CollectAI

close-nasdaq_stocks

2024/02/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240215 0 6.22 6.22 6.22 6.22 0 6.22
AACG.US ATA Creativity Global 20240215 0 1.44 1.45 1.395 1.4297 68202 1.4297 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240215 0 10.95 10.95 10.95 10.95 23 10.95
AACIU.US Armada Acquisition Corp. I Unit 20240215 0 10.9 10.9 10.9 10.9 0 10.9
AADI.US Aadi Bioscience Inc 20240215 0 1.89 1.96 1.88 1.9 210203 1.9 up up correct
AAIDX.US AAIDX 20240215 0 19.91 19.91 19.91 19.91 0 19.91
AAL.US American Airlines Group Inc 20240215 0 15.02 15.145 14.84 14.9 25314615 14.9 down down correct
AAME.US Atlantic American Corporation 20240215 0 2.57 2.57 2.42 2.47 3887 2.47 down down correct
AAOI.US Applied Optoelectronics Inc 20240215 0 21.15 22.86 20.4 22.41 3720222 22.41 up up correct
AAON.US AAON Inc 20240215 0 82.53 85.17 81.91 84.6 480744 84.6 up up correct
AAPL.US Apple Inc 20240215 0 183.55 184.49 181.4 183.86 63936069 183.86 up up correct
AATC.US Image Sensing Systems Inc 20240215 0 7.2 7.2 6.95 7.12 2400 7.12 down down correct
ABCB.US Ameris Bancorp 20240215 0 47.14 48.6 46.93 48.02 545931 48.02 up up correct
ABCL.US AbCellera Biologics Inc 20240215 0 5.29 5.41 5.18 5.28 1104535 5.28 down down correct
ABEO.US Abeona Therapeutics Inc 20240215 0 6.1 6.53 5.99 6.49 232872 6.49 up up correct
ABIO.US ARCA biopharma Inc 20240215 0 1.64 1.65 1.6 1.65 13625 1.65 up up correct
ABNB.US Airbnb Inc 20240215 0 148.91 158.27 148.75 157.69 11922986 157.69 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240215 0 3.23 3.23 3.11 3.13 492639 3.13 down down correct
ABR.US PF 20240215 0 18.14 18.4 18.07 18.38 60631 18.38 up up correct
ABSI.US Absci Corporation Common Stock 20240215 0 4.9 5.265 4.72 5.15 1879958 5.15 up up correct
ABUS.US Arbutus Biopharma Corporation 20240215 0 2.95 2.95 2.86 2.91 1898684 2.91 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240215 0 1.28 1.32 1.23 1.28 296849 1.28
ACAD.US ACADIA Pharmaceuticals Inc 20240215 0 25.71 25.99 23.54 25.18 3529664 25.18 down up incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20240215 0 10.64 11.28 10.58 10.58 29213 10.58 down up incorrect
ACAHU.US Atlantic Coastal Acquisition Corp 20240215 0 10.66 10.66 10.66 10.66 0 10.66
ACAHW.US Atlantic Coastal Acquisition Corp 20240215 0 0.0221 0.0225 0.0202 0.0202 76665 0.0202 down up incorrect
ACB.US Aurora Cannabis Inc 20240215 0 0.397 0.399 0.383 0.39 9871676 0.39 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20240215 0 11.72 11.72 11.72 11.72 0 11.72
ACCD.US Accolade Inc 20240215 0 13.23 13.47 12.87 13.14 490167 13.14 down up incorrect
ACET.US Adicet Bio Inc 20240215 0 2.92 3.01 2.855 3 1130170 3 up down incorrect
ACGL.US Arch Capital Group Ltd 20240215 0 86.43 88.44 84.8 87.4 2431239 87.4 up down incorrect
ACGLN.US Arch Capital Group Ltd 20240215 0 20.28 20.489 20.15 20.39 15300 20.39 up down incorrect
ACGLO.US Arch Capital Group Ltd 20240215 0 23.28 23.72 23.28 23.433 14600 23.433 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20240215 0 83.07 84.01 82.67 83.2 387446 83.2 up down incorrect
ACHL.US Achilles Therapeutics plc 20240215 0 0.97 0.98 0.935 0.9598 779104 0.9598 down up incorrect
ACHV.US Achieve Life Sciences Inc 20240215 0 4.4 4.57 4.35 4.43 20361 4.43 up down incorrect
ACIU.US AC Immune SA 20240215 0 2.9 3.04 2.8601 3.01 115696 3.01 up down incorrect
ACIW.US ACI Worldwide Inc 20240215 0 31.65 31.875 31.075 31.84 584580 31.84 up up correct
ACLS.US Axcelis Technologies Inc 20240215 0 121.86 123 117.79 119.26 635150 119.26 down down correct
ACMR.US ACM Research Inc 20240215 0 20.03 20.17 19.6 19.97 1249006 19.97 down down correct
ACNB.US ACNB Corporation 20240215 0 37.2 39.69 37.2 39.4 13470 39.4 up up correct
ACOR.US Acorda Therapeutics Inc 20240215 0 15.4 15.4 15.2 15.2 775 15.2 down down correct
ACRS.US Aclaris Therapeutics Inc 20240215 0 1.22 1.27 1.21 1.23 1452863 1.23 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20240215 0 0.9991 1.1 0.9865 1.03 178728 1.03 up up correct
ACST.US Acasti Pharma Inc 20240215 0 2.6569 3.06 2.587 3.06 91166 3.06 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240215 0 27.67 27.86 27.32 27.38 289845 27.38 down down correct
ACTG.US Acacia Research Corporation 20240215 0 4.38 4.4 4.3 4.35 192134 4.35 down down correct
ACVA.US ACV Auctions Inc 20240215 0 14.04 14.45 13.87 14.44 1170754 14.44 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240215 0 3 3.06 2.8694 3.05 56405 3.05 up up correct
ADAG.US Adagene Inc 20240215 0 3.45 3.66 3.41 3.5 39304 3.5 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240215 0 1.32 1.32 1.22 1.25 695348 1.25 down down correct
ADBE.US Adobe Inc 20240215 0 606 607.3158 589.77 590.44 3677358 590.44 down down correct
ADC.US PA 20240215 0 18.54 18.75 18.5 18.5 5521 18.5 down down correct
ADI.US Analog Devices Inc 20240215 0 187.78 189.33 186.69 187.54 2811149 187.54 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240215 0 1.2 1.3 1.07 1.16 1350644 1.16 down down correct
ADMA.US ADMA Biologics Inc 20240215 0 5.36 5.4 5.245 5.4 2135136 5.4 up up correct
ADN.US Advent Technologies Holdings Inc 20240215 0 0.1633 0.167 0.1584 0.1648 261277 0.1648 up up correct
ADNWW.US Advent Technologies Holdings Inc 20240215 0 0.019 0.0236 0.0188 0.0235 24219 0.0235 up up correct
ADOC.US Edoc Acquisition Corp 20240215 0 11.8 11.88 11.8 11.88 28440 11.88 up up correct
ADOCR.US Edoc Acquisition Corp 20240215 0 0.2 0.2023 0.2 0.2 26963 0.2
ADOCW.US Edoc Acquisition Corp 20240215 0 0.0396 0.0399 0.0301 0.0399 12773 0.0399 up up correct
ADP.US Automatic Data Processing Inc 20240215 0 251.6 252.82 251.13 252.05 1387582 252.05 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240215 0 3.6 4.24 3.6 3.96 5278947 3.96 up up correct
ADSK.US Autodesk Inc 20240215 0 264.74 264.94 259.59 261.25 724500 261.25 down down correct
ADTN.US ADTRAN Inc 20240215 0 6.48 6.635 6.39 6.57 749303 6.57 up up correct
ADTX.US Aditxt Inc 20240215 0 3.9 3.9 3.6531 3.76 69992 3.76 down down correct
ADUS.US Addus HomeCare Corporation 20240215 0 92.38 94.56 92.31 93.84 73835 93.84 up up correct
ADV.US Advantage Solutions Inc 20240215 0 3.9 4.075 3.775 4.04 642591 4.04 up up correct
ADVM.US Adverum Biotechnologies Inc 20240215 0 2.18 2.21 1.9082 2 5472630 2 down down correct
ADVWW.US Advantage Solutions Inc 20240215 0 0.0973 0.0973 0.0973 0.0973 300 0.0973
ADXN.US Addex Therapeutics Ltd 20240215 0 10.5 10.5 10.5 10.5 51 10.5
ADXS.US Advaxis Inc 20240215 0 0.68 0.68 0.601 0.601 24336 0.601 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240215 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240215 0 1.95 1.96 1.68 1.69 84601 1.69 down down correct
AEHR.US Aehr Test Systems 20240215 0 18.95 19.06 17.82 18.15 1384912 18.15 down down correct
AEI.US Alset EHome International Inc 20240215 0 1.06 1.1298 1.06 1.0797 4325 1.0797 up up correct
AEIS.US Advanced Energy Industries Inc 20240215 0 103.43 105.05 103 103.67 222000 103.67 up up correct
AEL.US PB 20240215 0 25.09 25.31 24.98 25.3097 7534 25.3097 up up correct
AEMD.US Aethlon Medical Inc 20240215 0 1.707 1.79 1.6001 1.64 10395 1.64 down down correct
AEP.US American Electric Power Company Inc 20240215 0 79.06 81.6667 79.015 81.36 6648717 81.36 up up correct
AEYE.US AudioEye Inc 20240215 0 5.39 5.715 5.325 5.7 29307 5.7 up up correct
AEZS.US Aeterna Zentaris Inc 20240215 0 1.78 1.8886 1.78 1.8599 2776 1.8599 up up correct
AFBI.US Affinity Bancshares Inc 20240215 0 16.51 16.6 16.5 16.51 1261 16.51
AFCG.US AFC Gamma Inc 20240215 0 11.36 11.72 11.34 11.7 132182 11.7 up up correct
AFIB.US Acutus Medical Inc 20240215 0 0.1872 0.205 0.1812 0.19 326961 0.19 up up correct
AFMD.US Affimed N.V 20240215 0 0.565 0.6 0.565 0.5796 607760 0.5796 up up correct
AFRM.US Affirm Holdings Inc 20240215 0 41.43 42.2 40.95 41.56 6626039 41.56 up up correct
AFYA.US Afya Limited 20240215 0 20.56 20.56 19.95 19.95 50764 19.95 down down correct
AGBA.US AGBA Acquisition Limited 20240215 0 0.5102 0.5149 0.4505 0.4835 1166693 0.4835 down down correct
AGBAW.US AGBA Acquisition Limited 20240215 0 0.0199 0.0199 0.018 0.018 2600 0.018 down down correct
AGEN.US Agenus Inc 20240215 0 0.86 0.86 0.571 0.6538 44521831 0.6538 down down correct
AGFY.US Agrify Corporation 20240215 0 0.6 0.608 0.55 0.5898 269435 0.5898 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240215 0 24.93 27 24.88 26.8 1093002 26.8 up down incorrect
AGMH.US AGM Group Holdings Inc 20240215 0 1.65 1.86 1.65 1.805 52016 1.805 up down incorrect
AGNC.US AGNC Investment Corp 20240215 0 9.32 9.63 9.3 9.56 14945794 9.56 up down incorrect
AGNCM.US AGNC Investment Corp 20240215 0 24.56 24.6898 24.5 24.65 11378 24.65 up down incorrect
AGNCN.US AGNC Investment Corp 20240215 0 25.68 25.7 25.65 25.7 8400 25.7 up down incorrect
AGNCO.US AGNC Investment Corp 20240215 0 24.398 24.5 24.325 24.44 18100 24.44 up down incorrect
AGNCP.US AGNC Investment Corp. 20240215 0 23.15 23.37 23.055 23.29 41700 23.29 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20240215 0 0.21 0.2188 0.2 0.2106 465697 0.2106 up down incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240215 0 0.0155 0.0229 0.0081 0.0201 84544 0.0201 up down incorrect
AGRX.US Agile Therapeutics Inc 20240215 0 1.21 1.24 1.18 1.2224 221167 1.2224 up down incorrect
AGYS.US Agilysys Inc 20240215 0 84.47 86.42 83.24 85.25 1103656 85.25 up down incorrect
AHCO.US AdaptHealth Corp 20240215 0 7.46 7.655 7.355 7.62 1883658 7.62 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20240215 0 0.4301 0.5089 0.43 0.4501 8414 0.4501 up up correct
AIHS.US Senmiao Technology Limited 20240215 0 0.6906 0.8467 0.6906 0.7903 218685 0.7903 up up correct
AIP.US Arteris Inc. Common Stock 20240215 0 7.68 7.86 7.46 7.8 292398 7.8 up up correct
AIRG.US Airgain Inc 20240215 0 4.12 4.12 3.965 4.08 6083 4.08 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240215 0 6.95 7.215 6.81 7.21 63241 7.21 up up correct
AIRT.US Air T Inc 20240215 0 14.7489 16.5 14.7489 16.1 4059 16.1 up up correct
AIRTP.US Air T Inc 20240215 0 17.668 17.668 17.656 17.656 600 17.656 down down correct
AKAM.US Akamai Technologies Inc 20240215 0 114.2 114.67 111.03 111.57 4018150 111.57 down down correct
AKBA.US Akebia Therapeutics Inc 20240215 0 1.53 1.54 1.4 1.47 3557004 1.47 down down correct
AKRO.US Akero Therapeutics Inc 20240215 0 21.65 21.94 20.96 21.41 980197 21.41 down down correct
AKTS.US Akoustis Technologies Inc 20240215 0 0.7 0.76 0.69 0.735 1251131 0.735 up up correct
AKTX.US Akari Therapeutics Plc 20240215 0 2.4 2.4 2.1 2.38 3087 2.38 down down correct
AKYA.US Akoya Biosciences Inc 20240215 0 5.54 5.94 5.54 5.82 244291 5.82 up up correct
ALCO.US Alico Inc 20240215 0 28.48 29.47 28.48 29.21 32202 29.21 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240215 0 3.42 3.6 3.39 3.6 555283 3.6 up up correct
ALEC.US Alector Inc 20240215 0 6.35 6.515 6.33 6.49 574433 6.49 up up correct
ALGM.US Allegro MicroSystems Inc 20240215 0 31.21 31.8525 30.63 31.25 3481439 31.25 up up correct
ALGN.US Align Technology Inc 20240215 0 307.36 312.48 305.43 309.77 711600 309.77 up up correct
ALGS.US Aligos Therapeutics Inc 20240215 0 0.635 0.6701 0.62 0.642 310241 0.642 up up correct
ALGT.US Allegiant Travel Company 20240215 0 81.33 83.82 81.33 82.16 189003 82.16 up up correct
ALHC.US Alignment Healthcare Inc 20240215 0 6.59 6.59 6.45 6.5 551378 6.5 down down correct
ALIM.US Alimera Sciences Inc 20240215 0 3.3 3.64 3.3 3.4 127998 3.4 up up correct
ALKS.US Alkermes plc 20240215 0 28.75 32.71 28.22 32.56 5469954 32.56 up up correct
ALKT.US Alkami Technology Inc 20240215 0 26.46 26.7469 26.24 26.37 338019 26.37 down down correct
ALLK.US Allakos Inc 20240215 0 1.28 1.3 1.23 1.27 1000826 1.27 down down correct
ALLO.US Allogene Therapeutics Inc 20240215 0 4.97 5.08 4.83 4.96 1609366 4.96 down down correct
ALLT.US Allot Ltd 20240215 0 1.8 2.04 1.71 1.82 208204 1.82 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240215 0 150 153.27 143.52 147.43 5429553 147.43 down down correct
ALOT.US AstroNova Inc 20240215 0 17.76 17.89 17.45 17.65 14365 17.65 down down correct
ALPN.US Alpine Immune Sciences Inc 20240215 0 30.25 30.77 29.31 29.88 641487 29.88 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240215 0 0.65 0.65 0.6104 0.6349 29203 0.6349 down up incorrect
ALRM.US Alarm.com Holdings Inc 20240215 0 69.31 71.55 69.31 71 272535 71 up down incorrect
ALRN.US Aileron Therapeutics Inc 20240215 0 4.6 4.6935 4.4801 4.68 8636 4.68 up down incorrect
ALRS.US Alerus Financial Corporation 20240215 0 22.14 23.01 21.88 22.98 64463 22.98 up down incorrect
ALT.US Altimmune Inc 20240215 0 8.95 9.6099 8.8516 8.95 4031141 8.95
ALTM.US Altus Midstream Company 20240215 0 4.5 4.84 4.47 4.69 17289364 4.69 up down incorrect
ALTO.US Alto Ingredients Inc 20240215 0 2.03 2.22 2.03 2.2 1054615 2.2 up down incorrect
ALTR.US Altair Engineering Inc 20240215 0 89.96 92.015 89.27 91.68 499046 91.68 up down incorrect
ALTU.US Altitude Acquisition Corp 20240215 0 10.3 10.35 10.3 10.34 4238 10.34 up down incorrect
ALTUU.US Altitude Acquisition Corp 20240215 0 10.35 10.35 10.35 10.35 0 10.35
ALTUW.US Altitude Acquisition Corp 20240215 0 0.0161 0.021 0.0161 0.021 6478 0.021 up down incorrect
ALVR.US AlloVir Inc 20240215 0 0.678 0.715 0.67 0.69 866152 0.69 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20240215 0 16.13 17.42 16.06 16.79 573685 16.79 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240215 0 0.882 0.93 0.86 0.8828 37567 0.8828 up up correct
AMAL.US Amalgamated Financial Corp 20240215 0 23.97 24.905 23.96 24.44 282867 24.44 up up correct
AMAT.US Applied Materials Inc 20240215 0 189 189.47 186.38 187.66 8622946 187.66 down down correct
AMBA.US Ambarella Inc 20240215 0 54.95 55.1975 54.22 54.5 328857 54.5 down down correct
AMCX.US AMC Networks Inc 20240215 0 14.1 14.705 13.97 14.3 655969 14.3 up up correct
AMD.US Advanced Micro Devices Inc 20240215 0 179.14 180.5 175.26 176.76 51126437 176.76 down down correct
AMED.US Amedisys Inc 20240215 0 93.3 93.925 93.135 93.77 114027 93.77 up up correct
AMEH.US Apollo Medical Holdings Inc 20240215 0 37.85 39.14 37.6959 39.01 197625 39.01 up down incorrect
AMGN.US Amgen Inc 20240215 0 287.88 290.35 285.6 289.07 2901500 289.07 up down incorrect
AMKR.US Amkor Technology Inc 20240215 0 30.83 30.87 30.27 30.54 716520 30.54 down up incorrect
AMNB.US American National Bankshares Inc 20240215 0 45.56 47.08 45.56 47.07 20614 47.07 up down incorrect
AMPG.US AmpliTech Group Inc 20240215 0 1.9913 2.02 1.96 1.98 6384 1.98 down down correct
AMPGW.US AmpliTech Group Inc 20240215 0 0.1525 0.1525 0.11 0.1323 8100 0.1323 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20240215 0 55 55.61 54.04 55.51 377124 55.51 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240215 0 14.36 14.4 14.11 14.26 264457 14.26 down down correct
AMRK.US A 20240215 0 26.08 26.5642 25.66 26.55 236813 26.55 up up correct
AMRN.US Amarin Corporation plc 20240215 0 1.18 1.2397 1.17 1.22 1419712 1.22 up up correct
AMSC.US American Superconductor Corporation 20240215 0 14.43 14.5 13.911 14.37 1035212 14.37 down down correct
AMSF.US AMERISAFE Inc 20240215 0 49.75 50.905 49.7 50.59 123732 50.59 up up correct
AMST.US Amesite Inc 20240215 0 2.5478 2.5765 2.44 2.45 9541 2.45 down down correct
AMSWA.US American Software Inc 20240215 0 10.71 11.035 10.61 11 311139 11 up up correct
AMTB.US Amerant Bancorp Inc 20240215 0 22.05 23.14 22.03 22.86 141352 22.86 up up correct
AMTX.US Aemetis Inc 20240215 0 3.56 3.75 3.49 3.63 925673 3.63 up up correct
AMWD.US American Woodmark Corporation 20240215 0 92.48 96.779 91.98 94.05 84347 94.05 up up correct
AMZN.US Amazon.com Inc 20240215 0 170.58 171.17 167.59 169.8 49855196 169.8 down down correct
ANAB.US AnaptysBio Inc 20240215 0 22.54 22.8 22.225 22.76 92770 22.76 up up correct
ANDE.US The Andersons Inc 20240215 0 52.84 54.7 52.77 54.58 177868 54.58 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240215 0 2.61 2.61 2.61 2.61 514 2.61
ANGI.US Angi Inc 20240215 0 2.9 2.99 2.76 2.94 1413663 2.94 up up correct
ANGO.US AngioDynamics Inc 20240215 0 6.15 6.325 6.15 6.17 417557 6.17 up up correct
ANIK.US Anika Therapeutics Inc 20240215 0 23.81 24.59 23.655 24.59 42975 24.59 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240215 0 56.32 57.57 56.32 57.55 84970 57.55 up up correct
ANIX.US Anixa Biosciences Inc 20240215 0 4.29 4.35 4 4.08 179275 4.08 down down correct
ANNX.US Annexon Inc 20240215 0 5.29 5.45 5.16 5.21 784882 5.21 down down correct
ANSS.US ANSYS Inc 20240215 0 334.05 334.05 328.41 330.98 376202 330.98 down down correct
ANTE.US AirNet Technology Inc 20240215 0 0.8399 1.6901 0.75 1.15 1659235 1.15 up up correct
ANY.US Sphere 3D Corp 20240215 0 2.53 2.68 2.21 2.28 1717998 2.28 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240215 0 23.29 23.43 22.73 22.97 194268 22.97 down down correct
AOUT.US American Outdoor Brands Inc 20240215 0 8.68 8.765 8.4 8.5 18655 8.5 down down correct
APA.US APA Corporation 20240215 0 29.99 31.47 29.96 31.25 6701934 31.25 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20240215 0 12.43 12.43 12.43 12.43 0 12.43
APACW.US StoneBridge Acquisition Corporation Warrant 20240215 0 0.0262 0.0399 0.0262 0.0399 10438 0.0399 up up correct
APDN.US Applied DNA Sciences Inc 20240215 0 0.59 0.615 0.57 0.6059 25470 0.6059 up up correct
APEI.US American Public Education Inc 20240215 0 11.47 11.47 10.73 11.16 119675 11.16 down down correct
API.US Agora Inc 20240215 0 2.76 2.875 2.74 2.86 125186 2.86 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240215 0 67.99 68.65 66.87 67.58 1030533 67.58 down down correct
APLT.US Applied Therapeutics Inc 20240215 0 3.15 3.83 2.8 3.75 9386890 3.75 up up correct
APM.US Aptorum Group Limited 20240215 0 1.66 1.79 1.64 1.79 14812 1.79 up up correct
APOG.US Apogee Enterprises Inc 20240215 0 54.44 55.19 53.88 55.18 99375 55.18 up up correct
APP.US AppLovin Corporation 20240215 0 54.685 59.14 52.75 58.5 16102545 58.5 up up correct
APPF.US AppFolio Inc 20240215 0 235.5 241.82 234.45 240.82 326656 240.82 up up correct
APPN.US Appian Corporation 20240215 0 35.65 38.5 35.19 37.61 980495 37.61 up up correct
APPS.US Digital Turbine Inc 20240215 0 3.61 3.65 3.455 3.53 2562431 3.53 down down correct
APRE.US Aprea Therapeutics Inc 20240215 0 5.7675 5.86 5.5 5.699 6485 5.699 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240215 0 10.6006 10.6006 10.6006 10.6006 0 10.6006
APTO.US Aptose Biosciences Inc 20240215 0 1.95 2.08 1.95 2.0228 64380 2.0228 up up correct
APVO.US Aptevo Therapeutics Inc 20240215 0 0.1485 0.159 0.145 0.157 180102 0.157 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240215 0 1.3616 1.3699 1.3046 1.3046 2936 1.3046 down down correct
APYX.US Apyx Medical Corporation 20240215 0 2.5 2.5 2.05 2.14 221815 2.14 down down correct
AQB.US AquaBounty Technologies Inc 20240215 0 2.61 2.66 2.405 2.45 34169 2.45 down down correct
AQMS.US Aqua Metals Inc 20240215 0 0.5775 0.5959 0.5699 0.58 304299 0.58 up up correct
AQST.US Aquestive Therapeutics Inc 20240215 0 2.68 2.75 2.61 2.72 619660 2.72 up up correct
ARAY.US Accuray Incorporated 20240215 0 2.74 2.855 2.71 2.84 432164 2.84 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240215 0 1.86 1.9 1.84 1.9 17086 1.9 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240215 0 0.17 0.17 0.13 0.142 92242 0.142 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240215 0 2.84 2.8999 2.52 2.58 1099823 2.58 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240215 0 9.4 9.58 9.31 9.4 2500 9.4
ARCB.US ArcBest Corporation 20240215 0 142.37 143.75 139.5301 143.56 235633 143.56 up up correct
ARCC.US Ares Capital Corporation 20240215 0 20.28 20.37 20.135 20.17 4487259 20.17 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240215 0 38.92 39.095 37.685 38.19 382703 38.19 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240215 0 0.0701 0.077 0.07 0.0736 29118 0.0736 up up correct
ARDX.US Ardelyx Inc 20240215 0 9.37 9.4 9.075 9.3 3825425 9.3 down down correct
AREC.US American Resources Corporation 20240215 0 1.42 1.4534 1.39 1.41 151970 1.41 down down correct
ARGO.US PA 20240215 0 23.61 23.78 23.5808 23.6775 8379 23.6775 up up correct
ARGX.US argenx SE 20240215 0 391.62 394.49 391.115 393.47 179498 393.47 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240215 0 12.82 12.97 12.69 12.95 606978 12.95 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20240215 0 10.7 10.7 10.7 10.7 0 10.7
ARKO.US Arko Corp 20240215 0 8 8.22 7.89 8.21 224588 8.21 up up correct
ARKOW.US Arko Corp 20240215 0 0.9332 0.9332 0.9332 0.9332 100 0.9332
ARKR.US Ark Restaurants Corp 20240215 0 14.75 14.75 14.75 14.75 117 14.75
ARLP.US Alliance Resource Partners L.P 20240215 0 19.64 19.92 19.46 19.6 658738 19.6 down up incorrect
AROW.US Arrow Financial Corporation 20240215 0 23.75 24.86 23.75 24.77 58716 24.77 up down incorrect
ARQQ.US Arqit Quantum Inc 20240215 0 0.61 0.63 0.58 0.6 957314 0.6 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20240215 0 0.37 0.37 0.37 0.37 1936 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240215 0 7.6 8.03 7.33 7.97 3755212 7.97 up down incorrect
ARRW.US Arrowroot Acquisition Corp 20240215 0 10.5799 10.89 10.41 10.41 2073 10.41 down up incorrect
ARRWU.US Arrowroot Acquisition Corp 20240215 0 10 10 10 10 100 10
ARRWW.US Arrowroot Acquisition Corp 20240215 0 0.105 0.105 0.0999 0.1 100166 0.1 down up incorrect
ARRY.US Array Technologies Inc 20240215 0 15.3 15.605 14.89 15.2 3688823 15.2 down up incorrect
ARTL.US Artelo Biosciences Inc 20240215 0 1.55 1.73 1.55 1.73 30361 1.73 up down incorrect
ARTNA.US Artesian Resources Corporation 20240215 0 35.63 36.83 35.63 36.83 32018 36.83 up up correct
ARTW.US Art's 20240215 0 2.11 2.11 2.02 2.08 956 2.08 down down correct
ARVL.US Arrival 20240215 0 0.14 0.202 0.14 0.2 22769 0.2 up up correct
ARVN.US Arvinas Inc 20240215 0 50.44 52.8119 49.59 51.93 752839 51.93 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240215 0 29.77 30.39 29.46 29.57 1237250 29.57 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240215 0 11.2 11.25 11.2 11.24 27001 11.24 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240215 0 20.85 20.85 20.85 20.85 0 20.85
ASLE.US AerSale Corporation 20240215 0 9.38 9.65 9.295 9.6 918848 9.6 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240215 0 0.57 0.57 0.53 0.5631 107788 0.5631 down down correct
ASMB.US Assembly Biosciences Inc 20240215 0 11.71 11.72 11.005 11.7 22370 11.7 down down correct
ASML.US ASML Holding N.V 20240215 0 929.08 934.75 919.34 929.84 881700 929.84 up up correct
ASO.US Academy Sports and Outdoors Inc 20240215 0 68.25 69.01 68.01 68.56 636533 68.56 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240215 0 2.69 2.86 2.69 2.84 76866 2.84 up up correct
ASPU.US Aspen Group Inc 20240215 0 0.17 0.17 0.17 0.17 5012 0.17
ASRT.US Assertio Holdings Inc 20240215 0 0.81 0.8677 0.809 0.8453 616638 0.8453 up up correct
ASRV.US AmeriServ Financial Inc 20240215 0 2.86 2.9292 2.85 2.92 21540 2.92 up up correct
ASTC.US Astrotech Corporation 20240215 0 7.4001 7.9999 7.4001 7.5001 3551 7.5001 up up correct
ASTE.US Astec Industries Inc 20240215 0 35 35.89 34.67 35.88 303803 35.88 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240215 0 8.16 8.5 8.08 8.47 565830 8.47 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240215 0 1.31 1.33 1.2399 1.315 14675 1.315 up up correct
ASTR.US Astra Space Inc 20240215 0 2.08 2.08 1.93 2.07 117013 2.07 down down correct
ASTS.US AST SpaceMobile Inc 20240215 0 3.35 3.49 3.2695 3.41 2860331 3.41 up up correct
ASTSW.US AST SpaceMobile Inc 20240215 0 0.845 0.8511 0.845 0.851 362 0.851 up up correct
ASUR.US Asure Software Inc 20240215 0 10.21 10.5175 10.137 10.22 200706 10.22 up up correct
ASYS.US Amtech Systems Inc 20240215 0 4.52 4.85 4.52 4.75 93970 4.75 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240215 0 1.78 1.83 1.73 1.8 707754 1.8 up up correct
ATCOL.US Atlas Corp 20240215 0 24.17 24.18 24.15 24.15 2445 24.15 down down correct
ATEC.US Alphatec Holdings Inc 20240215 0 15.96 16.2 15.57 15.64 1727905 15.64 down down correct
ATER.US Aterian Inc 20240215 0 0.47 0.4899 0.45 0.4722 1371287 0.4722 up up correct
ATEX.US Anterix Inc 20240215 0 33.49 37.84 33.2 37.76 426150 37.76 up up correct
ATHA.US Athira Pharma Inc 20240215 0 3.37 3.68 3.3 3.66 566834 3.66 up up correct
ATHE.US Alterity Therapeutics Limited 20240215 0 1.8894 2.03 1.8894 2.01 6402 2.01 up up correct
ATHX.US Athersys Inc 20240215 0 0.0135 0.018 0.0135 0.0141 172178 0.0141 up up correct
ATIF.US ATIF Holdings Limited 20240215 0 0.87 1.29 0.83 1.14 99178 1.14 up up correct
ATLC.US Atlanticus Holdings Corporation 20240215 0 31.76 35 31.76 34.53 10901 34.53 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240215 0 22.85 23 22.72 22.98 8600 22.98 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240215 0 21.7 22 21.6 21.9 4800 21.9 up up correct
ATLO.US Ames National Corporation 20240215 0 19 19 18.41 18.68 32283 18.68 down down correct
ATMH.US All Things Mobile Analytic Inc 20240215 0 0.07 0.07 0.07 0.07 0 0.07
ATNF.US 180 Life Sciences Corp 20240215 0 0.2 0.21 0.195 0.21 304546 0.21 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240215 0 0.0088 0.0089 0.0088 0.0088 28069 0.0088
ATNI.US ATN International Inc 20240215 0 36.98 38.52 36.4 38.35 220823 38.35 up up correct
ATOM.US Atomera Incorporated 20240215 0 7.21 7.42 6.88 7.09 291297 7.09 down down correct
ATOS.US Atossa Therapeutics Inc 20240215 0 1.04 1.05 0.9924 1.01 507340 1.01 down down correct
ATRA.US Atara Biotherapeutics Inc 20240215 0 0.78 0.8007 0.7608 0.7715 1568255 0.7715 down down correct
ATRC.US AtriCure Inc 20240215 0 32.93 34.32 32.5 34.21 1105480 34.21 up up correct
ATRI.US Atrion Corporation 20240215 0 334.75 357.3599 334.75 353.8 5126 353.8 up up correct
ATRO.US Astronics Corporation 20240215 0 19.09 19.5 18.86 19.21 127875 19.21 up up correct
ATSG.US Air Transport Services Group Inc 20240215 0 14.52 14.76 14.445 14.72 532852 14.72 up up correct
ATXI.US Avenue Therapeutics Inc 20240215 0 0.153 0.153 0.14 0.1473 462850 0.1473 down down correct
ATXS.US Astria Therapeutics Inc 20240215 0 14.1 14.3939 13.79 14.2 409869 14.2 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240215 0 33.67 34.87 33.52 34.77 287768 34.77 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240215 0 24.55 24.6 24.2401 24.32 8114 24.32 down down correct
AUBN.US Auburn National Bancorporation Inc 20240215 0 20.35 21 20.35 20.86 1512 20.86 up up correct
AUDC.US AudioCodes Ltd 20240215 0 13.75 13.8346 13.4995 13.53 55807 13.53 down down correct
AUGX.US Augmedix Inc. Common Stock 20240215 0 4.65 4.8599 4.63 4.69 467691 4.69 up up correct
AUID.US Ipsidy Inc. Common Stock 20240215 0 12.29 13.0539 10.5234 10.9 32752 10.9 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240215 0 6 6.2 5.5 6.02 19621088 6.02 up up correct
AUR.US Aurora Innovation Inc 20240215 0 3.35 3.35 2.97 3.09 9789525 3.09 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240215 0 8.25 8.74 8 8.7 99199 8.7 up up correct
AUROW.US Aurora Innovation Inc 20240215 0 0.39 0.39 0.3022 0.33 12021 0.33 down down correct
AUTL.US Autolus Therapeutics plc 20240215 0 7.25 7.31 7.015 7.08 1642071 7.08 down down correct
AUUD.US Auddia Inc 20240215 0 0.1901 0.47 0.1901 0.225 10367856 0.225 up up correct
AUVI.US Applied UV Inc 20240215 0 2.01 2.0564 2 2.01 87819 2.01
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240215 0 4.067 4.304 3.76 3.76 3900 3.76 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240215 0 2.4 2.52 2.3841 2.49 70383 2.49 up up correct
AVAV.US AeroVironment Inc 20240215 0 127.2 127.2 123.77 126.53 233388 126.53 down down correct
AVDL.US Avadel Pharmaceuticals plc 20240215 0 14.35 14.36 14.15 14.2 647496 14.2 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240215 0 12.4 12.545 12.34 12.41 1538413 12.41 up up correct
AVGO.US Broadcom Inc 20240215 0 1279.95 1280 1244.85 1265.07 2187344 1265.07 down down correct
AVGR.US Avinger Inc 20240215 0 3.06 3.06 2.895 3 3474 3 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240215 0 11.34 11.5 10.9 11.47 13000 11.47 up up correct
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20240215 0 0.033 0.033 0.031 0.033 1400 0.033
AVIR.US Atea Pharmaceuticals Inc 20240215 0 4.05 4.22 4.03 4.21 293014 4.21 up up correct
AVNW.US Aviat Networks Inc 20240215 0 34.48 35.36 34.275 35.2 89461 35.2 up up correct
AVO.US Mission Produce Inc 20240215 0 10.43 10.7636 10.43 10.68 195931 10.68 up up correct
AVPT.US Avepoint Inc 20240215 0 8.04 8.135 7.9395 8.09 662837 8.09 up up correct
AVPTW.US AVPTW 20240215 0 1 1.1 0.9903 1.07 17825 1.07 up up correct
AVRO.US AVROBIO Inc 20240215 0 1.28 1.31 1.25 1.31 346334 1.31 up up correct
