.09 23.11 2002045 23.11 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240206 0 26.49 26.5 26.25 26.29 5042 26.29 down down correct
IMPL.US Impel NeuroPharma Inc 20240206 0 0.0117 0.0146 0.0117 0.0144 107200 0.0144 up up correct
IMRN.US Immuron Limited 20240206 0 1.76 1.76 1.76 1.76 638 1.76
IMRX.US Immuneering Corporation 20240206 0 5.48 5.9429 5.48 5.7 15498 5.7 up up correct
IMTE.US Integrated Media Technology Limited 20240206 0 2.56 2.56 2.4648 2.51 4876 2.51 down down correct
IMTX.US Immatics N.V 20240206 0 11.25 11.664 11.205 11.48 443577 11.48 up up correct
IMTXW.US immatics biotechnologies GmbH 20240206 0 3.33 3.47 3.33 3.37 5203 3.37 up up correct
IMUX.US Immunic Inc 20240206 0 1.18 1.265 1.18 1.24 671909 1.24 up up correct
IMVT.US Immunovant Inc 20240206 0 36.58 36.99 35.17 36.44 1070202 36.44 down down correct
IMXI.US International Money Express Inc 20240206 0 20.74 20.99 20.645 20.95 127025 20.95 up up correct
INAB.US IN8bio Inc. Common Stock 20240206 0 1.25 1.26 1.21 1.23 110147 1.23 down down correct
INBK.US First Internet Bancorp 20240206 0 30.08 31.03 29.75 30.82 176688 30.82 up up correct
INBKZ.US INBKZ 20240206 0 23.35 23.35 23.05 23.05 5500 23.05 down down correct
INBX.US Inhibrx Inc 20240206 0 38.35 38.71 37.94 38.6 255469 38.6 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240206 0 1.36 1.47 1.35 1.45 126728 1.45 up up correct
INCY.US Incyte Corporation 20240206 0 58.5 59.94 57.69 59.63 2025638 59.63 up up correct
INDB.US Independent Bank Corp 20240206 0 54.9 55.74 53.4 53.84 236264 53.84 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240206 0 6.14 6.55 6.1318 6.51 1616315 6.51 up up correct
INDP.US Indaptus Therapeutics Inc 20240206 0 1.78 1.78 1.59 1.75 9372 1.75 down down correct
INFN.US Infinera Corporation 20240206 0 5.03 5.23 4.98 5.23 2699135 5.23 up up correct
INGN.US Inogen Inc 20240206 0 6.7 7.51 6.67 7.44 780248 7.44 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240206 0 0.9 0.95 0.8888 0.94 89317 0.94 up up correct
INM.US InMed Pharmaceuticals Inc 20240206 0 0.3198 0.3319 0.3118 0.3274 27557 0.3274 up up correct
INMB.US INmune Bio Inc 20240206 0 11.75 12.6 11.495 12.4 87397 12.4 up up correct
INMD.US InMode Ltd 20240206 0 23.49 24.83 23.23 24.81 1529439 24.81 up up correct
INN.US PF 20240206 0 20.965 21.015 20.78 20.78 1001 20.78 down down correct
INNV.US InnovAge Holding Corp 20240206 0 5.65 5.65 5.28 5.33 7963 5.33 down down correct
INO.US Inovio Pharmaceuticals Inc 20240206 0 4.9 5.55 4.8001 5.3 326158 5.3 up up correct
INOD.US Innodata Inc 20240206 0 10.23 10.73 10.05 10.71 249682 10.71 up up correct
INOV.US Inovalon Holdings Inc 20240206 0 27.0984 27.0984 27.0984 27.0984 0 27.0984
INPX.US Inpixon 20240206 0 0.0506 0.0521 0.0502 0.0507 4733272 0.0507 up up correct
INSE.US Inspired Entertainment Inc 20240206 0 8.91 9.52 8.91 9.29 72304 9.29 up up correct
INSG.US Inseego Corp 20240206 0 2.52 2.69 2.52 2.62 84483 2.62 up up correct
INSM.US Insmed Incorporated 20240206 0 28.18 29.23 27.991 29.07 946719 29.07 up up correct
INTA.US Intapp Inc. Common Stock 20240206 0 44.58 45.13 43.62 44.47 487536 44.47 down down correct
INTC.US Intel Corporation 20240206 0 42.7 42.78 42.14 42.74 34068219 42.74 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240206 0 10.79 10.79 10.79 10.79 0 10.79
INTU.US Intuit Inc 20240206 0 644.59 645.85 630.95 635.3 908634 635.3 down down correct
INTZ.US Intrusion Inc 20240206 0 0.2096 0.214 0.195 0.197 452212 0.197 down down correct
INVA.US Innoviva Inc 20240206 0 15.85 16.05 15.81 15.89 371418 15.89 up up correct
INVE.US Identiv Inc 20240206 0 7.68 7.9 7.5 7.52 26872 7.52 down down correct
INVO.US INVO Bioscience Inc 20240206 0 0.9 0.951 0.9 0.9152 37701 0.9152 up up correct
INVZ.US Innoviz Technologies Ltd 20240206 0 1.54 1.6199 1.508 1.6 2055492 1.6 up up correct
INVZW.US Innoviz Technologies Ltd 20240206 0 0.32 0.32 0.265 0.28 2500 0.28 down down correct
INZY.US Inozyme Pharma Inc 20240206 0 5.28 5.4091 5.245 5.39 260359 5.39 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240206 0 1.845 1.87 1.71 1.8 44577 1.8 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240206 0 0.2501 0.272 0.2501 0.269 161569 0.269 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240206 0 49.25 49.68 48.775 49.12 1220629 49.12 down down correct
IOSP.US Innospec Inc 20240206 0 114.95 116.4248 114.95 115.86 72779 115.86 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240206 0 7.9 8.2002 7.68 8.16 4732485 8.16 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20240206 0 2.41 2.6 2.32 2.41 416780 2.41
IPAR.US Inter Parfums Inc 20240206 0 144.98 147.65 144.22 146.48 131766 146.48 up up correct
IPDN.US Professional Diversity Network Inc 20240206 0 2.17 2.29 2.16 2.258 8150 2.258 up up correct
IPGP.US IPG Photonics Corporation 20240206 0 98.34 100.11 98.34 99.78 231347 99.78 up up correct
IPHA.US Innate Pharma S.A 20240206 0 2.62 2.62 2.4977 2.59 7851 2.59 down down correct
IPSC.US Century Therapeutics Inc. 20240206 0 4.01 4.7 3.97 4.55 278615 4.55 up up correct
IPW.US iPower Inc. 20240206 0 0.558 0.59 0.5351 0.568 8017 0.568 up up correct
IPWR.US Ideal Power Inc 20240206 0 7.25 7.4399 7.25 7.3463 5948 7.3463 up up correct
IQ.US iQIYI Inc 20240206 0 3.35 3.63 3.34 3.56 15605150 3.56 up up correct
IRBT.US iRobot Corporation 20240206 0 11.82 12.79 11.82 12.47 2649957 12.47 up up correct
IRDM.US Iridium Communications Inc 20240206 0 33.76 34.64 33.7015 34.37 1252498 34.37 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240206 0 3.66 3.89 3.5901 3.84 2841955 3.84 up up correct
IRIX.US IRIDEX Corporation 20240206 0 2.8 2.8 2.71 2.74 11203 2.74 down down correct
IRMD.US IRadimed Corporation 20240206 0 45.35 46.07 44.88 45.77 37869 45.77 up up correct
IROQ.US IF Bancorp Inc 20240206 0 16.465 17 16.15 16.15 5656 16.15 down down correct
IRTC.US iRhythm Technologies Inc 20240206 0 117.2 119.56 115.25 119.23 350384 119.23 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240206 0 14.75 14.9 14.58 14.87 3616206 14.87 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240206 0 0.435 0.435 0.42 0.4314 9557 0.4314 down down correct
ISRG.US Intuitive Surgical Inc 20240206 0 385.26 389.79 384.12 389.69 1694266 389.69 up up correct
ISSC.US Innovative Solutions and Support Inc 20240206 0 8.05 8.293 8.05 8.24 69295 8.24 up up correct
ISTR.US Investar Holding Corporation 20240206 0 17.62 17.79 17.18 17.34 38052 17.34 down down correct
ISUN.US iSun Inc 20240206 0 0.2033 0.2097 0.1789 0.199 1075080 0.199 down down correct
ITCI.US Intra 20240206 0 69.02 70.3 68.56 70.09 763625 70.09 up up correct
ITI.US Iteris Inc 20240206 0 4.9 5.25 4.9 5.15 209659 5.15 up up correct
ITIC.US Investors Title Company 20240206 0 169 170.697 167.8 169.6 5994 169.6 up up correct
ITOS.US iTeos Therapeutics Inc 20240206 0 10.25 10.71 10.25 10.52 138425 10.52 up up correct
ITRI.US Itron Inc 20240206 0 71.26 72.735 71.26 72.65 182403 72.65 up up correct
ITRM.US Iterum Therapeutics plc 20240206 0 1.42 1.62 1.38 1.58 387364 1.58 up up correct
ITRN.US Ituran Location and Control Ltd 20240206 0 26.04 26.42 25.61 25.61 33772 25.61 down down correct
IVA.US Inventiva S.A 20240206 0 3.6891 3.78 3.65 3.65 4218 3.65 down down correct
IVAC.US Intevac Inc 20240206 0 3.9 4 3.56 3.88 161267 3.88 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240206 0 11.06 11.06 11.06 11.06 0 11.06
IZEA.US IZEA Worldwide Inc 20240206 0 2.03 2.075 2.01 2.06 43125 2.06 up up correct
JACK.US Jack in the Box Inc 20240206 0 76.53 78.1 76.05 76.5 210173 76.5 down down correct
JAGX.US Jaguar Health Inc 20240206 0 0.0887 0.093 0.0871 0.0929 10808210 0.0929 up up correct
JAKK.US JAKKS Pacific Inc 20240206 0 31.13 31.7984 30.94 31.2 56860 31.2 up up correct
JAMF.US Jamf Holding Corp 20240206 0 18.69 19.19 18.69 18.96 218192 18.96 up up correct
JAN.US JanOne Inc 20240206 0 0.64 0.645 0.6 0.611 49988 0.611 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240206 0 8.72 9.005 8.61 8.88 52365 8.88 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240206 0 122.63 125.8 122.168 124.71 407948 124.71 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240206 0 206.77 212.33 206.27 211.4 703797 210.9756 up up correct
JBLU.US JetBlue Airways Corporation 20240206 0 5.52 6 5.46 5.99 23123141 5.99 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240206 0 100.09 102.405 100.09 100.53 64841 100.53 up up correct
JCTCF.US Jewett 20240206 0 5.3 5.88 5.3 5.475 7222 5.475 up down incorrect
JD.US JD.com Inc 20240206 0 23.73 24.13 23.3 24.11 20107949 24.11 up down incorrect
JFIN.US Jiayin Group Inc 20240206 0 5.1 5.2928 5.1 5.17 22104 5.17 up down incorrect
JFU.US 9F Inc 20240206 0 2.5 2.97 2.5 2.7 10997 2.7 up down incorrect
JG.US Aurora Mobile Limited 20240206 0 3.9249 3.9249 3.6 3.62 16042 3.62 down up incorrect
JJSF.US J & J Snack Foods Corp 20240206 0 145.18 149.22 141.39 144.65 311131 144.65 down up incorrect
JKHY.US Jack Henry & Associates Inc 20240206 0 162.94 164.95 160.63 163.91 871640 163.91 up down incorrect
JOAN.US JOANN Inc 20240206 0 0.52 0.52 0.5 0.5 32124 0.5 down down correct
JOUT.US Johnson Outdoors Inc 20240206 0 44.12 45.55 44.12 45.13 26054 45.13 up up correct
JPM.US PM 20240206 0 19.67 19.86 19.64 19.77 235326 19.77 up up correct
JRSH.US Jerash Holdings (US) Inc 20240206 0 3.1303 3.2 3.1303 3.1999 8963 3.1999 up up correct
JRVR.US James River Group Holdings Ltd 20240206 0 8.86 9.23 8.84 9.05 1053015 9.05 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240206 0 20.73 20.86 20.5 20.61 5200 20.61 down down correct
JSPR.US Jasper Therapeutics Inc 20240206 0 14.38 16.1858 13.96 14.83 408536 14.83 up up correct
JSPRW.US Jasper Therapeutics Inc 20240206 0 0.119 0.1888 0.119 0.1628 289506 0.1628 up up correct
JVA.US Coffee Holding Co. Inc 20240206 0 1.05 1.15 1.05 1.07 6387 1.07 up up correct
JWEL.US Jowell Global Ltd 20240206 0 1.89 1.9 1.89 1.89 1574 1.89
JYNT.US The Joint Corp 20240206 0 9.48 9.67 9.31 9.62 133811 9.62 up up correct
JZXN.US Jiuzi Holdings Inc 20240206 0 0.78 0.8 0.7211 0.7605 77582 0.7605 down down correct
KALA.US Kala Pharmaceuticals Inc 20240206 0 6.96 7.0099 6.709 7.0099 7907 7.0099 up up correct
KALU.US Kaiser Aluminum Corporation 20240206 0 63.04 65.055 63.01 64.51 79218 64.51 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240206 0 15.72 16.11 14.71 14.83 510198 14.83 down down correct
KARO.US Karooooo Ltd 20240206 0 25.4436 25.4436 24.81 24.81 4305 24.81 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240206 0 2.65 2.91 2.5 2.5301 36873 2.5301 down down correct
KBNT.US Kubient Inc 20240206 0 0.001 0.001 0.001 0.001 2500 0.001
KC.US Kingsoft Cloud Holdings Limited 20240206 0 2.62 2.83 2.61 2.75 1442206 2.75 up up correct
KDP.US Keurig Dr Pepper Inc 20240206 0 31.11 31.235 30.92 31.11 12983660 31.11
KE.US Kimball Electronics Inc 20240206 0 20.5 21.57 20 20.18 449700 20.18 down down correct
KELYA.US Kelly Services Inc 20240206 0 21.08 21.75 21.08 21.21 231912 21.21 up up correct
KEQU.US Kewaunee Scientific Corporation 20240206 0 29.1 29.1 28.92 28.92 777 28.92 down down correct
KERN.US Akerna Corp 20240206 0 5.2 5.72 4.8 4.98 9042 4.98 down down correct
KERNW.US Akerna Corp 20240206 0 0.008 0.0173 0.008 0.0114 13198 0.0114 up up correct
KFFB.US Kentucky First Federal Bancorp 20240206 0 3.85 3.9724 3.85 3.95 2997 3.95 up up correct
KFRC.US Kforce Inc 20240206 0 70.74 73.37 67 67.85 235436 67.85 down down correct
KHC.US The Kraft Heinz Company 20240206 0 37.25 37.35 37.05 37.21 6116063 37.21 down down correct
KIDS.US OrthoPediatrics Corp 20240206 0 26.35 27.76 26.31 27.72 130014 27.72 up up correct
KINS.US Kingstone Companies Inc 20240206 0 3.17 3.285 3.15 3.2401 49395 3.2401 up up correct
KIRK.US Kirkland's Inc 20240206 0 2.98 3.15 2.95 3.07 70497 3.07 up up correct
KLAC.US KLA Corporation 20240206 0 616.37 616.37 595.86 601.62 1027768 601.62 down down correct
KLDO.US Kaleido Biosciences Inc 20240206 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20240206 0 46.66 48.05 46.66 47.61 975203 47.61 up up correct
KLTR.US Kaltura Inc. Common Stock 20240206 0 1.6 1.65 1.59 1.64 51001 1.64 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240206 0 8.77 9.1327 8.7319 8.97 133770 8.97 up up correct
KMDA.US Kamada Ltd 20240206 0 5.77 5.7801 5.6765 5.78 9316 5.78 up up correct
KNDI.US Kandi Technologies Group Inc 20240206 0 2.61 2.66 2.61 2.64 43613 2.64 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240206 0 18.39 18.68 18.25 18.49 191918 18.49 up up correct
KNSL.US Kinsale Capital Group Inc 20240206 0 394.2 403.13 393 401.39 142054 401.39 up up correct
KNTE.US Kinnate Biopharma Inc 20240206 0 2.3 2.36 2.29 2.32 149323 2.32 up up correct
KOD.US Kodiak Sciences Inc 20240206 0 4.19 4.83 4.11 4.79 1382799 4.79 up up correct
KOPN.US Kopin Corporation 20240206 0 2.31 2.3105 2.15 2.16 3071715 2.16 down down correct
KOSS.US Koss Corporation 20240206 0 2.88 2.88 2.72 2.825 7111 2.825 down down correct
KPLT.US Katapult Holdings Inc 20240206 0 12.38 12.78 12.2551 12.48 8813 12.48 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240206 0 0.0107 0.0109 0.0098 0.0108 161090 0.0108 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240206 0 0.7061 0.78 0.63 0.7447 2208335 0.7447 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240206 0 1.42 1.95 1.12 1.66 15382940 1.66 up up correct
KRBP.US Kiromic BioPharma Inc 20240206 0 1.64 1.65 1.55 1.55 5000 1.55 down down correct
KRKR.US 36Kr Holdings Inc 20240206 0 0.47 0.53 0.47 0.489 33397 0.489 up up correct
KRMD.US Repro Med Systems Inc 20240206 0 2.14 2.18 2.13 2.135 33611 2.135 down down correct
KRNL.US Kernel Group Holdings Inc 20240206 0 10.73 10.73 10.73 10.73 245 10.73
KRNLU.US Kernel Group Holdings Inc 20240206 0 10.71 10.74 10.71 10.74 3800 10.74 up up correct
KRNT.US Kornit Digital Ltd 20240206 0 17.32 17.76 17.28 17.56 347877 17.56 up up correct
KRNY.US Kearny Financial Corp 20240206 0 6.88 6.96 6.61 6.68 668923 6.68 down down correct
KRON.US Kronos Bio Inc 20240206 0 1.04 1.21 1.04 1.09 85742 1.09 up up correct
KROS.US Keros Therapeutics Inc 20240206 0 53.7 54.485 51.57 52.27 678741 52.27 down down correct
KRT.US Karat Packaging Inc 20240206 0 24.29 24.63 23.91 24.56 21967 24.56 up up correct
KRTX.US Karuna Therapeutics Inc 20240206 0 313.76 315.865 313.51 315.81 608465 315.81 up up correct
KRUS.US Kura Sushi USA Inc 20240206 0 98.59 99.265 95.185 95.31 86468 95.31 down down correct
KRYS.US Krystal Biotech Inc 20240206 0 111.75 115.02 110.54 114.77 202496 114.77 up up correct
KSPN.US Kaspien Holdings Inc 20240206 0 0.013 0.018 0.012 0.012 30451 0.012 down down correct
KTCC.US Key Tronic Corporation 20240206 0 4.43 4.445 4.28 4.44 68589 4.44 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240206 0 17.44 17.73 17.3 17.73 966523 17.73 up up correct
KTRA.US Kintara Therapeutics Inc 20240206 0 0.1211 0.1303 0.1185 0.1236 3289860 0.1236 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240206 0 6.355 6.3799 5.715 5.9506 11915 5.9506 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240206 0 0.0111 0.0111 0.0111 0.0111 5219 0.0111
KURA.US Kura Oncology Inc 20240206 0 20.53 21.08 20.2605 20.97 594240 20.97 up up correct
KVHI.US KVH Industries Inc 20240206 0 4.88 4.88 4.71 4.71 34654 4.71 down down correct
KXIN.US Kaixin Auto Holdings 20240206 0 0.2222 0.26 0.2222 0.23 1827271 0.23 up up correct
KYMR.US Kymera Therapeutics Inc 20240206 0 33.75 34.45 32.9 34.3 328309 34.3 up up correct
KZIA.US Kazia Therapeutics Limited 20240206 0 0.2735 0.2878 0.24 0.2575 401230 0.2575 down down correct
KZR.US Kezar Life Sciences Inc 20240206 0 0.9451 0.969 0.9359 0.9421 220973 0.9421 down down correct
LABP.US Landos Biopharma Inc 20240206 0 5.41 5.4101 5.22 5.33 3283 5.33 down down correct
LAKE.US Lakeland Industries Inc 20240206 0 17.96 18.685 17.96 18.47 21736 18.47 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240206 0 102.51 105.07 102.51 104.28 379347 104.28 up up correct
LANC.US Lancaster Colony Corporation 20240206 0 196.61 198.44 192.64 193.29 152731 193.29 down down correct
LAND.US Gladstone Land Corporation 20240206 0 13.57 13.73 13.46 13.56 176307 13.56 down down correct
LANDM.US Gladstone Land Corporation 20240206 0 24 24 23.925 24 1500 24
LANDO.US Gladstone Land Corporation 20240206 0 20.8 20.8 20.28 20.47 17000 20.47 down down correct
LARAX.US LARAX 20240206 0 8.88 8.88 8.88 8.88 0 8.88
LARK.US Landmark Bancorp Inc 20240206 0 21.11 21.66 20 20.02 9978 20.02 down down correct
LASR.US nLIGHT Inc 20240206 0 12.89 13.5 12.89 13.49 156729 13.49 up up correct
LAUR.US Laureate Education Inc 20240206 0 12.7 12.84 12.61 12.71 391141 12.71 up up correct
LAZR.US Luminar Technologies Inc 20240206 0 2.64 3.02 2.61 3 6105511 3 up up correct
LBAI.US Lakeland Bancorp Inc 20240206 0 12.31 12.5 12.05 12.35 192175 12.35 up down incorrect
LBC.US Luther Burbank Corporation 20240206 0 9.13 9.33 9.13 9.24 36575 9.24 up down incorrect
LBPH.US Longboard Pharmaceuticals Inc 20240206 0 19.29 21.195 19.08 20.99 702402 20.99 up down incorrect
LBRDA.US Liberty Broadband Corporation 20240206 0 65 65.3 62.09 62.36 723886 62.36 down up incorrect
LBRDK.US Liberty Broadband Corporation 20240206 0 65.6 65.6 62.28 62.56 3272158 62.56 down up incorrect
LBRDP.US Liberty Broadband Corporation 20240206 0 22.32 22.32 22.07 22.1 17400 22.1 down up incorrect
LBTYA.US Liberty Global plc 20240206 0 19.12 19.31 18.995 19.22 1188666 19.22 up down incorrect
LBTYB.US Liberty Global plc 20240206 0 19.99 20 19.99 20 4024 20 up down incorrect
LBTYK.US Liberty Global plc 20240206 0 20.22 20.5 20.175 20.41 1150830 20.41 up down incorrect
LCA.US Landcadia Holdings IV Inc 20240206 0 10.47 10.47 10.47 10.47 0 10.47
LCAA.US L Catterton Asia Acquisition Corp 20240206 0 10.69 10.85 10.31 10.4 36764 10.4 down up incorrect
LCAAU.US L Catterton Asia Acquisition Corp 20240206 0 13.26 13.26 11 11 800 11 down up incorrect
LCAAW.US L Catterton Asia Acquisition Corp 20240206 0 0.85 0.85 0.7002 0.82 34137 0.82 down up incorrect
LCAHU.US Landcadia Holdings IV Inc 20240206 0 10.5 10.5 10.5 10.5 0 10.5
LCID.US Lucid Group Inc. Common Stock 20240206 0 3.18 3.52 3.11 3.5 36231238 3.5 up down incorrect
LCNB.US LCNB Corp 20240206 0 14.27 14.4799 13.77 14.14 22519 14.14 down up incorrect
LCRDX.US LCRDX 20240206 0 8.88 8.88 8.88 8.88 0 8.88
LCRUX.US LCRUX 20240206 0 8.88 8.88 8.88 8.88 0 8.88
LCUT.US Lifetime Brands Inc 20240206 0 8.41 8.81 8.41 8.64 61127 8.64 up down incorrect
LE.US Lands' End Inc 20240206 0 9.42 9.75 9.42 9.75 26198 9.75 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20240206 0 222.28 224.32 222.28 223.77 232891 223.77 up down incorrect
LEDS.US SemiLEDs Corporation 20240206 0 1.3399 1.3399 1.23 1.23 8995 1.23 down up incorrect
LEE.US Lee Enterprises Incorporated 20240206 0 10.19 10.63 9.86 9.86 51067 9.86 down down correct
LEGH.US Legacy Housing Corporation 20240206 0 24.7 25 24.57 24.99 32415 24.99 up up correct
LEGN.US Legend Biotech Corporation 20240206 0 58.96 59.76 58.24 59.41 789564 59.41 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240206 0 46.3 46.3 46.3 46.3 0 46.3
LESL.US Leslie's Inc 20240206 0 6.57 7.695 6.53 7.62 5649105 7.62 up up correct
LEXX.US Lexaria Bioscience Corp 20240206 0 1.76 2.1592 1.7006 1.94 549503 1.94 up up correct
LEXXW.US Lexaria Bioscience Corp 20240206 0 0.75 0.75 0.75 0.75 113 0.75
LFMD.US LifeMD Inc 20240206 0 5.65 6 5.65 5.98 437052 5.98 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240206 0 18.25 18.44 17.8 17.9 14800 17.9 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20240206 0 5.69 6.035 5.685 6 1117277 6 up up correct
LFUS.US Littelfuse Inc 20240206 0 238.68 240.5435 237.08 238 165336 238 down down correct
LFVN.US LifeVantage Corporation 20240206 0 5.8 6.05 5.7801 6.05 55247 6.05 up up correct
LGHL.US Lion Group Holding Ltd 20240206 0 0.975 1.0799 0.975 0.9998 38088 0.9998 up up correct
LGHLW.US Lion Financial Group Limited 20240206 0 0.0049 0.0049 0.0048 0.0049 12659 0.0049
LGIH.US LGI Homes Inc 20240206 0 118 119.96 113.1 115.76 258054 115.76 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240206 0 74.22 75.755 73.42 75.31 179115 75.31 up up correct
LGO.US Largo Resources Ltd 20240206 0 1.92 1.9876 1.85 1.92 43686 1.92