AVT.US Avnet Inc 20240215 0 45.31 45.56 45.1 45.47 446203 45.47 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240215 0 19.49 21.69 18.47 21.64 65784 21.64 up up correct
AVTX.US Avalo Therapeutics Inc 20240215 0 4.9143 5.0165 4.68 4.76 40742 4.76 down down correct
AVXL.US Anavex Life Sciences Corp 20240215 0 5.88 5.97 5.64 5.83 862044 5.83 down down correct
AWH.US Aspira Women's Health Inc 20240215 0 4.67 4.91 4.5604 4.73 23046 4.73 up up correct
AWRE.US Aware Inc 20240215 0 1.93 1.9727 1.905 1.94 18506 1.94 up up correct
AXDX.US Accelerate Diagnostics Inc 20240215 0 1.28 1.28 1.1815 1.19 30445 1.19 down up incorrect
AXGN.US AxoGen Inc 20240215 0 10.01 10.5 9.98 10.49 578760 10.49 up down incorrect
AXNX.US Axonics Inc 20240215 0 67.82 68.04 67.76 67.9 633135 67.9 up down incorrect
AXON.US Axon Enterprise Inc 20240215 0 272.1 274.78 268 272.79 257670 272.79 up down incorrect
AXSM.US Axsome Therapeutics Inc 20240215 0 95 95.25 91.9 93.46 476680 93.46 down up incorrect
AXTI.US AXT Inc 20240215 0 2.36 2.45 2.36 2.42 103332 2.42 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20240215 0 18.78 19.3 18.77 19.25 393545 19.25 up down incorrect
AYRO.US Ayro Inc 20240215 0 1.79 1.79 1.74 1.78 16101 1.78 down up incorrect
AYTU.US Aytu Biopharma Inc 20240215 0 3.21 3.45 3.1 3.12 22720 3.12 down up incorrect
AZN.US AstraZeneca PLC 20240215 0 61.77 62.86 61.77 62.84 7641743 62.84 up down incorrect
AZPN.US Aspen Technology Inc 20240215 0 182 183.94 179.58 180.75 228964 180.75 down up incorrect
BAC.US PQ 20240215 0 19.08 19.1 18.95 19.06 99036 19.06 down down correct
BAND.US Bandwidth Inc 20240215 0 13.98 14.4225 13.63 14.39 241923 14.39 up up correct
BANF.US BancFirst Corporation 20240215 0 87.97 91.11 87.83 90.52 76637 90.52 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240215 0 25.76 25.76 25.76 25.76 0 25.76
BANR.US Banner Corporation 20240215 0 44.15 46.34 44.15 45.97 196714 45.97 up up correct
BANX.US StoneCastle Financial Corp 20240215 0 18.22 18.49 18.06 18.06 3895 18.06 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240215 0 4.2 4.5 3.9642 4.27 45831 4.27 up up correct
BASE.US Couchbase Inc. Common Stock 20240215 0 27.56 28.185 27.24 28.07 364699 28.07 up up correct
BATRA.US The Liberty Braves Group 20240215 0 43.45 44.1476 43.35 43.87 56274 43.87 up up correct
BATRK.US The Liberty Braves Group 20240215 0 40.37 41.21 40.345 40.98 178621 40.98 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240215 0 8.21 8.37 8.2 8.36 64577 8.36 up up correct
BBGI.US Beasley Broadcast Group Inc 20240215 0 0.85 0.87 0.81 0.8411 26945 0.8411 down down correct
BBI.US Brickell Biotech Inc 20240215 0 0.9851 0.995 0.985 0.9918 7226 0.9918 up up correct
BBIG.US Vinco Ventures Inc 20240215 0 0.01 0.035 0.01 0.035 7892 0.035 up up correct
BBIO.US BridgeBio Pharma Inc 20240215 0 37.75 41.04 37.5 39.23 4124206 39.23 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240215 0 3.95 4.21 3.5601 3.85 26242 3.85 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240215 0 5 5 5 5 200 5
BBSI.US Barrett Business Services Inc 20240215 0 111.86 113.77 111.39 113.61 28410 113.61 up up correct
BCAB.US BioAtla Inc 20240215 0 2.55 2.71 2.48 2.65 311018 2.65 up up correct
BCBP.US BCB Bancorp Inc 20240215 0 11.17 11.775 11.16 11.69 71345 11.69 up up correct
BCDA.US BioCardia Inc 20240215 0 0.47 0.4788 0.4223 0.43 308451 0.43 down down correct
BCDAW.US BioCardia Inc 20240215 0 0.02 0.02 0.02 0.02 10099 0.02
BCEL.US Atreca Inc 20240215 0 0.2971 0.33 0.295 0.315 1430780 0.315 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240215 0 0.3413 0.3899 0.321 0.388 538845 0.388 up up correct
BCML.US BayCom Corp 20240215 0 20.16 20.88 19.85 20.69 20083 20.69 up up correct
BCOV.US Brightcove Inc 20240215 0 2.3 2.4 2.27 2.38 168802 2.38 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240215 0 7.8 7.83 7.8 7.8 2232 7.8
BCPC.US Balchem Corporation 20240215 0 142.66 146.84 141.585 146.39 118310 146.39 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240215 0 5.63 5.88 5.53 5.64 3684807 5.64 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240215 0 10.97 10.97 10.97 10.97 0 10.97
BCTX.US BriaCell Therapeutics Corp 20240215 0 3.31 3.4399 3.2 3.23 71662 3.23 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240215 0 1.28 1.4899 1.28 1.4899 583 1.4899 up up correct
BCYC.US Bicycle Therapeutics plc 20240215 0 22 22.6299 21.4778 22.09 581088 22.09 up up correct
BDSX.US Biodesix Inc 20240215 0 1.61 1.62 1.55 1.57 28772 1.57 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240215 0 4.81 5.09 4.61 5.06 900685 5.06 up up correct
BEAM.US Beam Therapeutics Inc 20240215 0 31.91 34.22 31.7 33.02 1864259 33.02 up up correct
BEAT.US Heartbeam Inc. Common Stock 20240215 0 1.83 1.8703 1.78 1.8 71178 1.8 down down correct
BEATW.US Heartbeam Inc. Warrant 20240215 0 0.31 0.31 0.215 0.215 25429 0.215 down down correct
BECN.US Beacon Roofing Supply Inc 20240215 0 87.86 87.91 86.545 87.59 416796 87.59 down down correct
BEEM.US Beam Global 20240215 0 8.39 8.4784 7.86 7.94 158558 7.94 down up incorrect
BEEMW.US Beam Global 20240215 0 2.1 2.58 1.75 2.2 12403 2.2 up down incorrect
BELFA.US Bel Fuse Inc 20240215 0 77 78.77 76.6252 78.77 7466 78.77 up down incorrect
BELFB.US Bel Fuse Inc 20240215 0 73 74.751 71.865 74.13 114677 74.13 up down incorrect
BFC.US Bank First Corporation 20240215 0 84.8 88.31 84.8 87.87 18704 87.87 up down incorrect
BFI.US BurgerFi International Inc 20240215 0 0.72 0.79 0.6701 0.759 215473 0.759 up down incorrect
BFIIW.US BurgerFi International LLC 20240215 0 0.0543 0.06 0.0543 0.06 20206 0.06 up down incorrect
BFIN.US BankFinancial Corporation 20240215 0 10.21 10.295 10.0616 10.22 9545 10.22 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20240215 0 0.71 0.715 0.647 0.6937 159689 0.6937 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20240215 0 0.0105 0.0225 0.0105 0.0105 2750 0.0105
BFST.US Business First Bancshares Inc 20240215 0 21.65 22.36 21.6 22.3 58086 22.3 up down incorrect
BGFDX.US BGFDX 20240215 0 21.99 21.99 21.99 21.99 0 21.99
BGFLX.US BGFLX 20240215 0 21.97 21.97 21.97 21.97 0 21.97
BGFTX.US BGFTX 20240215 0 21.93 21.93 21.93 21.93 0 21.93
BGFV.US Big 5 Sporting Goods Corporation 20240215 0 5.37 5.63 5.37 5.57 273946 5.57 up up correct
BGFVX.US BGFVX 20240215 0 22.89 22.89 22.89 22.89 0 22.89
BGNE.US BeiGene Ltd 20240215 0 146.75 149.34 145.01 146.07 184301 146.07 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240215 0 10.26 10.26 10.26 10.26 0 10.26
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240215 0 1.07 1.1669 1.05 1.11 401167 1.11 up up correct
BHF.US Brighthouse Financial Inc 20240215 0 47.76 49.68 47.76 48.83 643120 48.83 up up correct
BHFAL.US Brighthouse Financial Inc 20240215 0 23.21 23.5241 23.1001 23.3092 13710 23.3092 up up correct
BHFAM.US Brighthouse Financial Inc 20240215 0 16.18 16.36 16.05 16.29 27800 16.29 up up correct
BHFAN.US Brighthouse Financial Inc 20240215 0 19.26 19.565 19.13 19.3 34900 19.3 up up correct
BHFAO.US Brighthouse Financial Inc 20240215 0 24.415 24.95 24.23 24.53 30900 24.53 up up correct
BHFAP.US Brighthouse Financial Inc 20240215 0 23.87 24.325 23.7506 23.9 38148 23.9 up up correct
BIDU.US Baidu Inc 20240215 0 106.135 107.02 105.55 106.84 1427911 106.84 up up correct
BIGC.US BigCommerce Holdings Inc 20240215 0 8.7 8.94 8.655 8.92 644525 8.92 up up correct
BIIB.US Biogen Inc 20240215 0 221.15 225 220.07 223.35 1307777 223.35 up up correct
BILI.US Bilibili Inc 20240215 0 10.05 10.15 9.945 10.14 3049515 10.14 up up correct
BIMI.US BIMI International Medical Inc 20240215 0 2.918 2.918 2.88 2.88 3800 2.88 down down correct
BIOL.US BIOLASE Inc 20240215 0 0.1524 0.1562 0.134 0.1453 9678599 0.1453 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20240215 0 13.35 13.64 13.1901 13.31 74654 13.31 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20240215 0 1 1.04 0.98 1.03 488777 1.03 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20240215 0 3.61 3.65 3.33 3.48 37932629 3.48 down up incorrect
BIVI.US BioVie Inc 20240215 0 1.15 1.19 1.15 1.18 121599 1.18 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240215 0 0.82 0.8326 0.76 0.79 20747 0.79 down up incorrect
BJRI.US BJ's Restaurants Inc 20240215 0 34.75 36.29 34.75 35.47 618798 35.47 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20240215 0 3.76 3.79 3.74 3.78 35696 3.78 up down incorrect
BKNG.US Booking Holdings Inc 20240215 0 3752.64 3762.73 3711.83 3750.66 297468 3750.66 down up incorrect
BKR.US Baker Hughes Company 20240215 0 28.91 29.39 28.79 29.2 10899064 29.2 up up correct
BKSC.US Bank of South Carolina Corporation 20240215 0 12.63 12.75 12.51 12.75 3000 12.75 up up correct
BKYI.US BIO 20240215 0 1.87 1.96 1.83 1.83 57515 1.83 down down correct
BL.US BlackLine Inc 20240215 0 59.55 60.145 57.72 60.12 683926 60.12 up up correct
BLBD.US Blue Bird Corporation 20240215 0 32.09 33.945 31.99 33.89 816690 33.89 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240215 0 2.47 2.595 2.47 2.54 3672 2.54 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20240215 0 0.104 0.104 0.082 0.082 2376 0.082 down down correct
BLDE.US Blade Air Mobility Inc 20240215 0 3.13 3.37 3.13 3.36 693265 3.36 up up correct
BLDEW.US Blade Air Mobility Inc 20240215 0 0.15 0.15 0.15 0.15 721 0.15
BLDP.US Ballard Power Systems Inc 20240215 0 3.24 3.325 3.215 3.26 2380888 3.26 up up correct
BLEUU.US bleuacacia ltd Unit 20240215 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240215 0 17.99 18.41 17.675 18.19 596969 18.19 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240215 0 9.15 9.63 9.15 9.57 47413 9.57 up up correct
BLIN.US Bridgeline Digital Inc 20240215 0 0.81 0.8598 0.75 0.8404 45296 0.8404 up up correct
BLKB.US Blackbaud Inc 20240215 0 71.41 72.48 70.44 72.28 285510 72.28 up up correct
BLMN.US Bloomin' Brands Inc 20240215 0 26.32 26.94 26.255 26.82 999407 26.82 up up correct
BLNK.US Blink Charging Co 20240215 0 3.49 3.62 3.19 3.49 13995683 3.49
BLPH.US Bellerophon Therapeutics Inc 20240215 0 0.0501 0.0549 0.0501 0.0501 9437 0.0501
BLRX.US BioLineRx Ltd 20240215 0 1.11 1.15 1.06 1.105 212262 1.105 down down correct
BLUE.US bluebird bio Inc 20240215 0 1.04 1.13 1.02 1.08 7504528 1.08 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20240215 0 8.38 8.38 8.01 8.15 355510 8.15 down down correct
BMBL.US Bumble Inc 20240215 0 13.48 14.08 13.47 14.02 2449199 14.02 up up correct
BMEA.US Biomea Fusion Inc 20240215 0 17.23 17.68 16.88 17.35 551648 17.35 up up correct
BMRA.US Biomerica Inc 20240215 0 0.9604 0.9881 0.9364 0.9661 37178 0.9661 up up correct
BMRC.US Bank of Marin Bancorp 20240215 0 17.32 18.005 17.255 17.9 85865 17.9 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240215 0 86.11 88.725 85.97 88.3 1990552 88.3 up up correct
BNGO.US Bionano Genomics Inc 20240215 0 1.27 1.31 1.23 1.27 1480142 1.27
BNIX.US Bannix Acquisition Corp. Common Stock 20240215 0 10.85 10.85 10.85 10.85 0 10.85
BNIXR.US Bannix Acquisition Corp. Right 20240215 0 0.2096 0.2096 0.2096 0.2096 190 0.2096
BNR.US Burning Rock Biotech Limited 20240215 0 0.81 0.8799 0.781 0.81 21340 0.81
BNTC.US Benitec Biopharma Inc 20240215 0 2.9996 2.9996 2.83 2.88 5327 2.88 down down correct
BNTX.US BioNTech SE 20240215 0 91.64 93.75 91.3 92.91 336611 92.91 up up correct
BOKF.US BOK Financial Corporation 20240215 0 81.96 84.095 81.96 83.73 161213 83.73 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240215 0 1.1 1.14 1.08 1.13 37007 1.13 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20240215 0 0.4998 0.5035 0.47 0.5012 103808 0.5012 up up correct
BOOM.US DMC Global Inc 20240215 0 18.01 18.64 18.01 18.57 171540 18.57 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240215 0 2.78 2.85 2.78 2.82 6262 2.82 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240215 0 11.76 11.95 11.28 11.8 6676 11.8 up down incorrect
BOXL.US Boxlight Corporation 20240215 0 0.85 0.8932 0.84 0.8799 23153 0.8799 up down incorrect
BPMC.US Blueprint Medicines Corporation 20240215 0 77.57 89.25 77.57 87.57 1644016 87.57 up down incorrect
BPOP.US Popular Inc 20240215 0 83.62 86.77 83.62 86.76 544474 86.76 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240215 0 25.57 25.57 25.57 25.57 1384 25.57
BPRN.US The Bank of Princeton 20240215 0 32.5 33.69 32.5 33.02 12033 33.02 up down incorrect
BPTH.US Bio 20240215 0 0.4537 0.49 0.43 0.442 39032 0.442 down up incorrect
BPTS.US Biophytis SA 20240215 0 0.5193 0.565 0.4303 0.5582 51331 0.5582 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240215 0 13.05 13.13 12.96 13.01 44000 13.01 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20240215 0 11.58 11.6 11.58 11.58 1600 11.58
BPYPO.US Brookfield Property Partners L.P 20240215 0 12.78 12.8 12.75 12.8 14600 12.8 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20240215 0 13.45 13.45 13.075 13.19 8211 13.19 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20240215 0 5.46 5.61 5.3 5.3 20168 5.3 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20240215 0 11.55 11.6998 11.55 11.55 3157 11.55
BREZR.US Breeze Holdings Acquisition Corp 20240215 0 0.17 0.19 0.13 0.1408 212266 0.1408 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20240215 0 0.5 0.5 0.301 0.427 181538 0.427 down up incorrect
BRID.US Bridgford Foods Corporation 20240215 0 10.69 10.69 10.5 10.55 7688 10.55 down down correct
BRKL.US Brookline Bancorp Inc 20240215 0 9.91 10.22 9.89 10.2 468686 10.2 up up correct
BRKR.US Bruker Corporation 20240215 0 80.46 80.49 78.51 80.1 830680 80.1 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240215 0 3.18 3.2 3.09 3.13 23404 3.13 down down correct
BROG.US Brooge Energy Limited 20240215 0 2.74 2.88 2.443 2.88 8122 2.88 up up correct
BROGW.US Brooge Energy Limited 20240215 0 0.0113 0.0148 0.01 0.01 22469 0.01 down down correct
BRP.US BRP Group Inc 20240215 0 25.88 26.8 25.4965 26.56 614642 26.56 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240215 0 1.44 1.54 1.3627 1.47 149851 1.47 up down incorrect
BRY.US Berry Corporation 20240215 0 6.52 6.89 6.51 6.82 1013912 6.82 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20240215 0 59.91 59.98 58.845 59.73 760887 59.73 down up incorrect
BSBK.US Bogota Financial Corp 20240215 0 7.9829 7.9829 7.76 7.76 2375 7.76 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20240215 0 15.33 15.6 15.18 15.47 8695 15.47 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20240215 0 0.1231 0.1275 0.113 0.1218 539772 0.1218 down up incorrect
BSGM.US BioSig Technologies Inc 20240215 0 0.7666 0.8 0.7456 0.779 97637 0.779 up down incorrect
BSRR.US Sierra Bancorp 20240215 0 18.93 19.47 18.93 19.36 49116 19.36 up down incorrect
BSVN.US Bank7 Corp 20240215 0 27.23 27.9 26.825 27.69 15428 27.69 up down incorrect
BSY.US Bentley Systems Incorporated 20240215 0 52.07 52.51 51.66 52.32 834225 52.32 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20240215 0 3.18 3.6 3.16 3.59 4378278 3.59 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20240215 0 1.86 2.03 1.86 2.03 2645 2.03 up up correct
BTBDW.US BT Brands Inc. Warrant 20240215 0 0.12 0.1201 0.12 0.1201 225 0.1201 up up correct
BTBT.US Bit Digital Inc 20240215 0 3.45 3.5 3.05 3.09 13890440 3.09 down down correct
BTCS.US BTCS Inc. Common Stock 20240215 0 1.82 1.86 1.67 1.76 163749 1.76 down down correct
BTCY.US Biotricity Inc. Common Stock 20240215 0 0.88 0.96 0.88 0.89 4104 0.89 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20240215 0 0.19 0.205 0.1843 0.204 1255145 0.204 up up correct
BUSE.US First Busey Corporation 20240215 0 22.89 23.6 22.76 23.55 171945 23.55 up up correct
BVS.US Bioventus Inc 20240215 0 4.44 4.535 4.41 4.5 126086 4.5 up up correct
BWAY.US BrainsWay Ltd 20240215 0 6.55 7.14 6.54 7.14 136014 7.14 up up correct
BWB.US Bridgewater Bancshares Inc 20240215 0 12.06 12.32 11.91 12.21 102222 12.21 up up correct
BWEN.US Broadwind Inc 20240215 0 2.51 2.7 2.51 2.67 139093 2.67 up up correct
BWFG.US Bankwell Financial Group Inc 20240215 0 25.755 26.645 25.58 26.39 10493 26.39 up up correct
BWMN.US Bowman Consulting Group Ltd 20240215 0 36.22 37.34 35.87 37.21 45119 37.21 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240215 0 13.3 13.44 13.2804 13.44 9045 13.44 up up correct
BXRX.US Baudax Bio Inc 20240215 0 0.028 0.028 0.0148 0.0222 2508424 0.0222 down down correct
BYFC.US Broadway Financial Corporation 20240215 0 6.15 6.335 6.08 6.25 5347 6.25 up up correct
BYND.US Beyond Meat Inc 20240215 0 6.71 7.28 6.69 7.26 2889108 7.26 up up correct
BYRN.US Byrna Technologies Inc 20240215 0 10.09 11.48 10.0553 11.24 351884 11.24 up up correct
BYSI.US BeyondSpring Inc 20240215 0 1.4053 1.43 1.33 1.37 82831 1.37 down down correct
BZ.US Kanzhun Ltd ADR 20240215 0 14.68 15.04 14.68 14.88 3410851 14.88 up up correct
BZUN.US Baozun Inc 20240215 0 2.49 2.54 2.46 2.49 236730 2.49
CAAS.US China Automotive Systems Inc 20240215 0 3.46 3.49 3.29 3.3 60891 3.3 down down correct
CABA.US Cabaletta Bio Inc 20240215 0 24.19 25.05 23.69 23.9 711881 23.9 down down correct
CAC.US Camden National Corporation 20240215 0 32.32 34.02 32.13 33.71 54449 33.71 up up correct
CACC.US Credit Acceptance Corporation 20240215 0 562.74 577.84 561.155 566.38 47696 566.38 up up correct
CADCX.US CADCX 20240215 0 24.77 24.77 24.77 24.77 0 24.77
CADE.US PA 20240215 0 20.68 20.755 20.49 20.68 4442 20.68
CADEX.US CADEX 20240215 0 24.96 24.96 24.96 24.96 0 24.96
CADFX.US CION Ares Diversified Credit Fund W 20240215 0 25.23 25.23 25.23 25.23 0 25.23
CADL.US Candel Therapeutics Inc. Common Stock 20240215 0 1.84 1.84 1.6 1.74 115337 1.74 down down correct
CADSX.US CADSX 20240215 0 25.05 25.05 25.05 25.05 0 25.05
CADUX.US CADUX 20240215 0 25.22 25.22 25.22 25.22 0 25.22
CADWX.US CADWX 20240215 0 25.04 25.04 25.04 25.04 0 25.04
CAKE.US The Cheesecake Factory Incorporated 20240215 0 33.84 34.99 33.84 34.91 970156 34.91 up up correct
CALA.US Calithera Biosciences Inc 20240215 0 0.03 0.03 0.03 0.03 0 0.03
CALB.US California BanCorp 20240215 0 22.48 23.09 22.4 22.52 23928 22.52 up up correct
CALM.US Cal 20240215 0 56.17 57.4 56.055 57.09 447888 57.09 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240215 0 20.61 21.77 20.58 20.58 5443 20.58 down down correct
CAMP.US CalAmp Corp 20240215 0 3.15 3.86 3.0709 3.8 314672 3.8 up up correct
CAMT.US Camtek Ltd 20240215 0 83.81 84.89 81.72 84.74 427648 84.74 up up correct
CAN.US Canaan Inc 20240215 0 2.39 2.415 2.09 2.31 37919468 2.31 down down correct
CAPR.US Capricor Therapeutics Inc 20240215 0 3.88 3.905 3.74 3.77 78997 3.77 down down correct
CAR.US Avis Budget Group Inc 20240215 0 121.08 123.47 117.11 121.08 1908484 121.08
CARA.US Cara Therapeutics Inc 20240215 0 0.5696 0.6174 0.5652 0.5953 659646 0.5953 up up correct
CARE.US Carter Bankshares Inc 20240215 0 13.94 14.2 13.785 14 85449 14 up up correct
CARG.US CarGurus Inc 20240215 0 23.3 23.675 23.09 23.59 651052 23.59 up up correct
CARV.US Carver Bancorp Inc 20240215 0 1.7438 1.79 1.65 1.6864 31983 1.6864 down down correct
CASA.US Casa Systems Inc 20240215 0 0.26 0.2888 0.26 0.279 335538 0.279 up up correct
CASH.US Meta Financial Group Inc 20240215 0 51.21 52.05 50.91 51.49 160517 51.49 up up correct
CASI.US CASI Pharmaceuticals Inc 20240215 0 6.06 6.1891 5.8101 5.97 14436 5.97 down down correct
CASS.US Cass Information Systems Inc 20240215 0 47.8 48.62 47.3255 48.43 37954 48.43 up up correct
CASY.US Casey's General Stores Inc 20240215 0 284.57 289.32 284.57 286.13 211137 286.13 up up correct
CATC.US Cambridge Bancorp 20240215 0 67.09 68.775 65.74 68.39 18638 68.39 up up correct
CATY.US Cathay General Bancorp 20240215 0 39.48 41.17 39.48 40.88 295556 40.88 up up correct
CBAN.US Colony Bankcorp Inc 20240215 0 11.29 11.71 11.19 11.68 38074 11.68 up up correct
CBAT.US CBAK Energy Technology Inc 20240215 0 0.96 1.06 0.9551 1.055 246281 1.055 up up correct
CBAY.US CymaBay Therapeutics Inc 20240215 0 32.2 32.21 32.14 32.2 5930493 32.2
CBFV.US CB Financial Services Inc 20240215 0 22.8 23.25 21.75 23.19 7054 23.19 up up correct
CBNK.US Capital Bancorp Inc 20240215 0 21.423 21.78 20.97 21.54 22495 21.54 up up correct
CBOE.US Cboe Global Markets Inc 20240215 0 185.44 186.06 184.285 186.06 491401 186.06 up up correct
CBRGU.US Chain Bridge I Units 20240215 0 11.59 11.59 11.59 11.59 0 11.59
CBRL.US Cracker Barrel Old Country Store Inc 20240215 0 73.46 74.54 73.07 73.23 417127 73.23 down down correct
CBSH.US Commerce Bancshares Inc 20240215 0 51.16 52.31 51.12 51.81 375575 51.81 up up correct
CCAP.US Crescent Capital BDC Inc 20240215 0 16.14 16.42 16.14 16.41 52301 16.41 up up correct
CCB.US Coastal Financial Corporation 20240215 0 39.26 40.29 39.04 40.27 40808 40.27 up up correct
CCBG.US Capital City Bank Group Inc 20240215 0 28.38 29.19 28.335 28.96 26690 28.96 up up correct
CCCC.US C4 Therapeutics Inc 20240215 0 7.49 8.055 7.39 7.9 4144615 7.9 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240215 0 21.41 21.48 21.3112 21.35 62879 21.35 down down correct
CCEL.US Cryo 20240215 0 5.39 5.39 5.39 5.39 150 5.39
CCEP.US Coca 20240215 0 66.64 67.24 66.3 67.22 1648938 67.22 up up correct
CCLFX.US CCLFX 20240215 0 10.7 10.7 10.7 10.7 0 10.7
CCLP.US CSI Compressco LP 20240215 0 1.98 2 1.9201 2 30351 2 up up correct
CCNE.US CNB Financial Corporation 20240215 0 20.36 21.15 20.12 20.97 46720 20.97 up up correct
CCNEP.US CNB Financial Corporation 20240215 0 22.25 22.75 22.25 22.5 2800 22.5 up up correct
CCOI.US Cogent Communications Holdings Inc 20240215 0 75 77.36 75 77.07 232076 77.07 up up correct
CCRN.US Cross Country Healthcare Inc 20240215 0 20.4 21.405 20.26 21.25 578738 21.25 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240215 0 19.52 20.01 18.9 19.59 221342 19.59 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240215 0 11 11 11 11 0 11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240215 0 10.75 10.75 10.75 10.75 0 10.75
CDLX.US Cardlytics Inc 20240215 0 6.65 6.985 6.64 6.77 475427 6.77 up up correct
CDMO.US Avid Bioservices Inc 20240215 0 7.74 7.925 7.48 7.7 1646290 7.7 down down correct
CDNA.US CareDx Inc 20240215 0 8.29 8.62 8.29 8.5 602487 8.5 up up correct
CDNS.US Cadence Design Systems Inc 20240215 0 302.37 303.33 294.92 295.67 2018400 295.67 down down correct
CDTX.US Cidara Therapeutics Inc 20240215 0 0.7 0.7097 0.6581 0.6923 453035 0.6923 down down correct
CDW.US CDW Corporation 20240215 0 240.35 243.51 240.32 242.75 520668 242.75 up up correct
CDXC.US ChromaDex Corporation 20240215 0 1.64 1.64 1.61 1.62 73314 1.62 down down correct
CDXS.US Codexis Inc 20240215 0 2.87 3.25 2.87 3.24 620974 3.24 up up correct
CDZI.US Cadiz Inc 20240215 0 2.77 2.8975 2.77 2.88 205720 2.88 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240215 0 14.12 14.12 14.12 14.12 245 14.12
CEDAX.US CEDAX 20240215 0 23.5 23.5 23.5 23.5 0 23.5
CEDIX.US Destra International & Event 20240215 0 23.53 23.53 23.53 23.53 0 23.53
CEDLX.US CEDLX 20240215 0 23.47 23.47 23.47 23.47 0 23.47
CEDTX.US CEDTX 20240215 0 23.36 23.36 23.36 23.36 0 23.36
CELC.US Celcuity Inc 20240215 0 15.72 16.02 15.325 15.87 123132 15.87 up up correct
CELH.US Celsius Holdings Inc 20240215 0 63.18 64.1 62.2 63.39 3140906 63.39 up up correct
CELU.US Celularity Inc 20240215 0 0.3983 0.4179 0.3925 0.409 187997 0.409 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20240215 0 0.17 0.17 0.1638 0.17 158913 0.17
CENT.US Central Garden & Pet Company 20240215 0 42.94 43.65 42.55 43.61 179436 43.61 up down incorrect
CENTA.US Central Garden & Pet Company 20240215 0 37 37.38 36.67 37.25 504015 37.25 up down incorrect
CENX.US Century Aluminum Company 20240215 0 10.65 10.86 10.49 10.68 1143025 10.68 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20240215 0 43.5 43.5898 42.58 42.93 4023252 42.93 down up incorrect
CERS.US Cerus Corporation 20240215 0 2.37 2.43 2.32 2.39 1108305 2.39 up up correct
CERT.US Certara Inc 20240215 0 17.99 18.32 17.88 18.14 415176 18.14 up up correct
CETX.US Cemtrex Inc 20240215 0 3.1 3.19 3.1 3.19 6238 3.19 up up correct
CETXP.US Cemtrex Inc 20240215 0 0.46 0.46 0.4 0.4 5132 0.4 down down correct
CEVA.US CEVA Inc 20240215 0 25 25.19 23.93 24.49 240482 24.49 down down correct
CFB.US CrossFirst Bankshares Inc 20240215 0 13.5 13.93 13.5 13.92 216942 13.92 up up correct
CFBK.US CF Bankshares Inc 20240215 0 21.38 21.38 21.38 21.38 117 21.38
CFFI.US C&F Financial Corporation 20240215 0 53.575 55.65 53.575 55.6 5761 55.6 up up correct
CFFN.US Capitol Federal Financial Inc 20240215 0 5.98 6.115 5.94 6.07 932572 6.07 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20240215 0 33.67 34.275 33.41 33.7 7986632 33.7 up up correct
CG.US The Carlyle Group Inc 20240215 0 44.48 44.895 43.74 44.87 2474646 44.87 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240215 0 19.44 19.4999 19.33 19.33 12051 19.33 down down correct
CGBD.US TCG BDC Inc 20240215 0 14.92 15.25 14.92 15.25 197894 15.25 up up correct
CGC.US Canopy Growth Corporation 20240215 0 3.58 3.66 3.53 3.59 3739465 3.59 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240215 0 21.81 21.81 21.81 21.81 0 21.81
CGEM.US Cullinan Oncology Inc 20240215 0 18.46 18.9029 17.89 18.43 415579 18.43 down down correct
CGEN.US Compugen Ltd 20240215 0 2.3 2.36 2.3 2.32 330605 2.32 up up correct
CGNT.US Cognyte Software Ltd 20240215 0 7.55 7.78 7.55 7.66 388373 7.66 up up correct
CGNX.US Cognex Corporation 20240215 0 36.3 40.82 36.3 38.51 4727631 38.51 up up correct
CGO.US Calamos Global Total Return Fund 20240215 0 9.66 9.82 9.65 9.73 30400 9.73 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240215 0 1.96 2.43 1.96 1.98 2094035 1.98 up up correct
CHCI.US Comstock Holding Companies Inc 20240215 0 4.71 4.711 4.71 4.711 3201 4.711 up up correct
CHCO.US City Holding Company 20240215 0 101.1 104.86 100.9184 104.08 49954 104.08 up up correct
CHDN.US Churchill Downs Incorporated 20240215 0 120.5 120.75 118.72 119.96 310961 119.96 down down correct
CHEF.US The Chefs' Warehouse Inc 20240215 0 36.13 36.67 34.49 34.79 705064 34.79 down down correct
CHEK.US Check 20240215 0 2.13 2.249 2.1155 2.195 8645 2.195 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240215 0 11.04 11.09 11.04 11.06 121800 11.06 up up correct
CHK.US Chesapeake Energy Corporation 20240215 0 76.57 79.11 76 78.09 2168827 78.09 up up correct
CHKEL.US Chesapeake Energy Corporation 20240215 0 57.2 57.2 57.2 57.2 0 57.2
CHKEW.US Chesapeake Energy Corporation 20240215 0 69.15 69.15 69.15 69.15 102 69.15
CHKEZ.US Chesapeake Energy Corporation 20240215 0 64.1 64.26 64.1 64.26 5822 64.26 up up correct
CHKP.US Check Point Software Technologies Ltd 20240215 0 164.58 164.795 162.9106 164.24 478743 164.24 down down correct
CHMG.US Chemung Financial Corporation 20240215 0 43.75 44.7 43.75 44.5 5340 44.5 up up correct
CHNR.US China Natural Resources Inc 20240215 0 2.61 8.85 2.41 3.47 64203430 3.47 up up correct
CHRS.US Coherus BioSciences Inc 20240215 0 2.73 2.87 2.675 2.85 2869719 2.85 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240215 0 73.83 74.225 73.53 73.7 1301586 73.7 down down correct
CHSCL.US CHS Inc 20240215 0 25.9855 26.14 25.9855 26.14 11191 26.14 up up correct
CHSCM.US CHS Inc 20240215 0 25.32 25.4 25.32 25.37 9885 25.37 up up correct
CHSCN.US CHS Inc 20240215 0 25.725 25.909 25.72 25.75 9200 25.75 up up correct
CHSCO.US CHS Inc 20240215 0 26.6001 26.7999 26.6001 26.73 8321 26.73 up up correct
CHSCP.US CHS Inc 20240215 0 30.75 31.3 30.75 31.3 2848 31.3 up up correct
CHTR.US Charter Communications Inc 20240215 0 288 296.7111 287.91 294.14 1276196 294.14 up up correct
CHUY.US Chuy's Holdings Inc 20240215 0 34.03 34.62 33.93 34.3 150964 34.3 up up correct
CHW.US Calamos Global Dynamic Income Fund 20240215 0 6.08 6.14 6.07 6.1 338100 6.1 up up correct
CHX.US ChampionX Corporation 20240215 0 28.95 29.97 28.87 29.95 1393097 29.95 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20240215 0 11.95 12.08 11.93 12.06 126000 12.06 up down incorrect
CIFR.US Cipher Mining Inc 20240215 0 4.1 4.47 3.993 4.2 14958672 4.2 up down incorrect
CIFRW.US Cipher Mining Inc 20240215 0 1.4 1.53 1.18 1.39 406785 1.39 down up incorrect
CIGI.US Colliers International Group Inc 20240215 0 125.83 129.81 124.53 128.85 220444 128.85 up down incorrect
CINF.US Cincinnati Financial Corporation 20240215 0 111.06 112.85 110.895 112.41 711087 112.41 up down incorrect
CIVB.US Civista Bancshares Inc 20240215 0 15.26 15.75 15.2509 15.71 35503 15.71 up up correct
CIZN.US Citizens Holding Company 20240215 0 7.77 7.78 7.72 7.78 11898 7.78 up up correct
CJJD.US China Jo 20240215 0 0.2089 0.24 0.2 0.2242 1442558 0.2242 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240215 0 2.05 2.06 1.97 2.01 505196 2.01 down down correct