LGSTU.US Semper Paratus Acquisition Corporation Unit 20240206 0 6.1 6.1 6.1 6.1 104 6.1
LGVCU.US LAMF Global Ventures Corp. I Unit 20240206 0 11.2 11.2 11.2 11.2 1 11.2
LGVN.US Longeveron Inc 20240206 0 0.53 0.5506 0.51 0.53 116849 0.53
LI.US Li Auto Inc 20240206 0 30.5 31.04 29.62 30.95 12322774 30.95 up down incorrect
LIAN.US LianBio American Depositary Shares 20240206 0 4.06 4.18 4.06 4.17 33019 4.17 up down incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240206 0 11 11 11 11 170 11
LIDR.US Aeye Inc 20240206 0 1.23 1.23 1.1501 1.22 42700 1.22 down up incorrect
LIDRW.US AEye Inc 20240206 0 0.006 0.006 0.003 0.006 18000 0.006
LIFE.US aTyr Pharma Inc 20240206 0 1.72 1.72 1.65 1.65 196118 1.65 down up incorrect
LILA.US Liberty Latin America Ltd 20240206 0 6.56 6.67 6.52 6.59 245718 6.59 up down incorrect
LILAK.US Liberty Latin America Ltd 20240206 0 6.56 6.73 6.56 6.65 786640 6.65 up down incorrect
LILM.US Lilium NV 20240206 0 0.8546 0.8889 0.8325 0.8825 1869072 0.8825 up down incorrect
LILMW.US Lilium Equity Warrants 20240206 0 0.095 0.1 0.095 0.1 13000 0.1 up down incorrect
LINC.US Lincoln Educational Services Corporation 20240206 0 9.39 10 9.38 9.96 114614 9.96 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20240206 0 9.01 9.51 9 9.5 217821 9.5 up down incorrect
LINK.US Interlink Electronics Inc 20240206 0 12.25 12.59 11.8451 12.1789 3124 12.1789 down up incorrect
LIQT.US LiqTech International Inc 20240206 0 3.2201 3.3582 3.22 3.28 6428 3.28 up down incorrect
LITE.US Lumentum Holdings Inc 20240206 0 59.76 60.99 58.25 58.84 3659219 58.84 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20240206 0 0.78 0.83 0.7347 0.801 76453 0.801 up down incorrect
LIVE.US Live Ventures Incorporated 20240206 0 25.5 25.5 24.96 25 4043 25 down up incorrect
LIVN.US LivaNova PLC 20240206 0 48.76 50.13 48.76 49.91 320020 49.91 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20240206 0 2.0816 2.165 2.0816 2.09 1505 2.09 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20240206 0 0.04 0.04 0.04 0.04 24 0.04
LIZI.US Lizhi Inc 20240206 0 2.3 2.4 2.29 2.4 20291 2.4 up down incorrect
LKCO.US Luokung Technology Corp 20240206 0 0.428 0.6 0.428 0.503 1113840 0.503 up up correct
LKFN.US Lakeland Financial Corporation 20240206 0 64.81 65.62 63.38 64.04 73416 64.04 down down correct
LKQ.US LKQ Corporation 20240206 0 46.38 47.14 46.03 47.12 1464099 47.12 up up correct
LMAT.US LeMaitre Vascular Inc 20240206 0 57.92 60.36 57.6 60.25 114319 60.25 up up correct
LMB.US Limbach Holdings Inc 20240206 0 42.53 42.82 41.72 42.56 123057 42.56 up up correct
LMDX.US LumiraDx Limited Common Shares 20240206 0 0.0126 0.015 0.0125 0.0132 943635 0.0132 up up correct
LMFA.US LM Funding America Inc 20240206 0 0.438 0.4511 0.4003 0.439 318155 0.439 up up correct
LMNR.US Limoneira Company 20240206 0 17.76 18.3424 17.65 18.24 33095 18.24 up up correct
LMPX.US LMP Automotive Holdings Inc 20240206 0 0.25 0.255 0.25 0.255 3790 0.255 up up correct
LNSR.US LENSAR Inc 20240206 0 3.67 4.4799 3.67 4.25 41905 4.25 up up correct
LNT.US Alliant Energy Corporation 20240206 0 47.58 48.015 47.38 47.76 1491146 47.76 up up correct
LNTH.US Lantheus Holdings Inc 20240206 0 54.26 55.385 53.86 54.99 716209 54.99 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240206 0 4.69 4.71 4.65 4.65 11615 4.65 down down correct
LOB.US Live Oak Bancshares Inc 20240206 0 35.75 36.82 35.45 36.67 283231 36.67 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240206 0 8.92 9.13 8.92 9.12 164853 9.12 up up correct
LOGI.US Logitech International S.A 20240206 0 84.74 85.78 84.73 84.97 344220 84.97 up up correct
LOOP.US Loop Industries Inc 20240206 0 3.39 3.5 3.35 3.43 42727 3.43 up up correct
LOPE.US Grand Canyon Education Inc 20240206 0 129.7 131.315 127.8 129.31 149920 129.31 down down correct
LOVE.US The Lovesac Company 20240206 0 22.75 23.99 22.75 23.92 116732 23.92 up up correct
LPCN.US Lipocine Inc 20240206 0 4.046 4.0988 3.9003 4.09 9201 4.09 up up correct
LPLA.US LPL Financial Holdings Inc 20240206 0 248.19 249.67 240.75 241.5 639717 241.5 down down correct
LPRO.US Open Lending Corporation 20240206 0 7.46 7.5501 7.11 7.35 496431 7.35 down down correct
LPSN.US LivePerson Inc 20240206 0 2.62 2.72 2.585 2.69 771083 2.69 up up correct
LPTH.US LightPath Technologies Inc 20240206 0 1.6 1.6456 1.45 1.5 80322 1.5 down down correct
LPTX.US Leap Therapeutics Inc 20240206 0 3.37 3.58 3.11 3.44 256353 3.44 up up correct
LQDA.US Liquidia Corporation 20240206 0 13.53 13.74 13.26 13.54 427661 13.54 up up correct
LQDT.US Liquidity Services Inc 20240206 0 16.82 17.32 16.81 17.26 107628 17.26 up up correct
LRCX.US Lam Research Corporation 20240206 0 852.9 857.395 823.8 834.62 1054788 834.62 down down correct
LRFC.US Logan Ridge Finance Corp 20240206 0 22.5 22.8 22.495 22.8 1500 22.8 up up correct
LRMR.US Larimar Therapeutics Inc 20240206 0 6 6.45 5.95 6.2 257916 6.2 up up correct
LSBK.US Lake Shore Bancorp Inc 20240206 0 11.7769 11.8022 11.7765 11.8022 2015 11.8022 up up correct
LSCC.US Lattice Semiconductor Corporation 20240206 0 62.6 62.605 60.68 61.55 2685402 61.55 down down correct
LSEA.US Landsea Homes Corporation 20240206 0 12.01 12.02 11.5 11.62 236671 11.62 down down correct
LSEAW.US Landsea Homes Corporation 20240206 0 0.2667 0.2999 0.2667 0.2701 2430 0.2701 up up correct
LSTR.US Landstar System Inc 20240206 0 192.23 195.66 190.93 193.69 235271 193.3545 up up correct
LSXMA.US The Liberty SiriusXM Group 20240206 0 30.8 30.85 30.48 30.69 475800 30.69 down down correct
LSXMB.US The Liberty SiriusXM Group 20240206 0 31.3 31.3 31.3 31.3 0 31.3
LSXMK.US The Liberty SiriusXM Group 20240206 0 30.67 30.736 30.37 30.63 961500 30.63 down down correct
LTAFX.US Altst Strgs Fd A 20240206 0 16.7 16.7 16.7 16.7 0 16.7
LTBR.US Lightbridge Corporation 20240206 0 3.02 3.06 2.8435 2.9 83578 2.9 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240206 0 15.8 15.8 15.8 15.8 0 15.8
LTCH.US Latch Inc 20240206 0 0.8 0.925 0.8 0.899 164900 0.899 up up correct
LTIFX.US LTIFX 20240206 0 16.89 16.89 16.89 16.89 0 16.89
LTRN.US Lantern Pharma Inc 20240206 0 4.2 4.2499 4.15 4.18 13676 4.18 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240206 0 0.72 0.83 0.72 0.83 21000 0.83 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240206 0 8.07 8.07 8.07 8.07 0 8.07
LTRX.US Lantronix Inc 20240206 0 6.22 6.28 5.83 5.93 609680 5.93 down down correct
LTRYW.US Lottery Com 20240206 0 0.0139 0.0147 0.0128 0.0147 15781 0.0147 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240206 0 1.42 1.4594 1.29 1.31 104095 1.31 down down correct
LULU.US Lululemon Athletica Inc 20240206 0 457.31 459.66 450.06 456.54 1531041 456.54 down down correct
LUMO.US Lumos Pharma Inc 20240206 0 3.05 3.1 2.9631 3.01 11069 3.01 down down correct
LUNA.US Luna Innovations Incorporated 20240206 0 7.24 7.47 7.23 7.44 91576 7.44 up down incorrect
LUNG.US Pulmonx Corporation 20240206 0 14.28 14.68 14.25 14.46 361978 14.46 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240206 0 2.03 2.08 1.998 2.07 5188 2.07 up down incorrect
LVO.US LiveOne Inc 20240206 0 1.55 1.59 1.52 1.59 212540 1.59 up down incorrect
LVTX.US Lava Therapeutics B.V 20240206 0 1.7 1.71 1.665 1.69 67211 1.69 down up incorrect
LWAY.US Lifeway Foods Inc 20240206 0 12.37 12.51 11.28 11.81 48636 11.81 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20240206 0 4.45 4.86 4.4 4.71 651512 4.71 up down incorrect
LX.US LexinFintech Holdings Ltd 20240206 0 1.8 1.82 1.77 1.77 783402 1.77 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20240206 0 3.81 4.2 3.81 4.1 77723 4.1 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20240206 0 2.05 2.23 2.01 2.21 3602856 2.21 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20240206 0 1.79 1.89 1.77 1.87 563645 1.87 up down incorrect
LYFT.US Lyft Inc 20240206 0 12.63 13.46 12.58 13.22 16497279 13.22 up down incorrect
LYRA.US Lyra Therapeutics Inc 20240206 0 4.95 5.14 4.7 4.93 344561 4.93 down up incorrect
LYTS.US LSI Industries Inc 20240206 0 13.4 13.74 13.4 13.58 87780 13.58 up down incorrect
LZ.US LegalZoom.com Inc 20240206 0 10.2 10.47 10.2 10.39 806067 10.39 up down incorrect
MACA.US Moringa Acquisition Corp 20240206 0 10.98 10.98 10.98 10.98 0 10.98
MACAU.US Moringa Acquisition Corp 20240206 0 10.484 10.484 10.484 10.484 0 10.484
MACAW.US Moringa Acquisition Corp 20240206 0 0.05 0.05 0.045 0.045 7821 0.045 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20240206 0 13.31 13.4899 12.96 13.25 75209 13.25 down up incorrect
MANH.US Manhattan Associates Inc 20240206 0 250.29 250.84 243.81 247.52 287664 247.52 down down correct
MAPS.US WM Technology Inc 20240206 0 0.935 1.1 0.9109 0.9986 1466078 0.9986 up up correct
MAPSW.US WM Technology Inc 20240206 0 0.0374 0.07 0.0374 0.0428 173980 0.0428 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240206 0 11 11 11 11 0 11
MAQCU.US Maquia Capital Acquisition Corporation 20240206 0 11.227 11.227 11.227 11.227 0 11.227
MAR.US Marriott International Inc 20240206 0 244.23 245.7502 242.83 244.76 1471497 244.76 up up correct
MARA.US Marathon Digital Holdings Inc 20240206 0 16.66 17.495 16.4 17.06 39214207 17.06 up up correct
MARK.US Remark Holdings Inc 20240206 0 0.661 0.7697 0.634 0.6434 14904790 0.6434 down down correct
MARPS.US Marine Petroleum Trust 20240206 0 4.64 4.68 4.64 4.68 1670 4.68 up up correct
MASI.US Masimo Corporation 20240206 0 133.77 135.74 133.64 134.77 448331 134.77 up up correct
MASS.US 908 Devices Inc 20240206 0 7 7.48 7 7.39 119424 7.39 up up correct
MAT.US Mattel Inc 20240206 0 18.5 18.715 18.385 18.52 4471444 18.52 up up correct
MATW.US Matthews International Corporation 20240206 0 28.12 29.48 28.12 29.06 274441 29.06 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240206 0 4.19 4.475 4.02 4.45 2690918 4.45 up up correct
MBCN.US Middlefield Banc Corp 20240206 0 25.64 26.08 24.21 25.1 9702 25.1 down down correct
MBIN.US Merchants Bancorp 20240206 0 39.71 40.57 39.4 39.78 120127 39.78 up up correct
MBINN.US Merchants Bancorp 20240206 0 21.13 21.63 20.98 21.55 9500 21.55 up up correct
MBINO.US Merchants Bancorp 20240206 0 24.35 24.37 24.26 24.26 13300 24.26 down down correct
MBINP.US Merchants Bancorp 20240206 0 24.96 25.153 24.96 25.01 1000 25.01 up up correct
MBIO.US Mustang Bio Inc 20240206 0 1.34 1.37 1.32 1.34 41679 1.34
MBNKP.US Medallion Bank 20240206 0 24.36 24.75 24.36 24.5 2600 24.5 up up correct
MBOT.US Microbot Medical Inc 20240206 0 1.21 1.2498 1.19 1.2 101880 1.2 down down correct
MBRX.US Moleculin Biotech Inc 20240206 0 0.554 0.56 0.4828 0.5123 138096 0.5123 down down correct
MBTC.US Nocturne Acquisition Corporation 20240206 0 11.75 11.75 10.85 11 1080 11 down down correct
MBTCU.US Nocturne Acquisition Corporation 20240206 0 11.53 11.53 11.53 11.53 0 11.53
MBUU.US Malibu Boats Inc 20240206 0 44.65 45.3 44.42 45.03 147292 45.03 up up correct
MBWM.US Mercantile Bank Corporation 20240206 0 38.29 38.8105 37.77 37.99 74207 37.99 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240206 0 11.1999 11.1999 11.1999 11.1999 0 11.1999
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20240206 0 0.195 0.2038 0.195 0.1999 3899 0.1999 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240206 0 14.04 15.4 14.02 15.4 1200 15.4 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240206 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240206 0 10 10.1 9.91 9.94 47488 9.94 down down correct
MCBS.US MetroCity Bankshares Inc 20240206 0 23.43 23.555 22.78 23.25 21418 23.25 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240206 0 19.56 20.17 19.56 20.13 175624 20.13 up up correct
MCHP.US Microchip Technology Incorporated 20240206 0 85.59 85.66 83.005 83.25 6298412 83.25 down down correct
MCHX.US Marchex Inc 20240206 0 1.3 1.32 1.3 1.31 97112 1.31 up up correct
MCRB.US Seres Therapeutics Inc 20240206 0 1.09 1.1199 1.06 1.1 1477726 1.1 up up correct
MCRI.US Monarch Casino & Resort Inc 20240206 0 68.41 69.58 67.945 69.11 47566 69.11 up up correct
MDB.US MongoDB Inc 20240206 0 447 451.31 429.13 443.31 1545262 443.31 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240206 0 189.7 203.65 171.305 201.44 2868257 201.44 up up correct
MDGS.US Medigus Ltd 20240206 0 2.99 3.1793 2.99 3.01 3235 3.01 up up correct
MDIA.US MediaCo Holding Inc 20240206 0 0.464 0.464 0.46 0.4639 11964 0.4639 down down correct
MDJH.US MDJM Ltd 20240206 0 1.08 1.14 1.075 1.11 8178 1.11 up up correct
MDLZ.US Mondelez International Inc 20240206 0 75.31 75.48 74.57 75.25 6191658 75.25 down down correct
MDRR.US Medalist Diversified REIT Inc 20240206 0 5.25 5.59 5.25 5.59 9755 5.59 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240206 0 24.71 24.71 24.71 24.71 10 24.71
MDRX.US Allscripts Healthcare Solutions Inc 20240206 0 9.02 9.28 8.82 8.96 1412025 8.96 down down correct
MDVL.US Medavail Holdings Inc 20240206 0 2.02 3.8599 1.68 3.29 6333971 3.29 up up correct
MDWD.US MediWound Ltd 20240206 0 11.21 11.385 11.04 11.27 22585 11.27 up up correct
MDXG.US MiMedx Group Inc 20240206 0 7.63 7.79 7.61 7.78 816030 7.78 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240206 0 3.51 3.75 3.51 3.596 88318 3.596 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240206 0 0.6667 0.74 0.6519 0.7343 7024914 0.7343 up up correct
MEDP.US Medpace Holdings Inc 20240206 0 296.43 302.93 293.37 302.59 132080 302.59 up up correct
MEDS.US TRxADE HEALTH Inc 20240206 0 4.0819 4.98 4.0819 4.2539 8854 4.2539 up up correct
MEIP.US MEI Pharma Inc 20240206 0 4.39 4.65 4.39 4.65 17594 4.65 up up correct
MELI.US MercadoLibre Inc 20240206 0 1770 1772.61 1676.01 1710.39 704436 1710.39 down down correct
MEOH.US Methanex Corporation 20240206 0 44.65 45.29 44.51 44.57 265352 44.57 down down correct
MERC.US Mercer International Inc 20240206 0 7.58 7.9 7.5 7.65 364106 7.65 up up correct
MESA.US Mesa Air Group Inc 20240206 0 0.9487 0.99 0.88 0.9755 269980 0.9755 up up correct
MESO.US Mesoblast Limited 20240206 0 1.79 1.85 1.7601 1.81 52504 1.81 up up correct
METC.US Ramaco Resources Inc 20240206 0 17.15 17.1986 16.31 16.58 999121 16.58 down down correct
METCL.US METCL 20240206 0 25.45 25.45 25.39 25.42 3100 25.42 down down correct
MFH.US Mercurity Fintech Holding Inc 20240206 0 2.78 3.15 2.78 3.15 28723 3.15 up up correct
MFIN.US Medallion Financial Corp 20240206 0 9.87 10.1 9.8 10.09 67990 10.09 up up correct
MGEE.US MGE Energy Inc 20240206 0 62.09 63.47 62.09 63.32 270640 63.32 up up correct
MGIC.US Magic Software Enterprises Ltd 20240206 0 10.67 10.7 10.53 10.7 56255 10.7 up up correct
MGNI.US Magnite Inc 20240206 0 8.74 9.21 8.74 9.19 647985 9.19 up up correct
MGNX.US MacroGenics Inc 20240206 0 16.75 17.31 16.37 17.26 1373461 17.26 up up correct
MGPI.US MGP Ingredients Inc 20240206 0 81.27 84.715 81.27 84.52 299878 84.52 up up correct
MGRC.US McGrath RentCorp 20240206 0 127.32 128.945 127.32 128.71 547183 128.71 up up correct
MGTX.US MeiraGTx Holdings plc 20240206 0 6 6.51 6 6.48 144844 6.48 up up correct
MGYR.US Magyar Bancorp Inc 20240206 0 11.65 11.65 11.65 11.65 59 11.6
MHLD.US Maiden Holdings Ltd 20240206 0 1.62 1.79 1.62 1.79 111702 1.79 up up correct
MIDD.US The Middleby Corporation 20240206 0 139.44 141.79 139.44 141.3 183923 141.3 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240206 0 2.08 2.2638 2.06 2.26 120001 2.26 up up correct
MIND.US MIND Technology Inc 20240206 0 6.26 6.26 5.9 6.1327 1206 6.1327 down down correct
MINDP.US MIND Technology Inc 20240206 0 7.875 7.875 7.875 7.875 54 7.875
MINM.US Minim Inc. Common Stock 20240206 0 6 6 4.85 4.91 610158 4.91 down down correct
MIR.US WT 20240206 0 1.67 1.695 1.57 1.64 7639 1.64 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240206 0 26.22 27.21 25.917 27.21 409178 27.21 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240206 0 1.62 1.64 1.56 1.575 81285 1.575 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240206 0 11.19 11.19 10.94 10.94 699 10.94 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20240206 0 10.78 10.78 10.78 10.78 50 10.78
MITAW.US Coliseum Acquisition Corp. Warrant 20240206 0 0.05 0.05 0.05 0.05 29744 0.05
MITK.US Mitek Systems Inc 20240206 0 12.65 12.82 12.64 12.82 296601 12.82 up up correct
MKSI.US MKS Instruments Inc 20240206 0 110.12 110.4 107.2 107.88 721675 107.88 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240206 0 2.1 2.31 2.1 2.22 64265 2.22 up up correct
MKTX.US MarketAxess Holdings Inc 20240206 0 220.16 221.64 214.85 221.26 827325 221.26 up up correct
MLAB.US Mesa Laboratories Inc 20240206 0 99.06 101.9508 95.15 95.91 64553 95.91 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240206 0 8.51 8.885 8.41 8.76 2400605 8.76 up up correct
MLKN.US MillerKnoll Inc 20240206 0 26.6 27.15 26.56 26.74 395845 26.74 up up correct
MMAT.US Meta Materials Inc 20240206 0 2.92 2.96 2.68 2.925 230662 2.925 up up correct
MMLP.US Martin Midstream Partners L.P 20240206 0 2.1 2.25 2.1 2.24 49735 2.24 up up correct
MMSI.US Merit Medical Systems Inc 20240206 0 78.28 79.28 77.8 78.62 310778 78.62 up up correct
MMYT.US MakeMyTrip Limited 20240206 0 57.87 58.04 54.94 56.9 665510 56.9 down down correct
MNDO.US MIND C.T.I. Ltd 20240206 0 2.09 2.09 2.08 2.09 14245 2.09
MNDY.US monday.com Ltd. Ordinary Shares 20240206 0 214.71 217.2499 208.6637 215.36 539800 215.36 up up correct
MNKD.US MannKind Corporation 20240206 0 3.24 3.47 3.219 3.46 1773358 3.46 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20240206 0 3.94 4.145 3.85 4.03 349133 4.03 up up correct
MNOV.US MediciNova Inc 20240206 0 1.36 1.44 1.36 1.44 29329 1.44 up up correct
MNPR.US Monopar Therapeutics Inc 20240206 0 0.3378 0.3547 0.3149 0.33 22432 0.33 down down correct
MNRO.US Monro Inc 20240206 0 31.98 32.38 31.8 31.92 362995 31.92 down down correct
MNSB.US MainStreet Bancshares Inc 20240206 0 19.2488 19.6999 17.95 18.2 34194 18.2 down down correct
MNSBP.US MainStreet Bancshares Inc 20240206 0 24.255 24.255 24.255 24.255 89 24.255
MNST.US Monster Beverage Corporation 20240206 0 55.26 56.38 55.04 56.34 7406959 56.34 up down incorrect
MNTK.US Montauk Renewables Inc 20240206 0 6.35 6.615 6.34 6.46 203615 6.46 up down incorrect
MNTS.US Momentus Inc 20240206 0 0.9613 0.98 0.8232 0.88 1855361 0.88 down up incorrect
MNTSW.US Momentus Inc 20240206 0 0.0044 0.0115 0.0044 0.01 35168 0.01 up down incorrect
MNTX.US Manitex International Inc 20240206 0 7.87 8.0112 7.66 7.68 44346 7.68 down up incorrect
MODV.US ModivCare Inc 20240206 0 38.56 41.95 38.3801 41.64 201347 41.64 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20240206 0 23.89 24.34 23.28 23.49 18707 23.49 down up incorrect
MOGO.US Mogo Inc 20240206 0 1.64 1.65 1.57 1.61 50508 1.61 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20240206 0 4.5 4.9414 4.5 4.69 7639 4.69 up down incorrect
MOMO.US Momo Inc 20240206 0 6.04 6.26 5.97 6.17 5701393 6.17 up down incorrect
MOR.US MorphoSys AG 20240206 0 17.51 17.57 15.92 16.27 39276488 16.27 down up incorrect
MORF.US Morphic Holding Inc 20240206 0 35.92 38.19 35.54 38.14 646706 38.14 up down incorrect
MORN.US Morningstar Inc 20240206 0 275.37 275.37 269.56 274.31 99738 274.31 down up incorrect
MOTS.US Motus GI Holdings Inc 20240206 0 0.59 0.64 0.5851 0.63 157274 0.63 up down incorrect
MOVE.US Movano Inc 20240206 0 0.6448 0.6448 0.611 0.611 24509 0.611 down up incorrect
MPAA.US Motorcar Parts of America Inc 20240206 0 9.66 9.855 9.23 9.4 40762 9.4 down down correct
MPB.US Mid Penn Bancorp Inc 20240206 0 20.97 21.335 20.6 20.91 17202 20.7044 down down correct
MPWR.US Monolithic Power Systems Inc 20240206 0 650.63 650.63 622.96 632.98 556362 632.98 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240206 0 5.86 5.93 5.81 5.92 3149287 5.92 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240206 0 1.18 1.2069 1.11 1.19 89005 1.19 up up correct
MRAM.US Everspin Technologies Inc 20240206 0 8.8 8.8 8.51 8.66 59710 8.66 down down correct
MRBK.US Meridian Corporation 20240206 0 10.98 11.25 10.82 10.96 5688 10.8213 down down correct
MRCC.US Monroe Capital Corporation 20240206 0 7.24 7.45 7.14 7.43 176160 7.43 up up correct
MRCY.US Mercury Systems Inc 20240206 0 30.13 31.105 30.04 30.25 790699 30.25 up up correct
MREO.US Mereo BioPharma Group plc 20240206 0 4.1 4.26 3.98 4.01 2084210 4.01 down down correct
MRIN.US Marin Software Incorporated 20240206 0 0.39 0.399 0.3851 0.392 34947 0.392 up up correct
MRKR.US Marker Therapeutics Inc 20240206 0 4.57 4.67 4.5 4.634 3694 4.634 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20240206 0 5.9 6 5.7147 6 18190 6 up up correct
MRNA.US Moderna Inc 20240206 0 95.65 100.1033 95.14 100.03 3046850 100.03 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240206 0 9.91 10.1 9.9 10 216821 10 up up correct
MRSN.US Mersana Therapeutics Inc 20240206 0 3.49 3.84 3.455 3.665 1362273 3.665 up up correct
MRTN.US Marten Transport Ltd 20240206 0 19.05 19.38 19.05 19.21 267903 19.21 up up correct
MRUS.US Merus N.V 20240206 0 36.12 36.61 35.44 36.14 686187 36.14 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240206 0 5.21 5.63 5.14 5.54 1392631 5.54 up up correct
MRVL.US Marvell Technology Inc 20240206 0 67.22 67.49 65.85 67.08 8568957 67.08 down down correct
MS.US PO 20240206 0 19.54 19.68 19.52 19.6 56183 19.6 up up correct
MSBI.US Midland States Bancorp Inc 20240206 0 24.91 25.13 24.23 24.46 56737 24.46 down down correct
MSEX.US Middlesex Water Company 20240206 0 54.86 55.65 54.36 55.47 179476 55.47 up up correct
MSFIX.US The Multi 20240206 0 11.06 11.06 11.06 11.06 0 11.06
MSFT.US Microsoft Corporation 20240206 0 405.88 407.97 402.91 405.49 18382619 405.49 down down correct
MSGM.US Motorsport Games Inc 20240206 0 2.84 2.84 2.43 2.46 2650 2.46 down down correct
MSTR.US MicroStrategy Incorporated 20240206 0 493.3 509.1923 493.12 498 689874 498 up up correct
MSVB.US Mid 20240206 0 13.62 13.62 13.62 13.62 200 13.5597
MTC.US Mmtec Inc 20240206 0 1.42 1.6 1.42 1.46 24614 1.46 up up correct
MTCH.US Match Group Inc 20240206 0 35.7 36.43 35.69 36.04 3966883 36.04 up up correct
MTEM.US Molecular Templates Inc 20240206 0 3.7209 3.7209 3.44 3.7 5162 3.7 down down correct
MTEX.US Mannatech Incorporated 20240206 0 9.1 9.97 9.1 9.721 2371 9.721 up up correct
MTLS.US Materialise NV 20240206 0 5.63 5.73 5.57 5.59 55855 5.59 down down correct
MTRX.US Matrix Service Company 20240206 0 8.97 9.41 8.97 9.41 142017 9.41 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240206 0 81.21 81.24 79.25 79.92 566245 79.92 down down correct
MTTR.US Matterport Inc 20240206 0 2.25 2.34 2.22 2.33 1738821 2.33 up up correct
MU.US Micron Technology Inc 20240206 0 86.83 87.19 83.72 84.6 12990330 84.6 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240206 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240206 0 7.11 7.58 6.89 6.9 842999 6.9 down down correct
MVBF.US MVB Financial Corp 20240206 0 20.87 21.15 20.05 21 62747 21 up up correct
MVIS.US MicroVision Inc 20240206 0 2.34 2.445 2.34 2.42 1515514 2.42 up up correct
MVST.US Microvast Holdings Inc 20240206 0 0.8456 0.9299 0.8426 0.9178 3572354 0.9178 up up correct
MVSTW.US Microvast Holdings Inc 20240206 0 0.101 0.11 0.0951 0.1 46522 0.1 down down correct
MXCT.US MaxCyte Inc. 20240206 0 4.87 5 4.87 4.94 448860 4.94 up up correct
MYFW.US First Western Financial Inc 20240206 0 16.3 16.34 15.7 16.2 18037 16.2 down down correct
MYGN.US Myriad Genetics Inc 20240206 0 21.9 22.7 21.695 22.46 627031 22.46 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240206 0 0.13 0.1418 0.13 0.1394 1194653 0.1394 up up correct
MYNA.US Mynaric AG American Depository Shares 20240206 0 5.56 5.7499 5.4001 5.575 3332 5.575 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240206 0 0.9272 0.9272 0.85 0.88 81161 0.88 down down correct
MYPS.US Playstudios Inc 20240206 0 2.17 2.2 2.135 2.2 232024 2.2 up up correct
MYPSW.US MYPSW 20240206 0 0.067 0.08 0.067 0.08 12900 0.08 up up correct
MYRG.US MYR Group Inc 20240206 0 148.03 149.72 147.61 149.12 52282 149.12 up up correct
MYSZ.US My Size Inc 20240206 0 0.43 0.4725 0.43 0.4306 48278 0.4306 up up correct
NAII.US Natural Alternatives International Inc 20240206 0 6.087 6.145 6.08 6.12 5202 6.12 up up correct
NAOV.US NanoVibronix Inc 20240206 0 0.925 0.9545 0.9 0.94 53997 0.94 up up correct
NARI.US Inari Medical Inc 20240206 0 56.21 57.65 55.97 57.14 348136 57.14 up up correct
NATH.US Nathan's Famous Inc 20240206 0 63.01 67.0647 63.01 65.64 3703 65.64 up up correct
NATR.US Nature's Sunshine Products Inc 20240206 0 17.6 17.9 17.57 17.8 33062 17.8 up up correct
NAUT.US Nautilus Biotechnology Inc 20240206 0 2.59 2.7247 2.59 2.67 88119 2.67 up up correct
NAVI.US Navient Corporation 20240206 0 15.9 16.335 15.88 15.96 898509 15.96 up up correct
NBIX.US Neurocrine Biosciences Inc 20240206 0 141.96 143.16 140.865 142.96 1034145 142.96 up up correct
NBN.US Northeast Bank 20240206 0 53.14 53.91 52.8844 53.02 13960 53.01 down down correct
NBSE.US NeuBase Therapeutics Inc 20240206 0 0.674 0.7149 0.6501 0.6931 59590 0.6931 up up correct
NBST.US Newbury Street Acquisition Corporation 20240206 0 10.79 10.79 10.79 10.79 50 10.79
NBSTU.US Newbury Street Acquisition Corporation 20240206 0 10.75 10.75 10.75 10.75 0 10.75
NBSTW.US Newbury Street Acquisition Corporation 20240206 0 0.07 0.07 0.07 0.07 3500 0.07
NBTB.US NBT Bancorp Inc 20240206 0 33.85 34.54 33.5 33.76 389934 33.76 down down correct
NBTX.US Nanobiotix S.A 20240206 0 7.53 7.54 7.45 7.54 2836 7.54 up up correct
NCMI.US National CineMedia Inc 20240206 0 3.77 3.83 3.655 3.82 572535 3.82 up up correct
NCNA.US NuCana plc 20240206 0 0.282 0.2972 0.282 0.2942 47364 0.2942 up up correct
NCNO.US nCino Inc 20240206 0 30.81 31.23 30.54 31.2 353072 31.2 up up correct
NCSM.US NCS Multistage Holdings Inc 20240206 0 16.5 16.5 15.5001 15.875 2561 15.875 down down correct
NCTY.US The9 Limited 20240206 0 4.87 5.4267 4.87 5.24 13206 5.24 up up correct
NDAQ.US Nasdaq Inc 20240206 0 55.83 56.455 55.755 56.32 4260506 56.32 up up correct
NDLS.US Noodles & Company 20240206 0 2.37 2.46 2.36 2.46 86516 2.46 up up correct
NDRA.US ENDRA Life Sciences Inc 20240206 0 1.05 1.08 1.03 1.04 31930 1.04 down down correct
NDSN.US Nordson Corporation 20240206 0 253.13 254.04 251.89 253.65 159484 253.65 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240206 0 16.78 16.908 16.02 16.12 173586 16.12 down up incorrect
NEGG.US Newegg Commerce Inc 20240206 0 0.698 0.72 0.67 0.7148 287975 0.7148 up down incorrect
NEO.US NeoGenomics Inc 20240206 0 14.13 14.66 14.09 14.48 439334 14.48 up down incorrect
NEOG.US Neogen Corporation 20240206 0 14.98 15.52 14.95 15.51 1705871 15.51 up down incorrect
NEON.US Neonode Inc 20240206 0 1.62 1.6652 1.6 1.61 22433 1.61 down up incorrect
NEPH.US Nephros Inc 20240206 0 3.62 3.71 3.562 3.69 12498 3.69 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20240206 0 0.484 0.498 0.465 0.4749 20816 0.4749 down up incorrect
NERV.US Minerva Neurosciences Inc 20240206 0 10.95 12.944 10.95 12.47 128958 12.47 up down incorrect
NESR.US National Energy Services Reunited Corp 20240206 0 7.05 7.28 7 7 4821 7 down up incorrect
NEWT.US Newtek Business Services Corp 20240206 0 11.45 11.6687 11.2921 11.34 205849 11.34 down up incorrect
NEXI.US NexImmune Inc 20240206 0 10.49 11.0507 10.49 10.51 125814 10.51 up down incorrect
NEXT.US NextDecade Corporation 20240206 0 4.87 4.95 4.79 4.8 722182 4.8 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240206 0 11.05 11.21 10.7934 10.86 187729 10.86 down up incorrect
NFE.US New Fortress Energy Inc 20240206 0 31.25 32.53 31.15 32.29 1288816 32.29 up down incorrect
NFLX.US Netflix Inc 20240206 0 564.12 566.3399 554.37 555.88 2840300 555.88 down up incorrect
NFYS.US UN 20240206 0 10.69 10.69 10.69 10.69 0 10.69
NGM.US NGM Biopharmaceuticals Inc 20240206 0 1.36 1.43 1.36 1.42 198418 1.42 up down incorrect
NGMS.US NeoGames S.A 20240206 0 27.98 28 27.81 27.86 24846 27.86 down up incorrect
NHTC.US Natural Health Trends Corp 20240206 0 6.1 6.125 5.99 5.99 18534 5.99 down down correct
NICE.US NICE Ltd 20240206 0 212.92 214.99 210.78 214.99 225574 214.99 up up correct
NICHX.US NICHX 20240206 0 28.54 28.54 28.54 28.54 0 28.54
NICK.US Nicholas Financial Inc 20240206 0 6.87 7.1 6.87 7.1 2372 7.1 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240206 0 4.15 4.39 4.1 4.18 185251 4.18 up up correct
NIU.US Niu Technologies 20240206 0 1.71 1.78 1.68 1.76 257086 1.76 up up correct
NKLA.US Nikola Corporation 20240206 0 0.6882 0.7244 0.6793 0.7169 67506438 0.7169 up up correct
NKSH.US National Bankshares Inc 20240206 0 28.66 29.94 28.5 29.44 11163 29.44 up up correct
NKTR.US Nektar Therapeutics 20240206 0 0.57 0.68 0.57 0.68 2994228 0.68 up up correct
NKTX.US Nkarta Inc 20240206 0 9.14 10.27 8.87 10.21 1390130 10.21 up up correct
NLSP.US NLS Pharmaceutics AG 20240206 0 0.46 0.4829 0.46 0.48 2752 0.48 up up correct
NLSPW.US NLS Pharmaceutics AG 20240206 0 0.055 0.055 0.055 0.055 0 0.055
NMFC.US New Mountain Finance Corporation 20240206 0 12.66 12.735 12.6 12.71 365696 12.71 up up correct
NMIH.US NMI Holdings Inc 20240206 0 30.48 30.94 30.46 30.6 315795 30.6 up up correct
NMRD.US Nemaura Medical Inc 20240206 0 0.08 0.1 0.076 0.081 43900 0.081 up up correct
NMRK.US Newmark Group Inc 20240206 0 9.93 10.07 9.755 9.97 815467 9.97 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240206 0 1.35 1.35 1.23 1.27 59374 1.27 down down correct
NNAVW.US NextNav Inc. Warrant 20240206 0 1.09 1.09 1.075 1.09 2550 1.09
NNBR.US NN Inc 20240206 0 4.8 4.93 4.47 4.87 137286 4.87 up up correct
NNDM.US Nano Dimension Ltd 20240206 0 2.38 2.48 2.38 2.43 1620000 2.43 up up correct
NNOX.US Nano 20240206 0 5.31 5.77 5.26 5.77 501874 5.77 up up correct
NODK.US NI Holdings Inc 20240206 0 13.44 13.59 13.44 13.59 12589 13.59 up up correct
NOTV.US Inotiv Inc 20240206 0 3.55 3.77 3.5113 3.74 120537 3.74 up up correct
NOVT.US Novanta Inc 20240206 0 155.01 158.55 153.73 158.13 63322 158.13 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240206 0 11.52 11.52 11.52 11.52 0 11.52
NOVVU.US Nova Vision Acquisition Corp. Unit 20240206 0 11.69 11.69 11.69 11.69 0 11.69
NPABU.US New Providence Acquisition Corp. II Unit 20240206 0 10.68 10.68 10.68 10.68 0 10.68
NPCE.US NeuroPace Inc 20240206 0 15.02 15.78 15.02 15.7 53294 15.7 up up correct
NRAC.US Noble Rock Acquisition Corporation 20240206 0 11 11 11 11 0 11
NRACU.US Noble Rock Acquisition Corporation 20240206 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240206 0 4.91 5 4.18 4.43 360120 4.43 down down correct
NRC.US National Research Corporation 20240206 0 36.87 37.65 36.6601 37.55 42489 37.55 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240206 0 14.98 15.29 14.96 15.03 135765 15.03 up up correct
NRIM.US Northrim BanCorp Inc 20240206 0 48.05 48.17 46.51 47.67 14112 47.67 down down correct
NRIX.US Nurix Therapeutics Inc 20240206 0 8.37 8.77 8.37 8.54 400128 8.54 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240206 0 17.15 17.15 17.15 17.15 0 17.15
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240206 0 17.36 17.36 17.36 17.36 0 17.36
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240206 0 17.37 17.37 17.37 17.37 0 17.37
NRXP.US NRx Pharmaceuticals Inc 20240206 0 0.399 0.399 0.38 0.3933 221479 0.3933 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240206 0 0.14 0.14 0.1 0.1 115300 0.1 down down correct
NSIT.US Insight Enterprises Inc 20240206 0 183.67 186.98 183.57 185.35 149800 185.35 up up correct
NSPR.US InspireMD Inc 20240206 0 2.67 2.98 2.67 2.915 18398 2.915 up up correct
NSSC.US Napco Security Technologies Inc 20240206 0 41.78 43.545 41.2604 43.43 850929 43.43 up up correct
NSTG.US NanoString Technologies Inc 20240206 0 0.106 0.1161 0.0719 0.0917 58053871 0.0917 down down correct
NSYS.US Nortech Systems Incorporated 20240206 0 10.67 10.99 10.67 10.97 6279 10.97 up up correct
NTAP.US NetApp Inc 20240206 0 87.63 87.885 86.77 87.6 1122285 87.6 down down correct
NTCT.US NetScout Systems Inc 20240206 0 20.91 21.52 20.91 21.42 589137 21.42 up up correct
NTES.US NetEase Inc 20240206 0 105.29 107.61 104.2701 107.365 2500475 107.365 up up correct
NTGR.US NETGEAR Inc 20240206 0 14.19 14.32 14.13 14.31 333420 14.31 up up correct
NTIC.US Northern Technologies International Corporation 20240206 0 12.97 12.97 12.6 12.63 2823 12.63 down down correct
NTLA.US Intellia Therapeutics Inc 20240206 0 24.86 26.625 24.53 26.57 1323031 26.57 up up correct
NTNX.US Nutanix Inc 20240206 0 57.91 58.16 56.21 56.54 1871146 56.54 down down correct
NTRA.US Natera Inc 20240206 0 68.88 70.4 68.3 70.22 1264478 70.22 up up correct
NTRB.US Nutriband Inc. Common Stock 20240206 0 2.55 2.6 2.54 2.54 2799 2.54 down down correct
NTRBW.US Nutriband Inc. Warrant 20240206 0 0.32 0.32 0.32 0.32 0 0.32
NTRS.US Northern Trust Corporation 20240206 0 78.68 79.2 78.02 78.2 1077067 78.2 down down correct
NTRSO.US Northern Trust Corporation 20240206 0 22.04 22.508 21.9 22.33 32900 22.33 up up correct
NTWK.US NetSol Technologies Inc 20240206 0 2.22 2.26 2.18 2.2 28650 2.2 down down correct
NURO.US NeuroMetrix Inc 20240206 0 3.02 3.03 3 3.015 19970 3.015 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240206 0 78.16 79.5 77.52 79.33 260501 79.33 up up correct
NUWE.US Nuwellis Inc 20240206 0 0.51 0.514 0.4367 0.445 2533711 0.445 down down correct
NUZE.US NuZee Inc 20240206 0 1.67 1.9699 1.6374 1.73 103893 1.73 up up correct
NVAX.US Novavax Inc 20240206 0 3.77 3.95 3.7 3.93 4633854 3.93 up up correct
NVCR.US NovoCure Limited 20240206 0 13.78 14.88 13.52 14.87 1182116 14.87 up up correct
NVDA.US NVIDIA Corporation 20240206 0 696.3 697.5399 663 682.23 68311133 682.23 down down correct
NVEC.US NVE Corporation 20240206 0 79.86 80.4397 76.96 78.78 36770 78.78 down down correct
NVEE.US NV5 Global Inc 20240206 0 104.17 106.9 104.17 106.42 46899 106.42 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240206 0 24.74 25.21 24.6 24.91 163310 24.91 up up correct
NVFY.US Nova LifeStyle Inc 20240206 0 2.01 2.03 1.8101 2 19450 2 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20240206 0 0.37 1.05 0.3698 0.526 188439594 0.526 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240206 0 149.49 149.8 144.64 146 68935 146 down down correct
NVNO.US enVVeno Medical Corp 20240206 0 4.223 4.25 4.06 4.25 45420 4.25 up up correct
NVOS.US Novo Integrated Sciences Inc 20240206 0 0.7746 0.8099 0.7029 0.7354 531601 0.7354 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240206 0 5.57 5.785 5.57 5.71 1610723 5.71 up down incorrect
NVVE.US Nuvve Holding Corp 20240206 0 1.14 1.17 1.12 1.15 325981 1.15 up down incorrect
NVVEW.US Nuvve Holding Corp 20240206 0 0.0396 0.0399 0.0324 0.0354 2015 0.0354 down up incorrect
NWBI.US Northwest Bancshares Inc 20240206 0 11.78 11.908 11.645 11.72 661391 11.72 down up incorrect
NWE.US NorthWestern Corporation 20240206 0 46.8 47.331 46.8 47.07 309613 47.07 up down incorrect
NWFL.US Norwood Financial Corp 20240206 0 27.53 28 26.9637 27.66 21419 27.66 up down incorrect
NWL.US Newell Brands Inc 20240206 0 8.06 8.285 8 8.06 3746564 8.06
NWLI.US National Western Life Group Inc 20240206 0 483.6408 483.6408 483.56 483.56 4491 483.56 down up incorrect
NWPX.US Northwest Pipe Company 20240206 0 29.44 29.95 29.44 29.72 27505 29.72 up down incorrect
NWS.US News Corporation 20240206 0 25.25 25.71 25.25 25.7 683030 25.7 up down incorrect
NWSA.US News Corporation 20240206 0 24.35 24.695 24.24 24.68 2339378 24.68 up down incorrect
NXPI.US NXP Semiconductors N.V 20240206 0 220.98 225.42 218.84 223 3949333 223 up up correct
NXST.US Nexstar Media Group Inc 20240206 0 171.08 173.945 171.08 172.92 165005 171.0856 up up correct
NXTC.US NextCure Inc 20240206 0 1.284 1.4 1.27 1.38 140029 1.38 up up correct
NXTP.US Nextplay Technologies Inc 20240206 0 1.13 1.18 1.1 1.13 14100 1.13
NYMT.US New York Mortgage Trust Inc 20240206 0 7.5 7.605 7.45 7.56 526074 7.56 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240206 0 19.285 19.35 19.2 19.23 14600 19.23 down down correct
NYMTM.US New York Mortgage Trust Inc 20240206 0 22.83 22.94 22.82 22.87 4400 22.87 up up correct
NYMTN.US New York Mortgage Trust Inc 20240206 0 21.41 21.61 21.41 21.56 6100 21.56 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240206 0 9.3 11.35 9.0285 11.13 44668 11.13 up up correct
OB.US Outbrain Inc 20240206 0 3.97 4.14 3.92 4.13 75248 4.13 up up correct
OBLG.US Oblong Inc 20240206 0 0.1686 0.1765 0.165 0.1725 371848 0.1725 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240206 0 44.52 44.52 42.9 44.26 8410 44.26 down down correct
OCAX.US OCA Acquisition Corp 20240206 0 10.85 10.85 10.85 10.85 0 10.85
OCAXU.US OCA Acquisition Corp 20240206 0 10.57 10.57 10.57 10.57 0 10.57
OCC.US Optical Cable Corporation 20240206 0 2.699 2.71 2.6148 2.6148 3263 2.6148 down down correct
OCCI.US OFS Credit Company Inc 20240206 0 6.98 6.99 6.91 6.96 56300 6.96 down down correct
OCCIO.US OFS Credit Company Inc 20240206 0 23.83 23.83 23.83 23.83 151 23.83
OCFC.US OceanFirst Financial Corp 20240206 0 16.07 16.22 15.71 15.75 503629 15.75 down down correct
OCFCP.US OceanFirst Financial Corp 20240206 0 23.892 24.539 23.892 24.45 5700 24.45 up up correct
OCG.US Oriental Culture Holding LTD 20240206 0 1.1091 1.1091 1.1091 1.1091 86 1.1091
OCGN.US Ocugen Inc 20240206 0 0.52 0.53 0.5055 0.522 1319322 0.522 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240206 0 19.51 19.67 19.41 19.65 745459 19.65 up up correct
OCUL.US Ocular Therapeutix Inc 20240206 0 4.9 5.105 4.83 5.04 661288 5.04 up up correct
OCUP.US Ocuphire Pharma Inc 20240206 0 2.52 2.5854 2.49 2.58 296580 2.58 up up correct
OCX.US OncoCyte Corporation 20240206 0 2.96 2.9965 2.91 2.91 4538 2.91 down down correct
ODFL.US Old Dominion Freight Line Inc 20240206 0 417 427.64 415 425.55 822769 425.55 up up correct
ODP.US The ODP Corporation 20240206 0 51.44 52.23 51.035 51.64 159439 51.64 up up correct
OESX.US Orion Energy Systems Inc 20240206 0 0.99 1.0399 0.99 1.012 40567 1.012 up up correct
OFED.US Oconee Federal Financial Corp 20240206 0 13.89 13.89 13.89 13.89 0 13.79
OFIX.US Orthofix Medical Inc 20240206 0 13.92 14.44 13.92 14.43 257096 14.43 up up correct
OFLX.US Omega Flex Inc 20240206 0 68.11 70.7556 68.11 70.75 8872 70.75 up up correct
OFS.US OFS Capital Corporation 20240206 0 11.2 11.37 11.2 11.37 37315 11.37 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240206 0 22.033 22.033 22.033 22.033 0 22.033
OGI.US OrganiGram Holdings Inc 20240206 0 1.76 2.14 1.73 2.13 2278812 2.13 up up correct
OKTA.US Okta Inc 20240206 0 82.37 82.96 80.3914 81.86 1004204 81.86 down down correct
OLB.US The OLB Group Inc 20240206 0 0.761 0.77 0.73 0.73 49618 0.73 down down correct
OLED.US Universal Display Corporation 20240206 0 170.18 171.78 169.365 171.78 118496 171.78 up up correct
OLK.US Olink Holding AB (publ) 20240206 0 24.48 24.56 24.45 24.53 1142669 24.53 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240206 0 73.15 75.11 72.72 75.01 511126 75.01 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240206 0 15.08 15.85 15 15.495 718742 15.495 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240206 0 2.31 2.47 2.26 2.44 1253513 2.44 up up correct
OM.US Outset Medical Inc 20240206 0 3.12 3.375 3.06 3.23 554912 3.23 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240206 0 76.39 77.63 75.45 77.26 77263 77.26 up up correct
OMCL.US Omnicell Inc 20240206 0 30.45 31.915 30.32 31.75 851599 31.75 up up correct
OMER.US Omeros Corporation 20240206 0 3.22 3.36 3.08 3.35 353515 3.35 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240206 0 4.2 4.4 4.19 4.26 119032 4.26 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240206 0 3.38 3.7 3.38 3.68 638801 3.68 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240206 0 0.6 0.62 0.57 0.61 217873 0.61 up up correct
OMQS.US OMNIQ Corp. Common Stock 20240206 0 0.5101 0.57 0.5101 0.52 19769 0.52 up up correct
ON.US ON Semiconductor Corporation 20240206 0 77.03 77.37 74.8977 76.32 11111110 76.32 down down correct
ONB.US Old National Bancorp 20240206 0 15.9 16.15 15.745 15.83 1550032 15.83 down down correct
ONCT.US Oncternal Therapeutics Inc 20240206 0 9.46 9.9 9.46 9.8625 13004 9.8625 up up correct
ONCY.US Oncolytics Biotech Inc 20240206 0 1.15 1.15 1.0301 1.05 1167664 1.05 down down correct
ONDS.US Ondas Holdings Inc 20240206 0 1.25 1.31 1.17 1.23 172804 1.23 down down correct
ONEW.US OneWater Marine Inc 20240206 0 25.74 26.385 25.19 25.99 99086 25.99 up up correct
ONTX.US Onconova Therapeutics Inc 20240206 0 0.69 0.7 0.674 0.68 67223 0.68 down down correct