CLAR.US Clarus Corporation 20240215 0 6.15 6.24 6.069 6.16 316292 6.16 up up correct
CLBK.US Columbia Financial Inc 20240215 0 16.88 17.52 16.85 17.44 87580 17.44 up up correct
CLBT.US Cellebrite DI 20240215 0 10.59 10.75 9.962 10.74 3036970 10.74 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240215 0 1.95 2.25 1.86 2.17 633423 2.17 up up correct
CLDX.US Celldex Therapeutics Inc 20240215 0 36.5 37.09 35.645 36.8 858997 36.8 up up correct
CLEU.US China Liberal Education Holdings Limited 20240215 0 2.65 2.9 2.65 2.81 397276 2.81 up up correct
CLFD.US Clearfield Inc 20240215 0 30.48 31.3614 30.19 31.04 130604 31.04 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240215 0 5.36 5.36 5.36 5.36 973 5.36
CLIR.US ClearSign Technologies Corporation 20240215 0 1.01 1.01 0.9952 0.9958 19081 0.9958 down up incorrect
CLLS.US Cellectis S.A 20240215 0 2.89 2.94 2.84 2.85 12173 2.85 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240215 0 17.29 17.67 17.29 17.4 83312 17.4 up down incorrect
CLNE.US Clean Energy Fuels Corp 20240215 0 3.06 3.17 3.05 3.15 1868513 3.15 up down incorrect
CLNN.US Clene Inc 20240215 0 0.48 0.48 0.45 0.4601 405352 0.4601 down up incorrect
CLNNW.US Clene Inc 20240215 0 0.07 0.08 0.06 0.07 33549 0.07
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240215 0 12 12 12 12 0 12
CLOEU.US Clover Leaf Capital Corp. Unit 20240215 0 11.85 11.85 11.85 11.85 0 11.85
CLOV.US Clover Health Investments Corp 20240215 0 0.98 1.01 0.953 1.01 7076982 1.01 up down incorrect
CLPS.US CLPS Incorporation 20240215 0 0.94 1.0601 0.94 1.02 39491 1.02 up down incorrect
CLPT.US ClearPoint Neuro Inc 20240215 0 7.45 7.58 7.3229 7.45 132338 7.45
CLRB.US Cellectar Biosciences Inc 20240215 0 3.5 3.64 3.4301 3.59 1137825 3.59 up down incorrect
CLRO.US ClearOne Inc 20240215 0 0.98 1 0.9589 0.9771 49315 0.9771 down up incorrect
CLSD.US Clearside Biomedical Inc 20240215 0 1.25 1.2909 1.17 1.22 163500 1.22 down up incorrect
CLSK.US CleanSpark Inc 20240215 0 18.115 19.2299 16.47 17.23 51900499 17.23 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20240215 0 11.99 11.99 11.99 11.99 19 11.99
CLVR.US Clever Leaves Holdings Inc 20240215 0 4.06 4.71 4.0472 4.42 23679 4.42 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240215 0 0.044 0.0466 0.0396 0.04 23149 0.04 down down correct
CLWT.US Euro Tech Holdings Company Limited 20240215 0 1.5 1.81 1.4999 1.69 228717 1.69 up up correct
CMAX.US CareMax Inc 20240215 0 4.68 4.81 4.39 4.43 29942 4.43 down down correct
CMAXW.US CareMax Inc 20240215 0 0.017 0.02 0.017 0.017 30800 0.017
CMBM.US Cambium Networks Corporation 20240215 0 4.39 4.699 4.38 4.58 119505 4.58 up up correct
CMCO.US Columbus McKinnon Corporation 20240215 0 42.93 43.98 42.5134 43.94 137525 43.94 up up correct
CMCSA.US Comcast Corporation 20240215 0 41.79 42.17 41.67 41.8 20890961 41.8 up up correct
CMCT.US CIM Commercial Trust Corporation 20240215 0 3.25 3.38 3.25 3.38 994 3.38 up up correct
CME.US CME Group Inc 20240215 0 214.4 216.04 209.9 211.02 1828462 211.02 down down correct
CMLS.US Cumulus Media Inc 20240215 0 3.95 4.0999 3.95 4.05 29718 4.05 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240215 0 0.583 0.61 0.58 0.61 17371 0.61 up up correct
CMPR.US Cimpress plc 20240215 0 90.28 91.48 89.45 91.09 315233 91.09 up up correct
CMPS.US COMPASS Pathways plc 20240215 0 10.68 10.8 10.43 10.62 434679 10.62 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240215 0 1.6 1.76 1.58 1.76 323820 1.76 up up correct
CMRX.US Chimerix Inc 20240215 0 1.05 1.07 1.02 1.04 483453 1.04 down down correct
CMTL.US Comtech Telecommunications Corp 20240215 0 6.87 7.16 6.725 7.12 274496 7.12 up up correct
CNDT.US Conduent Incorporated 20240215 0 3.56 3.77 3.54 3.7 1835834 3.7 up up correct
CNET.US ZW Data Action Technologies Inc 20240215 0 0.95 1.24 0.86 1.07 333708 1.07 up up correct
CNEY.US CN Energy Group. Inc 20240215 0 1.27 1.55 1.27 1.55 554295 1.55 up up correct
CNFR.US Conifer Holdings Inc 20240215 0 1.21 1.21 1.21 1.21 338 1.21
CNOB.US ConnectOne Bancorp Inc 20240215 0 20.26 20.645 20.035 20.56 303803 20.56 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240215 0 19.5 19.9 19.12 19.24 4400 19.24 down down correct
CNRLX.US CNRLX 20240215 0 14.31 14.31 14.31 14.31 0 14.31
CNROX.US CNROX 20240215 0 7.49 7.49 7.49 7.49 0 7.49
CNSL.US Consolidated Communications Holdings Inc 20240215 0 4.34 4.36 4.325 4.35 910124 4.35 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240215 0 0.287 0.288 0.272 0.283 225606 0.283 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240215 0 10.18 10.84 10.18 10.83 851893 10.83 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240215 0 1.191 1.34 1.1901 1.21 20292 1.21 up up correct
CNTG.US Centogene N.V 20240215 0 0.9787 0.9787 0.8 0.86 26645 0.86 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240215 0 1.12 1.14 0.99 1.02 27598 1.02 down down correct
CNTY.US Century Casinos Inc 20240215 0 3.11 3.17 2.99 3.08 274824 3.08 down down correct
CNXC.US Concentrix Corporation 20240215 0 83.34 85.35 83.1146 84.49 420120 84.49 up up correct
CNXN.US PC Connection Inc 20240215 0 64.87 70.55 64 69.59 158374 69.59 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240215 0 22 22.425 21.911 22.17 822434 22.17 up up correct
COCP.US Cocrystal Pharma Inc 20240215 0 1.51 1.592 1.51 1.54 3012 1.54 up up correct
CODA.US Coda Octopus Group Inc 20240215 0 5.55 5.7 5.55 5.66 23849 5.66 up down incorrect
CODX.US Co 20240215 0 1.19 1.1999 1.16 1.16 31865 1.16 down up incorrect
COF.US PN 20240215 0 17.53 17.53 17.35 17.37 21998 17.37 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20240215 0 26.73 28 26.1038 27.48 16103 27.48 up down incorrect
COGT.US Cogent Biosciences Inc 20240215 0 8.75 9.58 8.48 8.88 3939769 8.88 up down incorrect
COHR.US Coherent Inc 20240215 0 62.02 62.86 60.22 60.51 1672876 60.51 down up incorrect
COHU.US Cohu Inc 20240215 0 33.88 34.82 33.855 34.43 232462 34.43 up down incorrect
COIN.US Coinbase Global Inc 20240215 0 168.79 172.82 162.08 165.67 22992818 165.67 down up incorrect
COKE.US Coca 20240215 0 848.39 864.955 848.39 864.59 60738 864.59 up down incorrect
COLB.US Columbia Banking System Inc 20240215 0 18.8 19.29 18.645 19.01 7576382 19.01 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20240215 0 33.16 34.06 33.16 33.95 334349 33.95 up down incorrect
COLM.US Columbia Sportswear Company 20240215 0 81.76 82.37 81.565 81.73 310962 81.73 down up incorrect
COMM.US CommScope Holding Company Inc 20240215 0 2.16 2.245 2.095 2.24 2174918 2.24 up down incorrect
COMS.US COMSovereign Holding Corp 20240215 0 0.467 0.467 0.3903 0.4435 3647 0.4435 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240215 0 0.498 0.498 0.498 0.498 3000 0.498
CONN.US Conn's Inc 20240215 0 4.96 5.19 4.9323 5.07 142191 5.07 up up correct
CONX.US CONX Corp 20240215 0 10.6 10.6 10.6 10.6 0 10.6
CONXU.US CONX Corp 20240215 0 10.67 10.67 10.67 10.67 0 10.67
CONXW.US CONX Corp 20240215 0 0.1325 0.177 0.13 0.16 351659 0.16 up up correct
COOLU.US Corner Growth Acquisition Corp 20240215 0 10.8 10.8 10.8 10.8 0 10.8
COOLW.US Corner Growth Acquisition Corp 20240215 0 0.0996 0.1 0.09 0.0999 2533 0.0999 up up correct
COOP.US Mr. Cooper Group Inc 20240215 0 74.79 75.96 73.715 74.9 778983 74.9 up up correct
CORT.US Corcept Therapeutics Incorporated 20240215 0 24.21 25 24.2 24.46 1537231 24.46 up up correct
COST.US Costco Wholesale Corporation 20240215 0 721.49 726.03 718.28 724.51 1264139 724.51 up up correct
CPHC.US Canterbury Park Holding Corporation 20240215 0 22.51 23.4 22.03 22.03 2589 22.03 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20240215 0 2.17 2.17 2.03 2.0602 3466 2.0602 down up incorrect
CPLP.US Capital Product Partners L.P 20240215 0 17.968 18.66 17.968 18.48 108103 18.48 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240215 0 1.33 1.3369 1.19 1.33 16610 1.33
CPRDX.US CPRDX 20240215 0 11.88 11.88 11.88 11.88 0 11.88
CPREX.US CPREX 20240215 0 11.89 11.89 11.89 11.89 0 11.89
CPRSX.US CPRSX 20240215 0 11.88 11.88 11.88 11.88 0 11.88
CPRT.US Copart Inc 20240215 0 49.34 49.87 49.04 49.73 3618200 49.73 up down incorrect
CPRTX.US CPRTX 20240215 0 11.86 11.86 11.86 11.86 0 11.86
CPRX.US Catalyst Pharmaceuticals Inc 20240215 0 13.56 13.955 13.56 13.89 1058163 13.89 up down incorrect
CPSH.US CPS Technologies Corporation 20240215 0 2.4 2.49 2.38 2.44 13287 2.44 up down incorrect
CPSI.US Computer Programs and Systems Inc 20240215 0 10.1 10.5 10.1 10.33 149036 10.33 up up correct
CPSS.US Consumer Portfolio Services Inc 20240215 0 9.087 9.5 9.087 9.48 17502 9.48 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240215 0 15 15.07 14.89 14.89 137000 14.89 down down correct
CRAI.US CRA International Inc 20240215 0 108.98 112.55 108.98 111.77 24515 111.77 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240215 0 22.28 23.1999 22.0001 22.48 83986 22.48 up up correct
CRBU.US Caribou Biosciences Inc 20240215 0 6.91 7.1711 6.865 7 1317249 7 up up correct
CRCT.US Cricut Inc 20240215 0 5.25 5.41 5.25 5.36 534251 5.36 up up correct
CRDF.US Cardiff Oncology Inc 20240215 0 1.75 1.82 1.7 1.75 214277 1.75
CRDFX.US CRDFX 20240215 0 21.82 21.82 21.82 21.82 0 21.82
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240215 0 21.81 21.81 21.81 21.81 0 21.81
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240215 0 1.23 1.48 1.1901 1.48 3506096 1.48 up up correct
CRDLX.US CRDLX 20240215 0 21.81 21.81 21.81 21.81 0 21.81
CRDTX.US Griffin Inst Access Credit Fund CL A 20240215 0 21.82 21.82 21.82 21.82 0 21.82
CREDX.US CREDX 20240215 0 8.58 8.58 8.58 8.58 0 8.58
CREG.US China Recycling Energy Corporation 20240215 0 1.42 2 1.42 1.88 470639 1.88 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240215 0 0.5101 0.525 0.5 0.5101 1001 0.5101
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240215 0 8.29 8.54 8.15 8.42 221952 8.42 up up correct
CREX.US Creative Realities Inc 20240215 0 3.5 3.55 3.3547 3.53 62983 3.53 up up correct
CRIS.US Curis Inc 20240215 0 10.15 10.5926 10.05 10.22 18034 10.22 up up correct
CRKN.US Crown ElectroKinetics Corp 20240215 0 0.1028 0.108 0.1001 0.1046 1299010 0.1046 up up correct
CRMD.US CorMedix Inc 20240215 0 3.22 3.3 3.17 3.27 272047 3.27 up up correct
CRMT.US America's Car 20240215 0 66.33 66.97 64.7 65.53 71971 65.53 down down correct
CRNC.US Cerence Inc 20240215 0 15.86 16.07 15.37 15.98 532765 15.98 up up correct
CRNT.US Ceragon Networks Ltd 20240215 0 2.67 2.72 2.64 2.68 314075 2.68 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240215 0 36.11 37.265 35.86 36.92 575874 36.92 up up correct
CRON.US Cronos Group Inc 20240215 0 2.12 2.23 2.12 2.2 2312907 2.2 up up correct
CROX.US Crocs Inc 20240215 0 116.66 122.69 112.3213 121.63 4853610 121.63 up up correct
CRSP.US CRISPR Therapeutics AG 20240215 0 79.75 90.18 79.28 84.48 6009066 84.48 up up correct
CRSR.US Corsair Gaming Inc 20240215 0 13.52 14.125 13.52 13.93 689074 13.93 up up correct
CRTO.US Criteo S.A 20240215 0 31.86 32 31.125 31.64 260700 31.64 down down correct
CRUS.US Cirrus Logic Inc 20240215 0 91.11 92.8 90.92 91.63 420227 91.63 up up correct
CRVL.US CorVel Corporation 20240215 0 246.74 251.005 242.63 249.67 48872 249.67 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240215 0 2.16 2.35 2.12 2.35 311508 2.35 up up correct
CRWD.US CrowdStrike Holdings Inc 20240215 0 337.5 338.4531 327.1127 331.38 2919881 331.38 down down correct
CRWS.US Crown Crafts Inc 20240215 0 5.69 5.9683 5.69 5.9 133004 5.9 up up correct
CSBR.US Champions Oncology Inc 20240215 0 5.68 5.9205 5.67 5.67 1102 5.67 down down correct
CSCO.US Cisco Systems Inc 20240215 0 48.255 49.685 48.19 49.06 42766544 49.06 up up correct
CSGP.US CoStar Group Inc 20240215 0 82.84 83.76 82.57 82.96 1663600 82.96 up up correct
CSGS.US CSG Systems International Inc 20240215 0 53.29 53.96 52.85 53.63 282024 53.63 up up correct
CSIQ.US Canadian Solar Inc 20240215 0 23.5 23.9492 23.1101 23.81 987322 23.81 up up correct
CSPI.US CSP Inc 20240215 0 29 33.18 29 32.01 144360 32.01 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240215 0 15.74 15.78 15.68 15.72 185000 15.72 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240215 0 0.195 0.2 0.1881 0.1902 37989 0.1902 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240215 0 2.99 3.27 2.7 2.92 14100 2.92 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240215 0 1.05 1.07 0.9801 1.07 32965 1.07 up up correct
CSTE.US Caesarstone Ltd 20240215 0 3.8 3.88 3.8 3.85 36362 3.85 up up correct
CSTL.US Castle Biosciences Inc 20240215 0 23.97 24.98 23.53 24.88 403189 24.88 up up correct
CSTR.US Capstar Financial Holdings Inc 20240215 0 17.66 18.4 17.66 18.34 78787 18.34 up up correct
CSWC.US Capital Southwest Corporation 20240215 0 23.45 23.95 23.45 23.84 400852 23.84 up up correct
CSWI.US CSW Industrials Inc 20240215 0 222.58 229.05 221.42 228.69 59687 228.69 up up correct
CSX.US CSX Corporation 20240215 0 37.178 37.39 36.885 37 9581386 37 down down correct
CTAS.US Cintas Corporation 20240215 0 616.09 621.93 613.47 621.02 303511 621.02 up up correct
CTBI.US Community Trust Bancorp Inc 20240215 0 39.94 41.28 39.62 41.19 48765 41.19 up up correct
CTHR.US Charles & Colvard Ltd 20240215 0 0.38 0.3896 0.34 0.3518 67408 0.3518 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240215 0 8.63 8.83 8.46 8.72 715288 8.72 up up correct
CTLP.US Cantaloupe Inc 20240215 0 6.59 7.125 6.55 7 874113 7 up up correct
CTMX.US CytomX Therapeutics Inc 20240215 0 1.5 1.53 1.46 1.5 223249 1.5
CTRE.US CareTrust REIT Inc 20240215 0 23.08 23.17 22.67 22.7 1541975 22.7 down down correct
CTRM.US Castor Maritime Inc 20240215 0 0.435 0.445 0.425 0.438 277983 0.438 up up correct
CTRN.US Citi Trends Inc 20240215 0 29.29 29.29 28.37 28.45 64533 28.45 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240215 0 77.14 78.04 77.09 78.02 4396265 78.02 up up correct
CTSO.US Cytosorbents Corporation 20240215 0 1.01 1.01 0.975 1.01 79851 1.01
CTXR.US Citius Pharmaceuticals Inc 20240215 0 0.7786 0.8549 0.76 0.8423 1044168 0.8423 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240215 0 2.58 2.61 2.57 2.61 59200 2.61 up up correct
CUE.US Cue Biopharma Inc 20240215 0 2.23 2.37 2.23 2.35 191917 2.35 up up correct
CUEN.US Cuentas Inc 20240215 0 0.4002 0.4402 0.4002 0.4002 3996 0.4002
CULL.US Cullman Bancorp Inc. Common Stock 20240215 0 10.63 10.63 10.63 10.63 519 10.63
CURI.US CuriosityStream Inc 20240215 0 0.53 0.54 0.52 0.53 151619 0.53
CURIW.US CuriosityStream Inc 20240215 0 0.0139 0.014 0.0125 0.014 1448 0.014 up up correct
CUTR.US Cutera Inc 20240215 0 2.89 3.05 2.8617 2.93 855769 2.93 up up correct
CVAC.US CureVac N.V 20240215 0 3.43 3.56 3.4 3.46 652211 3.46 up up correct
CVBF.US CVB Financial Corp 20240215 0 17.23 17.93 17.12 17.74 987865 17.74 up up correct
CVCO.US Cavco Industries Inc 20240215 0 372.82 375.87 365.86 370.78 69076 370.78 down down correct
CVCY.US Central Valley Community Bancorp 20240215 0 17.93 18.63 17.88 18.5 26317 18.5 up up correct
CVGI.US Commercial Vehicle Group Inc 20240215 0 6.44 6.78 6.43 6.77 110798 6.77 up up correct
CVGW.US Calavo Growers Inc 20240215 0 28.05 28.87 27.97 28.79 138063 28.79 up up correct
CVLG.US Covenant Logistics Group Inc 20240215 0 53.85 54.86 52.92 54.62 85795 54.62 up up correct
CVLT.US Commvault Systems Inc 20240215 0 94.25 94.72 93.15 94.64 311628 94.64 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240215 0 23 24.09 22.86 23.8 27054 23.8 up up correct
CVRX.US CVRx Inc. Common Stock 20240215 0 23.1 23.59 22.89 23.2 102305 23.2 up up correct
CVV.US CVD Equipment Corporation 20240215 0 5.01 5.01 4.8001 4.8902 2186 4.8902 down down correct
CWBC.US Community West Bancshares 20240215 0 14.13 14.59 14.04 14.52 22196 14.52 up up correct
CWBR.US CohBar Inc 20240215 0 0.76 0.88 0.76 0.88 1300 0.88 up up correct
CWCO.US Consolidated Water Co. Ltd 20240215 0 30.48 31.23 30.31 31.06 137688 31.06 up up correct
CWST.US Casella Waste Systems Inc 20240215 0 92.16 92.85 89.49 92.8 379197 92.8 up up correct
CXDO.US Crexendo Inc 20240215 0 6.48 7.4928 6.3301 7.4 461249 7.4 up up correct
CYAN.US Cyanotech Corporation 20240215 0 0.5299 0.5299 0.4433 0.4534 291440 0.4534 down down correct
CYBR.US CyberArk Software Ltd 20240215 0 263.4 264.676 258.805 264.27 570153 264.27 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240215 0 2.51 2.69 2.5 2.665 48682 2.665 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240215 0 17.7 17.7 17.7 17.7 102 17.7
CYCN.US Cyclerion Therapeutics Inc 20240215 0 2.891 2.891 2.891 2.891 631 2.891
CYPS.US Cyclo3pss Corporation 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240215 0 16.12 16.47 16.015 16.17 291444 16.17 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20240215 0 3.12 3.12 3.1 3.11 25518 3.11 down down correct
CYTH.US Cyclo Therapeutics Inc 20240215 0 1.7099 1.8 1.65 1.67 23840 1.67 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240215 0 0.31 0.31 0.31 0.31 0 0.31
CYTK.US Cytokinetics Incorporated 20240215 0 76.82 78.715 76.05 78.56 1704367 78.56 up up correct
CYTO.US Auris Medical Holding Ltd 20240215 0 1.8741 1.88 1.8201 1.87 26324 1.87 down down correct
CZNC.US Citizens & Northern Corporation 20240215 0 19.49 20.04 18.96 19.57 32489 19.57 up up correct
CZR.US Caesars Entertainment Inc 20240215 0 43.07 43.74 42.77 43.16 2342833 43.16 up up correct
CZWI.US Citizens Community Bancorp Inc 20240215 0 11.7 11.84 11.49 11.63 7612 11.63 down down correct
DADA.US Dada Nexus Limited 20240215 0 1.88 2.08 1.86 2.06 2574247 2.06 up up correct
DAKT.US Daktronics Inc 20240215 0 7.68 7.79 7.495 7.79 461217 7.79 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240215 0 3.78 3.8631 3.76 3.83 78763 3.83 up up correct
DARE.US Daré Bioscience Inc 20240215 0 0.3611 0.367 0.3545 0.3657 190427 0.3657 up up correct
DATS.US DatChat Inc. Common Stock 20240215 0 1.29 1.36 1.29 1.32 59000 1.32 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240215 0 0.05 0.05 0.05 0.05 0 0.05
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240215 0 14.89 15.41 14.78 15.36 432170 15.36 up up correct
DBGI.US Digital Brands Group Inc 20240215 0 4.51 4.993 4.0622 4.76 869487 4.76 up up correct
DBGIW.US Digital Brands Group Inc 20240215 0 7.4 7.4 7.4 7.4 200 7.4
DBVT.US DBV Technologies S.A 20240215 0 0.85 0.9399 0.85 0.8554 23832 0.8554 up up correct
DBX.US Dropbox Inc 20240215 0 32.4 32.69 32.36 32.54 4988805 32.54 up up correct
DCBO.US Docebo Inc 20240215 0 46.21 46.21 45.3984 45.8 60937 45.8 down down correct
DCGO.US DocGo Inc 20240215 0 3.82 3.85 3.69 3.83 655024 3.83 up up correct
DCOM.US Dime Community Bancshares Inc 20240215 0 18.52 19.44 18.3 19.44 366272 19.44 up up correct
DCOMP.US Dime Community Bancshares Inc 20240215 0 17.07 17.25 16.775 16.97 4800 16.97 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20240215 0 15.4 15.9709 15.4 15.92 450081 15.92 up up correct
DCTH.US Delcath Systems Inc 20240215 0 4.7 4.81 4.49 4.52 116902 4.52 down down correct
DDOG.US Datadog Inc 20240215 0 136.36 137.45 131.32 131.84 6135800 131.84 down down correct
DENN.US Denny's Corporation 20240215 0 9.32 9.563 9.3004 9.47 588896 9.47 up up correct
DFH.US Dream Finders Homes Inc 20240215 0 33.49 33.5 32.5501 33.44 205268 33.44 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240215 0 2.09 2.09 1.87 1.96 152423 1.96 down down correct
DGICA.US Donegal Group Inc 20240215 0 14.52 15.08 14.52 15.01 73600 15.01 up up correct
DGICB.US Donegal Group Inc 20240215 0 14 14.2 13.34 13.95 3921 13.95 down down correct
DGII.US Digi International Inc 20240215 0 29.72 30.84 29.63 30.57 237854 30.57 up up correct
DGLY.US Digital Ally Inc 20240215 0 2 2.045 2 2.0118 5493 2.0118 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240215 0 9.78 10.3 9.73 10.26 766090 10.26 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20240215 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240215 0 2.83 3.11 2.81 3.11 1351947 3.11 up up correct
DHCA.US DHC Acquisition Corp 20240215 0 10.8701 10.8701 10.8701 10.8701 301 10.8701
DHCAU.US DHC Acquisition Corp 20240215 0 10.6 10.6 10.6 10.6 0 10.6
DHCAW.US DHC Acquisition Corp 20240215 0 0.054 0.07 0.054 0.07 24674 0.07 up up correct
DHCNI.US DHCNI 20240215 0 14.75 14.84 14.73 14.78 8700 14.78 up up correct
DHCNL.US Diversified Healthcare Trust 20240215 0 15.72 15.72 15.3 15.47 14810 15.47 down down correct
DHIL.US Diamond Hill Investment Group Inc 20240215 0 155.85 156.9 151.5201 154.9 25262 154.9 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240215 0 4.75 4.85 4.6705 4.76 29846 4.76 up up correct
DIOD.US Diodes Incorporated 20240215 0 68.38 69.72 68.16 69.16 252211 69.16 up up correct
DISA.US Disruptive Acquisition Corporation I 20240215 0 10.68 10.68 10.68 10.68 0 10.68
DISAU.US Disruptive Acquisition Corporation I 20240215 0 10.74 10.74 10.74 10.74 0 10.74
DJCO.US Daily Journal Corporation 20240215 0 342.22 346.46 341 346.46 5012 346.46 up down incorrect
DKNG.US DraftKings Inc 20240215 0 44.28 44.95 43.71 44.46 23480209 44.46 up down incorrect
DLHC.US DLH Holdings Corp 20240215 0 16.38 16.43 15.76 15.8 27209 15.8 down down correct
DLO.US DLocal Limited Class A Common Shares 20240215 0 16.73 16.91 16.67 16.77 605616 16.77 up up correct
DLPN.US Dolphin Entertainment Inc 20240215 0 1.4 1.44 1.38 1.38 14008 1.38 down down correct
DLTH.US Duluth Holdings Inc 20240215 0 5.03 5.06 4.94 5.01 91314 5.01 down down correct
DLTR.US Dollar Tree Inc 20240215 0 140.79 144.15 140.36 142.15 1628700 142.15 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240215 0 3.015 3.05 2.922 3 18473 3 down down correct
DMLP.US Dorchester Minerals L.P 20240215 0 30.26 31.2548 30.26 31.14 77728 31.14 up up correct
DMRC.US Digimarc Corporation 20240215 0 39.6 39.645 38.09 39.49 87838 39.49 down down correct
DMTK.US DermTech Inc 20240215 0 1.29 1.3996 1.29 1.34 195917 1.34 up up correct
DNLI.US Denali Therapeutics Inc 20240215 0 18.16 18.65 18.1 18.36 1159673 18.36 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240215 0 12.8 13.19 12.66 12.81 1391281 12.81 up up correct
DOCU.US DocuSign Inc 20240215 0 51.7 52.01 50.895 51.51 2182506 51.51 down down correct
DOGZ.US Dogness (International) Corporation 20240215 0 3.56 3.99 3.54 3.99 47329 3.99 up up correct
DOMO.US Domo Inc 20240215 0 10.82 11.42 10.82 11.41 584444 11.41 up up correct
DOOO.US BRP Inc 20240215 0 65.64 67.66 65.52 67.53 95043 67.53 up up correct
DORM.US Dorman Products Inc 20240215 0 84.08 84.98 83.05 84.03 93426 84.03 down down correct
DOX.US Amdocs Limited 20240215 0 90.94 91.48 90.56 91.13 720668 91.13 up up correct
DOYU.US DouYu International Holdings Limited 20240215 0 0.73 0.82 0.7288 0.7971 1095047 0.7971 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240215 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240215 0 0.4458 0.4646 0.4453 0.4538 175663 0.4538 up up correct
DRIO.US DarioHealth Corp 20240215 0 2.05 2.6 2.05 2.55 196281 2.55 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240215 0 0.4399 0.4897 0.4399 0.465 112316 0.465 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240215 0 0.0225 0.0225 0.0125 0.0125 2000 0.0125 down down correct
DRRX.US DURECT Corporation 20240215 0 0.945 1.11 0.9301 1.06 465219 1.06 up up correct
DRVN.US Driven Brands Holdings Inc 20240215 0 13.65 13.79 13.575 13.7 913153 13.7 up up correct
DSGN.US Design Therapeutics Inc 20240215 0 2.33 2.545 2.32 2.54 221304 2.54 up up correct
DSGX.US The Descartes Systems Group Inc 20240215 0 87.25 88.66 87.25 87.5 139509 87.5 up up correct
DSKE.US Daseke Inc 20240215 0 8.18 8.19 8.17 8.19 488875 8.19 up up correct
DSP.US Viant Technology Inc 20240215 0 8.61 9 8.45 8.74 52517 8.74 up up correct
DSWL.US Deswell Industries Inc 20240215 0 2.28 2.33 2.22 2.27 12904 2.27 down down correct
DTIL.US Precision BioSciences Inc 20240215 0 12 12.15 11.54 11.6 61600 11.6 down down correct
DTSS.US Datasea Inc 20240215 0 10.2 13.8299 8.5401 9.82 11995232 9.82 down down correct
DTST.US Data Storage Corporation 20240215 0 3.8 3.85 3.69 3.8 32168 3.8
DTSTW.US Data Storage Corporation 20240215 0 0.2509 0.2509 0.2509 0.2509 1924 0.2509
DUO.US Fangdd Network Group Ltd 20240215 0 0.7065 0.76 0.6 0.662 936791 0.662 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240215 0 189.69 190.805 183.6 188.43 481212 188.43 down down correct
DUOT.US Duos Technologies Group Inc 20240215 0 3.7435 3.88 3.62 3.8565 25279 3.8565 up up correct
DVAX.US Dynavax Technologies Corporation 20240215 0 12.47 12.565 12.35 12.48 1493787 12.48 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240215 0 55 56.2899 48.6001 50.56 7279760 50.56 down down correct
DWACU.US Digital World Acquisition Corp. Units 20240215 0 60 65 57.1 58.724 17900 58.724 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20240215 0 21.5 21.5 18.15 19.85 749464 19.85 down down correct
DWSN.US Dawson Geophysical Company 20240215 0 1.56 1.6101 1.53 1.53 19203 1.53 down down correct
DXCM.US DexCom Inc 20240215 0 117.08 118.51 116.05 117.69 3125665 117.69 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240215 0 3.91 4.07 3.865 4 333462 4 up up correct
DXPE.US DXP Enterprises Inc 20240215 0 35.09 36.18 34.7588 35.96 66683 35.96 up up correct
DXYN.US The Dixie Group Inc 20240215 0 0.64 0.64 0.5903 0.5903 9920 0.5903 down down correct
DYAI.US Dyadic International Inc 20240215 0 1.3201 1.35 1.29 1.31 19217 1.31 down down correct
DYN.US Dyne Therapeutics Inc 20240215 0 24.23 24.6 23.39 23.6 1106013 23.6 down down correct
DYNT.US Dynatronics Corporation 20240215 0 0.491 0.51 0.4702 0.49 14196 0.49 down down correct
DZSI.US DZS Inc 20240215 0 1.42 1.55 1.4 1.54 114563 1.54 up up correct
EA.US Electronic Arts Inc 20240215 0 143.24 144.53 142.89 144.05 1849500 144.05 up up correct
EACPU.US Edify Acquisition Corp 20240215 0 10.92 10.92 10.92 10.92 0 10.92
EAR.US Eargo Inc 20240215 0 2.62 2.64 2.56 2.57 201301 2.57 down down correct
EAST.US Eastside Distilling Inc 20240215 0 1.14 1.15 1.1003 1.13 16131 1.13 down down correct
EBAY.US eBay Inc 20240215 0 42.49 42.89 42.425 42.62 4873266 42.62 up up correct
EBC.US Eastern Bankshares Inc 20240215 0 13.54 14.055 13.5 14 1123870 14 up up correct
EBET.US Esports Technologies Inc 20240215 0 0.3335 0.37 0.23 0.3 338648 0.3 down down correct
EBIX.US Ebix Inc 20240215 0 1.4 1.45 1.12 1.25 845377 1.25 down down correct
EBMT.US Eagle Bancorp Montana Inc 20240215 0 12.91 13.3 12.91 13.11 14101 13.11 up up correct
EBON.US Ebang International Holdings Inc 20240215 0 12 12.59 10.6501 11.17 36370 11.17 down down correct
EBTC.US Enterprise Bancorp Inc 20240215 0 27.84 28.71 26.7 28.71 17878 28.71 up up correct
ECOR.US electroCore Inc 20240215 0 7.23 7.27 7.0842 7.27 10773 7.27 up down incorrect
ECPG.US Encore Capital Group Inc 20240215 0 50.03 51.38 49.83 51.02 161442 51.02 up down incorrect
EDAP.US EDAP TMS S.A 20240215 0 6.09 6.29 6.01 6.15 17911 6.15 up down incorrect
EDIT.US Editas Medicine Inc 20240215 0 8.02 8.48 7.99 8.31 2005203 8.31 up down incorrect
EDRY.US EuroDry Ltd 20240215 0 21 21.4799 20.98 21.285 9856 21.285 up down incorrect
EDSA.US Edesa Biotech Inc 20240215 0 5.99 5.99 5.4 5.65 22133 5.65 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20240215 0 0.927 1.05 0.8802 0.96 239169 0.96 up down incorrect
EDUC.US Educational Development Corporation 20240215 0 1.8399 1.8399 1.7301 1.76 11980 1.76 down up incorrect
EEFT.US Euronet Worldwide Inc 20240215 0 110.08 111.2 109.56 110.44 290933 110.44 up down incorrect
EEIQ.US Elite Education Group International Limited 20240215 0 1.38 1.38 1.09 1.1606 47350 1.1606 down up incorrect
EFOI.US Energy Focus Inc 20240215 0 1.43 1.4999 1.3 1.3 5250 1.3 down down correct
EFSC.US Enterprise Financial Services Corp 20240215 0 40.03 41.44 39.995 41.32 163434 41.32 up up correct
EFTR.US Effector Therapeutics Inc 20240215 0 12.12 12.639 11.29 11.66 136925 11.66 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240215 0 0.1461 0.15 0.107 0.107 28992 0.107 down down correct
EGAN.US eGain Corporation 20240215 0 6.11 6.11 5.8204 5.98 117651 5.98 down down correct
EGBN.US Eagle Bancorp Inc 20240215 0 23.7 25.05 23.7 24.79 219738 24.79 up up correct
EGLE.US Eagle Bulk Shipping Inc 20240215 0 55.31 57.25 54.8 56.85 84926 56.85 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240215 0 5.23 5.85 5.21 5.85 207083 5.85 up up correct
EH.US EHang Holdings Limited 20240215 0 10.06 10.41 9.9 10.27 404970 10.27 up up correct
EHTH.US eHealth Inc 20240215 0 6.87 7.04 6.745 7.03 341441 7.03 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20240215 0 5.7 6.0708 5.68 5.68 2818 5.68 down down correct
EIOAX.US EIOAX 20240215 0 9.18 9.18 9.18 9.18 0 9.18
EIOMX.US EIOMX 20240215 0 9.05 9.05 9.05 9.05 0 9.05
EJH.US E 20240215 0 1.93 1.94 1.63 1.68 1104682 1.68 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240215 0 2.06 2.1189 1.9801 2.04 47615 2.04 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240215 0 1.71 1.85 1.71 1.83 47879 1.83 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240215 0 2.73 2.84 2.5 2.77 933494 2.77 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240215 0 0.793 0.795 0.7401 0.75 3907 0.75 down up incorrect
ELSE.US Electro 20240215 0 4.3 4.3 4.15 4.16 5191 4.16 down up incorrect
ELTK.US Eltek Ltd 20240215 0 16.45 16.5296 15.41 16.21 175495 16.21 down up incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20240215 0 2.6 2.66 2.6 2.65 5510 2.65 up down incorrect
ELYS.US Elys Game Technology Corp 20240215 0 0.189 0.189 0.165 0.189 18074 0.189
EM.US Smart Share Global Limited 20240215 0 0.463 0.4915 0.463 0.47 56687 0.47 up down incorrect
EMKR.US EMCORE Corporation 20240215 0 0.34 0.44 0.34 0.425 3878130 0.425 up down incorrect
EML.US The Eastern Company 20240215 0 23.89 25 23.89 24.86 4524 24.86 up down incorrect
ENCPU.US Energem Corp Unit 20240215 0 10.51 10.51 10.51 10.51 100 10.51
ENG.US ENGlobal Corporation 20240215 0 1.23 1.3899 1.23 1.33 30099 1.33 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240215 0 3.33 3.43 3.21 3.21 68781 3.21 down down correct
ENPH.US Enphase Energy Inc 20240215 0 135.39 138.21 133.28 136.39 5227151 136.39 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240215 0 0.9 0.95 0.88 0.89 295140 0.89 down down correct
ENSG.US The Ensign Group Inc 20240215 0 121 121.48 118.69 119.92 379316 119.92 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240215 0 13.43 13.84 13.16 13.26 337548 13.26 down down correct
ENTG.US Entegris Inc 20240215 0 134.49 136.225 131.63 135.65 2003205 135.65 up up correct
ENTX.US Entera Bio Ltd 20240215 0 0.84 1.0569 0.84 1.0509 216532 1.0509 up up correct
ENVB.US Enveric Biosciences Inc 20240215 0 0.81 0.84 0.81 0.8399 26418 0.8399 up up correct
ENVX.US Enovix Corporation 20240215 0 11.92 11.94 11.41 11.7 2725132 11.7 down down correct
EOLS.US Evolus Inc 20240215 0 13.74 13.89 13.53 13.77 395131 13.77 up up correct
EOSE.US Eos Energy Enterprises Inc 20240215 0 1.03 1.06 1 1.03 3288125 1.03
EOSEW.US Eos Energy Enterprises Inc 20240215 0 0.185 0.19 0.185 0.19 800 0.19 up up correct
EPIX.US ESSA Pharma Inc 20240215 0 9.74 10.25 9.5601 9.96 137564 9.96 up up correct
EPSN.US Epsilon Energy Ltd 20240215 0 4.98 5.02 4.95 5.01 43687 5.01 up up correct
EQ.US Equillium Inc 20240215 0 1.6 2.06 1.28 2.02 1145262 2.02 up up correct
EQBK.US Equity Bancshares Inc 20240215 0 32.62 33.865 32.01 33.55 50888 33.55 up up correct
EQIX.US Equinix Inc. (REIT) 20240215 0 839 881.7999 838.66 874.97 768833 874.97 up up correct
ERAS.US Erasca Inc. Common Stock 20240215 0 1.73 1.795 1.71 1.79 530908 1.79 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240215 0 5.33 5.39 5.32 5.35 15792988 5.35 up up correct
ERIE.US Erie Indemnity Company 20240215 0 353.2 357.76 352.63 355.48 85740 355.48 up up correct
ERII.US Energy Recovery Inc 20240215 0 15.94 16.25 15.85 16.23 324856 16.23 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20240215 0 10.99 10.99 10.99 10.99 0 10.99
ESCA.US Escalade Incorporated 20240215 0 15.95 16.3399 15.64 16.17 19619 16.17 up up correct
ESEA.US Euroseas Ltd 20240215 0 34.79 36.6425 34.25 36.25 59543 36.25 up up correct
ESGR.US Enstar Group Limited 20240215 0 277.47 287.56 277.47 287.13 60954 287.13 up up correct
ESGRO.US Enstar Group Limited 20240215 0 24.7 24.7872 24.6 24.78 8190 24.78 up up correct
ESGRP.US Enstar Group Limited 20240215 0 25.13 25.48 25.0279 25.18 11516 25.18 up up correct
ESLT.US Elbit Systems Ltd 20240215 0 204.32 206.21 202.9 205.05 23921 205.05 up up correct
ESPR.US Esperion Therapeutics Inc 20240215 0 2.68 2.68 2.53 2.66 2999270 2.66 down down correct
ESQ.US Esquire Financial Holdings Inc 20240215 0 49.96 51 48.7601 50.51 34231 50.51 up up correct
ESSA.US ESSA Bancorp Inc 20240215 0 18 18.7 18 18.64 13485 18.64 up up correct
ESTA.US Establishment Labs Holdings Inc 20240215 0 38.11 40.24 35.66 39.02 383742 39.02 up up correct
ET.US PE 20240215 0 25.12 25.12 25.09 25.095 246412 25.095 down down correct
ETNB.US 89bio Inc 20240215 0 9.88 9.96 9.59 9.79 1291462 9.79 down down correct
ETON.US Eton Pharmaceuticals Inc 20240215 0 4.44 4.61 4.3247 4.59 40153 4.59 up up correct
ETSY.US Etsy Inc 20240215 0 77.48 78.07 76.42 77.76 2210302 77.76 up up correct
EVBG.US Everbridge Inc 20240215 0 28.21 28.24 28.18 28.23 2108145 28.23 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240215 0 10.14 10.1867 10.03 10.11 87466 10.11 down down correct
EVER.US EverQuote Inc 20240215 0 15.92 16.07 15.62 15.66 227496 15.66 down down correct
EVFM.US Evofem Biosciences Inc 20240215 0 0.036 0.04 0.029 0.033 727300 0.033 down down correct
EVGN.US Evogene Ltd 20240215 0 0.7401 0.758 0.7401 0.7485 47306 0.7485 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240215 0 2.65 2.69 2.53 2.66 2485497 2.66 up up correct
EVGOW.US EVgo Equity Warrants 20240215 0 0.19 0.203 0.185 0.185 8300 0.185 down down correct
EVLO.US Evelo Biosciences Inc 20240215 0 0.068 0.068 0.045 0.048 14700 0.048 down up incorrect
EVLV.US Newhold Investment Corp 20240215 0 5.32 5.45 5.115 5.41 1286472 5.41 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20240215 0 0.87 0.89 0.86 0.89 979 0.89 up down incorrect
EVOK.US Evoke Pharma Inc 20240215 0 0.6909 0.75 0.68 0.7 162083 0.7 up down incorrect
EVOL.US Evolving Systems Inc 20240215 0 0.86 0.86 0.86 0.86 1200 0.86
EWBC.US East West Bancorp Inc 20240215 0 71.99 73.83 71.87 73.17 684649 73.17 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20240215 0 15.38 15.71 15.1 15.65 479097 15.65 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20240215 0 18.22 18.63 17.66 18.32 1508291 18.32 up down incorrect
EXAI.US Exscientia Limited American Depositary Shares 20240215 0 6.25 6.92 6.09 6.74 1771548 6.74 up down incorrect
EXAS.US Exact Sciences Corporation 20240215 0 62.62 62.99 60.2 61.09 2297504 61.09 down up incorrect
EXC.US Exelon Corporation 20240215 0 34.31 34.94 34.295 34.86 5052482 34.86 up down incorrect
EXEL.US Exelixis Inc 20240215 0 20.52 20.93 20.435 20.59 2436982 20.59 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20240215 0 1.63 1.72 1.62 1.72 490692 1.72 up down incorrect
EXLS.US ExlService Holdings Inc 20240215 0 30.65 31.185 30.48 30.97 754102 30.97 up up correct
EXPD.US Expeditors International of Washington Inc 20240215 0 126.56 126.72 125.605 125.99 624699 125.99 down down correct
EXPE.US Expedia Group Inc 20240215 0 136 139.72 135.89 138.53 3710946 138.53 up up correct
EXPI.US eXp World Holdings Inc 20240215 0 12.22 12.58 12.22 12.46 865920 12.46 up up correct
EXPO.US Exponent Inc 20240215 0 76.43 77.97 75.39 77.9 275790 77.9 up up correct
EXTR.US Extreme Networks Inc 20240215 0 12.24 12.33 12.08 12.24 1973832 12.24
EYE.US National Vision Holdings Inc 20240215 0 20.83 21.21 20.645 20.92 673120 20.92 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240215 0 35.3141 35.3141 35.3141 35.3141 1 35.3141
EYEN.US Eyenovia Inc 20240215 0 1.72 1.8025 1.71 1.76 556316 1.76 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240215 0 29.95 29.95 28.3433 29.08 569796 29.08 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240215 0 1.45 1.49 1.45 1.49 1790 1.49 up up correct
EZGO.US EZGO Technologies Ltd 20240215 0 0.0946 0.1064 0.0932 0.1028 2070240 0.1028 up up correct
EZPW.US EZCORP Inc 20240215 0 10.87 10.99 10.69 10.87 1277090 10.87
FA.US First Advantage Corporation Common Stock 20240215 0 17.14 17.29 17.0725 17.1 267176 17.1 down down correct
FAMI.US Farmmi Inc 20240215 0 1.29 1.5 1.27 1.39 389424 1.39 up up correct
FANG.US Diamondback Energy Inc 20240215 0 170.58 179.525 170.27 178.52 3653517 178.52 up up correct
FANH.US Fanhua Inc 20240215 0 5.44 5.53 5.25 5.4 12930 5.4 down down correct
FARM.US Farmer Bros. Co 20240215 0 3.64 3.64 3.34 3.42 120080 3.42 down down correct
FARO.US FARO Technologies Inc 20240215 0 22.44 23 22.33 22.92 183529 22.92 up up correct
FAST.US Fastenal Company 20240215 0 70.13 70.355 69.51 70.15 2537461 70.15 up up correct
FAT.US FAT Brands Inc 20240215 0 9.18 9.1999 9.01 9.18 14550 9.18
FATBB.US FAT Brands Inc. Class B Common Stock 20240215 0 7.54 7.54 7.32 7.38 1800 7.38 down down correct
FATBP.US FAT Brands Inc 20240215 0 14.94 15 14.92 14.95 10400 14.95 up up correct
FATBW.US FAT Brands Inc 20240215 0 7.9 7.9 7 7.4 4348 7.4 down down correct
FATE.US Fate Therapeutics Inc 20240215 0 6.63 7.2 6.51 7.08 2974898 7.08 up up correct
FBIO.US Fortress Biotech Inc 20240215 0 1.78 1.93 1.78 1.88 301677 1.88 up up correct
FBIOP.US Fortress Biotech Inc 20240215 0 15.52 15.95 15.175 15.67 9864 15.67 up up correct
FBIZ.US First Business Financial Services Inc 20240215 0 35.42 37.95 35.42 37.34 20399 37.34 up up correct
FBMS.US The First Bancshares Inc 20240215 0 24.22 25.07 24.22 24.98 207438 24.98 up up correct
FBNC.US First Bancorp 20240215 0 34.8 36.37 34.45 35.95 141769 35.95 up up correct
FBRT.US PE 20240215 0 20.92 20.92 20.51 20.915 5590 20.915 down down correct
FBRX.US Forte Biosciences Inc 20240215 0 0.69 0.7 0.67 0.6954 66246 0.6954 up up correct
FCAP.US First Capital Inc 20240215 0 29.14 29.14 29.14 29.14 940 29.14
FCBC.US First Community Bankshares Inc 20240215 0 32.82 34.07 32.64 33.77 48887 33.77 up up correct
FCCO.US First Community Corporation 20240215 0 17.044 17.58 16.9572 17.2 24449 17.2 up up correct
FCEL.US FuelCell Energy Inc 20240215 0 1.41 1.44 1.36 1.4 8374155 1.4 down down correct
FCFS.US FirstCash Inc 20240215 0 120.75 121.71 118.075 119.34 213949 119.34 down down correct
FCNCA.US First Citizens BancShares Inc 20240215 0 1494.87 1533.94 1494.87 1533.91 52542 1533.91 up up correct
FCNCP.US First Citizens BancShares Inc 20240215 0 21.39 21.71 21.38 21.61 21500 21.61 up up correct
FCREX.US FCREX 20240215 0 12.25 12.25 12.25 12.25 0 12.25
FCRIX.US FCRIX 20240215 0 12.29 12.29 12.29 12.29 0 12.29
FCRUX.US FCRUX 20240215 0 12.23 12.23 12.23 12.23 0 12.23
FCUV.US Focus Universal Inc. Common Stock 20240215 0 0.65 0.7245 0.3897 0.524 678924 0.524 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240215 0 48.46 51 48.46 51 6488 51 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240215 0 28.16 28.62 27.67 27.69 936744 27.69 down down correct
FDUS.US Fidus Investment Corporation 20240215 0 19.2 19.84 19.2 19.83 424130 19.83 up up correct
FECAX.US FECAX 20240215 0 23.66 23.66 23.66 23.66 0 23.66
FEIM.US Frequency Electronics Inc 20240215 0 10.68 11.1399 10.68 10.93 51071 10.93 up up correct
FELE.US Franklin Electric Co. Inc 20240215 0 98.9 100.317 98.62 100.28 175966 100.28 up up correct
FEMY.US Femasys Inc. Common Stock 20240215 0 1.22 1.263 1.14 1.21 356944 1.21 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240215 0 9.32 9.43 9.0001 9.14 165641 9.14 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240215 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240215 0 22.06 22.8146 22.03 22.7 304773 22.7 up up correct
FFBW.US FFBW Inc 20240215 0 12.79 12.85 12.5 12.75 2430 12.75 down down correct
FFIC.US Flushing Financial Corporation 20240215 0 13.07 13.61 13 13.51 750397 13.51 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240215 0 0.0652 0.1495 0.0645 0.1091 172174410 0.1091 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240215 0 0.01 0.0113 0.0083 0.01 262447 0.01
FFIN.US First Financial Bankshares Inc 20240215 0 31.29 32.28 30.8885 32.05 538751 32.05 up up correct
FFIV.US F5 Networks Inc 20240215 0 184.26 185.24 182.53 183.54 512918 183.54 down down correct
FFNW.US First Financial Northwest Inc 20240215 0 20.8 20.985 20.55 20.55 27651 20.55 down down correct
FFWM.US First Foundation Inc 20240215 0 7.86 8.195 7.81 8.17 685294 8.17 up up correct
FGBI.US First Guaranty Bancshares Inc 20240215 0 11.25 11.44 11.25 11.38 2444 11.38 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240215 0 20.168 20.168 20.168 20.168 225 20.168
FGEN.US FibroGen Inc 20240215 0 2.26 2.27 2.08 2.15 2287925 2.15 down down correct
FGF.US FG Financial Group Inc 20240215 0 1.28 1.31 1.21 1.31 8431 1.31 up up correct
FGFPP.US FG Financial Group Inc 20240215 0 17.99 18 17.99 18 1560 18 up up correct
FHB.US First Hawaiian Inc 20240215 0 21.19 21.815 21.19 21.71 688327 21.71 up up correct
FHLTU.US Future Health Esg Corp Unit 20240215 0 11.01 11.01 11.01 11.01 0 11.01
FHN.US PF 20240215 0 17.49 17.49 17.27 17.33 10238 17.33 down down correct
FHTX.US Foghorn Therapeutics Inc 20240215 0 6.79 7.4 6.72 6.81 221767 6.81 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240215 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240215 0 25.76 26.92 25.6 26.78 723962 26.78 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20240215 0 10.67 10.67 10.67 10.67 20006 10.67
FICVU.US Frontier Investment Corp Units 20240215 0 10.7 10.7 10.7 10.7 0 10.7
FICVW.US Frontier Investment Corp Warrants 20240215 0 0.006 0.006 0.0012 0.0021 29768 0.0021 down down correct
FINW.US FinWise Bancorp Common Stock 20240215 0 10.39 10.565 10.1301 10.45 15511 10.45 up up correct
FISI.US Financial Institutions Inc 20240215 0 18.92 19.7 18.92 19.6 46760 19.6 up up correct
FITB.US Fifth Third Bancorp 20240215 0 33.61 34.27 33.525 33.9 4477163 33.9 up up correct
FITBI.US Fifth Third Bancorp 20240215 0 25.44 25.64 25.44 25.47 26600 25.47 up up correct
FITBO.US Fifth Third Bancorp 20240215 0 23.14 23.38 23.13 23.2 6300 23.2 up up correct
FITBP.US Fifth Third Bancorp 20240215 0 24.53 25.09 24.46 24.98 10800 24.98 up up correct
FIVE.US Five Below Inc 20240215 0 187.77 191.83 187.06 189.56 474662 189.56 up up correct
FIVN.US Five9 Inc 20240215 0 76.96 77.21 75.04 75.49 699759 75.49 down down correct
FIXX.US Homology Medicines Inc 20240215 0 0.7199 0.73 0.7 0.72 1310240 0.72 up up correct
FIZZ.US National Beverage Corp 20240215 0 49.76 50.59 49.52 50.09 133348 50.09 up up correct
FKWL.US Franklin Wireless Corp 20240215 0 2.9564 2.9564 2.9564 2.9564 472 2.9564
FLEX.US Flex Ltd 20240215 0 28.5 29.02 28.45 28.57 8541491 28.57 up up correct
FLGC.US Flora Growth Corp 20240215 0 0.76 0.8381 0.75 0.8381 175115 0.8381 up up correct
FLGT.US Fulgent Genetics Inc 20240215 0 26.2 26.365 25.4 25.68 161279 25.68 down down correct
FLIC.US The First of Long Island Corporation 20240215 0 11.06 11.64 11.05 11.54 259608 11.54 up up correct
FLL.US Full House Resorts Inc 20240215 0 5.11 5.23 5 5.14 133692 5.14 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240215 0 21.4 21.54 20.18 20.31 2033385 20.31 down down correct
FLNT.US Fluent Inc 20240215 0 0.5034 0.5034 0.4529 0.4985 24211 0.4985 down down correct
FLUX.US Flux Power Holdings Inc 20240215 0 5.28 5.86 5.1 5.55 195194 5.55 up up correct
FLWS.US 1 20240215 0 9.71 10.16 9.6314 10 482109 10 up up correct
FLXS.US Flexsteel Industries Inc 20240215 0 33.98 34 33.1601 33.7 25904 33.7 down down correct
FLYW.US Flywire Corporation 20240215 0 22.83 23.16 22.67 22.87 839073 22.87 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240215 0 21.64 22.5 21.16 22.33 20527 22.33 up up correct
FMBH.US First Mid Bancshares Inc 20240215 0 30.85 31.83 30.71 31.58 63679 31.58 up up correct
FMNB.US Farmers National Banc Corp 20240215 0 13.85 14.43 13.85 14.31 137011 14.31 up down incorrect
FNCB.US FNCB Bancorp Inc 20240215 0 5.86 6.23 5.73 6.23 33712 6.23 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20240215 0 2.41 2.6468 2.1901 2.5 19517 2.5 up down incorrect
FNKO.US Funko Inc 20240215 0 7.55 7.65 7.34 7.58 593031 7.58 up down incorrect
FNLC.US The First Bancorp Inc 20240215 0 23.89 25.195 23.87 24.88 16451 24.88 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20240215 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240215 0 14.39 14.87 14.35 14.72 12513 14.72 up down incorrect
FNWD.US Finward Bancorp Common Stock 20240215 0 23.85 24.1 23.72 23.98 3408 23.98 up down incorrect
FOLD.US Amicus Therapeutics Inc 20240215 0 13.3 14.03 13.27 14 3351380 14 up up correct
FONR.US FONAR Corporation 20240215 0 22.39 22.4 21.09 22.17 31956 22.17 down down correct
FORA.US Forian Inc 20240215 0 2.64 2.69 2.6 2.61 4676 2.61 down down correct
FORD.US Forward Industries Inc 20240215 0 0.7313 0.738 0.6761 0.698 117327 0.698 down down correct
FORM.US FormFactor Inc 20240215 0 43 43.22 42.29 42.4 585745 42.4 down down correct
FORR.US Forrester Research Inc 20240215 0 20.63 21.24 20.31 20.88 88018 20.88 up up correct
FORTY.US Formula Systems (1985) Ltd 20240215 0 69.87 69.87 69.87 69.87 152 69.87
FOSL.US Fossil Group Inc 20240215 0 1.07 1.11 1.0401 1.1 491013 1.1 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240215 0 13.02 13.06 12.16 12.61 10300 12.61 down down correct
FOX.US Fox Corporation 20240215 0 27.81 28.295 27.75 28.14 1478466 28.14 up up correct
FOXA.US Fox Corporation 20240215 0 30.26 30.79 30.24 30.56 4223623 30.56 up up correct
FOXF.US Fox Factory Holding Corp 20240215 0 67.32 68.6 66.77 68.3 326977 68.3 up up correct
FPAY.US FlexShopper Inc 20240215 0 1.13 1.18 1.11 1.15 52350 1.15 up up correct
FRAF.US Franklin Financial Services Corporation 20240215 0 26.01 26.83 25.535 26.25 12533 26.25 up up correct
FRBA.US First Bank 20240215 0 13.84 14.05 13.74 13.98 72795 13.98 up up correct
FRBK.US Republic First Bancorp Inc 20240215 0 0.0125 0.0226 0.0125 0.0226 3001 0.0226 up up correct
FREE.US Whole Earth Brands Inc 20240215 0 4.77 4.77 4.74 4.75 765128 4.75 down down correct
FREEW.US FREEW 20240215 0 0.0561 0.0601 0.055 0.06 251093 0.06 up up correct
FRHC.US Freedom Holding Corp 20240215 0 80.6 81.5 80.15 81.08 35768 81.08 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240215 0 10.95 10.95 10.95 10.95 0 10.95
FRLN.US Freeline Therapeutics Holdings plc 20240215 0 6.48 6.49 6.48 6.48 15285 6.48
FRME.US First Merchants Corporation 20240215 0 33.9 35.19 33.66 34.88 289795 34.88 up up correct
FROG.US JFrog Ltd 20240215 0 46 48.81 44.25 47.64 10412595 47.64 up up correct
FROPX.US FROPX 20240215 0 19.14 19.14 19.14 19.14 0 19.14
FRPH.US FRP Holdings Inc 20240215 0 60 61.75 59.94 61.4 11569 61.4 up up correct
FRPT.US Freshpet Inc 20240215 0 89.47 90.67 88.165 90.2 532270 90.2 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240215 0 21.61 21.61 20.585 20.71 2651570 20.71 down down correct
FRST.US Primis Financial Corp 20240215 0 12.41 12.79 12.41 12.72 110242 12.72 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240215 0 1.12 1.147 1.0824 1.12 55861 1.12
FSBC.US Five Star Bancorp 20240215 0 23.4 24.46 23.4 24.285 24120 24.285 up up correct
FSBW.US FS Bancorp Inc 20240215 0 34.89 36.08 34.89 36.08 8614 36.08 up up correct
FSEA.US First Seacoast Bancorp 20240215 0 8.35 8.96 8.35 8.75 4855 8.75 up up correct
FSFG.US First Savings Financial Group Inc 20240215 0 17 17.34 16.5701 17.15 5383 17.15 up up correct
FSLR.US First Solar Inc 20240215 0 160 163.43 157.75 159.78 1952989 159.78 down down correct
FSTR.US L.B. Foster Company 20240215 0 24.21 24.21 23.9 23.94 32300 23.94 down down correct
FSV.US FirstService Corporation 20240215 0 166.96 168.05 166.3 167.52 58950 167.52 up up correct
FTCI.US FTC Solar Inc 20240215 0 0.6747 0.69 0.631 0.6387 324569 0.6387 down down correct
FTDR.US Frontdoor Inc 20240215 0 33.71 33.88 33.08 33.18 909960 33.18 down down correct
FTEK.US Fuel Tech Inc 20240215 0 1.11 1.14 1.11 1.135 29227 1.135 up up correct
FTFT.US Future FinTech Group Inc 20240215 0 1.34 1.3699 1.21 1.23 80596 1.23 down down correct
FTHM.US Fathom Holdings Inc 20240215 0 2.59 2.75 2.55 2.71 200611 2.71 up up correct
FTNT.US Fortinet Inc 20240215 0 71.45 71.49 70.04 70.26 3186036 70.26 down down correct
FULC.US Fulcrum Therapeutics Inc 20240215 0 9.22 9.52 9.08 9.4 512484 9.4 up up correct
FULT.US Fulton Financial Corporation 20240215 0 15.32 16.05 15.32 15.96 1330738 15.96 up up correct
FULTP.US Fulton Financial Corporation 20240215 0 17.6 17.64 17.18 17.59 16600 17.59 down down correct
FUNC.US First United Corporation 20240215 0 21.16 21.93 21.16 21.49 14854 21.49 up up correct
FUND.US Sprott Focus Trust Inc 20240215 0 7.7 7.79 7.7 7.77 49400 7.77 up up correct
FUSB.US First US Bancshares Inc 20240215 0 10.1485 10.1485 10.1485 10.1485 104 10.1485
FUSN.US Fusion Pharmaceuticals Inc 20240215 0 11.23 11.98 11.19 11.72 2339322 11.72 up up correct
FUTU.US Futu Holdings Limited 20240215 0 49.76 50.69 49.3576 50.69 836054 50.69 up up correct
FUV.US Arcimoto Inc 20240215 0 0.58 0.66 0.577 0.62 119776 0.62 up up correct
FVCB.US FVCBankcorp Inc 20240215 0 12.04 12.335 11.675 12.14 26475 12.14 up up correct
FWBI.US First Wave BioPharma Inc 20240215 0 5.2 5.3187 5.01 5.15 59143 5.15 down down correct
FWONA.US Formula One Group 20240215 0 60.43 61.88 60.43 61.88 39232 61.88 up up correct
FWONK.US Formula One Group 20240215 0 66.82 68.56 66.82 68.5 855945 68.5 up up correct
FWRD.US Forward Air Corporation 20240215 0 41.23 41.89 40.75 41.03 898730 41.03 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240215 0 23.93 24.32 23.8444 24.15 260600 24.15 up up correct
FXNC.US First National Corporation 20240215 0 18.86 19.18 18.79 18.94 1472 18.94 up up correct
FYBR.US Frontier Communications Parent Inc 20240215 0 22.39 22.83 22.32 22.66 1018550 22.66 up up correct
GABC.US German American Bancorp Inc 20240215 0 32.31 33.6 31.96 33.51 130762 33.51 up up correct
GAIA.US Gaia Inc 20240215 0 2.98 3.04 2.96 2.97 16436 2.97 down down correct
GAIN.US Gladstone Investment Corporation 20240215 0 13.83 14.29 13.83 14.24 465602 14.24 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240215 0 23.855 23.96 23.855 23.94 1700 23.94 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240215 0 22.78 22.78 22.78 22.78 300 22.78
GALT.US Galectin Therapeutics Inc 20240215 0 1.75 1.76 1.74 1.75 41309 1.75
GAMB.US Gambling.com Group Limited Ordinary Shares 20240215 0 9.31 9.4 9.17 9.2 89967 9.2 down down correct
GAMC.US Golden Arrow Merger Corp 20240215 0 10.62 10.62 10.62 10.62 0 10.62
GAMCU.US Golden Arrow Merger Corp 20240215 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240215 0 0.1179 0.1401 0.1179 0.1338 55235 0.1338 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20240215 0 1.62 1.62 1.51 1.53 27216 1.53 down down correct
GAN.US GAN Limited 20240215 0 1.55 1.56 1.545 1.56 188260 1.56 up up correct
GANX.US Gain Therapeutics Inc 20240215 0 4.81 4.91 4.65 4.8 102748 4.8 down down correct
GASS.US StealthGas Inc 20240215 0 6.955 7.31 6.87 7.2 189688 7.2 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240215 0 10.44 10.44 10.44 10.44 0 10.44
GATEU.US Marblegate Acquisition Corp. Unit 20240215 0 10.51 10.51 10.51 10.51 0 10.51
GATEW.US Marblegate Acquisition Corp. Warrant 20240215 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240215 0 36.16 38.81 36.16 38.5 887682 38.5 up up correct
GBDC.US Golub Capital BDC Inc 20240215 0 15.52 15.75 15.52 15.75 831681 15.75 up up correct
GBIO.US Generation Bio Co 20240215 0 2 2.13 1.99 2.07 194174 2.07 up up correct
GBLI.US Global Indemnity Group LLC 20240215 0 28.25 28.51 27.47 27.47 7340 27.47 down down correct
GBNH.US Greenbrook TMS Inc 20240215 0 0.2187 0.227 0.2073 0.2073 59479 0.2073 down up incorrect
GBNY.US Generations Bancorp NY Inc 20240215 0 10.7 10.7 10.7 10.7 36 10.7
GBRGW.US Goldenbridge Acquisition Limited 20240215 0 0.27 0.27 0.2575 0.2675 2306 0.2675 down up incorrect
GCBC.US Greene County Bancorp Inc 20240215 0 30.51 34 30.51 33.48 15069 33.48 up down incorrect
GCMG.US GCM Grosvenor Inc 20240215 0 8.53 8.61 8.43 8.54 409259 8.54 up down incorrect
GCMGW.US GCM Grosvenor Inc 20240215 0 0.24 0.2999 0.225 0.24 12296 0.24
GCREX.US Griffin Institutional Access Real Estate 20240215 0 23.73 23.73 23.73 23.73 0 23.73
GDEN.US Golden Entertainment Inc 20240215 0 38.34 38.7 38.11 38.64 129005 38.64 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20240215 0 2.2101 2.3 2.2 2.2 1297 2.2 down up incorrect
GDRX.US GoodRx Holdings Inc 20240215 0 6.68 6.76 6.56 6.73 843807 6.73 up down incorrect
GDS.US GDS Holdings Limited 20240215 0 6.18 6.9 6.1001 6.77 2667854 6.77 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20240215 0 13.68 14.18 13.43 14.09 336604 14.09 up down incorrect
GECC.US Great Elm Capital Corporation 20240215 0 10.45 10.7 10.45 10.6867 5731 10.6867 up down incorrect
GECCM.US GECCM 20240215 0 25.19 25.19 25.03 25.05 1100 25.05 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240215 0 24.31 24.5 24.31 24.35 8000 24.35 up down incorrect
GEG.US Great Elm Group Inc 20240215 0 1.89 1.9 1.82 1.85 6712 1.85 down up incorrect
GENC.US Gencor Industries Inc 20240215 0 16.19 16.75 15.9238 16.75 158427 16.75 up up correct
GENE.US Genetic Technologies Limited 20240215 0 1.955 2.0899 1.955 2.075 7785 2.075 up up correct
GEOS.US Geospace Technologies Corporation 20240215 0 11.94 12.2 11.76 12.1 76323 12.1 up up correct
GERN.US Geron Corporation 20240215 0 2.11 2.14 2.07 2.09 6733097 2.09 down down correct
GEVO.US Gevo Inc 20240215 0 0.9499 1.01 0.941 0.9849 6377040 0.9849 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240215 0 3.12 3.68 3.04 3.49 1846702 3.49 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240215 0 0.21 0.38 0.21 0.38 15745 0.38 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240215 0 55.44 55.61 53.75 54.33 1957700 54.33 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240215 0 19.86 20.33 19.84 20.15 515149 20.15 up up correct
GH.US Guardant Health Inc 20240215 0 22.3 22.78 20.81 22.13 2012848 22.13 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240215 0 8.13 8.15 7.93 8 111054 8 down down correct
GHSI.US Guardion Health Sciences Inc 20240215 0 8.34 8.52 8.3322 8.39 13163 8.39 up up correct
GIFI.US Gulf Island Fabrication Inc 20240215 0 4.71 4.76 4.53 4.63 7455 4.63 down down correct
GIGM.US GigaMedia Limited 20240215 0 1.37 1.37 1.34 1.35 6420 1.35 down down correct
GIII.US G 20240215 0 31.49 32.32 31.31 32.09 465330 32.09 up up correct
GILD.US Gilead Sciences Inc 20240215 0 73.04 73.57 72.81 73.37 5381615 73.37 up up correct
GILT.US Gilat Satellite Networks Ltd 20240215 0 6.52 6.56 6.42 6.44 75921 6.44 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240215 0 3.64 3.64 3.52 3.56 23500 3.56 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20240215 0 0.3201 0.48 0.3201 0.3772 16820 0.3772 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240215 0 25.28 25.28 25.28 25.28 0 25.28
GLAD.US Gladstone Capital Corporation 20240215 0 10.09 10.28 10.09 10.28 247712 10.28 up up correct
GLBE.US Global 20240215 0 41.05 41.87 40.81 41.74 1245350 41.74 up up correct
GLBFX.US GL Beyond Income Fund 20240215 0 0.4 0.4 0.4 0.4 0 0.4
GLBS.US Globus Maritime Limited 20240215 0 2.14 2.2 2.14 2.18 46051 2.18 up up correct
GLBZ.US Glen Burnie Bancorp 20240215 0 6.6737 6.6737 6.6737 6.6737 216 6.6737
GLDD.US Great Lakes Dredge & Dock Corporation 20240215 0 9.71 9.78 9.34 9.55 1212314 9.55 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240215 0 0.37 0.3851 0.3554 0.3801 50196 0.3801 up up correct
GLNG.US Golar LNG Limited 20240215 0 21.18 21.49 21.0878 21.4 887566 21.4 up up correct
GLPG.US Galapagos NV 20240215 0 39.04 39.74 39.04 39.55 85882 39.55 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240215 0 45.44 45.8 45.3 45.41 1269977 45.41 down down correct
GLRE.US Greenlight Capital Re Ltd 20240215 0 11.59 11.99 11.35 11.99 98786 11.99 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240215 0 24.9 24.9 24.9 24.9 0 24.9
GLSI.US Greenwich LifeSciences Inc 20240215 0 10.11 11.6 9.9103 11.6 102718 11.6 up up correct
GLTO.US Galecto Inc 20240215 0 0.72 0.72 0.6803 0.6803 158706 0.6803 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240215 0 5.12 5.55 4.913 5.53 224340 5.53 up up correct
GLYC.US GlycoMimetics Inc 20240215 0 3.1 3.15 2.96 3.09 201738 3.09 down down correct
GMBL.US Esports Entertainment Group Inc 20240215 0 1.72 1.86 1.56 1.61 156900 1.61 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240215 0 0.827 0.827 0.812 0.812 1900 0.812 down down correct
GMBLW.US Esports Entertainment Group Inc 20240215 0 0.0142 0.0142 0.0077 0.0077 19707 0.0077 down down correct
GMDA.US Gamida Cell Ltd 20240215 0 0.3686 0.398 0.3686 0.395 1483752 0.395 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240215 0 24.4 24.4 24.4 24.4 0 24.4
GNFT.US Genfit SA 20240215 0 3.8 3.99 3.79 3.9 13511 3.9 up up correct
GNLN.US Greenlane Holdings Inc 20240215 0 0.42 0.43 0.4001 0.4115 24620 0.4115 down down correct
GNPX.US Genprex Inc 20240215 0 4.46 4.67 4.38 4.38 41366 4.38 down down correct
GNSS.US Genasys Inc 20240215 0 1.71 1.78 1.7 1.78 266384 1.78 up up correct
GNTX.US Gentex Corporation 20240215 0 35.17 35.37 35.045 35.08 1282215 35.08 down down correct
GNTY.US Guaranty Bancshares Inc 20240215 0 29.06 31.265 28.66 30.91 24959 30.91 up up correct