ONVO.US Organovo Holdings Inc 20240206 0 1.01 1.04 1.01 1.035 25492 1.035 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240206 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240206 0 10.17 10.28 9.88 9.89 27315 9.77 down down correct
OPCH.US Option Care Health Inc 20240206 0 31.21 31.89 31.19 31.83 669787 31.83 up up correct
OPEN.US Opendoor Technologies Inc 20240206 0 3.21 3.4199 3.17 3.28 16708760 3.28 up up correct
OPGN.US OpGen Inc 20240206 0 0.3199 0.3295 0.3 0.3294 51652 0.3294 up up correct
OPHC.US OptimumBank Holdings Inc 20240206 0 4.5999 4.5999 4.17 4.17 8546 4.17 down down correct
OPI.US Office Properties Income Trust 20240206 0 3.59 3.69 3.58 3.6 957076 3.6 up up correct
OPINL.US Office Properties Income Trust 20240206 0 10.31 10.6 10.1 10.4 27500 10.4 up up correct
OPK.US OPKO Health Inc 20240206 0 0.98 1.01 0.97 0.9776 8688016 0.9776 down down correct
OPOF.US Old Point Financial Corporation 20240206 0 17.74 17.74 17.5 17.5 885 17.5 down down correct
OPRA.US Opera Limited 20240206 0 11.03 11.44 11.02 11.32 588514 11.32 up up correct
OPRT.US Oportun Financial Corporation 20240206 0 3.44 3.545 3.38 3.52 136411 3.52 up up correct
OPRX.US OptimizeRx Corporation 20240206 0 14.78 15.19 14.78 15.12 60521 15.12 up up correct
OPT.US Opthea Limited 20240206 0 3.07 3.12 2.97 3.01 61387 3.01 down down correct
OPTN.US OptiNose Inc 20240206 0 1.21 1.3399 1.21 1.28 310995 1.28 up up correct
ORGN.US Origin Materials Inc 20240206 0 0.503 0.52 0.5 0.5122 1748526 0.5122 up up correct
ORGNW.US Origin Materials Inc Warrant 20240206 0 0.0206 0.0249 0.0205 0.0206 14586 0.0206
ORGO.US Organogenesis Holdings Inc 20240206 0 3.2 3.43 3.19 3.43 434049 3.43 up up correct
ORGS.US Orgenesis Inc 20240206 0 0.3212 0.3212 0.2925 0.3126 8208 0.3126 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240206 0 11.49 12.32 11.49 12.3 438639 12.3 up up correct
ORLY.US O'Reilly Automotive Inc 20240206 0 1054.62 1056.32 1045.865 1051.86 292048 1051.86 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240206 0 2.66 2.895 2.62 2.83 173799 2.83 up up correct
ORRF.US Orrstown Financial Services Inc 20240206 0 26.35 26.7 26.3 26.47 19704 26.47 up up correct
OSBC.US Old Second Bancorp Inc 20240206 0 13.33 13.51 13.23 13.45 203052 13.45 up up correct
OSIS.US OSI Systems Inc 20240206 0 128.26 129.685 128.06 129.65 61745 129.65 up up correct
OSPN.US OneSpan Inc 20240206 0 9.69 10.12 9.69 10.12 188424 10.12 up up correct
OSS.US One Stop Systems Inc 20240206 0 1.9918 2.17 1.9918 2.05 22736 2.05 up up correct
OSUR.US OraSure Technologies Inc 20240206 0 7.33 7.56 7.28 7.53 701059 7.53 up up correct
OSW.US OneSpaWorld Holdings Limited 20240206 0 13.84 14.01 13.76 13.915 281223 13.915 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240206 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240206 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240206 0 42 42 40.985 41.33 831108 41.33 down down correct
OTLK.US Outlook Therapeutics Inc 20240206 0 0.3549 0.3896 0.3549 0.3845 884862 0.3845 up up correct
OTLY.US Oatly Group AB 20240206 0 1.14 1.17 1.1118 1.13 1122510 1.13 down down correct
OTRK.US Ontrak Inc 20240206 0 0.1979 0.1995 0.15 0.1752 561540 0.1752 down down correct
OTRKP.US Ontrak Inc 20240206 0 0.536 0.536 0.536 0.536 429 0.536
OTTR.US Otter Tail Corporation 20240206 0 92.6 94.455 92.205 94.14 194943 94.14 up up correct
OVBC.US Ohio Valley Banc Corp 20240206 0 24.57 24.895 24 24.895 5132 24.895 up up correct
OVID.US Ovid Therapeutics Inc 20240206 0 3.58 3.77 3.51 3.7 103856 3.7 up up correct
OVLY.US Oak Valley Bancorp 20240206 0 25 25.22 24.97 25.22 6954 25.22 up up correct
OWSCX.US OWSCX 20240206 0 19.12 19.12 19.12 19.12 0 19.12
OXBR.US Oxbridge Re Holdings Limited 20240206 0 0.99 1.025 0.99 1 1712 1 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20240206 0 0.0329 0.0365 0.0329 0.0329 33435 0.0329
OXLC.US Oxford Lane Capital Corp 20240206 0 5.27 5.31 5.26 5.3 1069200 5.3 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240206 0 23.4 23.77 23.4 23.752 5800 23.752 up up correct
OXLCM.US Oxford Lane Capital Corp 20240206 0 25 25 24.98 25 5200 25
OXLCP.US Oxford Lane Capital Corp 20240206 0 23.376 23.376 23.35 23.36 1100 23.36 down down correct
OXSQ.US Oxford Square Capital Corp 20240206 0 3.02 3.04 3.02 3.03 178667 3.03 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240206 0 22.92 22.95 22.92 22.95 200 22.95 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240206 0 24.222 24.222 24.222 24.222 82 24.222
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20240206 0 9.92 9.92 8.05 8.9994 3572 8.9994 down down correct
OXUSU.US Oxus Acquisition Corp Unit 20240206 0 11.1 11.1 11.1 11.1 0 11.1
OXUSW.US Oxus Acquisition Corp. Warrant 20240206 0 0.0898 0.09 0.0651 0.0651 28435 0.0651 down down correct
OZK.US Bank OZK 20240206 0 42.01 42.64 41.45 41.78 1528993 41.78 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20240206 0 16.33 16.45 16.05 16.16 58800 16.16 down down correct
PAA.US Plains All American Pipeline L.P 20240206 0 15.36 15.445 15.14 15.17 3922619 15.17 down down correct
PAAS.US Pan American Silver Corp 20240206 0 13.18 13.3775 13.065 13.34 2608548 13.34 up up correct
PACB.US Pacific Biosciences of California Inc 20240206 0 6.42 6.81 6.32 6.57 5722145 6.57 up up correct
PAGP.US Plains GP Holdings L.P 20240206 0 16.11 16.24 15.88 15.95 3364862 15.95 down up incorrect
PAHC.US Phibro Animal Health Corporation 20240206 0 10.68 11.19 10.68 10.82 149706 10.82 up down incorrect
PALI.US Palisade Bio Inc 20240206 0 0.5 0.5099 0.44 0.4539 1101177 0.4539 down up incorrect
PALT.US Paltalk Inc. Common Stock 20240206 0 4.91 5.01 4.7 4.97 189586 4.97 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20240206 0 8.38 8.56 8.325 8.52 424941 8.52 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20240206 0 345.49 347.75 336.0001 341.49 2741585 341.49 down up incorrect
PASG.US Passage Bio Inc 20240206 0 0.99 1.03 0.99 1.02 96982 1.02 up down incorrect
PATK.US Patrick Industries Inc 20240206 0 100.9 102.8 100.53 102.68 117400 102.68 up down incorrect
PAVM.US PAVmed Inc 20240206 0 1.98 2.0173 1.7 1.7999 112374 1.7999 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20240206 0 0.06 0.06 0.0501 0.0501 6798 0.0501 down up incorrect
PAX.US Patria Investments Limited 20240206 0 13.96 14.19 13.96 14.19 95377 14.19 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20240206 0 4.79 4.9 4.78 4.89 1340977 4.89 up down incorrect
PAYOW.US Payoneer Global Inc. Warrant 20240206 0 0.28 0.3092 0.2625 0.2625 2417 0.2625 down up incorrect
PAYS.US PaySign Inc 20240206 0 2.9 3.12 2.9 3.1 116383 3.1 up down incorrect
PAYX.US Paychex Inc 20240206 0 120.35 122.61 119.96 122.19 2238545 122.19 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20240206 0 10.91 11.16 9.82 10.21 2200 10.21 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240206 0 12.97 12.99 12.97 12.99 1077 12.99 up up correct
PBFS.US Pioneer Bancorp Inc 20240206 0 9.56 9.65 9.51 9.59 4727 9.59 up up correct
PBHC.US Pathfinder Bancorp Inc 20240206 0 13.07 13.07 11.99 12 14179 12 down down correct
PBLA.US Panbela Therapeutics Inc 20240206 0 1.13 1.2444 1.1 1.2 370684 1.2 up up correct
PBPB.US Potbelly Corporation 20240206 0 12.71 12.71 12.35 12.39 205210 12.39 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20240206 0 1.05 1.2099 1.0009 1.0295 154946 1.0295 down down correct
PBYI.US Puma Biotechnology Inc 20240206 0 4.87 5.05 4.81 5.02 393510 5.02 up up correct
PCAR.US PACCAR Inc 20240206 0 104.63 105 103.63 104.23 2120922 104.23 down down correct
PCB.US PCB Bancorp 20240206 0 16.53 16.56 16.03 16.23 28063 16.0478 down down correct
PCH.US PotlatchDeltic Corporation 20240206 0 44.23 44.82 44.21 44.41 309906 44.41 up up correct
PCRX.US Pacira BioSciences Inc 20240206 0 31.12 31.17 30.55 30.78 501176 30.78 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240206 0 2.27 2.58 2.09 2.38 332815 2.38 up up correct
PCT.US PureCycle Technologies Inc 20240206 0 4.7 4.9 4.46 4.78 3640006 4.78 up up correct
PCTTU.US PureCycle Technologies Inc 20240206 0 5.22 5.22 5.22 5.22 300 5.22
PCTTW.US PureCycle Technologies Inc 20240206 0 1.2 1.4 1.2 1.32 4251 1.32 up up correct
PCTY.US Paylocity Holding Corporation 20240206 0 163.32 166.71 162.05 166.18 537794 166.18 up up correct
PCVX.US Vaxcyte Inc 20240206 0 74.76 76.72 73.24 74.83 1062655 74.83 up up correct
PCYO.US Pure Cycle Corporation 20240206 0 9.79 9.8 9.6 9.7 25240 9.7 down down correct
PDCO.US Patterson Companies Inc 20240206 0 29.11 29.41 28.89 28.97 664563 28.97 down down correct
PDD.US Pinduoduo Inc 20240206 0 126.1 126.67 123.39 125.78 9763736 125.78 down down correct
PDEX.US Pro 20240206 0 21 21.5772 20.39 20.75 11698 20.75 down down correct
PDFS.US PDF Solutions Inc 20240206 0 31.65 32.08 31.55 32.08 122905 32.08 up up correct
PDLB.US PDL Community Bancorp 20240206 0 8.91 9.13 8.7 8.86 67153 8.86 down down correct
PDSB.US PDS Biotechnology Corporation 20240206 0 5.22 5.42 5.15 5.37 276073 5.37 up up correct
PDSKX.US PDSKX 20240206 0 25.05 25.05 25.05 25.05 0 25.05
PDSRX.US PDSRX 20240206 0 24.96 24.96 24.96 24.96 0 24.96
PDSYX.US PDSYX 20240206 0 25.3 25.3 25.3 25.3 0 25.3
PEB.US PH 20240206 0 18.92 19.16 18.91 18.985 12511 18.985 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240206 0 27.4 27.835 26.76 26.76 4492 26.76 down down correct
PEBO.US Peoples Bancorp Inc 20240206 0 28.24 28.45 27.67 27.89 139247 27.89 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240206 0 34.02 35.15 34.02 34.94 642030 34.94 up up correct
PEGA.US Pegasystems Inc 20240206 0 49.09 49.93 49.07 49.63 492051 49.63 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240206 0 10.71 10.72 10.65 10.67 1809 10.67 down down correct
PENN.US Penn National Gaming Inc 20240206 0 21.23 22.325 21.13 22.07 4355825 22.07 up down incorrect
PEP.US PepsiCo Inc 20240206 0 171.45 171.8252 169.94 171.42 5182879 171.42 down up incorrect
PEPLU.US PepperLime Health Acquisition Corporation Unit 20240206 0 10.85 10.85 10.85 10.85 0 10.85
PERI.US Perion Network Ltd 20240206 0 29.62 29.84 28.6 29.47 686755 29.47 down up incorrect
PESI.US Perma 20240206 0 8.1 8.1001 8 8 17901 8 down up incorrect
PETQ.US PetIQ Inc 20240206 0 17.86 18.12 17.755 17.85 242853 17.85 down up incorrect
PETS.US PetMed Express Inc 20240206 0 6 6.15 5.96 6 324524 6
PETV.US PetVivo Holdings Inc. Common Stock 20240206 0 1.25 1.335 1.23 1.23 41737 1.23 down up incorrect
PETVW.US PetVivo Holdings Inc. Warrant 20240206 0 0.2345 0.267 0.2341 0.2505 6700 0.2505 up down incorrect
PETZ.US TDH Holdings Inc 20240206 0 1 1.07 1 1.03 6185 1.03 up down incorrect
PFALX.US PFALX 20240206 0 6.91 6.91 6.91 6.91 0 6.91
PFBC.US Preferred Bank 20240206 0 68.77 69.59 67.94 68.51 95667 68.51 down up incorrect
PFC.US Premier Financial Corp 20240206 0 20.26 20.57 19.96 20.1 90518 19.785 down up incorrect
PFFLX.US PFFLX 20240206 0 6.91 6.91 6.91 6.91 0 6.91
PFG.US Principal Financial Group Inc 20240206 0 77.5 78.48 77.5 78.4 990587 78.4 up down incorrect
PFIE.US Profire Energy Inc 20240206 0 1.5 1.53 1.46 1.49 166769 1.49 down up incorrect
PFIS.US Peoples Financial Services Corp 20240206 0 41.88 42.05 40.295 40.3 16236 40.3 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240206 0 6.91 6.91 6.91 6.91 0 6.91
PFLT.US PennantPark Floating Rate Capital Ltd 20240206 0 11.16 11.22 11.08 11.2 491235 11.2 up up correct
PFMT.US Performant Financial Corporation 20240206 0 2.79 2.87 2.754 2.83 107775 2.83 up up correct
PFTA.US Portage Fintech Acquisition Corp 20240206 0 10.74 10.76 10.64 10.7 40171 10.7 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240206 0 10.78 10.78 10.78 10.78 0 10.78
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240206 0 0.1208 0.1358 0.1208 0.1211 1715 0.1211 up up correct
PFX.US Phenixfin Corporation 20240206 0 45.125 45.125 45 45 570 45 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240206 0 22.4 22.413 22.365 22.413 300 22.413 up up correct
PGC.US Peapack 20240206 0 26.04 26.5 25.47 25.72 90629 25.67 down down correct
PGEN.US Precigen Inc 20240206 0 1.38 1.45 1.37 1.43 564909 1.43 up down incorrect
PGNY.US Progyny Inc 20240206 0 38.63 40.19 38.63 39.9 966911 39.9 up down incorrect
PGSS.US UN 20240206 0 10.87 10.87 10.87 10.87 0 10.87
PHAR.US Pharming Group NV 20240206 0 12.2299 12.2299 12.2299 12.2299 587 12.2299
PHAT.US Phathom Pharmaceuticals Inc 20240206 0 6.66 7.2 6.605 7.08 755483 7.08 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20240206 0 0.5855 0.6287 0.5855 0.6115 37689 0.6115 up down incorrect
PHUN.US Phunware Inc 20240206 0 0.4189 0.4344 0.365 0.3958 124426703 0.3958 down up incorrect
PHVS.US Pharvaris N.V 20240206 0 32.1 33 30.66 31 46724 31 down up incorrect
PI.US Impinj Inc 20240206 0 103.8 106.73 102.525 105.51 596264 105.51 up down incorrect
PIIVX.US PIIVX 20240206 0 38.86 38.86 38.86 38.86 0 38.86
PINC.US Premier Inc 20240206 0 22.48 22.89 21.49 21.53 3604304 21.53 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240206 0 0.18 0.18 0.1669 0.1737 78535 0.1737 down up incorrect
PIXY.US ShiftPixy Inc 20240206 0 4.65 4.79 4.3049 4.79 33984 4.79 up down incorrect
PKBK.US Parke Bancorp Inc 20240206 0 17.61 17.79 17.29 17.29 24887 17.29 down up incorrect
PKOH.US Park 20240206 0 23.9 24.03 23.48 24.01 18081 23.8843 up down incorrect
PLAB.US Photronics Inc 20240206 0 31.56 31.81 29.59 30.79 650245 30.79 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240206 0 53.27 54.38 53.2 54.35 627700 54.35 up down incorrect
PLBC.US Plumas Bancorp 20240206 0 35.73 36.33 35.73 36.31 3060 36.31 up down incorrect
PLBY.US PLBY Group Inc 20240206 0 1.17 1.282 1.15 1.2 749818 1.2 up up correct
PLCE.US The Children's Place Inc 20240206 0 20.04 20.075 19.55 19.9 444757 19.9 down down correct
PLL.US Piedmont Lithium Inc 20240206 0 12 12.85 11.91 12.78 1694779 12.78 up up correct
PLMI.US Plum Acquisition Corp. I 20240206 0 10.97 10.97 10.97 10.97 3900 10.97
PLMIU.US Plum Acquisition Corp. I 20240206 0 10.63 10.63 10.63 10.63 0 10.63
PLMIW.US Plum Acquisition Corp. I 20240206 0 0.25 0.4202 0.25 0.3208 14815 0.3208 up up correct
PLMR.US Palomar Holdings Inc 20240206 0 58.16 59.345 57.63 58.81 60120 58.81 up up correct
PLPC.US Preformed Line Products Company 20240206 0 121.96 126.7 121.96 123.76 11685 123.76 up up correct
PLRX.US Pliant Therapeutics Inc 20240206 0 15.71 16.32 15.31 16.11 483286 16.11 up up correct
PLSE.US Pulse Biosciences Inc 20240206 0 8.67 8.93 8.32 8.7 145793 8.7 up up correct
PLTK.US Playtika Holding Corp 20240206 0 7.07 7.3 7.01 7.29 756782 7.29 up up correct
PLUG.US Plug Power Inc 20240206 0 4.17 4.54 4.13 4.49 50778719 4.49 up up correct
PLUS.US ePlus inc 20240206 0 76.96 78.26 76.6038 78.24 143159 78.24 up up correct
PLXS.US Plexus Corp 20240206 0 94.1 95.76 94.1 94.31 80476 94.31 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240206 0 8.39 8.575 8.3316 8.48 631330 8.48 up up correct
PMAAX.US PMAAX 20240206 0 10.23 10.23 10.23 10.23 0 10.23
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240206 0 2.17 2.22 2.17 2.17 9331 2.17
PMD.US Psychemedics Corporation 20240206 0 3.02 3.1288 3.02 3.03 1718 3.03 up up correct
PMFLX.US PMFLX 20240206 0 10.23 10.23 10.23 10.23 0 10.23
PMGM.US Priveterra Acquisition Corp 20240206 0 10.99 10.99 10.99 10.99 0 10.99
PMGMU.US Priveterra Acquisition Corp 20240206 0 11.15 11.15 11.15 11.15 0 11.15
PMT.US PC 20240206 0 19.6604 19.75 19.6305 19.74 5738 19.74 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240206 0 17.135 18.51 17.135 18.5 15895 18.5 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240206 0 1.72 1.765 1.655 1.745 225087 1.745 up up correct
PNBK.US Patriot National Bancorp Inc 20240206 0 4.25 4.25 4.2 4.2 2902 4.2 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240206 0 81.61 82.26 79.9 80.43 531110 80.43 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240206 0 24 24 23.56 23.91 14300 23.91 down down correct
PNNT.US PennantPark Investment Corporation 20240206 0 6.91 6.94 6.85 6.91 361575 6.91
PNRG.US PrimeEnergy Resources Corporation 20240206 0 95.24 95.24 95.24 95.24 588 95.24
PNTG.US The Pennant Group Inc 20240206 0 14.89 15.46 14.84 15.25 122238 15.25 up up correct
POAI.US Predictive Oncology Inc 20240206 0 2.92 2.92 2.8001 2.85 14321 2.85 down down correct
PODD.US Insulet Corporation 20240206 0 194.98 200.325 194.195 199.63 787025 199.63 up up correct
POLA.US Polar Power Inc 20240206 0 0.341 0.36 0.3334 0.36 89001 0.36 up up correct
POOL.US Pool Corporation 20240206 0 366.62 373.78 366.62 373.57 175808 373.57 up up correct
POWI.US Power Integrations Inc 20240206 0 73.96 73.96 72.62 73.88 415480 73.88 down down correct
POWL.US Powell Industries Inc 20240206 0 127.84 128.02 123.6418 126.03 269204 126.03 down down correct
POWW.US AMMO Inc 20240206 0 2.15 2.21 2.14 2.2 455711 2.2 up up correct
POWWP.US AMMO Inc 20240206 0 25.4 25.4 25.4 25.4 1000 25.4
PPBI.US Pacific Premier Bancorp Inc 20240206 0 24.53 24.88 24.24 24.35 846131 24.0182 down down correct
PPBT.US Purple Biotech Ltd 20240206 0 0.8 0.84 0.7619 0.7619 137711 0.7619 down down correct
PPC.US Pilgrim's Pride Corporation 20240206 0 26.95 27.01 26.8 26.92 492316 26.92 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240206 0 11.07 11.07 11.07 11.07 1 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240206 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240206 0 8.3 8.3 8.12 8.15 3006 8.15 down down correct
PPSI.US Pioneer Power Solutions Inc 20240206 0 5.08 5.14 4.95 5.12 21413 5.12 up up correct
PPTA.US Midas Gold Corp. 20240206 0 2.88 2.92 2.85 2.9 64549 2.9 up up correct
PRAA.US PRA Group Inc 20240206 0 22.86 23.37 22.44 23.05 196701 23.05 up up correct
PRAX.US Praxis Precision Medicines Inc 20240206 0 41.47 45.89 40.73 44.71 103371 44.71 up up correct
PRCH.US Porch Group Inc 20240206 0 2.21 2.42 2.21 2.4 839337 2.4 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240206 0 48.19 49.88 47.73 49.48 373394 49.48 up up correct
PRDEX.US PREDEX Funds 20240206 0 24.59 24.59 24.59 24.59 0 24.59
PRDO.US Perdoceo Education Corporation 20240206 0 17.71 17.83 17.33 17.36 430061 17.36 down down correct
PRFT.US Perficient Inc 20240206 0 69.1 69.97 68.83 69.87 86320 69.87 up up correct
PRFX.US PainReform Ltd 20240206 0 2.02 2.15 2 2.15 13292 2.15 up up correct
PRGS.US Progress Software Corporation 20240206 0 56.81 57.48 56.74 57.45 673928 57.45 up up correct
PRIM.US Primoris Services Corporation 20240206 0 33.9 36.08 33.9 35.8 652009 35.8 up up correct
PRIVX.US Sharespost 100 Fund 20240206 0 38.22 38.22 38.22 38.22 0 38.22
PRLD.US Prelude Therapeutics Incorporated 20240206 0 2.96 3.05 2.89 2.92 35562 2.92 down down correct
PRLVX.US PRLVX 20240206 0 37.63 37.63 37.63 37.63 0 37.63
PROC.US Procaps Group S.A. Ordinary Shares 20240206 0 3.67 3.67 3.639 3.639 1963 3.639 down down correct
PROCW.US Procaps Group S.A. Warrants 20240206 0 0.0814 0.0989 0.08 0.0989 1700 0.0989 up up correct
PROF.US Profound Medical Corp 20240206 0 8.34 8.64 8.34 8.44 36969 8.44 up up correct
PROV.US Provident Financial Holdings Inc 20240206 0 15 15.0285 14.25 14.25 22418 14.25 down down correct
PRPH.US ProPhase Labs Inc 20240206 0 5 5.19 4.9999 5.19 8532 5.19 up up correct
PRPL.US Purple Innovation Inc 20240206 0 1.19 1.22 1.16 1.21 426708 1.21 up up correct
PRPO.US Precipio Inc 20240206 0 5.82 7.25 5.82 6.7 73840 6.7 up up correct
PRQR.US ProQR Therapeutics N.V 20240206 0 2.15 2.2 2.05 2.17 194138 2.17 up up correct
PRTA.US Prothena Corporation plc 20240206 0 25.03 26.405 24.51 26.31 752717 26.31 up up correct
PRTC.US PureTech Health plc 20240206 0 23.77 23.77 23.77 23.77 216 23.77
PRTG.US Portage Biotech Inc 20240206 0 0.67 0.68 0.58 0.6204 65874 0.6204 down down correct
PRTH.US Priority Technology Holdings Inc 20240206 0 3.26 3.26 3.13 3.19 10443 3.19 down down correct
PRTS.US CarParts.com Inc 20240206 0 2.63 2.69 2.5901 2.68 262323 2.68 up down incorrect
PRVA.US Privia Health Group Inc 20240206 0 19.2 20.105 19.175 20 675211 20 up down incorrect
PSA.US PQ 20240206 0 18.15 18.17 18.0957 18.16 14600 18.16 up down incorrect
PSEC.US Prospect Capital Corporation 20240206 0 5.8 5.8358 5.77 5.8 1573586 5.8
PSHG.US Performance Shipping Inc 20240206 0 1.84 1.84 1.76 1.81 61808 1.81 down up incorrect
PSMT.US PriceSmart Inc 20240206 0 74.96 76.87 74.74 76.79 94552 76.79 up down incorrect
PSNL.US Personalis Inc 20240206 0 1.21 1.28 1.2 1.24 388768 1.24 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20240206 0 17.94 17.94 17.94 17.94 0 17.94
PSTV.US Plus Therapeutics Inc 20240206 0 1.8938 2.145 1.8451 2.1 30503 2.1 up down incorrect
PSTX.US Poseida Therapeutics Inc 20240206 0 3.59 3.935 3.455 3.79 2718251 3.79 up down incorrect
PT.US Pintec Technology Holdings Limited 20240206 0 1.17 1.17 1.08 1.09 73788 1.09 down up incorrect
PTC.US PTC Inc 20240206 0 178.27 178.875 176.02 177.11 805443 177.11 down up incorrect
PTCT.US PTC Therapeutics Inc 20240206 0 24.95 26.89 24.69 26.79 1098102 26.79 up down incorrect
PTDEX.US PREDEX 20240206 0 24.69 24.69 24.69 24.69 0 24.69
PTEN.US Patterson 20240206 0 10.21 10.62 10.15 10.56 5742731 10.56 up up correct
PTGX.US Protagonist Therapeutics Inc 20240206 0 25.83 25.92 25.22 25.76 942276 25.76 down down correct
PTIX.US Protagenic Therapeutics Inc 20240206 0 0.8622 0.99 0.8622 0.9701 2082 0.9701 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20240206 0 13.2 13.75 13.15 13.53 621672 13.53 up up correct
PTMN.US Portman Ridge Finance Corporation 20240206 0 18.99 19.0799 18.62 18.71 20034 18.71 down down correct
PTON.US Peloton Interactive Inc 20240206 0 4.05 4.44 4 4.38 19989631 4.38 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240206 0 1.16 1.16 1.09 1.14 238034 1.14 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240206 0 18.601 18.615 18.305 18.56 8469 18.56 down up incorrect
PTVE.US Pactiv Evergreen Inc 20240206 0 14.44 14.52 14.31 14.42 242337 14.42 down up incorrect
PUBM.US PubMatic Inc 20240206 0 14.81 15.37 14.76 15.34 217299 15.34 up down incorrect
PUCK.US Goal Acquisitions Corp 20240206 0 10.71 10.76 10.71 10.76 1332 10.76 up down incorrect
PUCKU.US Goal Acquisitions Corp 20240206 0 10.72 10.72 10.72 10.72 0 10.72
PUCKW.US Goal Acquisitions Corp 20240206 0 0.015 0.015 0.015 0.015 3200 0.015
PULM.US Pulmatrix Inc 20240206 0 1.77 1.79 1.7551 1.7823 6497 1.7823 up down incorrect
PUYI.US Puyi Inc 20240206 0 6.34 6.34 6.0099 6.29 1985 6.29 down up incorrect
PVBC.US Provident Bancorp Inc 20240206 0 10.22 10.47 9.8484 9.88 40106 9.88 down up incorrect
PWDEX.US PREDEX 20240206 0 24.69 24.69 24.69 24.69 0 24.69
PWFL.US PowerFleet Inc 20240206 0 3.12 3.21 3.09 3.18 94109 3.18 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20240206 0 20.31 20.49 20.15 20.27 26934 20.27 down up incorrect
PWP.US Perella Weinberg Partners 20240206 0 11.62 11.69 11.44 11.69 259571 11.69 up down incorrect
PXLW.US Pixelworks Inc 20240206 0 2.06 2.19 1.9231 2.16 1174736 2.16 up up correct
PXS.US Pyxis Tankers Inc 20240206 0 4.43 4.4499 4.315 4.4101 56975 4.4101 down down correct
PXSAP.US Pyxis Tankers Inc 20240206 0 24.6 24.6 24.6 24.6 102 24.6
PXSAW.US Pyxis Tankers Inc 20240206 0 1.49 1.49 1.49 1.49 201 1.49
PYCR.US Paycor HCM Inc. Common Stock 20240206 0 19.76 20.28 19.7 20 740830 20 up up correct
PYPD.US PolyPid Ltd 20240206 0 6.74 6.74 6.53 6.55 879 6.55 down down correct
PYPL.US PayPal Holdings Inc 20240206 0 62.03 63.73 61.62 63.71 17564320 63.71 up up correct
PYXS.US Pyxis Oncology Inc. 20240206 0 3.54 3.86 3.51 3.85 433602 3.85 up up correct
PZZA.US Papa John's International Inc 20240206 0 71.43 74.57 70.84 74.11 714237 73.6472 up up correct
QCOM.US QUALCOMM Incorporated 20240206 0 144.5 144.81 142.4299 144.1 7286261 144.1 down down correct
QCRH.US QCR Holdings Inc 20240206 0 56.49 57.37 55.99 56.46 59530 56.46 down down correct
QDEL.US Quidel Corporation 20240206 0 67.77 69.555 67.48 68.82 439986 68.82 up up correct
QFIN.US 360 DigiTech Inc 20240206 0 14.46 15 14.39 14.94 839356 14.94 up up correct
QH.US Quhuo Limited 20240206 0 1.13 1.26 1.08 1.2599 30761 1.2599 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240206 0 4.7 4.7 4.61 4.66 80552 4.66 down down correct
QIWI.US QIWI plc 20240206 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240206 0 0.494 0.55 0.457 0.48 41750 0.48 down down correct
QLI.US Qilian International Holding Group Limited 20240206 0 0.5788 0.5788 0.5788 0.5788 332 0.5788
QLYS.US Qualys Inc 20240206 0 169.34 181.965 166.73 176.79 1550140 176.79 up up correct
QMCO.US Quantum Corporation 20240206 0 0.39 0.39 0.3538 0.3821 51058 0.3821 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240206 0 3.52 3.5201 3.305 3.305 8450 3.305 down down correct
QNST.US QuinStreet Inc 20240206 0 12.45 13.17 12.41 12.83 360213 12.83 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240206 0 23.39 23.39 23.22 23.35 119600 23.35 down down correct
QRHC.US Quest Resource Holding Corporation 20240206 0 6.61 6.71 6.51 6.58 18266 6.58 down down correct
QRTEA.US Qurate Retail Inc 20240206 0 0.8 0.854 0.8 0.8449 1225195 0.8449 up up correct
QRTEB.US Qurate Retail Inc 20240206 0 5.13 5.41 5.08 5.08 2134 5.08 down down correct
QRTEP.US Qurate Retail Inc 20240206 0 40.63 40.63 39.57 40.09 28900 40.09 down down correct
QRVO.US Qorvo Inc 20240206 0 107.72 108.72 106.6755 108.61 1762978 108.61 up up correct
QSI.US Quantum 20240206 0 1.49 1.565 1.47 1.55 381729 1.55 up up correct
QSIAW.US Quantum 20240206 0 0.1421 0.1421 0.14 0.1401 16943 0.1401 down down correct
QTRX.US Quanterix Corporation 20240206 0 23.57 24.04 23.39 24.01 229343 24.01 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240206 0 0.76 0.769 0.7163 0.7314 1102084 0.7314 down down correct
QUIK.US QuickLogic Corporation 20240206 0 11.42 12.01 11.42 11.79 128229 11.79 up up correct
QURE.US uniQure N.V 20240206 0 5.5 5.98 5.34 5.96 865896 5.96 up up correct
RAIL.US FreightCar America Inc 20240206 0 2.7288 2.95 2.7288 2.83 45881 2.83 up up correct
RAND.US Rand Capital Corporation 20240206 0 13.415 13.415 13.415 13.415 94 13.415
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240206 0 3.8 3.8 3.7 3.76 170814 3.76 down down correct
RAPT.US RAPT Therapeutics Inc 20240206 0 25.09 25.86 25.09 25.79 584118 25.79 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240206 0 45.06 45.96 44.44 45.89 733372 45.89 up up correct
RAVE.US RAVE Restaurant Group Inc 20240206 0 1.94 1.94 1.9 1.9 35316 1.9 down down correct
RBB.US RBB Bancorp 20240206 0 17.27 17.35 16.88 17.35 37649 17.35 up up correct
RBBN.US Ribbon Communications Inc 20240206 0 3.21 3.23 3.05 3.09 543235 3.09 down down correct
RBCAA.US Republic Bancorp Inc 20240206 0 49.76 49.8 47.88 48.9 26501 48.9 down down correct
RBCN.US Rubicon Technology Inc 20240206 0 0.74 0.74 0.74 0.74 531 0.74
RBKB.US Rhinebeck Bancorp Inc 20240206 0 8.85 9.06 8.85 8.9 5964 8.9 up up correct
RCAT.US Red Cat Holdings Inc 20240206 0 0.6 0.6099 0.5921 0.6075 150001 0.6075 up up correct
RCEL.US AVITA Medical Inc 20240206 0 16.62 17 16.6 16.95 110533 16.95 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240206 0 9.68 9.68 9.68 9.68 0 9.68
RCICX.US Resource Credit Income Fund Class C 20240206 0 9.79 9.79 9.79 9.79 0 9.79
RCIIX.US Resource Credit Income Fund Class I Shar 20240206 0 9.7 9.7 9.7 9.7 0 9.7
RCILX.US RCILX 20240206 0 9.68 9.68 9.68 9.68 0 9.68
RCIWX.US Resource Credit Income Fund Class W Shar 20240206 0 9.68 9.68 9.68 9.68 0 9.68
RCKT.US Rocket Pharmaceuticals Inc 20240206 0 28.74 29.595 28.09 29.06 692615 29.06 up down incorrect
RCKY.US Rocky Brands Inc 20240206 0 27.27 27.9841 27.2 27.56 17171 27.56 up down incorrect
RCM.US R1 RCM Inc 20240206 0 10.6 10.71 10.325 10.35 1732216 10.35 down up incorrect
RCMT.US RCM Technologies Inc 20240206 0 26.97 27.69 26.82 27.31 71262 27.31 up down incorrect
RCON.US Recon Technology Ltd 20240206 0 0.1422 0.1586 0.14 0.145 385706 0.145 up down incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20240206 0 1.41 1.53 1.291 1.3864 36109 1.3864 down up incorrect
RCRTW.US Recruiter.com Group Inc. Warrant 20240206 0 0.014 0.014 0.014 0.014 2770 0.014
RDCM.US RADCOM Ltd 20240206 0 9.95 9.9916 9.7822 9.9 30889 9.9 down up incorrect
RDFN.US Redfin Corporation 20240206 0 8.04 8.395 8.01 8.31 3641655 8.31 up down incorrect
RDHL.US RedHill Biopharma Ltd 20240206 0 0.5398 0.5398 0.48 0.5145 965606 0.5145 down up incorrect
RDI.US Reading International Inc 20240206 0 1.87 1.92 1.86 1.87 19766 1.87
RDIB.US Reading International Inc 20240206 0 14 15.4 13.73 13.85 8244 13.85 down up incorrect
RDNT.US RadNet Inc 20240206 0 36.98 37.38 36.8 37.03 160122 37.03 up up correct
RDUS.US Radius Health Inc 20240206 0 24.45 24.84 24.31 24.51 138531 24.51 up up correct
RDVT.US Red Violet Inc 20240206 0 17.805 18 17.65 17.98 10345 17.98 up up correct
RDWR.US Radware Ltd 20240206 0 18.21 18.39 18.1223 18.37 232759 18.37 up up correct
REAL.US The RealReal Inc 20240206 0 1.82 1.92 1.81 1.9 1790972 1.9 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240206 0 2.88 2.9 2.85 2.89 195386 2.89 up up correct
REE.US REE Automotive Ltd. 20240206 0 6 6.3882 5.99 6.16 27726 6.16 up up correct
REED.US Reed's Inc 20240206 0 1.9648 1.9648 1.9648 1.9648 0 1.9648
REFR.US Research Frontiers Incorporated 20240206 0 1.03 1.055 1.01 1.015 26173 1.015 down down correct
REG.US Regency Centers Corporation 20240206 0 61.21 62.69 61.02 62.21 1060940 62.21 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240206 0 940 945.455 927.52 937.81 460425 937.81 down down correct
REKR.US Rekor Systems Inc 20240206 0 3.04 3.13 2.93 3 977330 3 down down correct
RELI.US Reliance Global Group Inc 20240206 0 0.4719 0.4719 0.4432 0.4605 22855 0.4605 down down correct
RELL.US Richardson Electronics Ltd 20240206 0 9.36 9.42 9.1 9.26 157001 9.2003 down down correct
RELY.US Remitly Global Inc. Common Stock 20240206 0 18.05 18.32 17.69 17.9 1905075 17.9 down down correct
REPL.US Replimune Group Inc 20240206 0 6.99 7.68 6.75 7.65 1342091 7.65 up up correct
RETO.US ReTo Eco 20240206 0 0.3208 0.3351 0.316 0.334 40014 0.334 up up correct
REYN.US Reynolds Consumer Products Inc 20240206 0 27.9 27.9725 27.62 27.82 440022 27.82 down down correct
RFIL.US RF Industries Ltd 20240206 0 3.11 3.25 3.07 3.145 2032 3.145 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240206 0 7.92 7.92 7.92 7.92 321 7.92
RGCO.US RGC Resources Inc 20240206 0 18.09 18.67 17.9 18.27 10509 18.27 up up correct
RGEN.US Repligen Corporation 20240206 0 195.95 201.97 195.95 200.52 437369 200.52 up up correct
RGLD.US Royal Gold Inc 20240206 0 112.02 113.27 111.755 112.9 162526 112.9 up up correct
RGLS.US Regulus Therapeutics Inc 20240206 0 1.31 1.3609 1.28 1.3 12041 1.3 down down correct
RGNX.US REGENXBIO Inc 20240206 0 12.26 13.09 12.05 13.05 302113 13.05 up up correct
RGP.US Resources Connection Inc 20240206 0 13.18 13.445 13.18 13.37 297752 13.37 up up correct
RIBT.US RiceBran Technologies 20240206 0 0.12 0.12 0.11 0.12 8600 0.12
RICK.US RCI Hospitality Holdings Inc 20240206 0 60.41 61.28 60.26 61.28 31728 61.28 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240206 0 1.19 1.24 1.17 1.22 861182 1.22 up up correct
RILY.US B. Riley Financial Inc 20240206 0 18.39 19.59 18.3543 19.15 867071 19.15 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240206 0 18.48 18.5 18.2 18.4 13800 18.4 down down correct
RILYM.US RILYM 20240206 0 21.48 21.59 21.3 21.48 14200 21.48
RILYN.US B. Riley Financial Inc 20240206 0 17.24 17.26 17.035 17.13 13000 17.13 down down correct
RILYP.US B. Riley Financial Inc 20240206 0 17.86 17.907 17.86 17.907 1900 17.907 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240206 0 15.5 15.5 15.21 15.28 20500 15.28 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240206 0 13.38 13.45 13.2 13.23 35700 13.23 down down correct
RIOT.US Riot Blockchain Inc 20240206 0 10.428 10.85 10.2538 10.81 11288830 10.81 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240206 0 15.03 15.53 14.735 15.5 27700660 15.5 up up correct
RKDA.US Arcadia Biosciences Inc 20240206 0 2.52 2.6899 2.45 2.61 31200 2.61 up up correct
RKLB.US Rocket Lab USA Inc. 20240206 0 4.04 4.26 4.03 4.26 10817050 4.26 up up correct
RLAY.US Relay Therapeutics Inc 20240206 0 8.68 9.16 8.55 9.13 835606 9.13 up up correct
RLMD.US Relmada Therapeutics Inc 20240206 0 5.25 5.69 5.11 5.4 615468 5.4 up up correct
RLYB.US Rallybio Corporation Common Stock 20240206 0 1.4 1.64 1.31 1.55 1033350 1.55 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240206 0 11.25 11.25 10.71 10.71 11712 10.71 down down correct
RMBL.US RumbleON Inc 20240206 0 6.43 6.96 6.372 6.91 209666 6.91 up up correct
RMBS.US Rambus Inc 20240206 0 62.55 62.55 54.82 55.26 8021892 55.26 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240206 0 4.02 4.02 3.9401 4.01 19847 4.01 down down correct
RMGC.US RMG Acquisition Corp. III 20240206 0 10.1 10.1 10.1 10.1 41 10.1
RMGCU.US RMG Acquisition Corp. III 20240206 0 10.37 10.37 10.37 10.37 0 10.37
RMNI.US Rimini Street Inc 20240206 0 3.19 3.23 3.16 3.17 214987 3.17 down down correct
RMR.US The RMR Group Inc 20240206 0 24.8 25.18 24.76 24.94 64906 24.94 up up correct
RMTI.US Rockwell Medical Inc 20240206 0 1.22 1.29 1.2 1.26 156456 1.26 up up correct
RNA.US Avidity Biosciences Inc 20240206 0 11.55 12.33 11.47 12.32 560591 12.32 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240206 0 0.5621 0.6495 0.56 0.618 777066 0.618 up up correct
RNLX.US Renalytix Plc 20240206 0 0.2841 0.293 0.2505 0.2617 77683 0.2617 down down correct
RNST.US Renasant Corporation 20240206 0 30.96 31.64 30.53 30.91 239338 30.91 down down correct
RNW.US Renew Energy Global PLC 20240206 0 6.22 6.47 6.13 6.45 366555 6.45 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240206 0 0.707 0.754 0.69 0.707 3400 0.707
RNXT.US RenovoRx Inc. Common Stock 20240206 0 1.74 1.74 1.5901 1.67 26551 1.67 down down correct
ROAD.US Construction Partners Inc 20240206 0 47.2 48.01 46.94 47.94 331512 47.94 up up correct
ROCK.US Gibraltar Industries Inc 20240206 0 83.04 83.78 81.88 83.1 88442 83.1 up up correct
ROIC.US Retail Opportunity Investments Corp 20240206 0 13.55 13.925 13.51 13.83 741942 13.83 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240206 0 10.03 10.315 9.97 10.3 3480971 10.3 up up correct
ROKU.US Roku Inc 20240206 0 89.01 93.54 88.63 93.48 6737965 93.48 up up correct
ROOT.US Root Inc 20240206 0 7.68 7.81 7.58 7.63 45304 7.63 down down correct
ROST.US Ross Stores Inc 20240206 0 142.76 142.76 141.28 142.16 1796028 142.16 down down correct
ROVR.US Rover Group Inc 20240206 0 10.95 10.96 10.95 10.95 2594122 10.95
RPAY.US Repay Holdings Corporation 20240206 0 7.95 8.03 7.8 7.99 611042 7.99 up up correct
RPD.US Rapid7 Inc 20240206 0 55.67 57.23 55.35 57.18 809917 57.18 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20240206 0 1.6 1.67 1.6 1.65 238230 1.65 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240206 0 0.95 0.9657 0.9358 0.942 48869 0.942 down down correct
RPRX.US Royalty Pharma plc 20240206 0 28.04 30.21 27.75 30.19 6472111 30.19 up up correct
RPTX.US Repare Therapeutics Inc 20240206 0 7.63 8.44 7.63 7.99 176455 7.99 up up correct
RRBI.US Red River Bancshares Inc 20240206 0 50.38 50.95 49.92 50.95 12353 50.95 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240206 0 10.2 10.49 10.0476 10.32 86818 10.32 up up correct
RRR.US Red Rock Resorts Inc 20240206 0 54.23 55.11 53.9 55.03 289222 55.03 up up correct
RSLS.US ReShape Lifesciences Inc 20240206 0 0.1942 0.2001 0.19 0.1945 510332 0.1945 up up correct
RSSS.US Research Solutions Inc 20240206 0 2.56 2.7 2.56 2.7 7979 2.7 up up correct
RSVR.US Reservoir Media Inc 20240206 0 6.74 6.88 6.74 6.84 21348 6.84 up up correct
RSVRW.US Reservoir Media Management Inc 20240206 0 1.42 1.42 1.42 1.42 200 1.42
RUN.US Sunrun Inc 20240206 0 13.6 14.49 13.34 14.47 14902020 14.47 up up correct
RUSHA.US Rush Enterprises Inc 20240206 0 45.37 46.42 45.37 46.02 205713 46.02 up up correct
RUSHB.US Rush Enterprises Inc 20240206 0 48.095 49.14 48.095 48.49 9304 48.49 up up correct
RVMD.US Revolution Medicines Inc 20240206 0 30 30.74 29.43 29.84 1074942 29.84 down down correct
RVNC.US Revance Therapeutics Inc 20240206 0 5.08 5.95 5.05 5.92 1710537 5.92 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240206 0 3.79 4 3.76 3.96 210164 3.96 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240206 0 0.809 0.92 0.796 0.9 3516 0.9 up up correct
RVSB.US Riverview Bancorp Inc 20240206 0 5.105 5.26 4.97 4.99 23677 4.99 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240206 0 13.46 13.71 13.4 13.49 377866 13.0894 up up correct
RWLK.US ReWalk Robotics Ltd 20240206 0 0.88 0.954 0.8699 0.9401 173341 0.9401 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240206 0 9.1 9.49 8.88 9.48 2688513 9.48 up up correct
RXST.US RxSight Inc. Common Stock 20240206 0 46.55 47.865 46.09 47.49 281403 47.49 up up correct
RXT.US Rackspace Technology Inc 20240206 0 1.5 1.57 1.495 1.55 501985 1.55 up up correct
RYAAY.US Ryanair Holdings plc 20240206 0 135.36 138.21 134.6 138.01 944876 138.01 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240206 0 45.9 48.85 45.4 47.64 1054614 47.64 up up correct
RZB.US Reinsurance Group of America Incorporated 20240206 0 25.54 25.64 25.43 25.541 17800 25.541 up up correct
RZLT.US Rezolute Inc 20240206 0 0.99 1.05 0.9601 1.03 120761 1.03 up up correct
SABR.US Sabre Corporation 20240206 0 4.05 4.17 3.97 4.16 3227498 4.16 up up correct
SABS.US SAB Biotherapeutics Inc 20240206 0 5.56 5.59 5.53 5.53 1736 5.53 down down correct
SABSW.US SAB Biotherapeutics Inc 20240206 0 0.021 0.021 0.021 0.021 145 0.021
SAFT.US Safety Insurance Group Inc 20240206 0 82.45 82.96 81.63 81.95 40859 81.95 down down correct
SAGE.US Sage Therapeutics Inc 20240206 0 24.19 24.91 23.86 24.72 907786 24.72 up up correct
SAIA.US Saia Inc 20240206 0 530.05 540.45 521 530.76 343129 530.76 up up correct
SALM.US Salem Media Group Inc 20240206 0 0.4 0.42 0.392 0.4 28206 0.4
SAMG.US Silvercrest Asset Management Group Inc 20240206 0 16.24 16.54 16.1001 16.29 9216 16.29 up up correct
SANA.US Sana Biotechnology Inc 20240206 0 6.03 6.375 5.87 6.29 1293384 6.29 up up correct
SANM.US Sanmina Corporation 20240206 0 58.87 59.44 58.095 58.2 604284 58.2 down down correct
SANW.US S&W Seed Company 20240206 0 0.528 0.56 0.4901 0.5513 71105 0.5513 up up correct
SASR.US Sandy Spring Bancorp Inc 20240206 0 23.58 23.855 23.1 23.15 194858 23.15 down down correct
SATS.US EchoStar Corporation 20240206 0 13.07 13.46 13.06 13.3 742561 13.3 up up correct
SAVA.US Cassava Sciences Inc 20240206 0 22.82 23.69 22.6614 23.66 325561 23.66 up up correct
SBAC.US SBA Communications Corporation 20240206 0 217 219.75 216.78 218.6 1232941 218.6 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240206 0 24.13 24.52 23.97 24.23 494633 24.23 up up correct
SBET.US Sharplink Gaming Ltd 20240206 0 1.25 1.25 1.1701 1.23 16697 1.23 down down correct
SBFG.US SB Financial Group Inc 20240206 0 15.74 15.74 15.51 15.51 1206 15.3753 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240206 0 14.89 15.3374 14.74 14.86 206144 14.86 down down correct
SBLK.US Star Bulk Carriers Corp 20240206 0 22.39 22.83 22.25 22.58 1353880 22.58 up up correct
SBNY.US Signature Bank 20240206 0 0.5 1.19 0.3 1.1 312049 1.1 up up correct
SBRA.US Sabra Health Care REIT Inc 20240206 0 12.9 13.145 12.85 12.97 2222279 12.97 up up correct
SBSI.US Southside Bancshares Inc 20240206 0 29.81 30.31 29.69 29.96 92388 29.96 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240206 0 4.94 5.05 4.91 5.05 42502 5.05 up up correct
SBUX.US Starbucks Corporation 20240206 0 92.5 95.7 92.35 95.67 11531490 95.0978 up up correct
SCHL.US Scholastic Corporation 20240206 0 37.39 38.315 37.39 37.72 203618 37.72 up up correct
SCKT.US Socket Mobile Inc 20240206 0 1.09 1.1 1.09 1.09 11476 1.09
SCOR.US comScore Inc 20240206 0 18.6 19.195 18.2446 18.52 9373 18.52 down up incorrect
SCPH.US scPharmaceuticals Inc 20240206 0 5.23 5.54 5.14 5.32 236989 5.32 up down incorrect
SCPS.US Scopus BioPharma Inc 20240206 0 0.008 0.008 0.008 0.008 0 0.008
SCSC.US ScanSource Inc 20240206 0 31.01 37.88 31.01 36.61 282110 36.61 up down incorrect
SCVL.US Shoe Carnival Inc 20240206 0 25.94 26.94 25.86 26.89 246260 26.89 up down incorrect
SCWX.US SecureWorks Corp 20240206 0 7.0789 7.47 7.0789 7.3 14632 7.3 up down incorrect
SCYX.US SCYNEXIS Inc 20240206 0 2.06 2.1184 1.97 1.995 194684 1.995 down up incorrect