GO.US Grocery Outlet Holding Corp 20240215 0 26.28 26.59 26.1975 26.58 863446 26.58 up up correct
GOCO.US GoHealth Inc 20240215 0 13.28 14.19 13.28 14.07 17634 14.07 up up correct
GOEV.US Canoo Inc 20240215 0 0.1448 0.1553 0.142 0.1455 71907745 0.1455 up up correct
GOEVW.US Canoo Holdings Ltd 20240215 0 0.0653 0.0671 0.0653 0.0662 42382 0.0662 up up correct
GOGL.US Golden Ocean Group Limited 20240215 0 10.88 11.185 10.83 11.14 1540878 11.14 up up correct
GOGO.US Gogo Inc 20240215 0 10.08 10.19 9.771 9.97 622964 9.97 down down correct
GOOD.US Gladstone Commercial Corporation 20240215 0 12.4 12.79 12.4 12.77 197070 12.77 up up correct
GOODN.US Gladstone Commercial Corporation 20240215 0 22 22.03 21.656 21.98 3000 21.98 down down correct
GOOG.US Alphabet Inc 20240215 0 144.46 144.76 141.88 143.94 26724305 143.94 down down correct
GOOGL.US Alphabet Inc 20240215 0 143.14 143.52 140.46 142.77 37590695 142.77 down down correct
GOSS.US Gossamer Bio Inc 20240215 0 0.9721 1.05 0.9501 1.03 1230259 1.03 up up correct
GOVX.US GeoVax Labs Inc 20240215 0 2.46 2.5 2.4 2.48 24420 2.48 up up correct
GOVXW.US GeoVax Labs Inc 20240215 0 0.0401 0.0401 0.04 0.04 1201 0.04 down down correct
GP.US GreenPower Motor Company Inc 20240215 0 2.45 2.49 2.29 2.35 119046 2.35 down down correct
GPRE.US Green Plains Inc 20240215 0 23.96 24.12 23.395 23.79 1093872 23.79 down down correct
GPRO.US GoPro Inc 20240215 0 2.39 2.52 2.39 2.49 2369948 2.49 up up correct
GRBK.US Green Brick Partners Inc 20240215 0 54.66 55.48 54.01 55.24 283590 55.24 up up correct
GRCL.US Gracell Biotechnologies Inc 20240215 0 10.26 10.29 10.15 10.17 924717 10.17 down down correct
GREE.US Greenidge Generation Holdings Inc 20240215 0 4.58 4.58 4.03 4.03 596645 4.03 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240215 0 9.97 10.06 9.68 9.71 22300 9.71 down down correct
GRFS.US Grifols S.A 20240215 0 8.62 8.72 8.51 8.63 667436 8.63 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240215 0 25.83 25.83 25.83 25.83 0 25.83
GRIN.US Grindrod Shipping Holdings Ltd 20240215 0 9.33 9.44 9.22 9.22 5777 9.22 down down correct
GRMN.US Garmin Ltd 20240215 0 122.97 124.035 122.89 123.96 644736 123.96 up up correct
GRNQ.US Greenpro Capital Corp 20240215 0 1.34 1.7199 1.2 1.64 3579931 1.64 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240215 0 0.84 0.84 0.7651 0.8116 47716 0.8116 down down correct
GROW.US U.S. Global Investors Inc 20240215 0 2.61 2.6539 2.5985 2.6 102104 2.6 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20240215 0 2.95 3.04 2.87 3.02 54856 3.02 up up correct
GRPN.US Groupon Inc 20240215 0 17.05 18.18 16.93 17.99 1369588 17.99 up up correct
GRTS.US Gritstone bio Inc 20240215 0 2.2 2.2 2.1118 2.18 1268259 2.18 down down correct
GRTX.US Galera Therapeutics Inc 20240215 0 0.171 0.184 0.171 0.1825 645269 0.1825 up up correct
GRVY.US Gravity Co. Ltd 20240215 0 64.91 67.59 64.182 66.83 21012 66.83 up down incorrect
GRWG.US GrowGeneration Corp 20240215 0 2.19 2.33 2.1815 2.32 1006788 2.32 up down incorrect
GSBC.US Great Southern Bancorp Inc 20240215 0 51.36 52.645 50.95 52.4 39047 52.4 up down incorrect
GSHD.US Goosehead Insurance Inc 20240215 0 90.16 92.76 89.81 91.3 262960 91.3 up down incorrect
GSIT.US GSI Technology Inc 20240215 0 2.68 2.68 2.45 2.57 203130 2.57 down up incorrect
GSM.US Ferroglobe PLC 20240215 0 5.25 5.36 5.13 5.28 2247045 5.28 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20240215 0 0.0061 0.0099 0.0061 0.0098 17456 0.0098 up down incorrect
GSRDX.US GSRDX 20240215 0 8.6 8.6 8.6 8.6 0 8.6
GSREX.US GSREX 20240215 0 8.59 8.59 8.59 8.59 0 8.59
GSRHX.US GSRHX 20240215 0 9.06 9.06 9.06 9.06 0 9.06
GSRJX.US GSRJX 20240215 0 8.6 8.6 8.6 8.6 0 8.6
GSRQX.US GSRQX 20240215 0 8.76 8.76 8.76 8.76 0 8.76
GT.US The Goodyear Tire & Rubber Company 20240215 0 11.76 12.28 11.76 12.26 7066855 12.26 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240215 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240215 0 3.78 4.1 3.78 4.1 7172 4.1 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240215 0 3.61 3.69 3.53 3.69 29184 3.69 up up correct
GTH.US Genetron Holdings Limited 20240215 0 3.8 3.81 3.79 3.8 51630 3.8
GTHX.US G1 Therapeutics Inc 20240215 0 2.4 2.554 2.335 2.4 1717221 2.4
GTIM.US Good Times Restaurants Inc 20240215 0 2.46 2.46 2.425 2.45 6966 2.45 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240215 0 74.62 75.82 73.6 74.1 2393855 74.1 down down correct
GTX.US Garrett Motion Inc 20240215 0 8.78 9.44 8.66 9.44 2858561 9.44 up up correct
GURE.US Gulf Resources Inc 20240215 0 1.195 1.48 1.195 1.33 77379 1.33 up up correct
GVP.US GSE Systems Inc 20240215 0 2.32 2.54 2.2 2.2 94549 2.2 down down correct
GWRS.US Global Water Resources Inc 20240215 0 12.74 12.78 12.5 12.695 27695 12.695 down down correct
HA.US Hawaiian Holdings Inc 20240215 0 14.05 14.215 14.02 14.15 951131 14.15 up up correct
HAFC.US Hanmi Financial Corporation 20240215 0 15.12 15.63 15.06 15.52 240084 15.52 up up correct
HAIN.US The Hain Celestial Group Inc 20240215 0 9.57 9.84 9.51 9.78 875173 9.78 up up correct
HALL.US Hallmark Financial Services Inc 20240215 0 0.88 0.9099 0.87 0.882 5021 0.882 up up correct
HALO.US Halozyme Therapeutics Inc 20240215 0 35.3 36.11 35.23 35.91 988701 35.91 up up correct
HARP.US Harpoon Therapeutics Inc 20240215 0 22.55 22.67 22.4 22.43 2954616 22.43 down down correct
HAS.US Hasbro Inc 20240215 0 52.8 53.0878 50.21 51.05 2889354 51.05 down down correct
HAYN.US Haynes International Inc 20240215 0 59.7 59.855 59.52 59.7 144601 59.7
HBAN.US Huntington Bancshares Incorporated 20240215 0 12.78 13.06 12.75 12.84 18364102 12.84 up up correct
HBANM.US Huntington Bancshares Incorporated 20240215 0 22.65 22.65 22.41 22.435 4800 22.435 down down correct
HBANP.US Huntington Bancshares Incorporated 20240215 0 19.04 19.129 18.73 18.87 11900 18.87 down down correct
HBCP.US Home Bancorp Inc 20240215 0 37.22 39.285 37.22 38.47 15761 38.47 up up correct
HBIO.US Harvard Bioscience Inc 20240215 0 4.74 4.91 4.59 4.86 62302 4.86 up up correct
HBNC.US Horizon Bancorp Inc 20240215 0 12.34 12.85 12.33 12.76 158734 12.76 up up correct
HBT.US HBT Financial Inc 20240215 0 19.7 20.12 19.53 19.87 25881 19.87 up up correct
HCAT.US Health Catalyst Inc 20240215 0 9.55 10.11 9.55 10.03 501126 10.03 up up correct
HCDI.US Harbor Custom Development Inc 20240215 0 0.14 0.14 0.0618 0.063 3464 0.063 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20240215 0 1.05 1.05 0.99 1.0075 4745 1.0075 down down correct
HCKT.US The Hackett Group Inc 20240215 0 23.58 23.95 23.53 23.85 127585 23.85 up up correct
HCM.US HUTCHMED (China) Limited 20240215 0 13.53 14.06 13.4501 13.67 55403 13.67 up up correct
HCSG.US Healthcare Services Group Inc 20240215 0 12.46 12.5 12.065 12.42 1085671 12.42 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240215 0 2.92 3.155 2.7001 2.7182 123930 2.7182 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240215 0 10.39 10.39 10.39 10.39 2102 10.39
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240215 0 10.38 10.38 10.38 10.38 0 10.38
HCWB.US HCW Biologics Inc. Common Stock 20240215 0 1.13 1.19 1.12 1.1432 2717 1.1432 up up correct
HDSN.US Hudson Technologies Inc 20240215 0 14.91 14.95 14.24 14.69 369034 14.69 down down correct
HEAR.US Turtle Beach Corporation 20240215 0 12.47 12.63 12.27 12.52 165159 12.52 up up correct
HEES.US H&E Equipment Services Inc 20240215 0 54.47 56.4 54.47 56.33 283509 56.33 up up correct
HELE.US Helen of Troy Limited 20240215 0 122 125.92 122 124.75 221180 124.75 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20240215 0 1.94 2.95 1.93 2.7 625340 2.7 up down incorrect
HEPS.US D 20240215 0 1.48 1.51 1.46 1.48 200835 1.48
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240215 0 12.76 13 12.76 12.9 717 12.9 up down incorrect
HFFG.US HF Foods Group Inc 20240215 0 3.98 3.98 3.88 3.9 74063 3.9 down up incorrect
HFWA.US Heritage Financial Corporation 20240215 0 18.35 19.1 18.16 19 185330 19 up down incorrect
HGBL.US Heritage Global Inc 20240215 0 2.8 2.88 2.8 2.87 48671 2.87 up down incorrect
HGEN.US Humanigen Inc 20240215 0 0.0002 0.0004 0.0002 0.0004 111185 0.0004 up down incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20240215 0 10.99 10.99 10.99 10.99 0 10.99
HHGCU.US HHG Capital Corp Unit 20240215 0 11.3 11.3 11.3 11.3 0 11.3
HIBB.US Hibbett Inc 20240215 0 73.34 74.42 73.13 74.25 113499 74.25 up up correct
HIFS.US Hingham Institution for Savings 20240215 0 165.2 173.2 165.2 170.99 8016 170.99 up up correct
HIHO.US Highway Holdings Limited 20240215 0 2.075 2.25 2.075 2.12 30113 2.12 up up correct
HIMX.US Himax Technologies Inc 20240215 0 5.55 5.6 5.4 5.41 1021604 5.41 down down correct
HITI.US High Tide Inc. Common Shares 20240215 0 1.84 1.87 1.8 1.84 283272 1.84
HIVE.US HIVE Blockchain Technologies Ltd 20240215 0 4.45 4.5 4.175 4.46 5898042 4.46 up up correct
HLIT.US Harmonic Inc 20240215 0 14.1 14.16 13.56 13.67 2464571 13.67 down down correct
HLMN.US Hillman Solutions Corp 20240215 0 9.02 9.14 8.9 9.12 1070301 9.12 up up correct
HLNE.US Hamilton Lane Incorporated 20240215 0 117.5 120.135 116.54 118.28 304808 118.28 up up correct
HLTH.US Cue Health Inc. Common Stock 20240215 0 0.26 0.26 0.2404 0.25 315127 0.25 down down correct
HMNF.US HMN Financial Inc 20240215 0 20 20.4 18.57 20.4 6204 20.4 up up correct
HMST.US HomeStreet Inc 20240215 0 13.19 13.86 13.04 13.85 239299 13.85 up up correct
HNNA.US Hennessy Advisors Inc 20240215 0 6.63 6.78 6.51 6.75 9783 6.75 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240215 0 23.95 23.95 23.95 23.95 100 23.95
HNRG.US Hallador Energy Company 20240215 0 7.38 7.5231 7.32 7.47 238393 7.47 up up correct
HNST.US The Honest Company Inc 20240215 0 3.21 3.31 3.21 3.22 322890 3.22 up up correct
HOFT.US Hooker Furniture Corporation 20240215 0 24.8 25.8 24.3 25.7 27471 25.7 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240215 0 3.35 3.3634 3.27 3.28 7510 3.28 down down correct
HOFVW.US Hall of Fame Village LLC 20240215 0 0.015 0.0155 0.015 0.0155 17239 0.0155 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20240215 0 25.74 25.86 25.68 25.84 255566 25.84 up up correct
HOLX.US Hologic Inc 20240215 0 73.52 73.93 73.17 73.8 2418666 73.8 up up correct
HON.US Honeywell International Inc 20240215 0 196 198.195 195.615 197.95 1996523 197.95 up up correct
HONE.US HarborOne Bancorp Inc 20240215 0 10.27 10.7 10.21 10.6 166231 10.6 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240215 0 13.4 13.545 13.04 13.42 24372869 13.42 up up correct
HOOK.US HOOKIPA Pharma Inc 20240215 0 0.665 0.6849 0.6547 0.66 662707 0.66 down down correct
HOPE.US Hope Bancorp Inc 20240215 0 11 11.53 10.975 11.47 810648 11.47 up up correct
HOTH.US Hoth Therapeutics Inc 20240215 0 1.38 1.44 1.38 1.4155 26324 1.4155 up up correct
HOWL.US Werewolf Therapeutics Inc 20240215 0 6.03 6.415 5.985 6.3 109427 6.3 up up correct
HPK.US HighPeak Energy Inc 20240215 0 15.06 15.87 15.06 15.75 339768 15.75 up up correct
HPKEW.US HighPeak Energy Inc 20240215 0 7.3 7.3 7.3 7.3 6700 7.3
HQI.US HireQuest Inc 20240215 0 12.94 13.14 12.9 13.14 9515 13.14 up up correct
HQY.US HealthEquity Inc 20240215 0 80.72 81.805 79.69 81.63 598769 81.63 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240215 0 34.66 35.11 33.595 35.06 421227 35.06 up up correct
HROW.US Harrow Health Inc 20240215 0 11.52 11.74 11.03 11.1 608816 11.1 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240215 0 24.385 24.4 24.14 24.14 6143 24.14 down down correct
HRTX.US Heron Therapeutics Inc 20240215 0 2.76 2.89 2.705 2.88 3764742 2.88 up up correct
HRZN.US Horizon Technology Finance Corporation 20240215 0 13.21 13.38 13.15 13.32 187313 13.32 up up correct
HSDT.US Helius Medical Technologies Inc 20240215 0 6.1225 6.1799 6 6.02 23801 6.02 down down correct
HSIC.US Henry Schein Inc 20240215 0 74.18 76.31 74.18 75.5 870629 75.5 up up correct
HSII.US Heidrick & Struggles International Inc 20240215 0 29.82 30.19 29.53 29.82 116041 29.82
HSON.US Hudson Global Inc 20240215 0 14.55 14.8157 14.51 14.51 722 14.51 down down correct
HST.US Host Hotels & Resorts Inc 20240215 0 19.55 19.91 19.55 19.9 5666808 19.9 up up correct
HSTM.US HealthStream Inc 20240215 0 27.43 27.67 27.19 27.62 74209 27.62 up up correct
HSTO.US Histogen Inc 20240215 0 0.34 0.34 0.34 0.34 0 0.34
HTBI.US HomeTrust Bancshares Inc 20240215 0 26.18 27.24 26.0773 26.96 45769 26.96 up up correct
HTBK.US Heritage Commerce Corp 20240215 0 8.24 8.5303 8.1511 8.5 432252 8.5 up down incorrect
HTHT.US Huazhu Group Limited 20240215 0 33.84 36.24 33.77 36.17 10175208 36.17 up down incorrect
HTIA.US Healthcare Trust Inc 20240215 0 15.33 15.656 15.3 15.65 8500 15.65 up down incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240215 0 16 16.01 15.9 15.98 3176 15.98 down up incorrect
HTLD.US Heartland Express Inc 20240215 0 12.93 13.01 12.69 12.93 318392 12.93
HTLF.US Heartland Financial USA Inc 20240215 0 33.16 34.369 33.125 34.13 287208 34.13 up down incorrect
HTLFP.US Heartland Financial USA Inc 20240215 0 24.8 24.95 24.71 24.75 3800 24.75 down up incorrect
HTOO.US Fusion Fuel Green PLC 20240215 0 1.17 1.25 1.1 1.2 188157 1.2 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20240215 0 0.0838 0.1015 0.0838 0.1015 200 0.1015 up down incorrect
HUBG.US Hub Group Inc 20240215 0 44.89 45.96 44.89 45.51 490880 45.51 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20240215 0 2.99 2.99 2.7901 2.9 45090 2.9 down up incorrect
HUGE.US FSD Pharma Inc 20240215 0 0.83 0.8599 0.83 0.845 25132 0.845 up down incorrect
HUIZ.US Huize Holding Limited 20240215 0 0.7 0.7315 0.7 0.7315 22274 0.7315 up up correct
HUMA.US Humacyte Inc 20240215 0 4.29 4.5199 4.15 4.46 1305480 4.46 up up correct
HUMAW.US Humacyte Inc 20240215 0 0.6612 0.8495 0.66 0.6725 47491 0.6725 up up correct
HURC.US Hurco Companies Inc 20240215 0 25.18 25.71 25.135 25.71 17415 25.71 up up correct
HURN.US Huron Consulting Group Inc 20240215 0 105.46 106.86 105.02 106.86 76117 106.86 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240215 0 10.8 10.94 9.69 9.97 8954099 9.97 down down correct
HWBK.US Hawthorn Bancshares Inc 20240215 0 22.52 22.52 21.71 22.21 9069 22.21 down down correct
HWC.US Hancock Whitney Corporation 20240215 0 43.01 44.68 43.01 44.56 459351 44.56 up up correct
HWCPZ.US HWCPZ 20240215 0 24.39 24.682 24.35 24.61 5200 24.61 up up correct
HWKN.US Hawkins Inc 20240215 0 66.96 69.89 66.9 69.69 122132 69.69 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240215 0 10.36 10.36 10.36 10.36 1 10.36
HYFM.US Hydrofarm Holdings Group Inc 20240215 0 0.9077 0.914 0.8705 0.885 160840 0.885 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240215 0 2.01 2.16 2.01 2.14 143742 2.14 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20240215 0 0.02 0.0253 0.02 0.0224 14163 0.0224 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20240215 0 0.0198 0.02 0.0122 0.02 21313 0.02 up down incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20240215 0 0.679 0.7257 0.679 0.717 347384 0.717 up down incorrect
HYZNW.US HYZON Motors Inc 20240215 0 0.0377 0.04 0.0377 0.0377 8897 0.0377
IART.US Integra LifeSciences Holdings Corporation 20240215 0 44.1 44.82 43.72 44.75 674336 44.75 up down incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20240215 0 16.12 16.29 16.03 16.11 819940 16.11 down up incorrect
IBCP.US Independent Bank Corporation 20240215 0 24.45 25.64 24.45 25.48 121317 25.48 up down incorrect
IBEX.US IBEX Limited 20240215 0 14.93 15.26 14.86 14.89 79997 14.89 down up incorrect
IBKR.US Interactive Brokers Group Inc 20240215 0 101.76 105.17 101.365 104.59 2099418 104.59 up down incorrect
IBOC.US International Bancshares Corporation 20240215 0 52.57 53.78 52.25 53.4 196688 53.4 up down incorrect
IBRX.US ImmunityBio Inc 20240215 0 4.67 4.83 4.58 4.78 3164413 4.78 up down incorrect
IBTX.US Independent Bank Group Inc 20240215 0 45.73 47.71 45.73 47.16 219488 47.16 up down incorrect
ICAD.US iCAD Inc 20240215 0 1.47 1.5 1.42 1.43 83882 1.43 down down correct
ICCC.US ImmuCell Corporation 20240215 0 5.0101 5.08 4.95 5.0212 8389 5.0212 up up correct
ICCH.US ICC Holdings Inc 20240215 0 15.23 15.23 15.23 15.23 112 15.23
ICCM.US Icecure Medical 20240215 0 1.43 1.43 1.36 1.4 159064 1.4 down down correct
ICFI.US ICF International Inc 20240215 0 150 153.46 148.775 152.75 138225 152.75 up up correct
ICHR.US Ichor Holdings Ltd 20240215 0 44.22 45.66 43.22 45.48 515621 45.48 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240215 0 3.79 3.8399 3.79 3.81 8320 3.81 up up correct
ICLR.US ICON Public Limited Company 20240215 0 292.72 296.68 286.72 290.14 756032 290.14 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240215 0 3.38 3.4 3.33 3.35 24700 3.35 down down correct
ICUI.US ICU Medical Inc 20240215 0 101.22 107.61 101.22 107.11 313279 107.11 up up correct
ICVX.US Icosavax Inc. Common Stock 20240215 0 15.4 15.47 15.2 15.45 5670207 15.45 up up correct
IDCC.US InterDigital Inc 20240215 0 112.75 116.88 106.42 116.15 1976985 116.15 up up correct
IDEX.US Ideanomics Inc 20240215 0 1.11 1.14 1.08 1.11 454086 1.11
IDN.US Intellicheck Inc 20240215 0 1.85 1.9771 1.85 1.87 24403 1.87 up up correct
IDXX.US IDEXX Laboratories Inc 20240215 0 562.39 569.26 558.49 568.83 308600 568.83 up up correct
IDYA.US IDEAYA Biosciences Inc 20240215 0 46.86 47.735 46.38 46.44 801303 46.44 down down correct
IEP.US Icahn Enterprises L.P 20240215 0 20.7 21.4799 20.6 20.99 1065790 20.99 up up correct
IESC.US IES Holdings Inc 20240215 0 98 100.88 97.1497 100.54 132046 100.54 up up correct
IFBD.US Infobird Co. Ltd 20240215 0 1.2 1.9488 0.97 1.47 22142905 1.47 up up correct
IFMK.US iFresh Inc 20240215 0 0.0006 0.0006 0.0006 0.0006 88 0.0006
IFRX.US InflaRx N.V 20240215 0 1.49 1.6 1.48 1.54 174483 1.54 up up correct
IGIC.US International General Insurance Holdings Ltd 20240215 0 13.03 13.1 12.88 12.93 11944 12.93 down down correct
IGMS.US IGM Biosciences Inc 20240215 0 15.3 16.09 14.97 15.4 455610 15.4 up up correct
IHRT.US iHeartMedia Inc 20240215 0 2.59 2.695 2.465 2.68 773021 2.68 up up correct
III.US Information Services Group Inc 20240215 0 4.37 4.485 4.34 4.44 110925 4.44 up up correct
IIIV.US i3 Verticals Inc 20240215 0 20.37 21.1 20.08 20.89 418285 20.89 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240215 0 1.07 1.18 1 1.15 2583051 1.15 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240215 0 0.26 0.26 0.205 0.205 500 0.205 down down correct
IKNA.US Ikena Oncology Inc 20240215 0 1.28 1.49 1.27 1.46 2005199 1.46 up up correct
IKT.US Inhibikase Therapeutics Inc 20240215 0 2.45 2.6 2.37 2.37 157134 2.37 down down correct
ILMN.US Illumina Inc 20240215 0 142.17 147 141 146.07 1469171 146.07 up up correct
ILPT.US Industrial Logistics Properties Trust 20240215 0 4.03 4.13 3.92 4.12 295734 4.12 up up correct
IMAB.US I 20240215 0 1.76 1.815 1.72 1.77 432376 1.77 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240215 0 11.36 11.36 11.36 11.36 83 11.36
IMAQR.US International Media Acquisition Corp. Rights 20240215 0 0.057 0.06 0.0548 0.06 6640 0.06 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20240215 0 10.15 10.15 10.15 10.15 0 10.15
IMAQW.US International Media Acquisition Corp. Warrants 20240215 0 0.0249 0.025 0.011 0.025 7566 0.025 up up correct
IMCC.US IM Cannabis Corp 20240215 0 0.305 0.3172 0.2925 0.2945 56087 0.2945 down down correct
IMCR.US Immunocore Holdings plc 20240215 0 72.88 73.16 70.25 70.5 631017 70.5 down down correct
IMKTA.US Ingles Markets Incorporated 20240215 0 76.01 77.445 75.98 76.98 96801 76.98 up up correct
IMMP.US Immutep Limited 20240215 0 2.23 2.31 2.21 2.3 39662 2.3 up up correct
IMMR.US Immersion Corporation 20240215 0 6.99 7.09 6.685 6.74 1092497 6.74 down down correct
IMNM.US Immunome Inc 20240215 0 21.74 22.98 21.2551 22.52 1310832 22.52 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240215 0 28.41 29.0299 28.2601 28.27 42213 28.27 down down correct
IMPL.US Impel NeuroPharma Inc 20240215 0 0.011 0.07 0.011 0.02 17129 0.02 up up correct
IMRN.US Immuron Limited 20240215 0 1.8098 1.8098 1.8098 1.8098 310 1.8098
IMRX.US Immuneering Corporation 20240215 0 6.51 6.7 6.2915 6.7 34600 6.7 up down incorrect
IMTE.US Integrated Media Technology Limited 20240215 0 2.4947 2.89 2.4756 2.77 51719 2.77 up down incorrect
IMTX.US Immatics N.V 20240215 0 11.2 11.52 10.9 11.49 441346 11.49 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20240215 0 3.2 3.29 3 3 3602 3 down up incorrect
IMUX.US Immunic Inc 20240215 0 1.33 1.4 1.31 1.34 877535 1.34 up down incorrect
IMVT.US Immunovant Inc 20240215 0 38.07 38.915 37.315 37.8 1200062 37.8 down up incorrect
IMXI.US International Money Express Inc 20240215 0 20.91 21.36 20.75 21.27 146702 21.27 up down incorrect
INAB.US IN8bio Inc. Common Stock 20240215 0 1.16 1.16 1.08 1.1 210454 1.1 down up incorrect
INBK.US First Internet Bancorp 20240215 0 32.24 33.66 32.24 33.16 56677 33.16 up down incorrect
INBKZ.US INBKZ 20240215 0 22.51 22.51 22.51 22.51 61 22.51
INBX.US Inhibrx Inc 20240215 0 37.78 38.58 37.595 37.99 397237 37.99 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20240215 0 1.62 1.75 1.61 1.7302 42079 1.7302 up down incorrect
INCY.US Incyte Corporation 20240215 0 58.09 59.87 57.89 58.97 1436639 58.97 up down incorrect
INDB.US Independent Bank Corp 20240215 0 52 54.23 51.81 53.99 280504 53.99 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20240215 0 7.45 7.65 7.365 7.46 1519869 7.46 up down incorrect
INDP.US Indaptus Therapeutics Inc 20240215 0 1.75 1.76 1.69 1.7263 8979 1.7263 down up incorrect
INFN.US Infinera Corporation 20240215 0 5.1 5.22 5.03 5.21 2853675 5.21 up up correct
INGN.US Inogen Inc 20240215 0 9.16 10.64 9.16 10.15 1730971 10.15 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240215 0 0.97 1.0371 0.9035 0.93 105203 0.93 down down correct
INM.US InMed Pharmaceuticals Inc 20240215 0 0.3384 0.3489 0.32 0.347 110041 0.347 up up correct
INMB.US INmune Bio Inc 20240215 0 13.82 14.4 13.61 13.78 101571 13.78 down down correct
INMD.US InMode Ltd 20240215 0 23.26 24.03 23.16 23.77 1567901 23.77 up up correct
INN.US PF 20240215 0 20.24 20.46 20.23 20.28 5719 20.28 up up correct
INNV.US InnovAge Holding Corp 20240215 0 5.39 5.89 5.255 5.68 23483 5.68 up up correct
INO.US Inovio Pharmaceuticals Inc 20240215 0 7.49 8.08 7.28 7.44 435554 7.44 down down correct
INOD.US Innodata Inc 20240215 0 12.36 12.4797 8.445 8.52 3229593 8.52 down down correct
INOV.US Inovalon Holdings Inc 20240215 0 27.2451 27.2451 27.2451 27.2451 0 27.2451
INPX.US Inpixon 20240215 0 0.05 0.0509 0.049 0.05 5917292 0.05
INSE.US Inspired Entertainment Inc 20240215 0 9.67 9.72 9.47 9.57 81262 9.57 down down correct
INSG.US Inseego Corp 20240215 0 2.89 3.72 2.89 3.61 220581 3.61 up up correct
INSM.US Insmed Incorporated 20240215 0 27.76 28.875 27.6 28.75 2022756 28.75 up up correct
INTA.US Intapp Inc. Common Stock 20240215 0 42.35 42.7 41.55 42.63 359318 42.63 up up correct
INTC.US Intel Corporation 20240215 0 44.755 45.27 44.02 44.05 44024507 44.05 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240215 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240215 0 22 22 21 21.02 5102 21.02 down down correct
INTU.US Intuit Inc 20240215 0 662.66 664.83 657 664.28 1438000 664.28 up up correct
INTZ.US Intrusion Inc 20240215 0 0.2401 0.2499 0.24 0.2498 230494 0.2498 up up correct
INVA.US Innoviva Inc 20240215 0 15.705 16.15 15.705 16 619783 16 up up correct
INVE.US Identiv Inc 20240215 0 8.01 8.49 7.9 8.49 117564 8.49 up up correct
INVO.US INVO Bioscience Inc 20240215 0 0.832 0.9 0.81 0.81 16028 0.81 down down correct
INVZ.US Innoviz Technologies Ltd 20240215 0 1.68 1.73 1.65 1.68 1916243 1.68
INVZW.US Innoviz Technologies Ltd 20240215 0 0.3198 0.3198 0.3198 0.3198 4 0.3198
INZY.US Inozyme Pharma Inc 20240215 0 5.7 5.8 5.6099 5.71 432084 5.71 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240215 0 1.57 1.66 1.51 1.52 212085 1.52 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240215 0 0.3101 0.334 0.3 0.3118 364874 0.3118 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240215 0 48.32 49.845 44.96 45.28 2914022 45.28 down down correct
IOSP.US Innospec Inc 20240215 0 121.42 125.795 121.42 125.66 100644 125.66 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240215 0 9.73 10.155 9.64 9.87 6723520 9.87 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20240215 0 1.94 2.03 1.91 1.98 26734 1.98 up up correct
IPAR.US Inter Parfums Inc 20240215 0 148.01 151.445 148.01 150.92 104041 150.92 up up correct
IPDN.US Professional Diversity Network Inc 20240215 0 2.196 2.3 2.196 2.21 2305 2.21 up up correct
IPGP.US IPG Photonics Corporation 20240215 0 87.19 90.05 87.04 88.99 459136 88.99 up up correct
IPHA.US Innate Pharma S.A 20240215 0 2.55 2.6 2.5 2.6 25671 2.6 up up correct
IPSC.US Century Therapeutics Inc. 20240215 0 4.56 4.73 4.4 4.71 124374 4.71 up up correct
IPW.US iPower Inc. 20240215 0 0.7399 0.7399 0.66 0.66 29469 0.66 down down correct
IPWR.US Ideal Power Inc 20240215 0 7.15 7.3101 6.9 6.9 24276 6.9 down down correct
IQ.US iQIYI Inc 20240215 0 3.53 3.6 3.515 3.59 5906020 3.59 up up correct
IRBT.US iRobot Corporation 20240215 0 12.68 12.93 12.22 12.42 1583238 12.42 down down correct
IRDM.US Iridium Communications Inc 20240215 0 36.09 36.3242 30.4167 30.47 3536138 30.47 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240215 0 8.45 8.6935 7.41 7.74 19022331 7.74 down down correct
IRIX.US IRIDEX Corporation 20240215 0 2.77 2.77 2.5811 2.72 21962 2.72 down down correct
IRMD.US IRadimed Corporation 20240215 0 45.8 46.9 44.73 46.76 84971 46.76 up up correct
IROQ.US IF Bancorp Inc 20240215 0 16.52 16.52 16.52 16.52 277 16.52
IRTC.US iRhythm Technologies Inc 20240215 0 115.25 119.59 115.25 117.64 252325 117.64 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240215 0 14.58 15.65 14.31 14.99 5791023 14.99 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240215 0 0.449 0.449 0.4355 0.44 10155 0.44 down down correct
ISRG.US Intuitive Surgical Inc 20240215 0 382.03 383 377.54 380.17 1053098 380.17 down down correct
ISSC.US Innovative Solutions and Support Inc 20240215 0 8.2 8.3 8.0475 8.14 90307 8.14 down down correct
ISTR.US Investar Holding Corporation 20240215 0 16.84 17 16.74 16.98 25518 16.98 up up correct
ISUN.US iSun Inc 20240215 0 0.21 0.218 0.2001 0.2083 299053 0.2083 down down correct
ITCI.US Intra 20240215 0 72.75 75.4 72 74.89 1221049 74.89 up up correct
ITI.US Iteris Inc 20240215 0 5.13 5.28 5.07 5.27 99157 5.27 up up correct
ITIC.US Investors Title Company 20240215 0 162.5 164.2 161.79 162.8 5475 162.8 up up correct
ITOS.US iTeos Therapeutics Inc 20240215 0 10.16 10.24 9.97 10.07 250803 10.07 down down correct
ITRI.US Itron Inc 20240215 0 76.9 77.54 76.18 77.37 245184 77.37 up up correct
ITRM.US Iterum Therapeutics plc 20240215 0 1.48 1.56 1.48 1.5 132900 1.5 up up correct
ITRN.US Ituran Location and Control Ltd 20240215 0 26.43 26.445 25.9652 26.23 28631 26.23 down down correct
IVA.US Inventiva S.A 20240215 0 3.94 4.07 3.8501 3.94 61433 3.94
IVAC.US Intevac Inc 20240215 0 3.93 4.06 3.86 4.06 71815 4.06 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240215 0 11.06 11.06 11.06 11.06 0 11.06
IZEA.US IZEA Worldwide Inc 20240215 0 1.98 2.04 1.92 2.02 31039 2.02 up up correct
JACK.US Jack in the Box Inc 20240215 0 75.03 77.5 74.97 76.65 276108 76.65 up up correct
JAGX.US Jaguar Health Inc 20240215 0 0.087 0.0873 0.079 0.082 18597171 0.082 down down correct
JAKK.US JAKKS Pacific Inc 20240215 0 34.99 35.35 34.6537 35.04 74842 35.04 up up correct
JAMF.US Jamf Holding Corp 20240215 0 20.62 20.95 20.185 20.88 443365 20.88 up up correct
JAN.US JanOne Inc 20240215 0 1.05 1.18 1.0101 1.12 239468 1.12 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240215 0 9.1 9.85 8.2781 9.5 65361 9.5 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240215 0 122.56 126.91 122.56 126.82 433724 126.82 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240215 0 218.81 219.505 216.1 218.78 571160 218.78 down down correct
JBLU.US JetBlue Airways Corporation 20240215 0 7.4 7.4692 7.135 7.16 15562655 7.16 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20240215 0 101.51 102.99 101.19 102.86 43458 102.86 up up correct
JCTCF.US Jewett 20240215 0 5.73 5.73 5.73 5.73 167 5.73
JD.US JD.com Inc 20240215 0 23.46 23.95 23.43 23.56 11294200 23.56 up up correct
JFIN.US Jiayin Group Inc 20240215 0 5.44 5.6499 5.3 5.59 75150 5.59 up up correct
JFU.US 9F Inc 20240215 0 3.1154 3.1154 2.9 3.05 4051 3.05 down down correct
JG.US Aurora Mobile Limited 20240215 0 3.04 3.4843 3.04 3.15 7597 3.15 up up correct
JJSF.US J & J Snack Foods Corp 20240215 0 146.71 149.175 146.71 148.6 81942 148.6 up up correct
JKHY.US Jack Henry & Associates Inc 20240215 0 176.02 176.51 173.72 174.08 584254 174.08 down down correct