SDGR.US Schrödinger Inc 20240206 0 25.86 26.78 25.64 26.65 682129 26.65 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240206 0 4.28 4.58 4.2001 4.58 326387 4.58 up up correct
SEAC.US SeaChange International Inc 20240206 0 1.65 1.65 1.65 1.65 300 1.65
SEAT.US Vivid Seats Inc. Class A Common Stock 20240206 0 5.43 5.61 5.42 5.59 830829 5.59 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240206 0 0.8 0.8 0.8 0.8 55 0.8
SECO.US Secoo Holding Limited 20240206 0 0.41 0.4239 0.4 0.4185 40326 0.4185 up up correct
SEDG.US SolarEdge Technologies Inc 20240206 0 66.21 68.54 64.31 67.38 2562381 67.38 up up correct
SEED.US Origin Agritech Limited 20240206 0 1.7 2.03 1.65 1.81 75795 1.81 up up correct
SEEL.US Seelos Therapeutics Inc 20240206 0 0.86 0.88 0.75 0.7684 1252501 0.7684 down down correct
SEER.US Seer Inc 20240206 0 1.66 1.78 1.66 1.77 239577 1.77 up up correct
SEIC.US SEI Investments Company 20240206 0 65.83 66.03 65.3 65.71 518701 65.71 down down correct
SELF.US Global Self Storage Inc 20240206 0 4.37 4.38 4.33 4.34 39114 4.34 down down correct
SENEA.US Seneca Foods Corporation 20240206 0 53.57 54.16 52.45 52.86 28206 52.86 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240206 0 8.21 8.45 7.81 8.31 318317 8.31 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20240206 0 60.54 61.49 59.69 60.36 195603 60.36 down up incorrect
SFIX.US Stitch Fix Inc 20240206 0 3.23 3.37 3.175 3.37 1315342 3.37 up down incorrect
SFM.US Sprouts Farmers Market Inc 20240206 0 51.22 51.22 50.25 50.74 1290200 50.74 down up incorrect
SFNC.US Simmons First National Corporation 20240206 0 18.17 18.43 17.86 17.95 524497 17.95 down up incorrect
SFST.US Southern First Bancshares Inc 20240206 0 34.18 34.76 33 33.39 19135 33.39 down up incorrect
SGA.US Saga Communications Inc 20240206 0 23.54 23.89 23.43 23.8 14912 23.8 up down incorrect
SGBX.US SG Blocks Inc 20240206 0 0.3473 0.355 0.32 0.3219 78985 0.3219 down up incorrect
SGC.US Superior Group of Companies Inc 20240206 0 13.56 14.31 13.56 14.11 64230 14.11 up down incorrect
SGH.US SMART Global Holdings Inc 20240206 0 20.5 20.83 20.23 20.745 523313 20.745 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240206 0 4.25 4.395 4.12 4.37 86721 4.37 up up correct
SGMA.US SigmaTron International Inc 20240206 0 3.31 3.31 3.21 3.295 16298 3.295 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240206 0 14.47 14.96 13.51 14.27 2688645 14.27 down down correct
SGMO.US Sangamo Therapeutics Inc 20240206 0 0.57 0.59 0.4906 0.5207 2538658 0.5207 down down correct
SGRP.US SPAR Group Inc 20240206 0 1.0255 1.1012 1.0255 1.0735 18125 1.0735 up up correct
SGRY.US Surgery Partners Inc 20240206 0 31.93 33.145 31.77 32.56 1004247 32.56 up up correct
SHBI.US Shore Bancshares Inc 20240206 0 11.16 11.34 11.045 11.1 93651 10.9795 down down correct
SHC.US Sotera Health Company 20240206 0 15.14 15.66 14.99 15.62 726684 15.62 up up correct
SHCR.US Sharecare Inc 20240206 0 1.06 1.11 1.06 1.09 524318 1.09 up up correct
SHCRW.US Sharecare Inc 20240206 0 0.021 0.021 0.021 0.021 10800 0.021
SHEN.US Shenandoah Telecommunications Company 20240206 0 19.64 19.95 19.61 19.73 78899 19.73 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240206 0 7.48 7.8699 7.48 7.57 117039 7.57 up up correct
SHLS.US Shoals Technologies Group Inc 20240206 0 14.17 14.955 14.05 14.65 4048461 14.65 up up correct
SHO.US PI 20240206 0 19.945 20 19.945 20 1127 20 up up correct
SHOO.US Steven Madden Ltd 20240206 0 41.7 42.33 41.67 41.83 539004 41.83 up up correct
SHYF.US The Shyft Group Inc 20240206 0 10.8 11.065 10.7 11.04 166946 11.04 up up correct
SIBN.US SI 20240206 0 20.4 20.82 20.4 20.72 279437 20.72 up up correct
SIEB.US Siebert Financial Corp 20240206 0 1.76 1.76 1.69 1.7201 4774 1.7201 down down correct
SIEN.US Sientra Inc 20240206 0 0.6 0.6495 0.571 0.5794 40904 0.5794 down down correct
SIFY.US Sify Technologies Limited 20240206 0 1.28 1.3399 1.28 1.32 33545 1.32 up up correct
SIGA.US SIGA Technologies Inc 20240206 0 4.53 4.71 4.48 4.63 301810 4.63 up up correct
SIGI.US Selective Insurance Group Inc 20240206 0 99.19 99.59 98.57 98.63 244280 98.63 down down correct
SIGIP.US Selective Insurance Group Inc 20240206 0 18.2 18.39 18.19 18.21 9700 18.21 up up correct
SILC.US Silicom Ltd 20240206 0 16.76 16.87 16.45 16.45 37891 16.45 down down correct
SILK.US Silk Road Medical Inc 20240206 0 15.32 16.58 15.32 16.28 1627770 16.28 up up correct
SIMO.US Silicon Motion Technology Corporation 20240206 0 64.49 64.94 63.76 64.93 532900 64.93 up up correct
SINT.US Sintx Technologies Inc 20240206 0 0.14 0.1446 0.1371 0.1424 1751642 0.1424 up up correct
SIOX.US Sio Gene Therapies Inc 20240206 0 0.465 0.479 0.45 0.47 132500 0.47 up up correct
SIRI.US Sirius XM Holdings Inc 20240206 0 5.18 5.18 5.06 5.11 8957123 5.0832 down down correct
SISI.US Shineco Inc 20240206 0 0.15 0.15 0.131 0.141 759204 0.141 down down correct
SITM.US SiTime Corporation 20240206 0 107.52 109.46 105.6 107.59 167698 107.59 up up correct
SJ.US Scienjoy Holding Corporation 20240206 0 0.9399 0.94 0.7247 0.88 1282242 0.88 down down correct
SKIN.US The Beauty Health Company 20240206 0 2.9 3 2.88 2.96 1334420 2.96 up up correct
SKYT.US SkyWater Technology Inc 20240206 0 9 9.07 8.83 8.99 142419 8.99 down down correct
SKYW.US SkyWest Inc 20240206 0 59.32 60.14 58.87 59.57 617565 59.57 up up correct
SLAB.US Silicon Laboratories Inc 20240206 0 119.69 119.69 115.35 118.3 643079 118.3 down down correct
SLAMU.US Slam Corp 20240206 0 10.94 11.6 10.94 11.6 600 11.6 up up correct
SLAMW.US Slam Corp 20240206 0 0.238 0.2479 0.2 0.201 714061 0.201 down down correct
SLDB.US Solid Biosciences Inc 20240206 0 6.78 7.43 6.755 7.43 173006 7.43 up up correct
SLGL.US Sol 20240206 0 1.2653 1.3063 1.2349 1.3 2908 1.3 up up correct
SLGN.US Silgan Holdings Inc 20240206 0 44.62 44.74 44.2 44.39 655174 44.39 down up incorrect
SLM.US SLM Corporation 20240206 0 19.27 19.44 19.045 19.22 3114795 19.22 down up incorrect
SLMBP.US SLM Corporation 20240206 0 71.46 71.67 71.2 71.67 3700 71.67 up down incorrect
SLN.US Silence Therapeutics plc 20240206 0 21.37 21.94 20.41 21.15 363986 21.15 down up incorrect
SLNG.US Stabilis Solutions Inc 20240206 0 4.34 4.62 4.25 4.62 6005 4.62 up down incorrect
SLNH.US Soluna Holdings Inc 20240206 0 2.87 2.9676 2.8 2.82 8543 2.82 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20240206 0 3.1 3.7 3.1 3.25 3400 3.25 up down incorrect
SLNO.US Soleno Therapeutics Inc 20240206 0 49.79 50.48 45.415 45.52 544066 45.52 down up incorrect
SLP.US Simulations Plus Inc 20240206 0 37.38 38.355 37.02 38.28 75854 38.28 up down incorrect
SLRC.US SLR Investment Corp 20240206 0 15.05 15.068 14.908 14.95 152298 14.95 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20240206 0 0.5163 0.5599 0.5163 0.5599 5164 0.5599 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20240206 0 0.608 0.69 0.59 0.6794 1791818 0.6794 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20240206 0 41.65 41.91 40.61 41.11 26008 41.11 down up incorrect
SMBK.US SmartFinancial Inc 20240206 0 21.7 22.0258 21.07 21.63 26588 21.63 down up incorrect
SMCI.US Super Micro Computer Inc 20240206 0 673 686 625.81 681.59 18488980 681.59 up up correct
SMID.US Smith 20240206 0 43.1 45.55 42.88 45.07 33143 45.07 up up correct
SMIT.US Schmitt Industries Inc 20240206 0 0.031 0.031 0.031 0.031 0 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240206 0 45.16 46.89 44.41 46.47 57694 46.47 up up correct
SMMF.US Summit Financial Group Inc 20240206 0 27.92 27.92 27.275 27.65 9021 27.65 down down correct
SMMT.US Summit Therapeutics Inc 20240206 0 3.83 4.12 3.83 4.1 1212891 4.1 up up correct
SMPL.US The Simply Good Foods Company 20240206 0 37 37.77 36.62 37.25 1021553 37.25 up up correct
SMSI.US Smith Micro Software Inc 20240206 0 0.855 0.855 0.7996 0.8318 118247 0.8318 down down correct
SMTC.US Semtech Corporation 20240206 0 19.3 19.555 18.92 19.47 584306 19.47 up up correct
SMTI.US Sanara MedTech Inc 20240206 0 36.26 37.59 36.06 36.6 8304 36.6 up up correct
SNAX.US Stryve Foods Inc 20240206 0 1.53 1.5797 1.4629 1.5 13279 1.5 down down correct
SNAXW.US Stryve Foods Inc 20240206 0 0.006 0.01 0.006 0.01 442 0.01 up up correct
SNBR.US Sleep Number Corporation 20240206 0 9.53 9.87 9.2834 9.73 476360 9.73 up down incorrect
SNCE.US Science 37 Holdings Inc 20240206 0 5.71 5.73 5.66 5.68 30987 5.68 down up incorrect
SNCR.US Synchronoss Technologies Inc 20240206 0 6.8 7.07 6.5805 6.91 31190 6.91 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240206 0 19.89 20 19.86 19.98 7000 19.98 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20240206 0 13.9 14.77 13.9 14.66 686535 14.66 up down incorrect
SND.US Smart Sand Inc 20240206 0 1.72 1.83 1.7 1.78 66757 1.78 up down incorrect
SNDL.US Sundial Growers Inc 20240206 0 1.33 1.4 1.32 1.4 3175902 1.4 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20240206 0 21.28 22.7 21.085 22.63 1019043 22.63 up down incorrect
SNES.US SenesTech Inc 20240206 0 1.05 1.08 0.98 1.06 236712 1.06 up down incorrect
SNEX.US StoneX Group Inc 20240206 0 65.5 65.94 65.12 65.68 113164 65.68 up down incorrect
SNFCA.US Security National Financial Corporation 20240206 0 7.67 7.8559 7.65 7.85 11548 7.85 up down incorrect
SNGX.US Soligenix Inc 20240206 0 0.601 0.6298 0.6 0.6103 117377 0.6103 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240206 0 0.1573 0.1655 0.1501 0.164 618940 0.164 up down incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20240206 0 7.94 8.28 7.94 8.26 10117 8.26 up down incorrect
SNPS.US Synopsys Inc 20240206 0 561.27 563.589 534.2101 542.43 1341978 542.43 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20240206 0 0.201 0.205 0.1874 0.201 204200 0.201
SNSE.US Sensei Biotherapeutics Inc 20240206 0 0.85 0.879 0.78 0.801 66240 0.801 down up incorrect
SNT.US Senstar Technologies Ltd. 20240206 0 1.14 1.15 1.13 1.14 7162 1.14
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240206 0 2.21 2.4877 2.21 2.24 84754 2.24 up up correct
SNY.US Sanofi 20240206 0 46.55 47.14 46.46 47.06 3757035 47.06 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240206 0 7.59 7.88 7.53 7.8 44063699 7.8 up up correct
SOHO.US Sotherly Hotels Inc 20240206 0 1.36 1.3821 1.36 1.38 29073 1.38 up up correct
SOHOB.US Sotherly Hotels Inc 20240206 0 18.99 19.1 18.68 18.75 4500 18.75 down down correct
SOHON.US Sotherly Hotels Inc 20240206 0 19.15 19.5 19.15 19.49 13300 19.49 up up correct
SOHOO.US Sotherly Hotels Inc 20240206 0 19.49 19.5 18.837 18.837 2100 18.837 down down correct
SOHU.US Sohu.com Limited 20240206 0 9.65 9.8613 9.62 9.78 47078 9.78 up up correct
SOLO.US Electrameccanica Vehicles Corp 20240206 0 0.2575 0.265 0.2566 0.2575 340379 0.2575
SONM.US Sonim Technologies Inc 20240206 0 0.62 0.64 0.62 0.62 28008 0.62
SONN.US Sonnet BioTherapeutics Holdings Inc 20240206 0 1.47 1.4999 1.35 1.4 27906 1.4 down down correct
SONO.US Sonos Inc 20240206 0 15.72 16.5 15.7 16.46 2783924 16.46 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240206 0 0.1586 0.1708 0.1556 0.1652 509556 0.1652 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240206 0 4.37 4.43 4 4.38 12818 4.38 up up correct
SOTK.US Sono 20240206 0 5.71 5.8 5.7 5.74 10601 5.74 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20240206 0 22.11 22.2 22.08 22.2 832075 22.2 up up correct
SP.US SP Plus Corporation 20240206 0 51.89 52.15 51.7 52.02 214181 52.02 up up correct
SPCB.US SuperCom Ltd 20240206 0 0.221 0.2214 0.192 0.1935 576099 0.1935 down down correct
SPFI.US South Plains Financial Inc 20240206 0 26.81 26.82 25.85 26.02 17243 26.02 down down correct
SPI.US SPI Energy Co. Ltd 20240206 0 0.59 0.6167 0.5811 0.5811 76090 0.5811 down down correct
SPLK.US Splunk Inc 20240206 0 153.35 153.525 153.25 153.5 1325201 153.5 up up correct
SPNS.US Sapiens International Corporation N.V 20240206 0 27.43 27.58 27.05 27.35 83977 27.35 down down correct
SPOK.US Spok Holdings Inc 20240206 0 16.63 16.75 16.5 16.72 89602 16.72 up up correct
SPRB.US Spruce Biosciences Inc 20240206 0 3.54 3.75 3.54 3.73 273968 3.73 up up correct
SPRO.US Spero Therapeutics Inc 20240206 0 1.45 1.5 1.44 1.48 72750 1.48 up up correct
SPSC.US SPS Commerce Inc 20240206 0 179.58 181.46 178.86 180.3 104031 180.3 up up correct
SPT.US Sprout Social Inc 20240206 0 59.27 60.37 57.8 59.65 470353 59.65 up up correct
SPTN.US SpartanNash Company 20240206 0 21.89 22.17 21.84 22.08 125216 22.08 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240206 0 3.58 3.72 3.555 3.68 237486 3.68 up up correct
SPWR.US SunPower Corporation 20240206 0 3.11 3.25 3.06 3.25 4301933 3.25 up up correct
SQFT.US Presidio Property Trust Inc 20240206 0 1.03 1.07 1.01 1.0401 29831 1.0401 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240206 0 15.925 15.945 15.9 15.94 1300 15.94 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240206 0 10.19 10.45 10.19 10.39 206530 10.39 up up correct
SRAX.US SRAX Inc 20240206 0 0.025 0.025 0.025 0.025 0 0.025
SRCE.US 1st Source Corporation 20240206 0 49.96 50.7215 49.735 49.84 73848 49.84 down down correct
SRCL.US Stericycle Inc 20240206 0 47.82 48.53 47.34 48.5 355494 48.5 up up correct
SRDX.US Surmodics Inc 20240206 0 30.88 31.73 30.321 30.75 52128 30.75 down down correct
SRPT.US Sarepta Therapeutics Inc 20240206 0 126.07 127.715 125.055 126.41 1146140 126.41 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240206 0 49.63 49.63 49.63 49.63 0 49.63
SRRK.US Scholar Rock Holding Corporation 20240206 0 15.46 16.5492 15.38 15.97 578428 15.97 up up correct
SRTS.US Sensus Healthcare Inc 20240206 0 3.28 3.5 3.28 3.49 119500 3.49 up up correct
SRZN.US Surrozen Inc. Common Stock 20240206 0 8.17 9.09 8.17 8.85 10303 8.85 up up correct
SSB.US South State Corporation 20240206 0 79.65 80.395 79.1 79.56 341109 79.0463 down down correct
SSBI.US Summit State Bank 20240206 0 11.652 11.652 10.265 10.39 10052 10.27 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240206 0 27.2 27.3 25.49 25.49 13147 25.49 down down correct
SSKN.US STRATA Skin Sciences Inc 20240206 0 0.516 0.554 0.516 0.532 2964 0.532 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240206 0 60.61 60.855 60.33 60.73 517786 60.73 up up correct
SSNT.US SilverSun Technologies Inc 20240206 0 12.25 12.7915 11.88 12.12 72830 12.12 down down correct
SSP.US The E.W. Scripps Company 20240206 0 7.36 7.69 7.28 7.43 213534 7.43 up up correct
SSRM.US SSR Mining Inc 20240206 0 9.36 9.515 9.285 9.45 989032 9.45 up down incorrect
SSSS.US SuRo Capital Corp 20240206 0 3.63 3.69 3.6 3.62 78876 3.62 down up incorrect
SSTI.US ShotSpotter Inc 20240206 0 19.43 20.09 19.26 20.02 27521 20.02 up down incorrect
SSYS.US Stratasys Ltd 20240206 0 13.16 13.39 13.08 13.23 230419 13.23 up down incorrect
STAA.US STAAR Surgical Company 20240206 0 27.86 31.0725 27.58 31.02 2080331 31.02 up down incorrect
STAB.US Statera Biopharma Inc 20240206 0 0.0006 0.0006 0.0006 0.0006 3130 0.0006
STAF.US Staffing 360 Solutions Inc 20240206 0 0.291 0.3058 0.2865 0.304 8270 0.304 up down incorrect
STBA.US S&T Bancorp Inc 20240206 0 31.96 32.31 31.18 31.45 194908 31.12 down up incorrect
STCN.US Steel Connect Inc 20240206 0 8.75 8.75 8.6401 8.6401 1428 8.6401 down up incorrect
STEP.US StepStone Group Inc 20240206 0 33.25 33.38 32.33 32.76 264315 32.76 down up incorrect
STER.US Sterling Check Corp. Common Stock 20240206 0 13.39 13.57 13.3451 13.5 67954 13.5 up down incorrect
STGW.US MDC Partners Inc 20240206 0 6.38 6.445 6.32 6.37 379666 6.37 down down correct
STIM.US Neuronetics Inc 20240206 0 3.31 3.52 3.21 3.52 85702 3.52 up up correct
STKL.US SunOpta Inc 20240206 0 6.11 6.31 6.055 6.21 663290 6.21 up up correct
STKS.US The ONE Group Hospitality Inc 20240206 0 3.93 4.15 3.8886 4.05 104234 4.05 up up correct
STLD.US Steel Dynamics Inc 20240206 0 121.67 122.32 120.03 120.17 1187161 120.17 down down correct
STNE.US StoneCo Ltd 20240206 0 17.56 17.935 17.32 17.92 4514013 17.92 up up correct
STOK.US Stoke Therapeutics Inc 20240206 0 4.43 4.78 4.39 4.71 109540 4.71 up up correct
STRA.US Strategic Education Inc 20240206 0 94.88 95.77 94.58 95.56 53695 95.56 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240206 0 0.46 0.5 0.451 0.4607 120622 0.4607 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240206 0 0.0127 0.0136 0.0093 0.0093 15050 0.0093 down down correct
STRL.US Sterling Construction Company Inc 20240206 0 75.86 76.93 74.7 76.93 294677 76.93 up up correct
STRM.US Streamline Health Solutions Inc 20240206 0 0.3686 0.381 0.3544 0.3544 139211 0.3544 down down correct
STRO.US Sutro Biopharma Inc 20240206 0 4.55 4.81 4.41 4.81 565195 4.81 up up correct
STRR.US Star Equity Holdings Inc 20240206 0 1 1.01 0.9701 0.9701 43914 0.9701 down down correct
STRRP.US Star Equity Holdings Inc 20240206 0 9.73 9.73 9.73 9.73 0 9.73
STRS.US Stratus Properties Inc 20240206 0 22.06 22.25 21.7891 22.25 3842 22.25 up up correct
STRT.US Strattec Security Corporation 20240206 0 25.33 26.36 25.33 26.2469 3035 26.2469 up up correct
STTK.US Shattuck Labs Inc 20240206 0 9.7 10.48 9.6 9.73 511282 9.73 up up correct
STX.US Seagate Technology Holdings plc 20240206 0 86.04 86.765 85.47 86.2 2560010 86.2 up up correct
SUNW.US Sunworks Inc 20240206 0 0.07 0.1015 0.0601 0.087 66976922 0.087 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240206 0 27.27 28.45 27.07 28.31 326255 28.31 up up correct
SURG.US SurgePays Inc. Common Stock 20240206 0 8.14 8.33 7.9 8.12 1329989 8.12 down down correct
SURGW.US SurgePays Inc. Warrant 20240206 0 3.22 3.5799 3.17 3.35 134319 3.35 up up correct
SVA.US Sinovac Biotech Ltd 20240206 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240206 0 7.55 7.63 7.48 7.62 378064 7.62 up up correct
SVFD.US Save Foods Inc 20240206 0 1.58 1.6799 1.55 1.584 10286 1.584 up up correct
SVRA.US Savara Inc 20240206 0 4.69 4.8 4.63 4.8 349753 4.8 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240206 0 0.26 0.26 0.26 0.26 0 0.26
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240206 0 1.485 1.51 1.4701 1.51 2456 1.51 up up correct
SWAV.US ShockWave Medical Inc 20240206 0 232.36 237.44 230.71 236.67 396293 236.67 up up correct
SWBI.US Smith & Wesson Brands Inc 20240206 0 12.99 13.17 12.98 13.11 187616 13.11 up up correct
SWIM.US Latham Group Inc 20240206 0 2.35 2.44 2.35 2.43 95550 2.43 up up correct
SWKH.US SWK Holdings Corporation 20240206 0 16.7601 17.0117 16.76 16.84 2687 16.84 up up correct
SWKS.US Skyworks Solutions Inc 20240206 0 101.06 103.08 100.97 103.05 2277516 103.05 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240206 0 10.54 10.54 10.54 10.54 23 10.54
SWSSU.US Springwater Special Situations Corp Unit 20240206 0 10.51 10.51 10.51 10.51 0 10.51
SWTX.US SpringWorks Therapeutics Inc 20240206 0 48.1 49.4675 47.26 49.07 1841388 49.07 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240206 0 1.72 1.85 1.7 1.785 99711 1.785 up up correct
SY.US So 20240206 0 0.97 1.02 0.97 1 96303 1 up up correct
SYBT.US Stock Yards Bancorp Inc 20240206 0 47.64 50.7601 46.18 46.54 96423 46.54 down down correct
SYBX.US Synlogic Inc 20240206 0 3.24 3.66 3.24 3.5 15393 3.5 up up correct
SYNA.US Synaptics Incorporated 20240206 0 104.48 104.48 102.07 103.85 352870 103.85 down down correct
SYPR.US Sypris Solutions Inc 20240206 0 1.92 2.02 1.9 1.91 12321 1.91 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240206 0 7.43 7.8799 7.23 7.43 286714 7.43
SYTA.US Siyata Mobile Inc 20240206 0 3.85 3.9249 3.51 3.56 22414 3.56 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20240206 0 11.23 11.23 11.23 11.23 0 11.23
TACT.US TransAct Technologies Incorporated 20240206 0 7.47 7.58 7.47 7.57 4342 7.57 up up correct
TAIT.US Taitron Components Incorporated 20240206 0 3.215 3.24 3.16 3.21 25100 3.21 down down correct
TAKMX.US TAKMX 20240206 0 8.56 8.56 8.56 8.56 0 8.56
TALK.US Talkspace Inc 20240206 0 2.36 2.425 2.34 2.4 507736 2.4 up up correct
TALKW.US Talkspace Inc 20240206 0 0.131 0.131 0.12 0.13 2207 0.13 down down correct
TANH.US Tantech Holdings Ltd 20240206 0 0.6135 0.6458 0.5778 0.64 259399 0.64 up up correct
TAOP.US Taoping Inc 20240206 0 1.01 1.0772 1.01 1.03 14702 1.03 up up correct
TARA.US Protara Therapeutics Inc 20240206 0 2.628 2.92 2.61 2.74 52028 2.74 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240206 0 28.33 29.84 28.25 29.6 1041954 29.6 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240206 0 11.97 12.19 11.97 11.99 157656 11.99 up up correct