JOAN.US JOANN Inc 20240215 0 0.59 0.6027 0.56 0.5797 251167 0.5797 down down correct
JOUT.US Johnson Outdoors Inc 20240215 0 45.98 46.65 45.31 46.43 39868 46.43 up up correct
JPM.US PM 20240215 0 19.67 19.76 19.53 19.66 97504 19.66 down down correct
JRSH.US Jerash Holdings (US) Inc 20240215 0 3.13 3.165 3.075 3.13 14065 3.13
JRVR.US James River Group Holdings Ltd 20240215 0 10.39 10.6704 10.375 10.59 922323 10.59 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240215 0 20.52 20.77 20.28 20.73 5000 20.73 up up correct
JSPR.US Jasper Therapeutics Inc 20240215 0 17.41 18.88 17.01 17.95 113712 17.95 up up correct
JSPRW.US Jasper Therapeutics Inc 20240215 0 0.18 0.18 0.1619 0.18 1109 0.18
JVA.US Coffee Holding Co. Inc 20240215 0 1.17 1.25 1.17 1.23 33584 1.23 up up correct
JWEL.US Jowell Global Ltd 20240215 0 1.965 1.97 1.965 1.97 1254 1.97 up up correct
JYNT.US The Joint Corp 20240215 0 10.08 10.449 9.94 10.41 91081 10.41 up up correct
JZXN.US Jiuzi Holdings Inc 20240215 0 0.91 0.99 0.8415 0.9147 425557 0.9147 up up correct
KALA.US Kala Pharmaceuticals Inc 20240215 0 7.2 7.4 6.92 7.18 25358 7.18 down down correct
KALU.US Kaiser Aluminum Corporation 20240215 0 63.47 65.65 63.44 65.55 155541 65.55 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240215 0 16.08 16.8793 14.65 14.76 7340198 14.76 down down correct
KARO.US Karooooo Ltd 20240215 0 25.35 25.64 24.7 25.26 8126 25.26 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240215 0 2.68 2.7486 2.5077 2.61 21253 2.61 down down correct
KBNT.US Kubient Inc 20240215 0 0.001 0.001 0.001 0.001 3610 0.001
KC.US Kingsoft Cloud Holdings Limited 20240215 0 2.72 2.82 2.7046 2.76 658830 2.76 up up correct
KDP.US Keurig Dr Pepper Inc 20240215 0 31.16 31.415 31.05 31.09 6392780 31.09 down down correct
KE.US Kimball Electronics Inc 20240215 0 21.37 21.91 21.04 21.73 143950 21.73 up up correct
KELYA.US Kelly Services Inc 20240215 0 22 23.27 21.805 23.03 489852 23.03 up up correct
KELYB.US Kelly Services Inc 20240215 0 22.25 22.6765 22.2301 22.65 1082 22.65 up up correct
KEQU.US Kewaunee Scientific Corporation 20240215 0 29.4607 29.4607 28.44 28.8 4442 28.8 down down correct
KERNW.US Akerna Corp 20240215 0 0.017 0.017 0.0101 0.0165 9096 0.0165 down down correct
KFFB.US Kentucky First Federal Bancorp 20240215 0 3.9 3.9 3.9 3.9 573 3.9
KFRC.US Kforce Inc 20240215 0 67.4 68.97 66.71 68.87 98467 68.87 up up correct
KHC.US The Kraft Heinz Company 20240215 0 34.25 35.17 34.23 34.97 10681100 34.97 up up correct
KIDS.US OrthoPediatrics Corp 20240215 0 28.55 29.645 28.135 29.57 151745 29.57 up up correct
KINS.US Kingstone Companies Inc 20240215 0 3.25 3.5999 3.22 3.29 15404 3.29 up up correct
KIRK.US Kirkland's Inc 20240215 0 2.85 2.94 2.8 2.84 60123 2.84 down down correct
KLAC.US KLA Corporation 20240215 0 655 661.82 650.5001 652.38 1025640 652.38 down down correct
KLDO.US Kaleido Biosciences Inc 20240215 0 0 0 0 0 0 0
KLIC.US Kulicke and Soffa Industries Inc 20240215 0 49.87 50.8 49.46 50.53 368985 50.53 up up correct
KLTR.US Kaltura Inc. Common Stock 20240215 0 1.56 1.665 1.52 1.62 157297 1.62 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240215 0 8.78 9.49 8.7783 9.49 108837 9.49 up up correct
KMDA.US Kamada Ltd 20240215 0 6.11 6.23 6.1 6.14 18481 6.14 up up correct
KNDI.US Kandi Technologies Group Inc 20240215 0 2.61 2.68 2.61 2.64 69961 2.64 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240215 0 20 20.51 19.65 20.17 344090 20.17 up up correct
KNSL.US Kinsale Capital Group Inc 20240215 0 428.23 441.32 428.23 437.57 312620 437.57 up up correct
KNTE.US Kinnate Biopharma Inc 20240215 0 2.26 2.29 2.25 2.27 59593 2.27 up up correct
KOD.US Kodiak Sciences Inc 20240215 0 4.97 5.44 4.855 5.42 709364 5.42 up up correct
KOPN.US Kopin Corporation 20240215 0 2.77 2.8 2.63 2.72 1732132 2.72 down down correct
KOSS.US Koss Corporation 20240215 0 2.82 2.9 2.7858 2.8 13013 2.8 down down correct
KPLT.US Katapult Holdings Inc 20240215 0 14.9 14.9 14.5 14.66 2814 14.66 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240215 0 0.0129 0.013 0.01 0.0101 700 0.0101 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240215 0 0.639 0.6798 0.62 0.6317 269242 0.6317 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240215 0 1.38 1.4 1.26 1.3 1488958 1.3 down down correct
KRBP.US Kiromic BioPharma Inc 20240215 0 2.55 3.448 2.55 3.41 22800 3.41 up up correct
KRKR.US 36Kr Holdings Inc 20240215 0 0.398 0.42 0.3465 0.385 189841 0.385 down down correct
KRMD.US Repro Med Systems Inc 20240215 0 2.27 2.27 2.19 2.21 110078 2.21 down down correct
KRNL.US Kernel Group Holdings Inc 20240215 0 10.79 10.79 10.79 10.79 0 10.79
KRNLU.US Kernel Group Holdings Inc 20240215 0 11.5 11.76 10.99 11.24 902 11.24 down down correct
KRNT.US Kornit Digital Ltd 20240215 0 19.15 20.02 19 19.88 436227 19.88 up up correct
KRNY.US Kearny Financial Corp 20240215 0 6.54 6.845 6.54 6.82 575652 6.82 up up correct
KRON.US Kronos Bio Inc 20240215 0 1.05 1.11 1.04 1.08 44317 1.08 up up correct
KROS.US Keros Therapeutics Inc 20240215 0 59.46 60.9355 58.27 58.87 263451 58.87 down down correct
KRT.US Karat Packaging Inc 20240215 0 26.81 28.38 26.81 28.37 59853 28.37 up up correct
KRTX.US Karuna Therapeutics Inc 20240215 0 320.85 321.45 318.575 319.39 479153 319.39 down down correct
KRUS.US Kura Sushi USA Inc 20240215 0 99.82 104.86 99.82 103.49 75819 103.49 up up correct
KRYS.US Krystal Biotech Inc 20240215 0 111.31 113.82 110.84 113.38 317301 113.38 up up correct
KSPN.US Kaspien Holdings Inc 20240215 0 0.0087 0.0157 0.006 0.0157 34920 0.0157 up up correct
KTCC.US Key Tronic Corporation 20240215 0 4.67 4.7799 4.6577 4.77 13737 4.77 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240215 0 21.09 21.09 20.4539 20.7 1516842 20.7 down down correct
KTRA.US Kintara Therapeutics Inc 20240215 0 0.108 0.1149 0.1071 0.1071 4626474 0.1071 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240215 0 6.18 7.9041 6.18 7.2368 13668 7.2368 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240215 0 0.0053 0.0197 0.0053 0.0177 36218 0.0177 up up correct
KURA.US Kura Oncology Inc 20240215 0 19.77 20.63 19.77 20.51 730564 20.51 up up correct
KVHI.US KVH Industries Inc 20240215 0 4.87 5.22 4.87 5.19 136708 5.19 up up correct
KXIN.US Kaixin Auto Holdings 20240215 0 0.27 0.277 0.255 0.2698 1325945 0.2698 down down correct
KYMR.US Kymera Therapeutics Inc 20240215 0 36.37 38.27 36.37 37.42 997386 37.42 up up correct
KZIA.US Kazia Therapeutics Limited 20240215 0 0.299 0.3125 0.27 0.3103 612773 0.3103 up up correct
KZR.US Kezar Life Sciences Inc 20240215 0 0.84 0.854 0.821 0.8432 330642 0.8432 up down incorrect
LABP.US Landos Biopharma Inc 20240215 0 5.25 5.47 5.25 5.4601 9039 5.4601 up down incorrect
LAKE.US Lakeland Industries Inc 20240215 0 17.67 17.76 17.04 17.14 7080 17.14 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20240215 0 106.66 108.14 106.39 107.97 355031 107.97 up down incorrect
LANC.US Lancaster Colony Corporation 20240215 0 191.53 192.73 190.12 192.16 86339 192.16 up down incorrect
LAND.US Gladstone Land Corporation 20240215 0 13.32 13.6 13.31 13.58 231796 13.58 up down incorrect
LANDM.US Gladstone Land Corporation 20240215 0 24.1 24.1 23.95 24.08 5113 24.08 down up incorrect
LANDO.US Gladstone Land Corporation 20240215 0 20.68 20.7 20.29 20.475 15500 20.475 down up incorrect
LARAX.US LARAX 20240215 0 8.89 8.89 8.89 8.89 0 8.89
LARK.US Landmark Bancorp Inc 20240215 0 19.9065 20 19.67 19.67 1461 19.67 down up incorrect
LASR.US nLIGHT Inc 20240215 0 13.87 14.67 13.87 14.61 194495 14.61 up down incorrect
LAUR.US Laureate Education Inc 20240215 0 13.04 13.1 12.87 13.01 684868 13.01 down up incorrect
LAZR.US Luminar Technologies Inc 20240215 0 2.67 2.82 2.61 2.71 7168933 2.71 up down incorrect
LBAI.US Lakeland Bancorp Inc 20240215 0 12.42 12.965 12.27 12.95 255431 12.95 up down incorrect
LBC.US Luther Burbank Corporation 20240215 0 9.4 9.74 9.4 9.72 32345 9.72 up down incorrect
LBPH.US Longboard Pharmaceuticals Inc 20240215 0 20.12 22 19.89 20.84 1039649 20.84 up down incorrect
LBRDA.US Liberty Broadband Corporation 20240215 0 59.87 60.99 59.825 60.48 130866 60.48 up up correct
LBRDK.US Liberty Broadband Corporation 20240215 0 59.52 60.93 59.52 60.43 966640 60.43 up up correct
LBRDP.US Liberty Broadband Corporation 20240215 0 22.3001 22.6169 22.3001 22.44 4565 22.44 up up correct
LBTYA.US Liberty Global plc 20240215 0 18.81 19.525 18.71 19.28 1792186 19.28 up up correct
LBTYB.US Liberty Global plc 20240215 0 19.37 19.3701 19.37 19.3701 643 19.3701 up up correct
LBTYK.US Liberty Global plc 20240215 0 19.81 20.54 19.72 20.42 2018772 20.42 up up correct
LCA.US Landcadia Holdings IV Inc 20240215 0 10.5 10.52 10.49 10.52 105893 10.52 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20240215 0 8.99 9.6 8.6006 9.16 18804 9.16 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20240215 0 10.14 10.14 10.14 10.14 0 10.14
LCAHU.US Landcadia Holdings IV Inc 20240215 0 10.5 10.5 10.5 10.5 0 10.5
LCAPW.US Lionheart Acquisition Corporation II 20240215 0 0.0212 0.0212 0.0212 0.0212 1000 0.0212
LCID.US Lucid Group Inc. Common Stock 20240215 0 3.43 3.73 3.41 3.63 31421200 3.63 up up correct
LCNB.US LCNB Corp 20240215 0 14.42 14.72 14.23 14.63 38092 14.63 up up correct
LCRDX.US LCRDX 20240215 0 8.9 8.9 8.9 8.9 0 8.9
LCRUX.US LCRUX 20240215 0 8.9 8.9 8.9 8.9 0 8.9
LCUT.US Lifetime Brands Inc 20240215 0 9.14 10.03 9.14 10.03 97678 10.03 up up correct
LE.US Lands' End Inc 20240215 0 9.02 9.8 8.95 9.77 85363 9.77 up up correct
LECO.US Lincoln Electric Holdings Inc 20240215 0 239.36 251.09 238.5 249.8 742478 249.8 up up correct
LEDS.US SemiLEDs Corporation 20240215 0 1.64 1.65 1.42 1.42 38209 1.42 down up incorrect
LEE.US Lee Enterprises Incorporated 20240215 0 9.9 10 9.65 9.75 35879 9.75 down up incorrect
LEGH.US Legacy Housing Corporation 20240215 0 25.39 25.6411 25.2106 25.33 64677 25.33 down up incorrect
LEGN.US Legend Biotech Corporation 20240215 0 58.46 58.46 56.76 57.05 708519 57.05 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240215 0 46.29 46.29 46.29 46.29 0 46.29
LESL.US Leslie's Inc 20240215 0 7.67 8.005 7.64 7.9 2132208 7.9 up down incorrect
LEXX.US Lexaria Bioscience Corp 20240215 0 2.6 2.6464 2.25 2.36 432691 2.36 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20240215 0 1.02 1.1 0.84 0.84 14996 0.84 down up incorrect
LFMD.US LifeMD Inc 20240215 0 6.72 7 6.62 7 393929 7 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240215 0 19 19.7 19 19.58 5500 19.58 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20240215 0 6.99 7.03 6.8 6.94 830141 6.94 down up incorrect
LFUS.US Littelfuse Inc 20240215 0 243.8 247.59 243.13 245.65 80377 245.65 up down incorrect
LFVN.US LifeVantage Corporation 20240215 0 6.38 6.55 6.17 6.49 58854 6.49 up up correct
LGHL.US Lion Group Holding Ltd 20240215 0 1.09 1.09 0.99 1.055 304035 1.055 down down correct
LGHLW.US Lion Financial Group Limited 20240215 0 0.0055 0.0055 0.0044 0.005 46873 0.005 down down correct
LGIH.US LGI Homes Inc 20240215 0 128.78 130.75 128.1 130.6 220609 130.6 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240215 0 74.32 75.45 73.11 74.65 122365 74.65 up up correct
LGO.US Largo Resources Ltd 20240215 0 1.99 2.0152 1.92 1.95 30930 1.95 down down correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20240215 0 11.2 11.2 11.2 11.2 0 11.2
LGVN.US Longeveron Inc 20240215 0 0.5412 0.5412 0.515 0.531 115482 0.531 down down correct
LI.US Li Auto Inc 20240215 0 30.6 31.05 30.42 30.68 2959411 30.68 up up correct
LIAN.US LianBio American Depositary Shares 20240215 0 4.78 4.81 4.76 4.78 2081884 4.78
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240215 0 11.855 12.95 11.855 12.95 1267 12.95 up up correct
LIDR.US Aeye Inc 20240215 0 1.27 1.49 1.27 1.3 350075 1.3 up up correct
LIDRW.US AEye Inc 20240215 0 0.01 0.01 0.004 0.009 38500 0.009 down down correct
LIFE.US aTyr Pharma Inc 20240215 0 1.9 1.9595 1.875 1.925 253389 1.925 up up correct
LILA.US Liberty Latin America Ltd 20240215 0 6.52 6.71 6.51 6.71 252657 6.71 up up correct
LILAK.US Liberty Latin America Ltd 20240215 0 6.57 6.79 6.57 6.79 763478 6.79 up up correct
LILM.US Lilium NV 20240215 0 1.02 1.03 0.97 0.996 1457346 0.996 down down correct
LILMW.US Lilium Equity Warrants 20240215 0 0.103 0.103 0.089 0.089 59100 0.089 down down correct
LINC.US Lincoln Educational Services Corporation 20240215 0 10.15 10.15 9.78 10.04 97174 10.04 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240215 0 9.33 9.4 9.16 9.28 183493 9.28 down down correct
LINK.US Interlink Electronics Inc 20240215 0 12.98 12.98 12.23 12.23 1383 12.23 down down correct
LIQT.US LiqTech International Inc 20240215 0 3.306 3.47 3.306 3.42 8718 3.42 up up correct
LITE.US Lumentum Holdings Inc 20240215 0 49.88 50.51 49.0794 49.19 1399503 49.19 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240215 0 1.02 1.05 0.975 1.04 17630 1.04 up up correct
LIVE.US Live Ventures Incorporated 20240215 0 24.95 25 24.95 24.97 1538 24.97 up up correct
LIVN.US LivaNova PLC 20240215 0 49.26 50.155 48.84 50.04 380536 50.04 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240215 0 2.79 2.79 2.72 2.72 6525 2.72 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240215 0 0.1 0.11 0.1 0.11 5100 0.11 up up correct
LIZI.US Lizhi Inc 20240215 0 2.84 3.16 2.55 2.94 38002 2.94 up up correct
LKCO.US Luokung Technology Corp 20240215 0 0.94 0.94 0.85 0.94 181591 0.94
LKFN.US Lakeland Financial Corporation 20240215 0 64.88 67.055 64.31 66.53 139806 66.53 up up correct
LKQ.US LKQ Corporation 20240215 0 49.06 49.34 48.85 49.17 2381054 49.17 up up correct
LMAT.US LeMaitre Vascular Inc 20240215 0 61.23 62.36 60.85 62.08 132819 62.08 up up correct
LMB.US Limbach Holdings Inc 20240215 0 45.2 45.91 44.02 45.22 107946 45.22 up up correct
LMDX.US LumiraDx Limited Common Shares 20240215 0 0.0093 0.0098 0.0091 0.0094 526070 0.0094 up up correct
LMFA.US LM Funding America Inc 20240215 0 0.545 0.73 0.5405 0.59 4106229 0.59 up up correct
LMNR.US Limoneira Company 20240215 0 18.04 18.515 17.7969 18.45 38055 18.45 up up correct
LMPX.US LMP Automotive Holdings Inc 20240215 0 0.08 0.08 0.08 0.08 695 0.08
LNSR.US LENSAR Inc 20240215 0 4.51 4.7777 4.34 4.475 30422 4.475 down down correct
LNT.US Alliant Energy Corporation 20240215 0 47.8 48.41 47.8 48.4 2297894 48.4 up down incorrect
LNTH.US Lantheus Holdings Inc 20240215 0 56.81 58.19 56.51 57.75 798673 57.75 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20240215 0 4.77 4.8134 4.74 4.79 13824 4.79 up down incorrect
LOB.US Live Oak Bancshares Inc 20240215 0 39.55 40.95 38.9876 40.49 197515 40.49 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20240215 0 9 9.295 9 9.24 173830 9.24 up down incorrect
LOGI.US Logitech International S.A 20240215 0 87.24 88.07 87.07 87.41 435649 87.41 up down incorrect
LOOP.US Loop Industries Inc 20240215 0 2.91 3.07 2.91 3 10730 3 up down incorrect
LOPE.US Grand Canyon Education Inc 20240215 0 132.82 135.375 130.15 133.34 297458 133.34 up down incorrect
LOVE.US The Lovesac Company 20240215 0 25.7 25.8808 24.44 24.61 301187 24.61 down up incorrect
LPCN.US Lipocine Inc 20240215 0 3.99 4.12 3.99 4.01 12438 4.01 up down incorrect
LPLA.US LPL Financial Holdings Inc 20240215 0 256.71 259.1 254.89 257.46 789121 257.46 up down incorrect
LPRO.US Open Lending Corporation 20240215 0 7.93 8.425 7.88 8.37 534565 8.37 up down incorrect
LPSN.US LivePerson Inc 20240215 0 2.57 2.63 2.52 2.57 1124435 2.57
LPTH.US LightPath Technologies Inc 20240215 0 1.49 1.6 1.48 1.6 308995 1.6 up up correct
LPTX.US Leap Therapeutics Inc 20240215 0 3.5 3.63 3.2 3.27 295982 3.27 down down correct
LQDA.US Liquidia Corporation 20240215 0 14.93 15 14.62 14.83 485789 14.83 down down correct
LQDT.US Liquidity Services Inc 20240215 0 16.73 17.14 16.58 17.08 150876 17.08 up up correct
LRCX.US Lam Research Corporation 20240215 0 917.75 921.54 906.55 913.78 852082 913.78 down down correct
LRFC.US Logan Ridge Finance Corp 20240215 0 22.44 22.67 22.42 22.67 2770 22.67 up up correct
LRMR.US Larimar Therapeutics Inc 20240215 0 11.96 13.68 11.89 13.28 3621612 13.28 up up correct
LSBK.US Lake Shore Bancorp Inc 20240215 0 11.74 11.74 11.74 11.74 26 11.74
LSCC.US Lattice Semiconductor Corporation 20240215 0 77.02 77.02 74.28 74.48 3315646 74.48 down down correct
LSEA.US Landsea Homes Corporation 20240215 0 12.25 12.66 12.23 12.46 201939 12.46 up up correct
LSEAW.US Landsea Homes Corporation 20240215 0 0.28 0.3002 0.2799 0.2965 34443 0.2965 up up correct
LSTR.US Landstar System Inc 20240215 0 196 196.825 192.91 196.54 298174 196.54 up up correct
LSXMA.US The Liberty SiriusXM Group 20240215 0 30.17 30.48 30.15 30.17 690300 30.17
LSXMB.US The Liberty SiriusXM Group 20240215 0 30.61 30.61 30.61 30.61 39 30.61
LSXMK.US The Liberty SiriusXM Group 20240215 0 30.12 30.314 29.995 30.02 1284300 30.02 down down correct
LTAFX.US Altst Strgs Fd A 20240215 0 16.86 16.86 16.86 16.86 0 16.86
LTBR.US Lightbridge Corporation 20240215 0 2.97 3.1869 2.97 3.11 51241 3.11 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240215 0 15.95 15.95 15.95 15.95 0 15.95
LTCH.US Latch Inc 20240215 0 0.83 0.87 0.81 0.82 15500 0.82 down up incorrect
LTIFX.US LTIFX 20240215 0 17.05 17.05 17.05 17.05 0 17.05
LTRN.US Lantern Pharma Inc 20240215 0 4.04 4.1682 3.92 4.01 23686 4.01 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20240215 0 1.22 1.32 1.17 1.25 3655100 1.25 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20240215 0 10.352 10.4 10.352 10.36 1300 10.36 up down incorrect
LTRX.US Lantronix Inc 20240215 0 4.18 4.28 4.12 4.22 251930 4.22 up down incorrect
LTRYW.US Lottery Com 20240215 0 0.0113 0.017 0.0113 0.0168 231971 0.0168 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20240215 0 1.4 1.4 1.3 1.37 282349 1.37 down up incorrect
LULU.US Lululemon Athletica Inc 20240215 0 461.32 463.24 454.5 458.98 915500 458.98 down up incorrect
LUMO.US Lumos Pharma Inc 20240215 0 3.02 3.12 3.0102 3.05 23008 3.05 up down incorrect
LUNA.US Luna Innovations Incorporated 20240215 0 7.25 7.59 7.25 7.58 116484 7.58 up down incorrect
LUNG.US Pulmonx Corporation 20240215 0 14.81 14.835 14.38 14.58 224326 14.58 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240215 0 2.08 2.13 2.06 2.06 12495 2.06 down up incorrect
LVO.US LiveOne Inc 20240215 0 1.44 1.47 1.35 1.44 151582 1.44
LVTX.US Lava Therapeutics B.V 20240215 0 1.8 2.045 1.7193 2.02 272352 2.02 up down incorrect
LWAY.US Lifeway Foods Inc 20240215 0 11.27 11.81 11.255 11.7 27787 11.7 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20240215 0 4.9 4.9 4.695 4.83 396453 4.83 down up incorrect
LX.US LexinFintech Holdings Ltd 20240215 0 1.82 1.87 1.82 1.84 478147 1.84 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240215 0 4.5693 4.69 4.35 4.67 90609 4.67 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240215 0 3.4 3.72 3.09 3.58 12302323 3.58 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240215 0 1.79 1.9 1.77 1.9 752986 1.9 up up correct
LYFT.US Lyft Inc 20240215 0 16.59 19.425 16.43 19.03 91229874 19.03 up up correct
LYRA.US Lyra Therapeutics Inc 20240215 0 5 5.1 4.91 5 242291 5
LYTS.US LSI Industries Inc 20240215 0 14.07 14.46 14.07 14.39 122799 14.39 up up correct
LZ.US LegalZoom.com Inc 20240215 0 10.76 10.84 10.604 10.76 1156244 10.76
MACA.US Moringa Acquisition Corp 20240215 0 11.05 11.05 11.05 11.05 0 11.05
MACAU.US Moringa Acquisition Corp 20240215 0 10.97 10.97 10.97 10.97 0 10.97
MACK.US Merrimack Pharmaceuticals Inc 20240215 0 14.67 14.8 14.62 14.7 228827 14.7 up up correct
MANH.US Manhattan Associates Inc 20240215 0 249.75 249.75 245.63 247.4 264943 247.4 down down correct
MAPS.US WM Technology Inc 20240215 0 0.9508 1.02 0.9324 0.9751 466948 0.9751 up up correct
MAPSW.US WM Technology Inc 20240215 0 0.059 0.059 0.03 0.05 24576 0.05 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240215 0 11.05 11.05 11.05 11.05 554 11.05
MAQCU.US Maquia Capital Acquisition Corporation 20240215 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240215 0 237.53 240.855 236.8901 240.49 1509320 240.49 up up correct
MARA.US Marathon Digital Holdings Inc 20240215 0 30 30.45 26.16 27.02 96691400 27.02 down down correct
MARK.US Remark Holdings Inc 20240215 0 0.2699 0.349 0.212 0.276 4145799 0.276 up up correct
MARPS.US Marine Petroleum Trust 20240215 0 4.3 4.36 4.13 4.15 12998 4.15 down down correct
MASI.US Masimo Corporation 20240215 0 134 136.11 133.09 134.14 651829 134.14 up up correct
MASS.US 908 Devices Inc 20240215 0 7.52 7.78 7.45 7.72 122878 7.72 up up correct
MAT.US Mattel Inc 20240215 0 19.34 19.49 18.9701 19.02 2761034 19.02 down down correct
MATW.US Matthews International Corporation 20240215 0 27.85 28.8 27.7601 28.76 163799 28.76 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240215 0 5.91 6.02 5.64 5.83 1886840 5.83 down down correct
MAYS.US J.W. Mays Inc 20240215 0 44 44 44 44 85 44
MBCN.US Middlefield Banc Corp 20240215 0 25 26.86 25 26.52 12489 26.52 up up correct
MBIN.US Merchants Bancorp 20240215 0 40 43.81 40 43.32 335630 43.32 up up correct
MBINN.US Merchants Bancorp 20240215 0 21.23 21.9056 21.03 21.05 6176 21.05 down down correct
MBINO.US Merchants Bancorp 20240215 0 24.47 24.49 24.4 24.4 5500 24.4 down down correct
MBINP.US Merchants Bancorp 20240215 0 25.11 25.2586 25.11 25.16 1088 25.16 up up correct
MBIO.US Mustang Bio Inc 20240215 0 1.34 1.34 1.28 1.31 31187 1.31 down down correct
MBNKP.US Medallion Bank 20240215 0 25.145 25.29 25 25.29 1300 25.29 up up correct
MBOT.US Microbot Medical Inc 20240215 0 1.24 1.29 1.2295 1.29 67779 1.29 up up correct
MBRX.US Moleculin Biotech Inc 20240215 0 0.4902 0.54 0.4902 0.5 35732 0.5 up up correct
MBTC.US Nocturne Acquisition Corporation 20240215 0 11.735 12.02 11.55 12.02 766 12.02 up up correct
MBTCU.US Nocturne Acquisition Corporation 20240215 0 10.01 10.01 10.01 10.01 0 10.01
MBUU.US Malibu Boats Inc 20240215 0 47.98 48.915 47.8905 48.69 134603 48.69 up up correct
MBWM.US Mercantile Bank Corporation 20240215 0 37.43 39.05 37.43 38.96 57485 38.96 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240215 0 11.1999 11.1999 11.1999 11.1999 0 11.1999
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240215 0 15.74 16.8 14.62 14.62 5200 14.62 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240215 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240215 0 10.07 10.4 10.02 10.36 45039 10.36 up up correct
MCBS.US MetroCity Bankshares Inc 20240215 0 23.8 24.9 23.585 24.72 27180 24.72 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240215 0 22.36 22.68 22.07 22.43 166182 22.43 up up correct
MCHP.US Microchip Technology Incorporated 20240215 0 81.08 82.91 80.81 82.51 8322551 82.51 up up correct
MCHX.US Marchex Inc 20240215 0 1.38 1.38 1.27 1.35 5666 1.35 down down correct
MCRB.US Seres Therapeutics Inc 20240215 0 1.1 1.14 1.095 1.12 2251617 1.12 up up correct
MCRI.US Monarch Casino & Resort Inc 20240215 0 68.5 69.265 68 69 170095 69 up up correct
MDB.US MongoDB Inc 20240215 0 488 488 474.08 474.21 858384 474.21 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240215 0 217.54 223.51 214 222.22 385768 222.22 up up correct
MDGS.US Medigus Ltd 20240215 0 2.95 3.1001 2.95 3.01 3538 3.01 up up correct
MDIA.US MediaCo Holding Inc 20240215 0 0.54 0.5499 0.5353 0.5499 4040 0.5499 up up correct
MDJH.US MDJM Ltd 20240215 0 1.5099 1.5099 1.3501 1.45 108347 1.45 down down correct
MDLZ.US Mondelez International Inc 20240215 0 71.5 71.98 71.44 71.61 5889800 71.61 up up correct
MDRR.US Medalist Diversified REIT Inc 20240215 0 5.33 5.39 5.28 5.3 2616 5.3 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240215 0 24.445 24.445 24.445 24.445 0 24.445
MDRX.US Allscripts Healthcare Solutions Inc 20240215 0 8.15 8.54 8.15 8.52 1791291 8.52 up up correct
MDVL.US Medavail Holdings Inc 20240215 0 1.21 1.3 1.16 1.3 9437 1.3 up up correct
MDWD.US MediWound Ltd 20240215 0 12.85 13.0999 12.74 13.08 40477 13.08 up up correct
MDXG.US MiMedx Group Inc 20240215 0 8.14 8.24 7.975 8.24 828074 8.24 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240215 0 3.52 3.6965 3.52 3.6 14436 3.6 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240215 0 0.76 0.8257 0.7276 0.8093 10389176 0.8093 up up correct
MEDP.US Medpace Holdings Inc 20240215 0 390 399.41 384.8691 394.34 540368 394.34 up up correct
MEDS.US TRxADE HEALTH Inc 20240215 0 4.03 4.48 4.03 4.48 4748 4.48 up up correct
MEIP.US MEI Pharma Inc 20240215 0 4.82 4.82 4.54 4.57 30084 4.57 down down correct
MELI.US MercadoLibre Inc 20240215 0 1760 1773.02 1742.315 1771.83 296770 1771.83 up up correct
MEOH.US Methanex Corporation 20240215 0 45.31 46.77 45.15 46.77 495248 46.77 up up correct
MERC.US Mercer International Inc 20240215 0 7.67 7.9 7.67 7.8 503550 7.8 up up correct
MESA.US Mesa Air Group Inc 20240215 0 0.93 0.9657 0.9153 0.963 138722 0.963 up up correct
MESO.US Mesoblast Limited 20240215 0 1.95 2.05 1.92 2.045 160125 2.045 up up correct
METC.US Ramaco Resources Inc 20240215 0 18.24 18.38 17.66 18.32 804996 18.32 up up correct
METCL.US METCL 20240215 0 25.599 25.6 25.515 25.56 1600 25.56 down down correct
MFH.US Mercurity Fintech Holding Inc 20240215 0 3.13 3.13 2.68 2.99 34246 2.99 down down correct
MFIN.US Medallion Financial Corp 20240215 0 9.599 9.71 9.31 9.35 56594 9.35 down down correct
MGEE.US MGE Energy Inc 20240215 0 64.82 65.945 64.82 65.73 120956 65.73 up up correct
MGIC.US Magic Software Enterprises Ltd 20240215 0 10.9 11.29 10.9 11.23 61899 11.23 up up correct
MGNI.US Magnite Inc 20240215 0 9.57 9.815 9.5002 9.74 1023682 9.74 up up correct
MGNX.US MacroGenics Inc 20240215 0 16.89 17.7 16.32 17.4 1079795 17.4 up up correct
MGPI.US MGP Ingredients Inc 20240215 0 86.83 90.05 86.745 90.05 351803 90.05 up up correct
MGRC.US McGrath RentCorp 20240215 0 129.17 129.8025 128.23 128.64 480973 128.64 down down correct
MGTX.US MeiraGTx Holdings plc 20240215 0 6.29 6.47 6.275 6.34 135129 6.34 up up correct
MGYR.US Magyar Bancorp Inc 20240215 0 11.425 11.425 11.425 11.425 1150 11.425
MHLD.US Maiden Holdings Ltd 20240215 0 1.74 1.785 1.72 1.75 112707 1.75 up up correct
MIDD.US The Middleby Corporation 20240215 0 144.79 146.375 144.06 144.67 324012 144.67 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240215 0 2.07 2.07 1.5504 1.57 1814086 1.57 down down correct
MIND.US MIND Technology Inc 20240215 0 6.1487 6.1487 5.9 5.9 4221 5.9 down down correct
MINDP.US MIND Technology Inc 20240215 0 7.7 7.85 7.52 7.52 4735 7.52 down down correct
MINM.US Minim Inc. Common Stock 20240215 0 3.92 4.06 3.8017 3.92 74018 3.92
MIR.US WT 20240215 0 1.75 1.8 1.75 1.8 5247 1.8 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240215 0 28.5 29.07 28.49 28.98 316399 28.98 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240215 0 1.53 1.62 1.52 1.59 158874 1.59 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240215 0 10.73 10.83 10.6899 10.75 5844 10.75 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20240215 0 10.78 10.78 10.78 10.78 0 10.78
MITK.US Mitek Systems Inc 20240215 0 12.15 12.44 11.95 12.43 302015 12.43 up up correct
MKSI.US MKS Instruments Inc 20240215 0 122.89 124.99 121.42 123.85 624970 123.85 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240215 0 2.03 2.14 1.95 2.1 89400 2.1 up up correct
MKTX.US MarketAxess Holdings Inc 20240215 0 217.93 222.27 217.93 220.5 286131 220.5 up up correct
MLAB.US Mesa Laboratories Inc 20240215 0 98.73 106.54 97.61 104.27 70629 104.27 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240215 0 9.13 9.17 8.82 8.9 2113327 8.9 down down correct
MLKN.US MillerKnoll Inc 20240215 0 29.27 30.545 29.175 30.44 756876 30.44 up up correct
MMAT.US Meta Materials Inc 20240215 0 4.45 4.4799 3.89 4.3 345717 4.3 down down correct
MMLP.US Martin Midstream Partners L.P 20240215 0 2.18 2.38 2.18 2.38 82415 2.38 up up correct
MMSI.US Merit Medical Systems Inc 20240215 0 80.09 80.295 79.23 79.57 289580 79.57 down down correct
MMYT.US MakeMyTrip Limited 20240215 0 58.15 59.57 57.1 59.11 898595 59.11 up up correct
MNDO.US MIND C.T.I. Ltd 20240215 0 2.12 2.14 2.1 2.11 6945 2.11 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240215 0 220.33 222.28 216.05 222.16 1115857 222.16 up up correct
MNKD.US MannKind Corporation 20240215 0 3.62 3.74 3.6 3.71 2864576 3.71 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20240215 0 4.47 4.615 4.39 4.58 396308 4.58 up up correct
MNOV.US MediciNova Inc 20240215 0 1.38 1.41 1.32 1.35 158476 1.35 down down correct
MNPR.US Monopar Therapeutics Inc 20240215 0 0.3301 0.3575 0.3301 0.3401 56181 0.3401 up up correct
MNRO.US Monro Inc 20240215 0 32.89 32.9625 32.305 32.6 334136 32.6 down down correct
MNSB.US MainStreet Bancshares Inc 20240215 0 18.65 19.02 18.5 19.02 9262 19.02 up up correct
MNSBP.US MainStreet Bancshares Inc 20240215 0 23.54 24.8 23.54 24.8 1000 24.8 up up correct
MNST.US Monster Beverage Corporation 20240215 0 56.14 56.42 55.79 56.17 5553149 56.17 up up correct
MNTK.US Montauk Renewables Inc 20240215 0 6.42 6.63 6.34 6.59 248001 6.59 up up correct
MNTS.US Momentus Inc 20240215 0 0.85 0.8731 0.8 0.85 320941 0.85
MNTSW.US Momentus Inc 20240215 0 0.0097 0.01 0.0055 0.0055 33207 0.0055 down down correct
MNTX.US Manitex International Inc 20240215 0 6.95 6.95 6.66 6.75 66796 6.75 down down correct
MODV.US ModivCare Inc 20240215 0 49.67 51.72 49.09 50.95 115049 50.95 up up correct
MOFG.US MidWestOne Financial Group Inc 20240215 0 24.14 24.49 23.57 24.48 36385 24.48 up up correct
MOGO.US Mogo Inc 20240215 0 1.65 1.78 1.65 1.78 50582 1.78 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240215 0 4.41 4.655 4.41 4.655 2515 4.655 up up correct
MOMO.US Momo Inc 20240215 0 6.06 6.36 6.041 6.23 1393301 6.23 up up correct
MOR.US MorphoSys AG 20240215 0 17.52 17.69 17.305 17.49 2570909 17.49 down down correct
MORF.US Morphic Holding Inc 20240215 0 37.58 38.96 37.58 38.65 550102 38.65 up up correct
MORN.US Morningstar Inc 20240215 0 277.62 279.79 276.46 278.38 106170 278.38 up up correct
MOTS.US Motus GI Holdings Inc 20240215 0 0.664 0.68 0.617 0.6245 191256 0.6245 down up incorrect
MOVE.US Movano Inc 20240215 0 0.62 0.6361 0.608 0.6359 11529 0.6359 up down incorrect
MPAA.US Motorcar Parts of America Inc 20240215 0 9.43 9.74 9.42 9.7 46482 9.7 up down incorrect
MPB.US Mid Penn Bancorp Inc 20240215 0 21.15 22.55 21.15 22.15 33465 22.15 up down incorrect
MPWR.US Monolithic Power Systems Inc 20240215 0 748.61 749.99 724 734.32 600155 734.32 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20240215 0 6.09 6.52 6.09 6.51 6815986 6.51 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20240215 0 1.27 1.2743 1.15 1.23 39792 1.23 down up incorrect
MRAM.US Everspin Technologies Inc 20240215 0 8.83 8.85 8.5587 8.73 40381 8.73 down up incorrect
MRBK.US Meridian Corporation 20240215 0 9.76 9.9695 9.58 9.89 2503 9.89 up down incorrect
MRCC.US Monroe Capital Corporation 20240215 0 7.28 7.3604 7.22 7.25 38541 7.25 down up incorrect
MRCY.US Mercury Systems Inc 20240215 0 30.64 30.83 29.82 30.44 428120 30.44 down up incorrect
MREO.US Mereo BioPharma Group plc 20240215 0 3.65 3.79 3.59 3.69 2417421 3.69 up down incorrect
MRIN.US Marin Software Incorporated 20240215 0 0.38 0.385 0.3609 0.371 63189 0.371 down down correct
MRKR.US Marker Therapeutics Inc 20240215 0 4.45 4.45 4.24 4.25 2980 4.25 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240215 0 5.92 5.99 5.92 5.99 1064 5.99 up up correct
MRNA.US Moderna Inc 20240215 0 86.13 92.08 84.8 91.14 4970400 91.14 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240215 0 10.12 10.16 9.93 10 244392 10 down down correct
MRSN.US Mersana Therapeutics Inc 20240215 0 3.78 4.0697 3.78 3.84 4451723 3.84 up up correct
MRTN.US Marten Transport Ltd 20240215 0 19.59 19.74 19.27 19.64 267112 19.64 up up correct
MRUS.US Merus N.V 20240215 0 42.5 43.67 41.97 43.47 559155 43.47 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240215 0 5.17 5.75 5.17 5.48 4431614 5.48 up up correct
MRVL.US Marvell Technology Inc 20240215 0 68.5 68.68 66.56 67.44 12977100 67.44 down down correct
MS.US PO 20240215 0 19.59 19.64 19.42 19.58 137088 19.58 down down correct
MSBI.US Midland States Bancorp Inc 20240215 0 24.49 25.32 24.3 25.22 82862 25.22 up down incorrect
MSEX.US Middlesex Water Company 20240215 0 54.93 56.28 54.83 56.26 128462 56.26 up down incorrect
MSFIX.US The Multi 20240215 0 11.09 11.09 11.09 11.09 0 11.09
MSFT.US Microsoft Corporation 20240215 0 408.14 409.13 404.29 406.56 21825525 406.56 down up incorrect
MSGM.US Motorsport Games Inc 20240215 0 2.4 3.05 2.295 2.57 113019 2.57 up down incorrect
MSTR.US MicroStrategy Incorporated 20240215 0 792.44 806.78 707.5139 718 2382769 718 down up incorrect
MSVB.US Mid 20240215 0 13.55 13.58 13.55 13.58 349 13.58 up down incorrect
MTC.US Mmtec Inc 20240215 0 1.47 1.7 1.0506 1.34 380448 1.34 down down correct
MTCH.US Match Group Inc 20240215 0 36.6 37.68 36.55 37.65 3770892 37.65 up up correct
MTEM.US Molecular Templates Inc 20240215 0 3.66 3.7 3.62 3.62 2975 3.62 down down correct
MTEX.US Mannatech Incorporated 20240215 0 8.95 8.95 8.95 8.95 1517 8.95
MTLS.US Materialise NV 20240215 0 5.89 6.05 5.89 6.04 82928 6.04 up up correct
MTRX.US Matrix Service Company 20240215 0 12 12.72 11.91 12.65 247018 12.65 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240215 0 86.3 87.22 85.245 86.21 445946 86.21 down down correct
MTTR.US Matterport Inc 20240215 0 2.41 2.475 2.38 2.47 1764295 2.47 up up correct
MU.US Micron Technology Inc 20240215 0 82.24 82.71 81.51 81.63 11527608 81.63 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240215 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240215 0 7.05 7.64 7.045 7.61 455693 7.61 up up correct
MVBF.US MVB Financial Corp 20240215 0 22.5 23.46 22.32 23.1 47633 23.1 up up correct
MVIS.US MicroVision Inc 20240215 0 2.43 2.46 2.32 2.39 1340757 2.39 down down correct
MVST.US Microvast Holdings Inc 20240215 0 0.93 0.9746 0.9201 0.949 4428305 0.949 up up correct
MVSTW.US Microvast Holdings Inc 20240215 0 0.0919 0.092 0.085 0.085 2864 0.085 down down correct
MXCT.US MaxCyte Inc. 20240215 0 4.68 4.86 4.575 4.79 882320 4.79 up up correct
MYFW.US First Western Financial Inc 20240215 0 14.5 15.6 14.5 14.93 25891 14.93 up up correct
MYGN.US Myriad Genetics Inc 20240215 0 23.69 23.75 23.13 23.59 608716 23.59 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240215 0 3.54 3.8412 3.03 3.27 199498 3.27 down down correct
MYNA.US Mynaric AG American Depository Shares 20240215 0 5.28 5.28 5.28 5.28 735 5.28
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240215 0 1.05 1.05 0.9634 1 55663 1 down down correct
MYPS.US Playstudios Inc 20240215 0 2.3 2.38 2.25 2.38 331092 2.38 up up correct
MYPSW.US MYPSW 20240215 0 0.07 0.08 0.07 0.08 5500 0.08 up up correct
MYRG.US MYR Group Inc 20240215 0 156.29 158.96 153.46 158.25 153806 158.25 up up correct
MYSZ.US My Size Inc 20240215 0 0.4359 0.45 0.416 0.44 106119 0.44 up up correct
NAII.US Natural Alternatives International Inc 20240215 0 6.25 6.2537 6.08 6.111 9003 6.111 down down correct
NAOV.US NanoVibronix Inc 20240215 0 1.35 1.4 1.28 1.28 99523 1.28 down down correct
NARI.US Inari Medical Inc 20240215 0 58.48 59.54 58.48 59.03 570382 59.03 up up correct
NATH.US Nathan's Famous Inc 20240215 0 68.01 71.0172 67 70.07 16100 70.07 up up correct
NATR.US Nature's Sunshine Products Inc 20240215 0 17.88 18.198 17.63 17.87 56140 17.87 down down correct
NAUT.US Nautilus Biotechnology Inc 20240215 0 2.92 3.1 2.85 3.06 58870 3.06 up up correct
NAVI.US Navient Corporation 20240215 0 16.26 16.57 16.26 16.5 656768 16.5 up up correct
NBIX.US Neurocrine Biosciences Inc 20240215 0 131.46 134.16 131.4 134 637979 134 up up correct
NBN.US Northeast Bank 20240215 0 53.34 54.63 52.82 54.11 28444 54.11 up up correct
NBSE.US NeuBase Therapeutics Inc 20240215 0 0.6943 0.715 0.6799 0.68 43776 0.68 down down correct
NBST.US Newbury Street Acquisition Corporation 20240215 0 10.77 10.86 10.77 10.86 3505 10.86 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20240215 0 10.75 10.75 10.75 10.75 0 10.75
NBSTW.US Newbury Street Acquisition Corporation 20240215 0 0.0682 0.0689 0.0501 0.06 49241 0.06 down down correct
NBTB.US NBT Bancorp Inc 20240215 0 34.81 35.95 34.725 35.63 163904 35.63 up up correct
NBTX.US Nanobiotix S.A 20240215 0 7.44 7.47 7.361 7.38 3625 7.38 down down correct
NCMI.US National CineMedia Inc 20240215 0 4.08 4.17 4.01 4.06 335017 4.06 down down correct
NCNA.US NuCana plc 20240215 0 0.32 0.3302 0.3075 0.315 39177 0.315 down down correct
NCNO.US nCino Inc 20240215 0 31.24 31.37 30 30.45 1400741 30.45 down down correct
NCSM.US NCS Multistage Holdings Inc 20240215 0 15.375 15.7 15.3 15.32 1301 15.32 down down correct
NCTY.US The9 Limited 20240215 0 6.76 6.8167 6.04 6.43 28444 6.43 down up incorrect
NDAQ.US Nasdaq Inc 20240215 0 55.93 56.31 55.02 55.49 4038966 55.49 down up incorrect
NDLS.US Noodles & Company 20240215 0 2.51 2.59 2.5 2.54 225303 2.54 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20240215 0 1.26 1.28 1.132 1.14 210944 1.14 down up incorrect
NDSN.US Nordson Corporation 20240215 0 265.16 265.97 263.19 265.72 153657 265.72 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240215 0 15.67 16.2 15.6361 16.16 38709 16.16 up down incorrect
NEGG.US Newegg Commerce Inc 20240215 0 0.975 1.08 0.9734 1.07 666017 1.07 up down incorrect
NEO.US NeoGenomics Inc 20240215 0 15.07 15.207 14.775 14.9 857280 14.9 down up incorrect
NEOG.US Neogen Corporation 20240215 0 17.17 17.54 17.09 17.52 1231446 17.52 up down incorrect
NEON.US Neonode Inc 20240215 0 1.73 1.7981 1.71 1.71 7104 1.71 down down correct
NEPH.US Nephros Inc 20240215 0 3.43 3.51 3.43 3.51 5513 3.51 up up correct
NEPT.US Neptune Wellness Solutions Inc 20240215 0 0.355 0.3599 0.3375 0.35 98393 0.35 down down correct
NERV.US Minerva Neurosciences Inc 20240215 0 9.8 9.84 9.25 9.4 36252 9.4 down down correct
NESR.US National Energy Services Reunited Corp 20240215 0 7.4 7.83 7.4 7.83 42179 7.83 up up correct
NEWT.US Newtek Business Services Corp 20240215 0 11.24 11.795 11.24 11.76 117665 11.76 up up correct
NEXI.US NexImmune Inc 20240215 0 8.78 9.11 8.1945 8.44 54443 8.44 down down correct
NEXT.US NextDecade Corporation 20240215 0 5.01 5.35 4.99 5.3 2038902 5.3 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240215 0 10.69 10.93 10.46 10.91 265375 10.91 up up correct
NFE.US New Fortress Energy Inc 20240215 0 31.58 32.19 31.57 31.99 984059 31.99 up up correct
NFLX.US Netflix Inc 20240215 0 581.91 593.77 580.32 593.46 5220938 593.46 up up correct
NFYS.US UN 20240215 0 10.69 10.69 10.69 10.69 0 10.69
NGM.US NGM Biopharmaceuticals Inc 20240215 0 1.47 1.49 1.445 1.49 212243 1.49 up up correct
NGMS.US NeoGames S.A 20240215 0 27.91 28 27.91 27.94 21702 27.94 up up correct
NHTC.US Natural Health Trends Corp 20240215 0 6.52 6.98 6.5053 6.98 153279 6.98 up up correct
NICE.US NICE Ltd 20240215 0 224.7 226.6 222.59 224.53 374094 224.53 down down correct
NICHX.US NICHX 20240215 0 28.58 28.58 28.58 28.58 0 28.58
NICK.US Nicholas Financial Inc 20240215 0 6.84 7 6.83 6.85 2544 6.85 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240215 0 3.88 4.6 3.825 4.59 179506 4.59 up down incorrect
NIU.US Niu Technologies 20240215 0 1.84 1.915 1.815 1.9 277338 1.9 up down incorrect
NKLA.US Nikola Corporation 20240215 0 0.7005 0.7612 0.6926 0.75 96522132 0.75 up down incorrect
NKSH.US National Bankshares Inc 20240215 0 32.16 34 30.7477 33.73 7009 33.73 up down incorrect
NKTR.US Nektar Therapeutics 20240215 0 0.78 0.78 0.73 0.74 1936290 0.74 down up incorrect
NKTX.US Nkarta Inc 20240215 0 10.42 10.56 9.98 10.47 775933 10.47 up down incorrect
NLSP.US NLS Pharmaceutics AG 20240215 0 0.4002 0.451 0.4 0.45 49659 0.45 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20240215 0 0.07 0.07 0.065 0.065 2000 0.065 down up incorrect
NMFC.US New Mountain Finance Corporation 20240215 0 12.71 12.82 12.71 12.77 247779 12.77 up up correct
NMIH.US NMI Holdings Inc 20240215 0 30.75 31.81 29.38 29.78 847383 29.78 down down correct
NMRD.US Nemaura Medical Inc 20240215 0 0.0751 0.0799 0.075 0.0799 19732 0.0799 up up correct
NMRK.US Newmark Group Inc 20240215 0 10.75 11.11 10.75 11.01 1895567 11.01 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240215 0 1.04 1.0845 0.9522 1.05 482577 1.05 up up correct
NNAVW.US NextNav Inc. Warrant 20240215 0 1.06 1.06 1.06 1.06 100 1.06
NNBR.US NN Inc 20240215 0 4.6 5.15 4.59 5.01 245884 5.01 up up correct
NNDM.US Nano Dimension Ltd 20240215 0 2.6 2.74 2.6 2.72 2273000 2.72 up up correct
NNOX.US Nano 20240215 0 12.44 12.7 9.19 9.5 47077343 9.5 down down correct
NODK.US NI Holdings Inc 20240215 0 13.5 13.75 13.405 13.69 15564 13.69 up up correct
NOTV.US Inotiv Inc 20240215 0 5.78 5.91 5.45 5.57 366002 5.57 down down correct
NOVT.US Novanta Inc 20240215 0 161.98 165.13 161.35 163.87 132143 163.87 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240215 0 11.85 11.85 11.8217 11.85 1252 11.85
NOVVU.US Nova Vision Acquisition Corp. Unit 20240215 0 11.69 11.69 11.69 11.69 0 11.69
NPABU.US New Providence Acquisition Corp. II Unit 20240215 0 10.68 10.68 10.68 10.68 0 10.68
NPCE.US NeuroPace Inc 20240215 0 15.49 16.2 15.06 16.08 102281 16.08 up up correct
NRAC.US Noble Rock Acquisition Corporation 20240215 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240215 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240215 0 4.71 4.96 4.69 4.83 27833 4.83 up up correct
NRC.US National Research Corporation 20240215 0 39.88 40.045 39.26 39.38 86802 39.38 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240215 0 14.99 16.5 14.54 16.32 1016780 16.32 up up correct
NRIM.US Northrim BanCorp Inc 20240215 0 50.84 54.25 50.84 54.21 11274 54.21 up up correct
NRIX.US Nurix Therapeutics Inc 20240215 0 9.35 9.94 9.22 9.85 471234 9.85 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240215 0 17.22 17.22 17.22 17.22 0 17.22
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240215 0 17.43 17.43 17.43 17.43 0 17.43
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240215 0 17.45 17.45 17.45 17.45 0 17.45
NRXP.US NRx Pharmaceuticals Inc 20240215 0 0.49 0.4983 0.476 0.484 948588 0.484 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240215 0 0.1161 0.1161 0.1051 0.108 13284 0.108 down down correct
NSIT.US Insight Enterprises Inc 20240215 0 172.2 184.38 168.31 182.74 731653 182.74 up up correct
NSPR.US InspireMD Inc 20240215 0 2.66 2.7999 2.66 2.69 9958 2.69 up up correct
NSSC.US Napco Security Technologies Inc 20240215 0 45.89 46.115 44.78 45.12 354551 45.12 down down correct
NSYS.US Nortech Systems Incorporated 20240215 0 11.95 12.186 11.9 11.9 5506 11.9 down down correct
NTAP.US NetApp Inc 20240215 0 87.78 88.58 86.45 87.27 1684334 87.27 down down correct
NTCT.US NetScout Systems Inc 20240215 0 21.68 22.26 21.28 22.07 1058464 22.07 up up correct
NTES.US NetEase Inc 20240215 0 107.58 108.1415 106.77 107.79 925069 107.79 up up correct
NTGR.US NETGEAR Inc 20240215 0 14.25 15.2 14.25 15.19 308044 15.19 up up correct
NTIC.US Northern Technologies International Corporation 20240215 0 13.632 14.15 13.632 14 14751 14 up up correct
NTLA.US Intellia Therapeutics Inc 20240215 0 27.95 29.39 27.005 28.47 2674927 28.47 up up correct
NTNX.US Nutanix Inc 20240215 0 58.04 59.25 57.27 59.14 2835758 59.14 up up correct
NTRA.US Natera Inc 20240215 0 69.94 70.665 68.73 69.7 905764 69.7 down down correct
NTRB.US Nutriband Inc. Common Stock 20240215 0 2.558 2.558 2.41 2.41 8294 2.41 down down correct
NTRBW.US Nutriband Inc. Warrant 20240215 0 0.243 0.243 0.243 0.243 1 0.243
NTRS.US Northern Trust Corporation 20240215 0 79.18 81.17 78.94 80.8 1039294 80.8 up up correct
NTRSO.US Northern Trust Corporation 20240215 0 21.96 22.13 21.81 21.97 29900 21.97 up up correct
NTWK.US NetSol Technologies Inc 20240215 0 2.74 2.8122 2.69 2.7 38588 2.7 down down correct
NURO.US NeuroMetrix Inc 20240215 0 3.03 3.33 3.022 3.32 42832 3.32 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240215 0 85 85.84 84.4 84.5 306247 84.5 down down correct
NUWE.US Nuwellis Inc 20240215 0 0.493 0.55 0.4701 0.5325 866583 0.5325 up up correct
NUZE.US NuZee Inc 20240215 0 1.88 2.02 1.8 2.02 4602 2.02 up up correct
NVAX.US Novavax Inc 20240215 0 4.11 4.35 4.07 4.3 6625761 4.3 up up correct
NVCR.US NovoCure Limited 20240215 0 15.76 16.15 15.28 15.93 804178 15.93 up up correct
NVDA.US NVIDIA Corporation 20240215 0 738.69 739.75 724 726.58 42012181 726.58 down down correct
NVEC.US NVE Corporation 20240215 0 82.02 83.59 81.11 82.58 20458 82.58 up up correct
NVEE.US NV5 Global Inc 20240215 0 109.35 111.83 108.8901 111.42 79786 111.42 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240215 0 26.13 26.78 25.9441 26.65 197830 26.65 up up correct
NVFY.US Nova LifeStyle Inc 20240215 0 2.03 2.3 2.03 2.28 40423 2.28 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240215 0 163.18 172.046 162.78 166.95 250408 166.95 up up correct
NVNO.US enVVeno Medical Corp 20240215 0 4.96 4.98 4.67 4.9 57283 4.9 down down correct
NVOS.US Novo Integrated Sciences Inc 20240215 0 0.6845 0.7 0.55 0.6407 638717 0.6407 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240215 0 6.93 6.95 6.645 6.72 1612056 6.72 down down correct
NVVE.US Nuvve Holding Corp 20240215 0 0.9633 0.9731 0.8901 0.9236 197570 0.9236 down down correct
NVVEW.US Nuvve Holding Corp 20240215 0 0.029 0.0291 0.029 0.0291 1536 0.0291 up up correct
NWBI.US Northwest Bancshares Inc 20240215 0 11.8 12.11 11.8 12.04 788772 12.04 up up correct
NWE.US NorthWestern Corporation 20240215 0 47.15 49.36 46.78 49.2 749300 49.2 up up correct
NWFL.US Norwood Financial Corp 20240215 0 26.67 28.2 26.65 27.7 12404 27.7 up up correct
NWL.US Newell Brands Inc 20240215 0 7.74 8.02 7.705 8 5313709 8 up up correct
NWLI.US National Western Life Group Inc 20240215 0 484.5 484.5 484.2339 484.39 22591 484.39 down down correct
NWPX.US Northwest Pipe Company 20240215 0 29.49 30.26 29.34 29.99 33263 29.99 up up correct
NWS.US News Corporation 20240215 0 27.35 27.86 27.29 27.67 854620 27.67 up up correct
NWSA.US News Corporation 20240215 0 26.05 26.69 25.985 26.5 2898499 26.5 up up correct
NXPI.US NXP Semiconductors N.V 20240215 0 235.42 238.13 234.03 234.49 2078353 234.49 down down correct
NXST.US Nexstar Media Group Inc 20240215 0 170.05 174.1 170.05 173.87 335017 173.87 up up correct
NXTC.US NextCure Inc 20240215 0 1.42 1.42 1.36 1.41 40438 1.41 down down correct
NXTP.US Nextplay Technologies Inc 20240215 0 1.18 1.18 1.11 1.17 20321 1.17 down down correct
NYMT.US New York Mortgage Trust Inc 20240215 0 7.2 7.59 7.2 7.53 872240 7.53 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240215 0 19.25 19.4 19.18 19.37 5700 19.37 up up correct
NYMTM.US New York Mortgage Trust Inc 20240215 0 22.84 23 22.7 22.93 6700 22.93 up up correct
NYMTN.US New York Mortgage Trust Inc 20240215 0 21.53 21.53 21.417 21.452 4000 21.452 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240215 0 11.99 12.6112 11.99 12.61 17803 12.61 up up correct
OB.US Outbrain Inc 20240215 0 4.37 4.47 4.02 4.44 98162 4.44 up up correct
OBLG.US Oblong Inc 20240215 0 0.1792 0.183 0.1637 0.1815 619628 0.1815 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240215 0 49.6 49.6 45.57 46.8 15326 46.8 down down correct
OCAX.US OCA Acquisition Corp 20240215 0 10.84 10.84 10.84 10.84 1001 10.84
OCAXU.US OCA Acquisition Corp 20240215 0 10.84 10.84 10.84 10.84 0 10.84
OCC.US Optical Cable Corporation 20240215 0 2.79 2.79 2.699 2.722 732 2.722 down down correct
OCCI.US OFS Credit Company Inc 20240215 0 6.86 7.04 6.86 6.93 124888 6.93 up up correct
OCCIO.US OFS Credit Company Inc 20240215 0 23.5545 23.5545 23.5545 23.5545 40 23.5545
OCFC.US OceanFirst Financial Corp 20240215 0 15.26 16.11 15.26 16.06 427799 16.06 up up correct
OCFCP.US OceanFirst Financial Corp 20240215 0 24.5 24.92 24.5 24.75 4400 24.75 up up correct
OCG.US Oriental Culture Holding LTD 20240215 0 1.53 1.53 1.4899 1.5 4332 1.5 down down correct
OCGN.US Ocugen Inc 20240215 0 0.7047 0.755 0.685 0.746 7734647 0.746 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240215 0 20 20.24 20 20.09 1320861 20.09 up up correct
OCUL.US Ocular Therapeutix Inc 20240215 0 6.68 6.915 6.371 6.86 2470659 6.86 up up correct
OCUP.US Ocuphire Pharma Inc 20240215 0 2.6 2.65 2.6 2.65 110539 2.65 up up correct
OCX.US OncoCyte Corporation 20240215 0 2.9221 3 2.87 2.87 2547 2.87 down down correct
ODFL.US Old Dominion Freight Line Inc 20240215 0 434.11 434.92 425.03 432.33 507900 432.33 down down correct
ODP.US The ODP Corporation 20240215 0 53.86 54.795 53.7534 54.18 191304 54.18 up up correct
OESX.US Orion Energy Systems Inc 20240215 0 1.03 1.0599 1.02 1.02 25013 1.02 down down correct
OFED.US Oconee Federal Financial Corp 20240215 0 13.97 13.97 13.97 13.97 0 13.97
OFIX.US Orthofix Medical Inc 20240215 0 14.08 14.25 13.967 14.23 399188 14.23 up up correct
OFLX.US Omega Flex Inc 20240215 0 71.3519 75.28 71.3519 74.61 5602 74.61 up up correct
OFS.US OFS Capital Corporation 20240215 0 11.32 11.44 11.32 11.33 18454 11.33 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240215 0 22.21 22.21 22.21 22.21 0 22.21
OGI.US OrganiGram Holdings Inc 20240215 0 1.88 2.045 1.85 2.01 838153 2.01 up up correct
OKTA.US Okta Inc 20240215 0 89.36 89.48 87.0001 89.44 2311790 89.44 up up correct
OLB.US The OLB Group Inc 20240215 0 0.8 0.82 0.76 0.76 35579 0.76 down down correct
OLED.US Universal Display Corporation 20240215 0 185.55 186.46 183.95 185.94 183092 185.94 up up correct
OLK.US Olink Holding AB (publ) 20240215 0 24.67 24.75 24.66 24.71 291539 24.71 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240215 0 78.08 78.08 76.42 76.62 567224 76.62 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240215 0 15.11 15.18 14.15 14.81 1095991 14.81 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240215 0 2.19 2.3 2.17 2.17 2224229 2.17 down down correct
OM.US Outset Medical Inc 20240215 0 3.5 3.67 3.485 3.55 676042 3.55 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240215 0 73.36 74.21 73.04 73.41 29388 73.41 up up correct
OMCL.US Omnicell Inc 20240215 0 28.03 28.7475 27.7 28.3 797016 28.3 up up correct
OMER.US Omeros Corporation 20240215 0 4.6 5.02 4.42 4.89 1488832 4.89 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240215 0 4.16 4.31 4.16 4.28 51385 4.28 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240215 0 3.94 4.28 3.88 4.25 849908 4.25 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240215 0 0.5401 0.5775 0.52 0.52 51594 0.52 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240215 0 0.484 0.519 0.461 0.5099 12020 0.5099 up up correct
ON.US ON Semiconductor Corporation 20240215 0 82.23 82.6 80.45 80.62 5519300 80.62 down down correct
ONB.US Old National Bancorp 20240215 0 16.06 16.7 16.02 16.66 2616852 16.66 up up correct
ONCT.US Oncternal Therapeutics Inc 20240215 0 9.1601 9.205 8.99 8.99 4289 8.99 down down correct
ONCY.US Oncolytics Biotech Inc 20240215 0 1.16 1.18 1.13 1.16 244519 1.16
ONDS.US Ondas Holdings Inc 20240215 0 1.61 1.6573 1.5 1.59 224669 1.59 down down correct
ONEW.US OneWater Marine Inc 20240215 0 26.35 27.28 26.35 26.4 116921 26.4 up up correct
ONTX.US Onconova Therapeutics Inc 20240215 0 0.6793 0.6971 0.65 0.691 36417 0.691 up up correct
ONVO.US Organovo Holdings Inc 20240215 0 1 1.04 1 1.02 62414 1.02 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240215 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240215 0 9.84 10.25 9.7896 10.15 18817 10.15 up up correct
OPCH.US Option Care Health Inc 20240215 0 33 33.69 32.87 33.49 1203522 33.49 up up correct
OPEN.US Opendoor Technologies Inc 20240215 0 3.45 3.48 3.23 3.35 26143060 3.35 down down correct
OPGN.US OpGen Inc 20240215 0 0.43 0.46 0.4119 0.46 558485 0.46 up up correct
OPHC.US OptimumBank Holdings Inc 20240215 0 4.11 4.12 4.05 4.0905 1818 4.0905 down down correct
OPI.US Office Properties Income Trust 20240215 0 3.83 4.025 3.83 4 1064645 4 up up correct
OPINL.US Office Properties Income Trust 20240215 0 10.37 10.6 10.33 10.37 46100 10.37
OPK.US OPKO Health Inc 20240215 0 1.05 1.07 1 1.02 3028236 1.02 down down correct
OPOF.US Old Point Financial Corporation 20240215 0 17.5 17.5 17.06 17.34 593 17.34 down down correct
OPRA.US Opera Limited 20240215 0 11.79 11.99 11.51 11.91 1026784 11.91 up up correct
OPRT.US Oportun Financial Corporation 20240215 0 3.7 3.96 3.7 3.86 178612 3.86 up up correct
OPRX.US OptimizeRx Corporation 20240215 0 15.51 16.09 15.51 15.91 98667 15.91 up up correct
OPT.US Opthea Limited 20240215 0 2.9027 3 2.86 2.88 13204 2.88 down down correct
OPTN.US OptiNose Inc 20240215 0 1.38 1.38 1.3 1.35 351714 1.35 down down correct
ORGN.US Origin Materials Inc 20240215 0 0.539 0.5775 0.53 0.5725 2866373 0.5725 up up correct
ORGNW.US Origin Materials Inc Warrant 20240215 0 0.0248 0.0248 0.0248 0.0248 2000 0.0248
ORGO.US Organogenesis Holdings Inc 20240215 0 3.72 3.76 3.5995 3.68 649391 3.68 down down correct
ORGS.US Orgenesis Inc 20240215 0 0.38 0.7401 0.37 0.48 2961237 0.48 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240215 0 10.94 11.45 10.79 11.25 562928 11.25 up up correct
ORLY.US O'Reilly Automotive Inc 20240215 0 1050.98 1057.2 1037.29 1047.9 339109 1047.9 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240215 0 3.21 3.255 3.1 3.14 430163 3.14 down down correct
ORRF.US Orrstown Financial Services Inc 20240215 0 27.26 27.85 26.87 27.65 36691 27.65 up up correct
OSBC.US Old Second Bancorp Inc 20240215 0 13.5 13.9 13.485 13.7 424621 13.7 up up correct
OSIS.US OSI Systems Inc 20240215 0 135.39 137.0147 134.67 136.9 91664 136.9 up up correct
OSPN.US OneSpan Inc 20240215 0 10.05 10.485 9.945 10.47 280187 10.47 up up correct
OSS.US One Stop Systems Inc 20240215 0 2.54 2.95 2.54 2.71 159762 2.71 up up correct
OSUR.US OraSure Technologies Inc 20240215 0 6.97 7.01 6.79 6.89 625416 6.89 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20240215 0 14.83 15.12 14.645 14.96 1331753 14.96 up down incorrect
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240215 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240215 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240215 0 40.65 40.68 40.01 40.55 533700 40.55 down up incorrect
OTLK.US Outlook Therapeutics Inc 20240215 0 0.45 0.5 0.43 0.4848 5154179 0.4848 up down incorrect
OTLY.US Oatly Group AB 20240215 0 1.13 1.21 1.1 1.21 9550750 1.21 up down incorrect
OTRK.US Ontrak Inc 20240215 0 0.194 0.194 0.18 0.188 158362 0.188 down up incorrect
OTRKP.US Ontrak Inc 20240215 0 0.5 0.5 0.45 0.45 600 0.45 down up incorrect
OTTR.US Otter Tail Corporation 20240215 0 88.45 90.9 87.08 90.63 318901 90.63 up down incorrect
OUST.US WT 20240215 0 0.078 0.078 0.078 0.078 1659 0.078
OVBC.US Ohio Valley Banc Corp 20240215 0 25.33 25.33 25.33 25.33 122 25.33
OVID.US Ovid Therapeutics Inc 20240215 0 3.82 3.91 3.59 3.64 312430 3.64 down down correct
OVLY.US Oak Valley Bancorp 20240215 0 25.25 26.42 24.85 26.42 18948 26.42 up up correct
OWSCX.US OWSCX 20240215 0 19.21 19.21 19.21 19.21 0 19.21
OXBR.US Oxbridge Re Holdings Limited 20240215 0 1.045 1.05 1.0001 1.05 14956 1.05 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20240215 0 0.04 0.043 0.04 0.043 9500 0.043 up up correct
OXLC.US Oxford Lane Capital Corp 20240215 0 5.13 5.16 5.1 5.12 1871255 5.12 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240215 0 24.0397 24.06 23.955 23.955 1484 23.955 down down correct
OXLCM.US Oxford Lane Capital Corp 20240215 0 24.9501 24.9517 24.95 24.95 2264 24.95 down down correct
OXLCP.US Oxford Lane Capital Corp 20240215 0 23.27 23.416 23.27 23.35 1400 23.35 up up correct
OXSQ.US Oxford Square Capital Corp 20240215 0 3.14 3.14 3.0999 3.12 163587 3.12 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240215 0 23.1 23.1 23.1 23.1 0 23.1
OXSQZ.US Oxford Square Capital Corp. 20240215 0 24.37 24.37 24.37 24.37 0 24.37
OZK.US Bank OZK 20240215 0 42.96 43.88 42.7 43.29 1239529 43.29 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240215 0 16.65 17.1 16.47 17.1 42800 17.1 up up correct
PAA.US Plains All American Pipeline L.P 20240215 0 15.64 16 15.64 15.86 2757898 15.86 up down incorrect
PAAS.US Pan American Silver Corp 20240215 0 12.61 13.0199 12.6 12.94 3519845 12.94 up down incorrect
PACB.US Pacific Biosciences of California Inc 20240215 0 6.61 6.83 6.38 6.67 8517870 6.67 up down incorrect
PAGP.US Plains GP Holdings L.P 20240215 0 16.41 16.76 16.36 16.67 2380989 16.67 up down incorrect
PAHC.US Phibro Animal Health Corporation 20240215 0 12.12 12.565 12.0286 12.16 195237 12.16 up down incorrect
PALI.US Palisade Bio Inc 20240215 0 0.4355 0.4485 0.4322 0.4418 291584 0.4418 up down incorrect
PALT.US Paltalk Inc. Common Stock 20240215 0 4.68 4.76 4.5657 4.67 67774 4.67 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20240215 0 8.34 8.555 8.3 8.51 219679 8.51 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240215 0 368.18 369.79 361.62 366.88 2717598 366.88 down down correct
PASG.US Passage Bio Inc 20240215 0 1.05 1.33 0.99 1.32 1345727 1.32 up up correct
PATK.US Patrick Industries Inc 20240215 0 110.25 111.46 108.385 110.91 124391 110.91 up up correct
PAVM.US PAVmed Inc 20240215 0 1.99 2.0896 1.86 1.95 30972 1.95 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240215 0 0.0424 0.0425 0.0255 0.0255 32450 0.0255 down down correct
PAX.US Patria Investments Limited 20240215 0 15.04 16.16 14.76 14.85 422937 14.85 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240215 0 5.41 5.51 5.3 5.45 2706507 5.45 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240215 0 0.408 0.4299 0.3527 0.42 3514 0.42 up up correct