TAST.US Carrols Restaurant Group Inc 20240206 0 9.43 9.44 9.41 9.41 464678 9.41 down down correct
TATT.US TAT Technologies Ltd 20240206 0 12.49 12.5 12.39 12.5 31847 12.5 up up correct
TAYD.US Taylor Devices Inc 20240206 0 31.6 32.755 31.2 32.66 16497 32.66 up up correct
TBBK.US The Bancorp Inc 20240206 0 42.59 43.38 41.56 42.45 675679 42.45 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240206 0 4.76 4.815 4.71 4.76 818277 4.76
TBLAW.US Taboola.com Ltd. Warrant 20240206 0 0.48 0.48 0.48 0.48 396 0.48
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240206 0 15.62 15.75 15.607 15.72 86900 15.6173 up up correct
TBLT.US ToughBuilt Industries Inc 20240206 0 6.4 6.4 6.3 6.336 11060 6.336 down down correct
TBNK.US Territorial Bancorp Inc 20240206 0 9.69 9.79 9.35 9.55 7513 9.4978 down down correct
TBPH.US Theravance Biopharma Inc 20240206 0 8.84 8.92 8.72 8.82 274296 8.82 down down correct
TC.US TuanChe ADR 20240206 0 1.9498 1.95 1.76 1.76 13189 1.76 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240206 0 13.84 14.1029 13.67 13.67 9866 13.67 down down correct
TCBI.US Texas Capital Bancshares Inc 20240206 0 59.52 60.055 58.58 59.09 412495 59.09 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240206 0 18.78 18.89 18.64 18.75 35600 18.75 down down correct
TCBK.US TriCo Bancshares 20240206 0 34.28 34.93 33.88 34.26 122663 34.26 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240206 0 14.42 14.42 14.42 14.42 341 14.42
TCBX.US Third Coast Bancshares Inc. Common Stock 20240206 0 19.18 19.41 18.575 18.81 31443 18.81 down down correct
TCCO.US Technical Communications Corporation 20240206 0 0.54 0.54 0.54 0.54 0 0.54
TCMD.US Tactile Systems Technology Inc 20240206 0 14.79 15.31 14.79 15.27 153988 15.27 up up correct
TCOM.US Trip.com Group Limited 20240206 0 38.85 39.795 38.435 39.48 6147976 39.48 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240206 0 0.1996 0.1997 0.181 0.19 1240650 0.19 down down correct
TCPC.US BlackRock TCP Capital Corp 20240206 0 11.08 11.08 10.98 11.04 317909 11.04 down down correct
TCRX.US Tscan Therapeutics Inc 20240206 0 5.61 6.02 5.56 5.92 203675 5.92 up up correct
TCX.US Tucows Inc 20240206 0 22.11 22.11 20.72 21.33 20196 21.33 down down correct
TDS.US PV 20240206 0 15.82 16.03 15.8 15.9 31054 15.9 up up correct
TDUP.US ThredUp Inc 20240206 0 1.91 2.02 1.9 1.98 326467 1.98 up up correct
TDW.US WT 20240206 0 2.68 2.68 2.67 2.67 899 2.67 down down correct
TEAM.US Atlassian Corporation Plc 20240206 0 216.14 216.47 205.83 211.26 2710000 211.26 down down correct
TECH.US Bio 20240206 0 66.67 67.6 65.9415 67.37 1017782 67.2907 up up correct
TECTP.US Tectonic Financial Inc 20240206 0 10.05 10.05 10.05 10.05 400 10.05
TEDU.US Tarena International Inc 20240206 0 0.9303 0.9359 0.93 0.93 1762 0.93 down down correct
TELA.US TELA Bio Inc 20240206 0 6.54 7 6.51 6.88 51211 6.88 up up correct
TELL.US Tellurian Inc 20240206 0 0.3679 0.4979 0.3669 0.4774 84054062 0.4774 up up correct
TENB.US Tenable Holdings Inc 20240206 0 47.43 47.785 46.625 47.63 1644846 47.63 up up correct
TENX.US Tenax Therapeutics Inc 20240206 0 20.31 21.4599 10.7 11.45 9428121 11.45 down down correct
TER.US Teradyne Inc 20240206 0 96.67 97.79 96.225 97.75 1543380 97.75 up up correct
TERN.US Terns Pharmaceuticals Inc 20240206 0 5.04 5.42 4.96 5.38 339421 5.38 up up correct
TFC.US PR 20240206 0 21.5 21.5599 21.34 21.42 100172 21.1242 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240206 0 5.3601 6.49 5.3601 6.27 35706 6.27 up up correct
TFSL.US TFS Financial Corporation 20240206 0 13.16 13.25 12.975 13.01 276682 13.01 down down correct
TGH.US PB 20240206 0 24.9186 25 24.91 24.91 62702 24.91 down down correct
TGLS.US Tecnoglass Inc 20240206 0 46.67 47.135 46.01 46.59 162094 46.59 down up incorrect
TGTX.US TG Therapeutics Inc 20240206 0 15.25 15.5775 14.915 15.35 3654062 15.35 up down incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240206 0 10.9394 10.9394 10.9394 10.9394 25 10.9394
TGVCU.US TG Venture Acquisition Corp. Units 20240206 0 10.555 10.555 10.555 10.555 0 10.555
TGVCW.US TG Venture Acquisition Corp. Warrants 20240206 0 0.031 0.031 0.031 0.031 0 0.031
TH.US Target Hospitality Corp 20240206 0 9.36 9.48 9.3311 9.45 281294 9.45 up down incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240206 0 10.23 10.23 10.23 10.23 375000 10.23
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240206 0 10.25 10.25 10.25 10.25 100 10.25
THFF.US First Financial Corporation 20240206 0 37.69 37.89 37.0181 37.13 49970 37.13 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20240206 0 0.7 0.7 0.57 0.62 129331 0.62 down up incorrect
THRM.US Gentherm Incorporated 20240206 0 48.14 49.44 47.975 49.41 123433 49.41 up down incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20240206 0 4.07 4.08 4.07 4.08 149460 4.08 up down incorrect
THRY.US Thryv Holdings Inc 20240206 0 20.38 20.99 20.38 20.95 69143 20.95 up down incorrect
THTX.US Theratechnologies Inc 20240206 0 1.59 1.71 1.535 1.65 38142 1.65 up down incorrect
THWWW.US Target Hospitality Corp 20240206 0 0.1013 0.1013 0.0612 0.093 21241 0.093 down up incorrect
TIGO.US Millicom International Cellular S.A 20240206 0 16.16 16.56 16.15 16.56 58255 16.56 up up correct
TIGR.US UP Fintech Holding Limited 20240206 0 3.73 3.85 3.7119 3.82 947739 3.82 up up correct
TIL.US Instil Bio Inc 20240206 0 11.77 11.96 11.65 11.8 12439 11.8 up up correct
TILE.US Interface Inc 20240206 0 12.49 12.725 12.44 12.71 181323 12.71 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240206 0 28.37 28.37 28.37 28.37 0 28.37
TIPPX.US Total Income + Real Estate Fund CL C 20240206 0 26.83 26.83 26.83 26.83 0 26.83
TIPRX.US Totl In Rl Est A 20240206 0 28.85 28.85 28.85 28.85 0 28.85
TIPT.US Tiptree Inc 20240206 0 18.54 18.8 18.54 18.73 66648 18.73 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240206 0 29.63 29.63 29.63 29.63 0 29.63
TIRX.US Tian Ruixiang Holdings Ltd 20240206 0 0.5195 0.5284 0.5115 0.5249 14891 0.5249 up up correct
TITN.US Titan Machinery Inc 20240206 0 26.18 26.845 26.14 26.36 141065 26.36 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240206 0 1.245 1.29 1.2027 1.29 23403 1.29 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20240206 0 3.53 3.54 3.465 3.53 2184 3.53
TLF.US Tandy Leather Factory Inc 20240206 0 4.3848 4.7 4.3848 4.5 3317 4.5 up up correct
TLIS.US Talis Biomedical Corporation 20240206 0 7.13 7.4817 7.13 7.2 7849 7.2 up up correct
TLRY.US Tilray Inc 20240206 0 1.83 1.97 1.8 1.97 26169721 1.97 up up correct
TLS.US Telos Corporation 20240206 0 3.81 4.25 3.8 4.25 342624 4.25 up up correct
TLSA.US Tiziana Life Sciences PLC 20240206 0 0.52 0.52 0.51 0.5164 33322 0.5164 down down correct
TMC.US TMC the metals company Inc 20240206 0 1.34 1.38 1.29 1.32 1599108 1.32 down down correct
TMCI.US Treace Medical Concepts Inc 20240206 0 13.73 14.42 13.65 14.32 306457 14.32 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240206 0 0.131 0.14 0.13 0.14 29700 0.14 up up correct
TMDX.US TransMedics Group Inc 20240206 0 86.51 87.84 85.51 86.68 386421 86.68 up up correct
TMUS.US T 20240206 0 161.88 162.36 160.59 161 4142542 161 down down correct
TNDM.US Tandem Diabetes Care Inc 20240206 0 23.15 24.63 23.085 24.17 1125102 24.17 up up correct
TNGX.US Bctg Acquisition Corp 20240206 0 12.22 12.87 12.22 12.73 361369 12.73 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240206 0 0.3125 0.3384 0.3125 0.33 778443 0.33 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240206 0 4.24 4.6 4.11 4.57 203874 4.57 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240206 0 2.16 2.18 2.11 2.16 31508 2.16
TOMZ.US TOMI Environmental Solutions Inc 20240206 0 0.84 0.84 0.7233 0.8 9713 0.8 down down correct
TOPS.US Top Ships Inc 20240206 0 13.7 13.7375 13.25 13.35 14772 13.35 down down correct
TOUR.US Tuniu Corporation 20240206 0 0.65 0.675 0.646 0.651 90251 0.651 up up correct
TOWN.US TowneBank 20240206 0 27.32 27.69 27.09 27.23 308840 27.23 down down correct
TPIC.US TPI Composites Inc 20240206 0 2.45 2.58 2.31 2.56 829095 2.56 up up correct
TPST.US Tempest Therapeutics Inc 20240206 0 3.94 4.16 3.86 4.13 554140 4.13 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240206 0 14.22 14.85 13.78 14.17 58530 14.17 down down correct
TREE.US LendingTree Inc 20240206 0 29.3 30.64 29.3 30.1 262408 30.1 up up correct
TRIB.US Trinity Biotech plc 20240206 0 0.5602 0.605 0.5594 0.57 113682 0.57 up up correct
TRIN.US Trinity Capital Inc 20240206 0 13.9 13.98 13.84 13.86 448967 13.86 down down correct
TRIP.US TripAdvisor Inc 20240206 0 21.72 21.79 21.245 21.54 1986825 21.54 down down correct
TRIS.US UN 20240206 0 10.85 10.85 10.85 10.85 0 10.85
TRMB.US Trimble Inc 20240206 0 51.87 52.15 51.49 51.69 865335 51.69 down down correct
TRMD.US TORM plc 20240206 0 33.91 34.45 33.5276 33.61 469916 33.61 down down correct
TRMK.US Trustmark Corporation 20240206 0 26.92 27.1946 26.49 26.71 172253 26.71 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20240206 0 5.04 5.075 4.9293 4.94 37629 4.94 down down correct
TRNS.US Transcat Inc 20240206 0 108.87 109.355 107.9 108.27 20746 108.27 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240206 0 11.41 11.41 11.41 11.41 310 11.41
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240206 0 11.24 11.24 11.24 11.24 0 11.24
TROO.US TROOPS Inc 20240206 0 1.85 1.97 1.85 1.895 185897 1.895 up up correct
TROW.US T. Rowe Price Group Inc 20240206 0 108.62 109.185 108.06 108.98 1015946 108.98 up up correct
TRS.US TriMas Corporation 20240206 0 24.35 24.57 24.285 24.4 115162 24.4 up up correct
TRST.US TrustCo Bank Corp NY 20240206 0 27.43 27.655 27.13 27.4 66999 27.4 down down correct
TRTN.US PE 20240206 0 21.7 21.7 21.55 21.55 2543 21.55 down down correct
TRUE.US TrueCar Inc 20240206 0 3.71 3.94 3.71 3.92 200918 3.92 up up correct
TRUP.US Trupanion Inc 20240206 0 26.92 29.13 26.92 28.93 572501 28.93 up up correct
TRVG.US trivago N.V 20240206 0 2.5 2.7 2.49 2.53 303461 2.53 up up correct
TRVI.US Trevi Therapeutics Inc 20240206 0 1.4 1.47 1.4 1.46 86833 1.46 up up correct
TRVN.US Trevena Inc 20240206 0 0.6068 0.615 0.58 0.5815 23799 0.5815 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240206 0 9.75 9.8876 9.65 9.75 23436 9.75
TSBK.US Timberland Bancorp Inc 20240206 0 27.14 27.14 26.6505 27 17809 26.7582 down down correct
TSCO.US Tractor Supply Company 20240206 0 232.56 235 230.4 233.79 987786 233.79 up up correct
TSEM.US Tower Semiconductor Ltd 20240206 0 28.4 28.93 28.11 28.9 394915 28.9 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20240206 0 1.56 1.665 1.52 1.64 1752672 1.64 up down incorrect
TSIFX.US TSIFX 20240206 0 8.38 8.38 8.38 8.38 0 8.38
TSLA.US Tesla Inc 20240206 0 177.21 186.49 177.11 185.1 122676000 185.1 up down incorrect
TSP.US TuSimple Holdings Inc 20240206 0 0.28 0.2856 0.236 0.25 6691219 0.25 down up incorrect
TSRI.US TSR Inc 20240206 0 8.67 8.6738 8.67 8.6738 455 8.6738 up down incorrect
TSVT.US 2seventy bio Inc 20240206 0 5.6 5.91 5.47 5.55 1023326 5.55 down up incorrect
TTD.US The Trade Desk Inc 20240206 0 68.03 68.98 67.77 68.6 3469108 68.6 up down incorrect
TTEC.US TTEC Holdings Inc 20240206 0 18.87 19.25 18.69 18.79 381270 18.79 down up incorrect
TTEK.US Tetra Tech Inc 20240206 0 165.38 173.86 165.38 170.22 603738 170.22 up down incorrect
TTGT.US TechTarget Inc 20240206 0 33.7 34.61 33.7 34.41 91085 34.41 up down incorrect
TTMI.US TTM Technologies Inc 20240206 0 14.06 14.51 14.02 14.48 1044310 14.48 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20240206 0 5.49 6.14 5.49 5.8999 10356 5.8999 up down incorrect
TTOO.US T2 Biosystems Inc 20240206 0 4.33 4.4601 4.2001 4.43 43575 4.43 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20240206 0 6.26 6.3696 6.2108 6.28 16043 6.28 up down incorrect
TTWO.US Take 20240206 0 164.35 166.72 164 166.67 925069 166.67 up down incorrect
TURN.US 180 Degree Capital Corp 20240206 0 3.99 4 3.93 3.93 14411 3.93 down down correct
TUSK.US Mammoth Energy Services Inc 20240206 0 3.25 3.52 3.22 3.46 54037 3.46 up up correct
TVTX.US Travere Therapeutics Inc 20240206 0 8.32 8.68 8.205 8.67 730689 8.67 up up correct
TW.US Tradeweb Markets Inc 20240206 0 95.84 98.3299 94.92 97.11 1216454 97.11 up up correct
TWIN.US Twin Disc Incorporated 20240206 0 15.43 15.97 15.3158 15.53 33775 15.53 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240206 0 4.47 4.61 4.37 4.61 607004 4.61 up up correct
TWLVU.US Twelve Seas Investment Company II 20240206 0 11.31 11.31 11.31 11.31 0 11.31
TWOU.US 2U Inc 20240206 0 0.68 0.741 0.68 0.7301 2642041 0.7301 up up correct
TWST.US Twist Bioscience Corporation 20240206 0 36.29 37.4 35.895 36.97 1279702 36.97 up down incorrect
TXG.US 10x Genomics Inc 20240206 0 43.2 46.2 43.08 45.79 1397592 45.79 up down incorrect
TXMD.US TherapeuticsMD Inc 20240206 0 2.26 2.31 2.26 2.29 16108 2.29 up down incorrect
TXN.US Texas Instruments Incorporated 20240206 0 159.17 159.7 157.33 158.37 4140045 158.37 down up incorrect
TXRH.US Texas Roadhouse Inc 20240206 0 128.83 129.845 128.24 129.18 441055 129.18 up down incorrect
TYRA.US Tyra Biosciences Inc 20240206 0 17.26 18.48 16.9 18 285315 18 up down incorrect
TZOO.US Travelzoo 20240206 0 8.21 8.6499 8.21 8.39 53006 8.39 up down incorrect
UAL.US United Airlines Holdings Inc 20240206 0 39.86 41.3 39.71 41.23 6553596 41.23 up down incorrect
UBCP.US United Bancorp Inc 20240206 0 11.75 11.9 11.75 11.9 1569 11.9 up down incorrect
UBFO.US United Security Bancshares 20240206 0 7.82 7.82 7.3 7.3 52628 7.3 down up incorrect
UBOH.US United Bancshares Inc 20240206 0 18.9 18.9 18.9 18.9 414 18.9
UBSI.US United Bankshares Inc 20240206 0 34.87 35.32 34.36 34.56 455562 34.56 down down correct
UBX.US Unity Biotechnology Inc 20240206 0 1.68 1.74 1.68 1.73 70686 1.73 up up correct
UCBI.US United Community Banks Inc 20240206 0 26.74 27.08 26.555 26.77 440300 26.77 up up correct
UCBIO.US United Community Banks Inc 20240206 0 24.19 24.215 23.95 24.215 3500 24.215 up up correct
UCL.US uCloudlink Group Inc 20240206 0 1.3 1.3301 1.3 1.3301 11318 1.3301 up up correct
UCTT.US Ultra Clean Holdings Inc 20240206 0 39.75 40.57 39.53 40.34 335448 40.34 up up correct
UDMY.US Udemy Inc. Common Stock 20240206 0 13.76 14.01 13.595 13.84 486727 13.84 up up correct
UEIC.US Universal Electronics Inc 20240206 0 8.63 8.74 8.57 8.65 48056 8.65 up up correct
UFCS.US United Fire Group Inc 20240206 0 21.5 21.93 21.45 21.78 51281 21.78 up up correct
UFPI.US UFP Industries Inc 20240206 0 112.63 115.5 112.44 115.49 258403 115.49 up up correct
UFPT.US UFP Technologies Inc 20240206 0 176.7 176.7 171.13 171.4 37346 171.4 down down correct
UG.US United 20240206 0 8.59 9.01 8.3719 8.85 13714 8.6011 up up correct
UGRO.US urban 20240206 0 1.82 1.99 1.8 1.99 119352 1.99 up up correct
UHAL.US AMERCO 20240206 0 66 66.89 66 66.36 69578 66.36 up up correct
UK.US Ucommune International Ltd 20240206 0 2.343 2.35 2.04 2.258 44060 2.258 down down correct
UKOMW.US Ucommune International Ltd 20240206 0 0.0078 0.0078 0.007 0.0071 0 0.0071 down down correct
ULBI.US Ultralife Corporation 20240206 0 6.85 7.09 6.63 6.93 37206 6.93 up up correct
ULCC.US Frontier Group Holdings Inc 20240206 0 5.5 6.39 5.43 6.22 7199220 6.22 up up correct
ULH.US Universal Logistics Holdings Inc 20240206 0 30.8 31.02 30.25 30.51 23227 30.51 down down correct
ULTA.US Ulta Beauty Inc 20240206 0 503.71 504.16 496.1 502 636491 502 down down correct
UMBF.US UMB Financial Corporation 20240206 0 80.4 80.91 78.9 79.54 198700 79.54 down down correct
UNAM.US Unico American Corporation 20240206 0 0.01 0.01 0.01 0.01 0 0.01
UNB.US Union Bankshares Inc 20240206 0 29.1201 29.31 29.1201 29.2382 1622 29.2382 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240206 0 1 1.2 1 1.09 692765 1.09 up up correct
UNIT.US Uniti Group Inc 20240206 0 5.13 5.19 5.06 5.09 1382311 5.09 down down correct
UNTY.US Unity Bancorp Inc 20240206 0 26.7 26.83 25.71 26.2 24312 26.2 down down correct
UONE.US Urban One Inc 20240206 0 3.85 3.85 3.76 3.82 20463 3.82 down down correct
UONEK.US Urban One Inc 20240206 0 3.53 3.69 3.49 3.56 8916 3.56 up up correct
UPC.US Universe Pharmaceuticals INC 20240206 0 1.94 2.065 1.6001 1.66 38026 1.66 down down correct
UPLD.US Upland Software Inc 20240206 0 4.45 4.495 4.415 4.44 120521 4.44 down down correct
UPST.US Upstart Holdings Inc 20240206 0 32.14 34.02 31.825 33.3 7100689 33.3 up up correct
UPWK.US Upwork Inc 20240206 0 13.5 14.01 13.4303 13.93 1224859 13.93 up up correct
URBN.US Urban Outfitters Inc 20240206 0 40.46 40.825 40.085 40.47 1303873 40.47 up up correct
URGN.US UroGen Pharma Ltd 20240206 0 15.9 16.31 15.84 16.01 192983 16.01 up up correct
UROY.US Uranium Royalty Corp 20240206 0 3.19 3.19 3.03 3.06 1779444 3.06 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240206 0 19.96 20 19.05 19.33 130368 19.33 down down correct
USAU.US U.S. Gold Corp 20240206 0 3.56 3.63 3.55 3.55 8092 3.55 down down correct
USCB.US US Century Bank 20240206 0 12.11 12.21 11.86 11.88 28628 11.88 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20240206 0 10.89 10.89 10.89 10.89 0 10.89
USEG.US U.S. Energy Corp 20240206 0 1.02 1.04 1.01 1.02 28534 1.02
USIO.US Usio Inc 20240206 0 1.64 1.7 1.61 1.7 37560 1.7 up up correct
USLM.US United States Lime & Minerals Inc 20240206 0 246.895 251.47 241.91 245.93 15973 245.93 down down correct
USQIX.US USQ Core Real Estate Fund 20240206 0 23.82 23.82 23.82 23.82 0 23.82
USQSX.US USQ Core Real Estate Fund 20240206 0 23.88 23.88 23.88 23.88 0 23.88
UTHR.US United Therapeutics Corporation 20240206 0 212.88 216.055 212.351 214.95 263868 214.95 up up correct
UTMD.US Utah Medical Products Inc 20240206 0 75.955 75.955 72.6 74.94 50022 74.94 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240206 0 0.7 0.7 0.7 0.7 400 0.7
UTSI.US UTStarcom Holdings Corp 20240206 0 2.62 2.882 2.62 2.8 1913 2.8 up up correct
UVSP.US Univest Financial Corporation 20240206 0 19.75 20.11 19.745 19.91 116692 19.91 up up correct
UXIN.US Uxin Limited 20240206 0 2.7 2.85 2.5063 2.56 60848 2.56 down down correct
VABK.US Virginia National Bankshares Corporation 20240206 0 30.94 30.94 29.67 30.55 11525 30.55 down down correct
VALN.US Valneva SE 20240206 0 8.1 8.4572 8.1 8.4182 5418 8.4182 up up correct
VALU.US Value Line Inc 20240206 0 44.1 46.9999 44 44 1527 44 down down correct
VAQC.US Vector Acquisition Corporation II 20240206 0 10.66 10.66 10.603 10.603 5600 10.603 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240206 0 0.6979 0.7446 0.6979 0.716 138299 0.716 up up correct
VBFC.US Village Bank and Trust Financial Corp 20240206 0 41.77 41.77 41.77 41.77 510 41.77
VBIV.US VBI Vaccines Inc 20240206 0 0.6675 0.7 0.64 0.648 82560 0.648 down down correct
VBNK.US VersaBank Common Shares 20240206 0 11.18 11.18 11.06 11.15 16556 11.15 down down correct
VBTX.US Veritex Holdings Inc 20240206 0 19.85 20.185 19.79 19.98 476570 19.7796 up up correct
VC.US Visteon Corporation 20240206 0 116.8 120.7 116.79 120.13 165476 120.13 up up correct
VCEL.US Vericel Corporation 20240206 0 43.15 44.43 43.11 44.16 347907 44.16 up up correct
VCMIX.US Versus Capital Multi 20240206 0 25.13 25.13 25.13 25.13 0 25.13
VCNX.US Vaccinex Inc 20240206 0 0.6195 0.6256 0.571 0.5863 11099 0.5863 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240206 0 27.59 27.59 27.59 27.59 0 27.59
VCTR.US Victory Capital Holdings Inc 20240206 0 34.38 34.7 34.3 34.31 343040 34.31 down down correct
VCYT.US Veracyte Inc 20240206 0 24.63 26.4783 24.5 25.45 683017 25.45 up up correct
VECO.US Veeco Instruments Inc 20240206 0 32.68 32.75 31.622 31.7 359046 31.7 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240206 0 1.25 1.27 1.25 1.26 5410 1.26 up up correct
VEON.US VEON Ltd 20240206 0 20.15 21.275 20.1 21.13 137459 21.13 up up correct
VERA.US Vera Therapeutics Inc 20240206 0 36.89 38.53 36.6 38.05 1097798 38.05 up up correct
VERB.US Verb Technology Company Inc 20240206 0 0.135 0.1439 0.1301 0.14 625456 0.14 up up correct
VERBW.US Verb Technology Company Inc 20240206 0 0.0045 0.0045 0.0041 0.0045 33768 0.0045
VERI.US Veritone Inc 20240206 0 1.7 1.86 1.7 1.79 208356 1.79 up up correct
VERO.US Venus Concept Inc 20240206 0 1.24 1.3899 1.2201 1.2901 18444 1.2901 up up correct
VERU.US Veru Inc 20240206 0 0.4849 0.4922 0.43 0.4407 7505466 0.4407 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20240206 0 10.76 11.48 10.57 11.46 1062153 11.46 up up correct
VERX.US Vertex Inc 20240206 0 25.48 25.757 24.86 25.23 319179 25.23 down down correct
VERY.US Vericity Inc 20240206 0 11.28 11.34 11.28 11.34 1351 11.34 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240206 0 0.847 0.85 0.81 0.85 18577 0.85 up up correct
VFF.US Village Farms International Inc 20240206 0 0.841 0.86 0.8214 0.85 439617 0.85 up up correct
VFLEX.US VFLEX 20240206 0 26.76 26.76 26.76 26.76 0 26.76
VIA.US Via Renewables Inc 20240206 0 10.71 10.71 10.62 10.64 9476 10.64 down up incorrect
VIASP.US Via Renewables Inc 20240206 0 18.93 19.19 18.11 19 18700 19 up down incorrect
VIAV.US Viavi Solutions Inc 20240206 0 8.98 9.205 8.96 9.03 2090548 9.03 up up correct
VICR.US Vicor Corporation 20240206 0 37.75 38.39 37.6 38.29 185796 38.29 up up correct
VIEW.US View Inc 20240206 0 1.42 1.468 1.3 1.33 104118 1.33 down down correct
VIEWW.US View Inc 20240206 0 0.0064 0.0064 0.0043 0.005 11707 0.005 down down correct
VINC.US Vincerx Pharma Inc 20240206 0 1.2 1.4392 1.2 1.38 194918 1.38 up up correct
VINO.US Gaucho Group Holdings Inc 20240206 0 0.5 0.52 0.465 0.465 35735 0.465 down down correct
VINP.US Vinci Partners Investments Ltd 20240206 0 10.49 10.76 10.38 10.74 12750 10.74 up up correct
VIOT.US Viomi Technology Co. Ltd 20240206 0 0.866 0.9 0.75 0.868 243521 0.868 up up correct
VIR.US Vir Biotechnology Inc 20240206 0 8.52 9.035 8.43 8.99 1390772 8.99 up up correct
VIRC.US Virco Mfg. Corporation 20240206 0 11.98 12.335 11.8 11.91 141120 11.91 down down correct
VIRI.US Virios Therapeutics Inc 20240206 0 0.3531 0.376 0.3531 0.37 87425 0.37 up up correct
VIRT.US Virtu Financial Inc 20240206 0 16.15 16.34 16.1102 16.25 1167629 16.25 up up correct
VIRX.US Viracta Therapeutics Inc 20240206 0 0.62 0.62 0.5901 0.618 45294 0.618 down down correct
VISL.US Vislink Technologies Inc 20240206 0 3.12 3.2706 3.12 3.13 2440 3.13 up up correct
VITL.US Vital Farms Inc 20240206 0 14.86 15.04 14.76 14.87 100076 14.87 up up correct
VIVE.US Viveve Medical Inc 20240206 0 0.0002 0.0002 0.0002 0.0002 1052 0.0002
VJET.US voxeljet AG 20240206 0 1.09 1.09 1.0413 1.09 4630 1.09
VKTX.US Viking Therapeutics Inc 20240206 0 23.3 24.65 23.11 24.61 3010697 24.61 up up correct
VLCN.US Volcon Inc. Common stock 20240206 0 3.14 3.49 3.14 3.43 1418171 3.43 up up correct
VLGEA.US Village Super Market Inc 20240206 0 25.62 25.62 25.13 25.33 15339 25.33 down down correct
VLN.US WT 20240206 0 0.05 0.0586 0.0425 0.05 2350 0.05
VLY.US Valley National Bancorp 20240206 0 8.86 8.955 8 8.17 14632290 8.17 down down correct
VLYPO.US Valley National Bancorp 20240206 0 22.24 22.84 20.5 21.33 45400 21.33 down down correct
VLYPP.US Valley National Bancorp 20240206 0 20.49 20.49 19.15 19.44 87100 19.44 down down correct
VMAR.US Vision Marine Technologies Inc 20240206 0 0.8 0.8 0.76 0.795 45270 0.795 down down correct
VMD.US Viemed Healthcare Inc 20240206 0 8.21 8.57 8.21 8.51 99500 8.51 up up correct
VMEO.US Vimeo Inc 20240206 0 3.82 3.94 3.79 3.83 2048400 3.83 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240206 0 3.49 3.78 3.46 3.73 1015200 3.73 up up correct
VNET.US 21Vianet Group Inc 20240206 0 1.48 1.66 1.42 1.57 4889500 1.57 up up correct
VNO.US PO 20240206 0 13.12 13.3399 13.06 13.228 5161 13.228 up up correct
VNOM.US Viper Energy Partners LP 20240206 0 31.29 31.56 31.18 31.5 601400 31.5 up up correct
VOD.US Vodafone Group Plc 20240206 0 8.4 8.46 8.37 8.4 6547500 8.4
VOR.US Vor Biopharma Inc 20240206 0 2.26 2.32 2.2 2.32 115900 2.32 up up correct
VOXX.US VOXX International Corporation 20240206 0 8.58 8.73 8.27 8.48 33600 8.48 down down correct
VRA.US Vera Bradley Inc 20240206 0 7.6 7.76 7.58 7.65 153700 7.65 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240206 0 1.22 1.26 1.14 1.16 23800 1.16 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240206 0 5.23 5.4 5.206 5.36 76000 5.36 up up correct
VRDN.US Viridian Therapeutics Inc 20240206 0 18.62 18.8 18.32 18.49 762844 18.49 down down correct
VREX.US Varex Imaging Corporation 20240206 0 19.23 19.91 19.08 19.44 826200 19.44 up up correct
VRM.US Vroom Inc 20240206 0 0.198 0.223 0.192 0.209 3018000 0.209 up up correct
VRME.US VerifyMe Inc 20240206 0 1.112 1.15 1.07 1.082 40600 1.082 down down correct
VRNA.US Verona Pharma plc 20240206 0 17.44 18.07 17 17.19 548800 17.19 down down correct
VRNS.US Varonis Systems Inc 20240206 0 50.14 50.6 47.412 48.6 5146500 48.6 down down correct
VRNT.US Verint Systems Inc 20240206 0 29.59 30.68 29.46 30.57 410700 30.57 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240206 0 0.399 0.418 0.38 0.414 153300 0.414 up up correct
VRRM.US Verra Mobility Corporation 20240206 0 22.09 22.28 21.501 21.94 1469500 21.94 down down correct
VRSK.US Verisk Analytics Inc 20240206 0 247.5 248.75 246.77 248.47 518299 248.47 up up correct
VRSN.US VeriSign Inc 20240206 0 199.05 200.65 198.26 198.71 513700 198.71 down down correct
VRTS.US Virtus Investment Partners Inc 20240206 0 230.87 233.2 229.93 230 41800 230 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240206 0 428.76 430.99 410.8 416.13 4503989 416.13 down down correct
VS.US Versus Systems Inc 20240206 0 2.11 2.11 2.04 2.05 13700 2.05 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240206 0 11.08 11.08 11.08 11.08 0 11.08
VSAT.US Viasat Inc 20240206 0 21.64 22.89 21.64 22.78 1223800 22.78 up up correct
VSEC.US VSE Corporation 20240206 0 60.12 63.08 60.05 62.81 71300 62.81 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240206 0 5.85 5.85 5.85 5.85 0 5.85
VSLCX.US Invesco Senior Loan Fund Class C 20240206 0 5.86 5.86 5.86 5.86 0 5.86
VSLYX.US If Inv Snr Fnd Y 20240206 0 5.84 5.84 5.84 5.84 0 5.84
VSSYW.US Versus Systems Inc 20240206 0 0.007 0.01 0.007 0.01 7200 0.01 up up correct
VSTA.US Vasta Platform Limited 20240206 0 4.01 4.04 3.955 4.01 22386 4.01
VSTM.US Verastem Inc 20240206 0 12.35 14.22 12.32 14.07 252400 14.07 up up correct
VTGN.US VistaGen Therapeutics Inc 20240206 0 4.55 4.85 4.44 4.8 144100 4.8 up up correct
VTNR.US Vertex Energy Inc 20240206 0 1.39 1.46 1.35 1.41 1236400 1.41 up up correct
VTRS.US Viatris Inc 20240206 0 11.67 12.02 11.64 11.89 7450000 11.89 up up correct
VTRU.US Vitru Limited 20240206 0 13.96 14.7 13.65 14.7 11569 14.7 up up correct
VTSI.US VirTra Inc 20240206 0 11.48 11.81 11.2 11.52 144500 11.52 up up correct
VTVT.US vTv Therapeutics Inc 20240206 0 8.47 10 8.47 9.99 32100 9.99 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240206 0 2.29 2.42 2.22 2.34 1149600 2.34 up up correct
VUZI.US Vuzix Corporation 20240206 0 1.65 1.76 1.63 1.75 472600 1.75 up up correct
VVOS.US Vivos Therapeutics Inc 20240206 0 6.42 6.45 5.47 5.47 545800 5.47 down down correct
VVPR.US VivoPower International PLC 20240206 0 1.37 1.376 1.3 1.37 6800 1.37
VWE.US Vintage Wine Estates Inc 20240206 0 0.44 0.469 0.44 0.462 113500 0.462 up up correct
VXRT.US Vaxart Inc 20240206 0 1.16 1.2 1.08 1.2 2130593 1.2 up up correct
VYGR.US Voyager Therapeutics Inc 20240206 0 7.33 7.46 7.28 7.37 310900 7.37 up up correct
VYNE.US VYNE Therapeutics Inc 20240206 0 2.14 2.2 2.05 2.11 55900 2.11 down down correct
WABC.US Westamerica Bancorporation 20240206 0 45.42 46.45 44.52 44.98 303500 44.98 down down correct
WAFD.US Washington Federal Inc 20240206 0 27.72 28.13 27.66 27.87 222300 27.87 up up correct
WAFDP.US Washington Federal Inc 20240206 0 16.47 16.73 15.86 15.96 48500 15.96 down down correct
WAFU.US Wah Fu Education Group Limited 20240206 0 2.08 2.08 2.08 2.08 300 2.08
WAL.US PA 20240206 0 16.95 16.95 16.635 16.8799 11545 16.8799 down down correct
WALD.US Waldencast Acquisition Corp 20240206 0 6.56 7.15 6.56 7.03 14000 7.03 up up correct
WALDW.US Waldencast Acquisition Corp 20240206 0 0.72 0.72 0.72 0.72 2 0.72
WASH.US Washington Trust Bancorp Inc 20240206 0 26.16 26.66 25.81 26.04 63600 26.04 down down correct
WATT.US Energous Corporation 20240206 0 1.68 1.68 1.635 1.65 13208 1.65 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240206 0 1.5 1.5 1.415 1.455 3800 1.455 down down correct
WB.US Weibo Corporation 20240206 0 8.72 9.16 8.72 9.04 3078700 9.04 up up correct
WBA.US Walgreens Boots Alliance Inc 20240206 0 22.12 23.16 22.01 23.11 10286300 23.11 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240206 0 34.82 35.09 34.44 35 88200 35 up up correct
WDAY.US Workday Inc 20240206 0 293 293 284.6329 288.63 1186515 288.63 down down correct
WDC.US Western Digital Corporation 20240206 0 59.05 59.24 58.26 58.45 5187200 58.45 down down correct
WDFC.US WD 20240206 0 262.86 267.71 262.86 263.66 94900 263.66 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240206 0 8.45 8.45 8.45 8.45 0 8.45
WEN.US The Wendy's Company 20240206 0 18.85 19.08 18.82 18.98 1691200 18.98 up up correct
WERN.US Werner Enterprises Inc 20240206 0 39.69 40.76 39.62 40.21 647400 40.21 up up correct
WEYS.US Weyco Group Inc 20240206 0 32.11 32.3 31.99 32 7100 32 down down correct
WFC.US PD 20240206 0 18.79 18.91 18.73 18.82 45156 18.82 up up correct
WFCF.US Where Food Comes From Inc 20240206 0 13.8 13.85 13.75 13.75 4800 13.75 down down correct
WFCPX.US Wells Fargo & Co Non 20240206 0 16.9 16.9 16.9 16.9 0 16.9
WFRD.US Weatherford International plc Ordinary Shares 20240206 0 85.71 88.45 85.17 87.69 1359417 87.69 up up correct
WHF.US WhiteHorse Finance Inc 20240206 0 12.52 12.56 12.42 12.52 30800 12.52
WHLM.US Wilhelmina International Inc 20240206 0 4.78 4.78 4.68 4.68 400 4.68 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240206 0 0.19 0.196 0.17 0.178 1157900 0.178 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240206 0 14.86 15.39 14.6 15.04 26400 15.04 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240206 0 1.355 1.355 1.28 1.323 1000 1.323 down down correct
WILC.US G. Willi 20240206 0 10.05 10.4 10.05 10.4 1300 10.4 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240206 0 0.62 0.675 0.62 0.631 83100 0.631 up up correct
WINA.US Winmark Corporation 20240206 0 366.06 373.47 366.06 370.75 23400 370.75 up up correct
WING.US Wingstop Inc 20240206 0 286.32 287.075 282.95 286.48 272300 286.48 up up correct
WINT.US Windtree Therapeutics Inc 20240206 0 0.37 0.39 0.35 0.36 262500 0.36 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240206 0 11.06 11.06 11.06 11.06 1 11.06
WINVR.US WinVest Acquisition Corp. Right 20240206 0 0.04 0.0409 0.0319 0.04 19721 0.04
WINVU.US WinVest Acquisition Corp Unit 20240206 0 10.87 10.87 10.87 10.87 0 10.87
WIRE.US Encore Wire Corporation 20240206 0 225.51 227.97 221.74 223.4 133800 223.4 down down correct
WISA.US Summit Wireless Technologies Inc 20240206 0 0.09 0.09 0.09 0.09 1225600 0.09
WISH.US ContextLogic Inc 20240206 0 4.25 4.56 4.2 4.55 484300 4.55 up up correct
WIX.US Wix.com Ltd 20240206 0 128.6 129.28 127.13 129.21 618600 129.21 up up correct
WKEY.US WISeKey International Holding AG 20240206 0 2.49 2.64 2.4 2.55 166700 2.55 up up correct
WKHS.US Workhorse Group Inc 20240206 0 0.251 0.264 0.25 0.264 5436500 0.264 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20240206 0 10.21 10.21 10.1 10.21 22000 10.21
WKSP.US Worksport Ltd. Common Stock 20240206 0 1.25 1.47 1.22 1.22 891700 1.22 down down correct
WKSPW.US Worksport Ltd. Warrant 20240206 0 0.115 0.129 0.11 0.129 14083 0.129 up up correct
WLDN.US Willdan Group Inc 20240206 0 18.83 19.55 18.83 19.55 27000 19.55 up up correct
WLFC.US Willis Lease Finance Corporation 20240206 0 47.79 48.2 47.36 48.1 4200 48.1 up up correct
WMG.US Warner Music Group Corp 20240206 0 36.4 36.62 35.96 36.4 1766600 36.4
WMPN.US William Penn Bancorporation 20240206 0 12.36 12.53 12.02 12.02 39500 12.02 down down correct
WNEB.US Western New England Bancorp Inc 20240206 0 8.27 8.38 8.13 8.17 27300 8.17 down down correct
WNW.US Wunong Net Technology Company Limited 20240206 0 1 1.54 0.97 1.45 7048011 1.45 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240206 0 2.4 2.53 2.36 2.51 2612900 2.51 up up correct
WORX.US SCWorx Corp 20240206 0 1.2 1.293 1.15 1.293 2600 1.293 up up correct
WPRT.US Westport Fuel Systems Inc 20240206 0 5.79 5.79 5.71 5.76 27600 5.76 down down correct
WRAP.US Wrap Technologies Inc 20240206 0 4.06 4.17 3.75 3.9 574800 3.9 down down correct
WRLD.US World Acceptance Corporation 20240206 0 131.4 134.16 130.88 132.06 47000 132.06 up up correct
WSBC.US WesBanco Inc 20240206 0 28.17 28.58 27.91 28.14 160600 28.14 down up incorrect
WSBCP.US WesBanco Inc 20240206 0 24.14 24.14 24.05 24.05 2600 24.05 down up incorrect
WSBF.US Waterstone Financial Inc 20240206 0 12.54 12.78 12.54 12.61 48400 12.61 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20240206 0 49.41 50.45 49.1 50.1 2068100 50.1 up down incorrect
WSFS.US WSFS Financial Corporation 20240206 0 42.14 43.05 41.59 41.98 318300 41.828 down up incorrect
WTBA.US West Bancorporation Inc 20240206 0 17.87 18.3 17.4 17.6 35100 17.6 down up incorrect
WTER.US The Alkaline Water Company Inc 20240206 0 0.248 0.275 0.216 0.255 569500 0.255 up down incorrect
WTFC.US Wintrust Financial Corporation 20240206 0 92.56 93.42 91.11 92.14 440700 91.69 down up incorrect
WTFCM.US Wintrust Financial Corporation 20240206 0 24.65 24.67 24.23 24.55 7500 24.55 down up incorrect
WTFCP.US Wintrust Financial Corporation 20240206 0 24.69 24.69 24.54 24.58 19700 24.58 down up incorrect
WTW.US Weight Watchers International Inc 20240206 0 256.59 269.42 256.59 268.45 1032500 268.45 up down incorrect
WVE.US Wave Life Sciences Ltd 20240206 0 3.84 4.08 3.71 4.06 644700 4.06 up down incorrect
WVVI.US Willamette Valley Vineyards Inc 20240206 0 5.15 5.15 5.15 5.15 700 5.15
WVVIP.US Willamette Valley Vineyards Inc 20240206 0 4.249 4.249 4.249 4.249 200 4.249
WW.US WW International Inc 20240206 0 3.85 4.33 3.82 4.3 4643000 4.3 up up correct
WWD.US Woodward Inc 20240206 0 136.44 136.92 135.38 136.77 215500 136.77 up up correct
WYNN.US Wynn Resorts Limited 20240206 0 98.6 100.36 98.01 100.06 2488000 100.06 up up correct
XAIR.US Beyond Air Inc 20240206 0 1.72 1.85 1.698 1.82 220600 1.82 up up correct
XBIO.US Xenetic Biosciences Inc 20240206 0 3.933 3.933 3.92 3.92 700 3.92 down down correct
XBIOW.US Xenetic Biosciences Inc 20240206 0 7 7 7 7 400 7
XBIT.US XBiotech Inc 20240206 0 5.48 5.498 5.343 5.42 27800 5.42 down down correct
XCAPX.US ACAP Strategic Fund 20240206 0 20.28 20.28 20.28 20.28 0 20.28
XCUR.US Exicure Inc 20240206 0 0.65 0.73 0.613 0.714 6483400 0.714 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240206 0 15.22 15.22 15.22 15.22 0 15.22
XEL.US Xcel Energy Inc 20240206 0 58.39 58.79 58.18 58.44 2918500 58.44 up up correct
XELA.US Exela Technologies Inc 20240206 0 2.08 2.15 2.0151 2.14 87509 2.14 up up correct
XELB.US Xcel Brands Inc 20240206 0 1.09 1.0986 1.05 1.06 43200 1.06 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240206 0 46.31 47.91 46.105 47.68 371200 47.68 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240206 0 2.48 2.64 2.47 2.64 1626200 2.64 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240206 0 10.73 10.73 10.73 10.73 0 10.73
XFOR.US X4 Pharmaceuticals Inc 20240206 0 0.89 0.926 0.825 0.915 1527300 0.915 up up correct
XGN.US Exagen Inc 20240206 0 1.95 2.135 1.921 2.01 48100 2.01 up up correct
XILSX.US Pioneer ILS Interval Fund 20240206 0 8.64 8.64 8.64 8.64 0 8.64
XLO.US Xilio Therapeutics Inc. Common Stock 20240206 0 0.676 0.697 0.601 0.613 473200 0.613 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240206 0 33.86 33.86 32.31 32.31 304100 32.31 down down correct
XNCR.US Xencor Inc 20240206 0 18.78 19.12 18.57 19.11 520300 19.11 up up correct
XNET.US Xunlei Limited 20240206 0 1.48 1.52 1.47 1.475 66000 1.475 down down correct
XOMA.US XOMA Corporation 20240206 0 19.9 20.81 19.9 20.81 26328 20.81 up up correct
XOMAO.US XOMA Corporation 20240206 0 24.85 24.92 24.665 24.92 1200 24.92 up up correct
XOMAP.US XOMA Corporation 20240206 0 25.1 25.1 25.05 25.05 600 25.05 down down correct
XONE.US The ExOne Company 20240206 0 49.65 49.67 49.644 49.67 37800 49.67 up up correct
XOS.US Xos Inc 20240206 0 7.71 7.99 7.582 7.99 9100 7.99 up up correct
XP.US XP Inc 20240206 0 25.6 25.67 24.99 25.15 4555900 25.15 down down correct
XPEL.US XPEL Inc 20240206 0 51.36 52.49 51.14 51.77 111700 51.77 up up correct
XPER.US Xperi Holding Corporation 20240206 0 10.39 10.85 10.33 10.83 686800 10.83 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240206 0 5.85 5.85 5.85 5.85 0 5.85
XRAY.US DENTSPLY SIRONA Inc 20240206 0 33.44 34.21 33.24 34.16 7528200 34.16 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240206 0 2.2 2.2 2.2 2.2 500 2.2
XRX.US Xerox Holdings Corporation Common Stock 20240206 0 17.8 18.66 17.8 18.48 1566500 18.48 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240206 0 9.65 9.65 9.65 9.65 0 9.65
XSICX.US Voya Senior Income Fund Class 20240206 0 9.62 9.62 9.62 9.62 0 9.62
XSIIX.US ING Senior Incm Fd 20240206 0 9.61 9.61 9.61 9.61 0 9.61
XSIWX.US ING Senior Incm Fd 20240206 0 9.66 9.66 9.66 9.66 0 9.66
XSLCX.US Invesco Senior Loan Fund Class 20240206 0 5.84 5.84 5.84 5.84 0 5.84
XTLB.US XTL Biopharmaceuticals Ltd 20240206 0 0.81 0.91 0.81 0.91 400 0.91 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240206 0 0.17 0.172 0.151 0.155 2636800 0.155 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240206 0 0.47 0.5 0.45 0.456 6400 0.456 down down correct
YI.US 111 Inc 20240206 0 1.38 1.41 1.35 1.4 63800 1.4 up up correct
YJ.US Yunji Inc 20240206 0 0.62 0.65 0.62 0.65 500 0.65 up up correct
YMAB.US Y 20240206 0 13.54 13.82 13.28 13.59 616600 13.59 up up correct
YORW.US The York Water Company 20240206 0 35.4 36.01 35.4 35.87 49100 35.87 up down incorrect
YQ.US 17 Education & Technology Group Inc 20240206 0 2.05 2.18 1.91 2.04 20900 2.04 down up incorrect
YTEN.US Yield10 Bioscience Inc 20240206 0 0.35 0.43 0.32 0.38 6808600 0.38 up down incorrect
YTRA.US Yatra Online Inc 20240206 0 1.64 1.658 1.61 1.62 58200 1.62 down up incorrect
YY.US JOYY Inc 20240206 0 32.69 33.88 32.69 33.4 2207100 33.4 up down incorrect
Z.US Zillow Group Inc 20240206 0 56.09 57.27 55.815 57.06 2360200 57.06 up down incorrect
ZBRA.US Zebra Technologies Corporation 20240206 0 241.15 243.5 241.15 242.49 497100 242.49 up down incorrect
ZCMD.US Zhongchao Inc 20240206 0 0.3 0.301 0.3 0.3 1300 0.3
ZD.US Ziff Davis Inc. 20240206 0 66.42 67.99 66.42 66.71 211400 66.71 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20240206 0 1.48 1.9 1.4 1.78 6526800 1.78 up down incorrect
ZEUS.US Olympic Steel Inc 20240206 0 65.8 66.15 64.94 65.23 53400 65.23 down down correct
ZG.US Zillow Group Inc 20240206 0 54.31 55.4 54.09 55.34 402300 55.34 up up correct
ZI.US ZoomInfo Technologies Inc 20240206 0 15.42 15.635 15.265 15.36 6292100 15.36 down down correct
ZION.US Zions Bancorporation National Association 20240206 0 38.88 39.69 38.54 38.9 4255900 38.9 up up correct
ZIONL.US ZIONL 20240206 0 25.68 25.68 25.6 25.64 5800 25.64 down down correct
ZIONO.US Zions Bancorporation National Association 20240206 0 25.86 25.97 25.79 25.9 11100 25.9 up up correct
ZIONP.US Zions Bancorporation National Association 20240206 0 19.92 20.0423 19.69 19.79 8089 19.79 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240206 0 7.5 7.5 6.25 6.77 5000 6.77 down down correct
ZKIN.US ZK International Group Co. Ltd 20240206 0 0.74 0.74 0.693 0.74 8700 0.74
ZLAB.US Zai Lab Limited 20240206 0 22.55 22.81 21.51 21.61 1274700 21.61 down up incorrect
ZM.US Zoom Video Communications Inc 20240206 0 63.53 64.14 63.21 63.6 3031192 63.6 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20240206 0 11.22 11.6 10.87 11.57 995400 11.57 up down incorrect
ZS.US Zscaler Inc 20240206 0 235.25 236.32 228.52 234.73 1660800 234.73 down up incorrect
ZUMZ.US Zumiez Inc 20240206 0 17.21 17.64 17.14 17.64 103600 17.64 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20240206 0 12.1 63.87 11.54 63.87 67187 63.87 up up correct
ZWZZT.US NASDAQ TEST STOCK 20240206 0 11 14.3 11 14.3 1000 14.3 up up correct
ZYXI.US Zynex Inc 20240206 0 11.76 12.39 11.76 12.24 482200 12.24 up up correct

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