PAYS.US PaySign Inc 20240215 0 2.9 3.1 2.9 3.09 86899 3.09 up up correct
PAYX.US Paychex Inc 20240215 0 122.6 123.2 122.41 122.79 1435401 122.79 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240215 0 13.75 14.625 13.75 14.625 3863 14.625 up up correct
PBFS.US Pioneer Bancorp Inc 20240215 0 9.53 9.62 9.43 9.62 11954 9.62 up up correct
PBHC.US Pathfinder Bancorp Inc 20240215 0 12.0699 12.0699 12.0699 12.0699 254 12.0699
PBLA.US Panbela Therapeutics Inc 20240215 0 1.4 1.41 1.21 1.27 1293861 1.27 down down correct
PBPB.US Potbelly Corporation 20240215 0 12.53 12.6 12.38 12.6 155112 12.6 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20240215 0 0.7525 0.8899 0.75 0.8127 579155 0.8127 up up correct
PBYI.US Puma Biotechnology Inc 20240215 0 7.72 7.73 6.748 6.99 1192314 6.99 down down correct
PCAR.US PACCAR Inc 20240215 0 107.2 108.58 106.63 108.06 1524885 108.06 up up correct
PCB.US PCB Bancorp 20240215 0 16.14 16.56 16.0401 16.56 14346 16.56 up up correct
PCH.US PotlatchDeltic Corporation 20240215 0 44.9 45.34 44.74 44.75 401411 44.75 down down correct
PCRX.US Pacira BioSciences Inc 20240215 0 29.45 29.93 29.37 29.66 286844 29.66 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240215 0 2.35 2.5375 2.35 2.43 103145 2.43 up up correct
PCT.US PureCycle Technologies Inc 20240215 0 5 5.74 4.96 5.65 4615028 5.65 up up correct
PCTTU.US PureCycle Technologies Inc 20240215 0 5.18 5.18 5.18 5.18 0 5.18
PCTTW.US PureCycle Technologies Inc 20240215 0 1.61 1.88 1.45 1.74 18173 1.74 up up correct
PCTY.US Paylocity Holding Corporation 20240215 0 173.6 176.72 172.965 174.95 875888 174.95 up up correct
PCVX.US Vaxcyte Inc 20240215 0 74.14 76.06 73.84 75.01 700625 75.01 up up correct
PCYO.US Pure Cycle Corporation 20240215 0 10.31 10.47 10.2 10.35 76415 10.35 up up correct
PDCO.US Patterson Companies Inc 20240215 0 28.14 28.99 28.065 28.94 665313 28.94 up up correct
PDD.US Pinduoduo Inc 20240215 0 133 135.53 133 135.32 4743573 135.32 up up correct
PDEX.US Pro 20240215 0 17.99 18.355 17.88 18.335 20253 18.335 up up correct
PDFS.US PDF Solutions Inc 20240215 0 34.06 35.09 34.06 34.96 228136 34.96 up up correct
PDLB.US PDL Community Bancorp 20240215 0 9 9.21 8.87 9.09 81268 9.09 up up correct
PDSB.US PDS Biotechnology Corporation 20240215 0 5.4 5.49 5.31 5.46 442846 5.46 up up correct
PDSKX.US PDSKX 20240215 0 25.14 25.14 25.14 25.14 0 25.14
PDSRX.US PDSRX 20240215 0 25.04 25.04 25.04 25.04 0 25.04
PDSYX.US PDSYX 20240215 0 25.39 25.39 25.39 25.39 0 25.39
PEB.US PH 20240215 0 19.23 19.485 19.08 19.2 3819 19.2 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240215 0 25.4 25.4 24.67 24.67 1895 24.67 down down correct
PEBO.US Peoples Bancorp Inc 20240215 0 28.26 29.22 28.05 29.07 147453 29.07 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240215 0 34.48 35.08 34.48 35.07 723721 35.07 up up correct
PEGA.US Pegasystems Inc 20240215 0 61.1 69.2625 60 68.8 3393875 68.8 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240215 0 10.65 10.65 10.65 10.65 0 10.65
PENN.US Penn National Gaming Inc 20240215 0 20.3 20.4563 18.89 19.385 20971366 19.385 down down correct
PEP.US PepsiCo Inc 20240215 0 167.95 168.365 166.68 167.86 4451352 167.86 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20240215 0 10.85 10.85 10.85 10.85 0 10.85
PERI.US Perion Network Ltd 20240215 0 23.08 23.82 23.07 23.42 873264 23.42 up up correct
PESI.US Perma 20240215 0 8.53 8.69 8.18 8.68 52594 8.68 up up correct
PETQ.US PetIQ Inc 20240215 0 18.42 19.06 18.42 19.04 388154 19.04 up up correct
PETS.US PetMed Express Inc 20240215 0 5.26 5.5362 5.26 5.32 454409 5.32 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240215 0 1.09 1.2301 1.09 1.15 13196 1.15 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20240215 0 0.15 0.15 0.14 0.14 2499 0.14 down down correct
PETZ.US TDH Holdings Inc 20240215 0 1.1704 1.39 1.14 1.2791 132923 1.2791 up up correct
PFALX.US PFALX 20240215 0 6.92 6.92 6.92 6.92 0 6.92
PFBC.US Preferred Bank 20240215 0 70.2 72.8 70.2 72.52 88542 72.52 up up correct
PFC.US Premier Financial Corp 20240215 0 20.07 20.895 20.07 20.83 133669 20.83 up up correct
PFFLX.US PFFLX 20240215 0 6.92 6.92 6.92 6.92 0 6.92
PFG.US Principal Financial Group Inc 20240215 0 79.18 81.3299 79.18 80.94 1551149 80.94 up down incorrect
PFIE.US Profire Energy Inc 20240215 0 1.39 1.43 1.355 1.43 168766 1.43 up down incorrect
PFIS.US Peoples Financial Services Corp 20240215 0 41.13 43.88 41.13 42.99 18203 42.99 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240215 0 6.92 6.92 6.92 6.92 0 6.92
PFLT.US PennantPark Floating Rate Capital Ltd 20240215 0 11.19 11.31 11.19 11.26 434901 11.26 up down incorrect
PFMT.US Performant Financial Corporation 20240215 0 2.73 2.86 2.69 2.82 164625 2.82 up down incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240215 0 10.78 10.78 10.78 10.78 0 10.78
PFX.US Phenixfin Corporation 20240215 0 44.5266 44.7423 44.5266 44.7423 550 44.7423 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240215 0 22.4 22.4 22.4 22.4 400 22.4
PGC.US Peapack 20240215 0 23.67 24.58 23.45 24.2 268357 24.2 up up correct
PGEN.US Precigen Inc 20240215 0 1.42 1.44 1.365 1.43 996615 1.43 up up correct
PGNY.US Progyny Inc 20240215 0 41.02 41.54 40.54 41.38 544482 41.38 up up correct
PGSS.US UN 20240215 0 10.87 10.87 10.87 10.87 0 10.87
PHAR.US Pharming Group NV 20240215 0 11.2969 12.18 11.0301 11.0301 4693 11.0301 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20240215 0 6.63 6.91 6.61 6.9 562459 6.9 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240215 0 0.68 0.6831 0.63 0.65 42127 0.65 down down correct
PHUN.US Phunware Inc 20240215 0 0.332 0.34 0.2955 0.3066 86511815 0.3066 down down correct
PHVS.US Pharvaris N.V 20240215 0 26.18 27.74 25.41 26.69 178951 26.69 up up correct
PI.US Impinj Inc 20240215 0 103.86 107.95 103.5482 106.74 515790 106.74 up up correct
PIIVX.US PIIVX 20240215 0 38.87 38.87 38.87 38.87 0 38.87
PINC.US Premier Inc 20240215 0 21.51 22.15 21.51 21.64 990962 21.64 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240215 0 0.155 0.16 0.15 0.1587 274088 0.1587 up up correct
PIXY.US ShiftPixy Inc 20240215 0 3.94 4.13 3.74 3.94 17861 3.94
PKBK.US Parke Bancorp Inc 20240215 0 16.94 17.53 16.94 17.3 30490 17.3 up up correct
PKOH.US Park 20240215 0 25.09 25.56 24.505 25.55 17741 25.55 up up correct
PLAB.US Photronics Inc 20240215 0 33.58 34 33.05 33.84 919248 33.84 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20240215 0 58.59 59.68 58.19 59.41 1253800 59.41 up up correct
PLBC.US Plumas Bancorp 20240215 0 35.6 37.27 35.57 36.52 7697 36.52 up up correct
PLBY.US PLBY Group Inc 20240215 0 1.16 1.2 1.12 1.14 376321 1.14 down down correct
PLCE.US The Children's Place Inc 20240215 0 18.58 38.03 18.39 26.29 17031014 26.29 up up correct
PLL.US Piedmont Lithium Inc 20240215 0 13.65 14.45 13.58 13.95 601980 13.95 up up correct
PLMI.US Plum Acquisition Corp. I 20240215 0 10.98 10.98 10.98 10.98 106 10.98
PLMIU.US Plum Acquisition Corp. I 20240215 0 10.63 10.63 10.63 10.63 0 10.63
PLMIW.US Plum Acquisition Corp. I 20240215 0 0.4 0.45 0.4 0.4 33800 0.4
PLMR.US Palomar Holdings Inc 20240215 0 66.93 73.9 66.81 73.65 558359 73.65 up up correct
PLPC.US Preformed Line Products Company 20240215 0 134.53 134.535 131.92 133.96 9718 133.96 down down correct
PLRX.US Pliant Therapeutics Inc 20240215 0 16.92 17.84 16.77 16.8 368389 16.8 down down correct
PLSE.US Pulse Biosciences Inc 20240215 0 8.72 9.3 8.49 9.2 173206 9.2 up up correct
PLTK.US Playtika Holding Corp 20240215 0 7.7 7.8 7.69 7.76 983096 7.76 up up correct
PLUG.US Plug Power Inc 20240215 0 4.18 4.29 3.9406 4.02 41025080 4.02 down down correct
PLUS.US ePlus inc 20240215 0 78.05 80.91 77.435 80.42 187542 80.42 up up correct
PLXS.US Plexus Corp 20240215 0 95.37 98.1175 95.37 96.87 128739 96.87 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240215 0 8.55 8.83 8.55 8.83 581651 8.83 up up correct
PMAAX.US PMAAX 20240215 0 10.26 10.26 10.26 10.26 0 10.26
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240215 0 2.08 2.1069 2.0601 2.09 9473 2.09 up up correct
PMD.US Psychemedics Corporation 20240215 0 3.05 3.12 3.05 3.12 4384 3.12 up up correct
PMFLX.US PMFLX 20240215 0 10.26 10.26 10.26 10.26 0 10.26
PMGM.US Priveterra Acquisition Corp 20240215 0 11 11 11 11 100 11
PMGMU.US Priveterra Acquisition Corp 20240215 0 11.15 11.15 11.15 11.15 0 11.15
PMT.US PC 20240215 0 19.74 20.06 19.56 19.92 30520 19.92 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240215 0 19.9 20.9 19.47 20.9 11596 20.9 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240215 0 1.55 1.595 1.52 1.53 390070 1.53 down down correct
PNBK.US Patriot National Bancorp Inc 20240215 0 3.74 3.74 3.74 3.74 282 3.74
PNFP.US Pinnacle Financial Partners Inc 20240215 0 82.73 85.55 82.73 85.02 390887 85.02 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240215 0 23.6 24 23.56 23.68 10500 23.68 up up correct
PNNT.US PennantPark Investment Corporation 20240215 0 6.65 6.72 6.615 6.69 704266 6.69 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240215 0 98.4799 99.48 96.75 99.47 2837 99.47 up up correct
PNTG.US The Pennant Group Inc 20240215 0 15.99 16.275 15.745 16.25 126209 16.25 up up correct
POAI.US Predictive Oncology Inc 20240215 0 3.18 3.28 3.16 3.25 16994 3.25 up up correct
PODD.US Insulet Corporation 20240215 0 191.01 192.07 186.855 190.53 629374 190.53 down down correct
POLA.US Polar Power Inc 20240215 0 0.385 0.4 0.3811 0.4 41721 0.4 up up correct
POOL.US Pool Corporation 20240215 0 384.93 389.37 384.67 389.13 227291 389.13 up up correct
POWI.US Power Integrations Inc 20240215 0 75.69 76.77 75.16 75.65 343046 75.65 down down correct
POWL.US Powell Industries Inc 20240215 0 154.91 157.645 150.69 155.99 234569 155.99 up up correct
POWW.US AMMO Inc 20240215 0 2.52 2.62 2.49 2.51 982131 2.51 down down correct
POWWP.US AMMO Inc 20240215 0 25.5 25.5 25.5 25.5 594 25.5
PPBI.US Pacific Premier Bancorp Inc 20240215 0 23.95 25.48 23.95 25.32 549588 25.32 up up correct
PPBT.US Purple Biotech Ltd 20240215 0 0.7306 0.829 0.73 0.78 35815 0.78 up up correct
PPC.US Pilgrim's Pride Corporation 20240215 0 28.17 28.845 27.99 28.59 599287 28.59 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240215 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240215 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240215 0 8.25 8.25 8.25 8.25 76 8.25
PPSI.US Pioneer Power Solutions Inc 20240215 0 4.97 4.99 4.85 4.92 98405 4.92 down down correct
PPTA.US Midas Gold Corp. 20240215 0 2.88 3.02 2.88 3.02 123290 3.02 up up correct
PRAA.US PRA Group Inc 20240215 0 23.39 24.52 23.01 24.51 277640 24.51 up up correct
PRAX.US Praxis Precision Medicines Inc 20240215 0 42.39 43.065 40.04 41.34 97355 41.34 down down correct
PRCH.US Porch Group Inc 20240215 0 3.02 3.09 2.8201 3.03 1453969 3.03 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240215 0 51.29 51.39 48.5 49.42 618445 49.42 down down correct
PRDEX.US PREDEX Funds 20240215 0 24.57 24.57 24.57 24.57 0 24.57
PRDO.US Perdoceo Education Corporation 20240215 0 17.81 17.9099 17.49 17.69 442703 17.69 down down correct
PRFT.US Perficient Inc 20240215 0 70.72 71.7075 69.86 71.26 141934 71.26 up up correct
PRFX.US PainReform Ltd 20240215 0 2.19 2.28 2.11 2.13 13085 2.13 down down correct
PRGS.US Progress Software Corporation 20240215 0 55.94 56.47 55.81 56.35 289545 56.35 up up correct
PRIM.US Primoris Services Corporation 20240215 0 38.61 39.07 37.9401 39.01 381348 39.01 up up correct
PRIVX.US Sharespost 100 Fund 20240215 0 38.23 38.23 38.23 38.23 0 38.23
PRLD.US Prelude Therapeutics Incorporated 20240215 0 3.45 3.68 3.3728 3.48 154737 3.48 up up correct
PRLVX.US PRLVX 20240215 0 37.63 37.63 37.63 37.63 0 37.63
PROC.US Procaps Group S.A. Ordinary Shares 20240215 0 3.11 3.655 3.11 3.57 2042 3.57 up up correct
PROCW.US Procaps Group S.A. Warrants 20240215 0 0.09 0.0901 0.09 0.0901 2000 0.0901 up up correct
PROF.US Profound Medical Corp 20240215 0 8.63 8.63 8.3401 8.49 22730 8.49 down down correct
PROV.US Provident Financial Holdings Inc 20240215 0 14.6224 14.89 14.3 14.43 8230 14.43 down down correct
PRPH.US ProPhase Labs Inc 20240215 0 4.9 5.03 4.9 4.96 5434 4.96 up up correct
PRPL.US Purple Innovation Inc 20240215 0 1.42 1.65 1.37 1.53 1504159 1.53 up up correct
PRPO.US Precipio Inc 20240215 0 6.5775 6.75 6.44 6.65 10767 6.65 up up correct
PRQR.US ProQR Therapeutics N.V 20240215 0 1.94 2.09 1.92 1.95 343849 1.95 up up correct
PRTA.US Prothena Corporation plc 20240215 0 27.23 28.86 27.11 28.52 689936 28.52 up up correct
PRTC.US PureTech Health plc 20240215 0 23.3 23.3 23.3 23.3 694 23.3
PRTG.US Portage Biotech Inc 20240215 0 0.69 0.69 0.6 0.6005 8864 0.6005 down down correct
PRTH.US Priority Technology Holdings Inc 20240215 0 3.36 3.47 3.29 3.46 17475 3.46 up up correct
PRTS.US CarParts.com Inc 20240215 0 2.66 2.87 2.653 2.84 605246 2.84 up up correct
PRVA.US Privia Health Group Inc 20240215 0 21.47 22.03 21.31 21.6 727448 21.6 up up correct
PSA.US PQ 20240215 0 18.31 18.31 18.155 18.27 9960 18.27 down down correct
PSEC.US Prospect Capital Corporation 20240215 0 5.48 5.74 5.425 5.7 3653857 5.7 up up correct
PSHG.US Performance Shipping Inc 20240215 0 1.89 2 1.89 1.96 97313 1.96 up up correct
PSMT.US PriceSmart Inc 20240215 0 80.26 81.7 80.2 81.29 107254 81.29 up up correct
PSNL.US Personalis Inc 20240215 0 1.24 1.4 1.24 1.32 452888 1.32 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240215 0 17.98 17.98 17.98 17.98 0 17.98
PSTV.US Plus Therapeutics Inc 20240215 0 1.94 1.99 1.94 1.99 20057 1.99 up up correct
PSTX.US Poseida Therapeutics Inc 20240215 0 3.76 3.825 3.59 3.7 529340 3.7 down down correct
PT.US Pintec Technology Holdings Limited 20240215 0 1.13 1.18 1.13 1.18 128323 1.18 up up correct
PTC.US PTC Inc 20240215 0 181.96 182.53 180.38 181.99 962990 181.99 up up correct
PTCT.US PTC Therapeutics Inc 20240215 0 25.34 25.87 25.18 25.69 837973 25.69 up up correct
PTDEX.US PREDEX 20240215 0 24.68 24.68 24.68 24.68 0 24.68
PTEN.US Patterson 20240215 0 11.37 11.95 10.9601 11.75 14027763 11.75 up up correct
PTGX.US Protagonist Therapeutics Inc 20240215 0 28.11 28.51 27.95 28.23 391248 28.23 up up correct
PTIX.US Protagenic Therapeutics Inc 20240215 0 0.9888 0.9888 0.8803 0.965 695 0.965 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240215 0 13.46 14 13.44 13.98 515817 13.98 up up correct
PTMN.US Portman Ridge Finance Corporation 20240215 0 18.33 18.75 18.33 18.61 20273 18.61 up up correct
PTON.US Peloton Interactive Inc 20240215 0 4.69 4.8197 4.61 4.66 8864328 4.66 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240215 0 1.46 1.5899 1.4 1.54 737439 1.54 up up correct
PTSI.US P.A.M. Transportation Services Inc 20240215 0 18.54 19.59 18.54 19.59 16859 19.59 up up correct
PTVE.US Pactiv Evergreen Inc 20240215 0 14.53 14.87 14.5279 14.84 233846 14.84 up up correct
PUBM.US PubMatic Inc 20240215 0 15.84 16.38 15.73 16.34 543415 16.34 up up correct
PUCK.US Goal Acquisitions Corp 20240215 0 10.75 10.8 10.75 10.8 294 10.8 up up correct
PUCKU.US Goal Acquisitions Corp 20240215 0 10.61 10.61 10.61 10.61 0 10.61
PULM.US Pulmatrix Inc 20240215 0 1.79 1.8499 1.7608 1.84 20704 1.84 up up correct
PUYI.US Puyi Inc 20240215 0 6.5 6.5 6.5 6.5 39 6.5
PVBC.US Provident Bancorp Inc 20240215 0 10.12 10.45 9.89 10.32 24965 10.32 up up correct
PWDEX.US PREDEX 20240215 0 24.67 24.67 24.67 24.67 0 24.67
PWFL.US PowerFleet Inc 20240215 0 3.12 3.14 3.07 3.1 29075 3.1 down down correct
PWOD.US Penns Woods Bancorp Inc 20240215 0 19.8407 20.59 19.8407 20.5 20155 20.5 up up correct
PWP.US Perella Weinberg Partners 20240215 0 12.78 13.36 12.69 13.3 545756 13.3 up up correct
PXLW.US Pixelworks Inc 20240215 0 2.78 2.83 2.33 2.6 1598371 2.6 down down correct
PXS.US Pyxis Tankers Inc 20240215 0 4.52 4.5499 4.4288 4.53 52945 4.53 up up correct
PXSAP.US Pyxis Tankers Inc 20240215 0 24.7 24.7 24.7 24.7 500 24.7
PXSAW.US Pyxis Tankers Inc 20240215 0 1.35 1.44 1.335 1.36 13876 1.36 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20240215 0 20.1 20.925 20.03 20.85 1208352 20.85 up up correct
PYPD.US PolyPid Ltd 20240215 0 6.34 6.34 6.31 6.31 400 6.31 down down correct
PYPL.US PayPal Holdings Inc 20240215 0 58.86 60.245 58.06 59.7 13300400 59.7 up up correct
PYXS.US Pyxis Oncology Inc. 20240215 0 5.09 5.59 5 5.59 852134 5.59 up up correct
PZZA.US Papa John's International Inc 20240215 0 72.56 74.22 72.545 73.18 649233 73.18 up up correct
QCOM.US QUALCOMM Incorporated 20240215 0 155 157.17 154.485 155.98 9372391 155.98 up up correct
QCRH.US QCR Holdings Inc 20240215 0 56.33 58.58 56.33 58.33 65388 58.33 up up correct
QDEL.US Quidel Corporation 20240215 0 45.85 45.95 43.33 43.98 3363751 43.98 down down correct
QFIN.US 360 DigiTech Inc 20240215 0 15.31 15.55 15.2 15.22 592689 15.22 down down correct
QH.US Quhuo Limited 20240215 0 1.16 1.3 1.16 1.23 69676 1.23 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240215 0 4.98 4.98 4.32 4.5 438093 4.5 down down correct
QIWI.US QIWI plc 20240215 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240215 0 0.4571 0.479 0.4571 0.4745 18255 0.4745 up up correct
QLI.US Qilian International Holding Group Limited 20240215 0 0.6087 0.6399 0.5898 0.6 20735 0.6 down down correct
QLYS.US Qualys Inc 20240215 0 172 172 168.705 169.92 461259 169.92 down down correct
QMCO.US Quantum Corporation 20240215 0 0.72 0.72 0.4655 0.4901 2429989 0.4901 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240215 0 2.81 2.93 2.7031 2.79 15831 2.79 down down correct
QNST.US QuinStreet Inc 20240215 0 15.1 15.615 15.1 15.39 453162 15.39 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240215 0 23.95 23.95 23.69 23.89 162900 23.89 down down correct
QRHC.US Quest Resource Holding Corporation 20240215 0 7.07 7.07 6.855 6.97 30506 6.97 down down correct
QRTEA.US Qurate Retail Inc 20240215 0 0.95 1.095 0.938 1.03 4106186 1.03 up up correct
QRTEB.US Qurate Retail Inc 20240215 0 5.71 6.459 5.6 6.3 16732 6.3 up up correct
QRTEP.US Qurate Retail Inc 20240215 0 41.58 42.5 40.987 41.75 59700 41.75 up up correct
QRVO.US Qorvo Inc 20240215 0 114 114.75 113.35 113.88 1222300 113.88 down down correct
QSI.US Quantum 20240215 0 1.68 1.83 1.66 1.8 779881 1.8 up up correct
QSIAW.US Quantum 20240215 0 0.16 0.16 0.16 0.16 615 0.16
QTRX.US Quanterix Corporation 20240215 0 24.82 26.6 24.82 26.23 424838 26.23 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240215 0 0.88 0.8933 0.82 0.869 1585359 0.869 down down correct
QUIK.US QuickLogic Corporation 20240215 0 12.43 13.08 12.34 12.97 140707 12.97 up up correct
QURE.US uniQure N.V 20240215 0 5.33 5.58 5.325 5.48 983630 5.48 up up correct
RAIL.US FreightCar America Inc 20240215 0 3.16 3.17 3.0505 3.11 18746 3.11 down down correct
RAND.US Rand Capital Corporation 20240215 0 13.415 13.415 13.415 13.415 224 13.415
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240215 0 3.31 3.5 3.26 3.4 39017 3.4 up down incorrect
RAPT.US RAPT Therapeutics Inc 20240215 0 26.23 26.28 25.1 25.54 275210 25.54 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20240215 0 46.32 47.11 45.81 46.26 843466 46.26 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20240215 0 1.86 1.92 1.86 1.92 8351 1.92 up down incorrect
RBB.US RBB Bancorp 20240215 0 18 18.59 18 18.49 74632 18.49 up down incorrect
RBBN.US Ribbon Communications Inc 20240215 0 3.22 3.65 3.01 3.43 1347249 3.43 up down incorrect
RBCAA.US Republic Bancorp Inc 20240215 0 51.46 52.33 51.46 52.26 16342 52.26 up up correct
RBCN.US Rubicon Technology Inc 20240215 0 0.7303 0.7303 0.7303 0.7303 115 0.7303
RBKB.US Rhinebeck Bancorp Inc 20240215 0 8.75 8.75 8.75 8.75 2932 8.75
RCAT.US Red Cat Holdings Inc 20240215 0 0.7 0.7099 0.66 0.6811 116157 0.6811 down down correct
RCEL.US AVITA Medical Inc 20240215 0 17.05 17.79 16.85 17.68 220273 17.68 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240215 0 9.74 9.74 9.74 9.74 0 9.74
RCICX.US Resource Credit Income Fund Class C 20240215 0 9.85 9.85 9.85 9.85 0 9.85
RCIIX.US Resource Credit Income Fund Class I Shar 20240215 0 9.76 9.76 9.76 9.76 0 9.76
RCILX.US RCILX 20240215 0 9.7 9.7 9.7 9.7 0 9.7
RCIWX.US Resource Credit Income Fund Class W Shar 20240215 0 9.74 9.74 9.74 9.74 0 9.74
RCKT.US Rocket Pharmaceuticals Inc 20240215 0 28.88 30.8 28.88 30.52 755231 30.52 up up correct
RCKY.US Rocky Brands Inc 20240215 0 29.46 30.71 28.935 30.64 59826 30.64 up down incorrect
RCM.US R1 RCM Inc 20240215 0 11.08 11.3 10.96 11.17 2674778 11.17 up down incorrect
RCMT.US RCM Technologies Inc 20240215 0 28.97 29.8 28.58 29.55 54553 29.55 up down incorrect
RCON.US Recon Technology Ltd 20240215 0 0.156 0.1825 0.1552 0.1807 697237 0.1807 up down incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20240215 0 2.14 2.213 1.91 2.14 113883 2.14
RCRTW.US Recruiter.com Group Inc. Warrant 20240215 0 0.007 0.01 0.007 0.01 2280 0.01 up down incorrect
RDCM.US RADCOM Ltd 20240215 0 9.72 10.15 9.55 10.15 54380 10.15 up down incorrect
RDFN.US Redfin Corporation 20240215 0 7.85 7.975 7.635 7.88 4066380 7.88 up down incorrect
RDHL.US RedHill Biopharma Ltd 20240215 0 0.5649 0.5649 0.542 0.5437 429439 0.5437 down up incorrect
RDI.US Reading International Inc 20240215 0 1.99 2.05 1.98 2.05 38617 2.05 up down incorrect
RDIB.US Reading International Inc 20240215 0 15.8 15.8 15.3 15.3 550 15.3 down up incorrect
RDNT.US RadNet Inc 20240215 0 39 39.3231 38.27 38.57 298535 38.57 down up incorrect
RDUS.US Radius Health Inc 20240215 0 24.46 25.07 24.46 25.03 256300 25.03 up down incorrect
RDVT.US Red Violet Inc 20240215 0 17.96 18.79 17.96 18.66 19222 18.66 up up correct
RDWR.US Radware Ltd 20240215 0 18.47 18.535 18.1 18.28 79527 18.28 down down correct
REAL.US The RealReal Inc 20240215 0 1.8 1.89 1.75 1.81 3054943 1.81 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240215 0 2.87 2.98 2.81 2.96 250849 2.96 up up correct
REE.US REE Automotive Ltd. 20240215 0 7 7.59 6.8101 7.415 89500 7.415 up up correct
REED.US Reed's Inc 20240215 0 1.96 1.96 1.96 1.96 640 1.96
REFR.US Research Frontiers Incorporated 20240215 0 1.03 1.06 1 1.06 36007 1.06 up up correct
REG.US Regency Centers Corporation 20240215 0 60.94 61.4 60.85 61.24 719078 61.24 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240215 0 951.67 958.74 948.93 954.73 334300 954.73 up up correct
REKR.US Rekor Systems Inc 20240215 0 2.53 2.55 2.4 2.46 1130076 2.46 down down correct
RELI.US Reliance Global Group Inc 20240215 0 0.483 0.483 0.449 0.4642 55045 0.4642 down down correct
RELL.US Richardson Electronics Ltd 20240215 0 9.15 9.32 8.96 9.11 263857 9.11 down down correct
RELY.US Remitly Global Inc. Common Stock 20240215 0 18.28 18.61 18.08 18.44 995497 18.44 up up correct
REPL.US Replimune Group Inc 20240215 0 7.08 7.79 6.96 7.66 3490019 7.66 up up correct
RETO.US ReTo Eco 20240215 0 0.37 0.42 0.37 0.41 273858 0.41 up up correct
REYN.US Reynolds Consumer Products Inc 20240215 0 28.4 28.73 28.2 28.6 2096900 28.6 up up correct
RFIL.US RF Industries Ltd 20240215 0 3.18 3.39 3.18 3.25 23811 3.25 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240215 0 7.75 7.75 7.5 7.5 720 7.5 down down correct
RGCO.US RGC Resources Inc 20240215 0 19.18 19.6 19.055 19.5 14082 19.5 up up correct
RGEN.US Repligen Corporation 20240215 0 207.6 209.95 205.58 206.03 532656 206.03 down down correct
RGLD.US Royal Gold Inc 20240215 0 110.52 113 108.95 109.27 954755 109.27 down down correct
RGLS.US Regulus Therapeutics Inc 20240215 0 1.45 1.54 1.45 1.48 23784 1.48 up up correct
RGNX.US REGENXBIO Inc 20240215 0 16.92 18.64 16.92 18.45 774078 18.45 up up correct
RGP.US Resources Connection Inc 20240215 0 13.23 13.62 13.23 13.56 279000 13.56 up up correct
RIBT.US RiceBran Technologies 20240215 0 0.102 0.13 0.1 0.13 94311 0.13 up up correct
RICK.US RCI Hospitality Holdings Inc 20240215 0 57.67 58.76 57.67 58.66 36665 58.66 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240215 0 1.2 1.225 1.16 1.22 1095850 1.22 up up correct
RILY.US B. Riley Financial Inc 20240215 0 18.9 19.09 16.69 17.68 2754975 17.68 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240215 0 18.12 18.3 17.75 17.99 34602 17.99 down down correct
RILYM.US RILYM 20240215 0 21.6 21.6 20.74 20.95 85800 20.95 down down correct
RILYN.US B. Riley Financial Inc 20240215 0 16.64 16.85 15.36 15.92 109200 15.92 down down correct
RILYP.US B. Riley Financial Inc 20240215 0 16.57 17.2 14.57 15.07 65400 15.07 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240215 0 15.1346 15.235 14.29 14.37 108392 14.37 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240215 0 12.66 12.9315 12.02 12.34 224938 12.34 down down correct
RIOT.US Riot Blockchain Inc 20240215 0 17.9 18.24 16.14 16.53 37285217 16.53 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240215 0 15.6 16.55 15.57 16.35 36312642 16.35 up up correct
RKDA.US Arcadia Biosciences Inc 20240215 0 2.65 3.0001 2.6206 2.95 85277 2.95 up up correct
RKLB.US Rocket Lab USA Inc. 20240215 0 4.875 5.035 4.8 4.89 8775648 4.89 up up correct
RLAY.US Relay Therapeutics Inc 20240215 0 10.04 10.76 10.04 10.67 1506209 10.67 up up correct
RLMD.US Relmada Therapeutics Inc 20240215 0 5.45 5.5 5.01 5.27 248556 5.27 down down correct
RLYB.US Rallybio Corporation Common Stock 20240215 0 1.7 1.88 1.68 1.86 143759 1.86 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240215 0 11.13 11.5 11.13 11.35 15976 11.35 up up correct
RMBL.US RumbleON Inc 20240215 0 7.02 7.37 7 7.34 153347 7.34 up up correct
RMBS.US Rambus Inc 20240215 0 57.38 57.575 55.59 56.34 1345224 56.34 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240215 0 4.1869 4.1985 4.1377 4.17 4498 4.17 down down correct
RMGC.US RMG Acquisition Corp. III 20240215 0 10.03 10.03 10.03 10.03 300 10.03
RMGCU.US RMG Acquisition Corp. III 20240215 0 9.92 9.92 9.92 9.92 0 9.92
RMNI.US Rimini Street Inc 20240215 0 3.15 3.31 3.15 3.3 208814 3.3 up up correct
RMR.US The RMR Group Inc 20240215 0 24.76 25.05 24.74 24.94 125772 24.94 up up correct
RMTI.US Rockwell Medical Inc 20240215 0 1.3 1.39 1.2501 1.39 99531 1.39 up up correct
RNA.US Avidity Biosciences Inc 20240215 0 13.73 14.16 13.48 13.53 1038380 13.53 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240215 0 0.6975 0.7185 0.6129 0.6621 706018 0.6621 down down correct
RNLX.US Renalytix Plc 20240215 0 0.9 0.96 0.7 0.7853 2272455 0.7853 down up incorrect
RNST.US Renasant Corporation 20240215 0 31.83 33.07 31.71 32.75 195675 32.75 up down incorrect
RNW.US Renew Energy Global PLC 20240215 0 6.6 6.73 6.4 6.49 709905 6.49 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20240215 0 0.76 0.76 0.76 0.76 1 0.76
RNXT.US RenovoRx Inc. Common Stock 20240215 0 1.35 1.5573 1.35 1.41 7082 1.41 up down incorrect
ROAD.US Construction Partners Inc 20240215 0 47.95 48.19 46.31 46.86 412543 46.86 down up incorrect
ROCK.US Gibraltar Industries Inc 20240215 0 85.92 87.19 84.649 87.18 127529 87.18 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20240215 0 13.13 13.79 12.67 12.84 2887086 12.84 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20240215 0 11.61 11.68 11.31 11.45 6596877 11.45 down up incorrect
ROKU.US Roku Inc 20240215 0 91.75 95.17 91.07 94.5 13249826 94.5 up down incorrect
ROOT.US Root Inc 20240215 0 8.71 9.1922 8.425 9.12 161941 9.12 up up correct
ROST.US Ross Stores Inc 20240215 0 145.2 145.22 143.77 144.39 1891499 144.39 down down correct
ROVR.US Rover Group Inc 20240215 0 10.97 10.98 10.96 10.96 1365481 10.96 down down correct
RPAY.US Repay Holdings Corporation 20240215 0 8.81 8.89 8.53 8.61 759581 8.61 down down correct
RPD.US Rapid7 Inc 20240215 0 61.79 61.79 59.74 60.32 522267 60.32 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240215 0 1.66 1.7199 1.65 1.67 106633 1.67 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240215 0 0.94 0.9901 0.94 0.9501 50170 0.9501 up up correct
RPRX.US Royalty Pharma plc 20240215 0 29.67 30.855 29.5 30.03 4814562 30.03 up up correct
RPTX.US Repare Therapeutics Inc 20240215 0 7 7.29 6.91 6.95 92425 6.95 down down correct
RRBI.US Red River Bancshares Inc 20240215 0 51.49 52.18 50.5 51.69 39110 51.69 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240215 0 10.36 10.6081 10.36 10.55 134924 10.55 up up correct
RRR.US Red Rock Resorts Inc 20240215 0 58.2 59.24 57.63 59.16 465470 59.16 up up correct
RSLS.US ReShape Lifesciences Inc 20240215 0 0.1535 0.1761 0.1491 0.1722 828610 0.1722 up up correct
RSSS.US Research Solutions Inc 20240215 0 2.99 3.04 2.91 2.96 51469 2.96 down down correct
RSVR.US Reservoir Media Inc 20240215 0 6.79 6.99 6.5931 6.88 31196 6.88 up up correct
RSVRW.US Reservoir Media Management Inc 20240215 0 1.18 1.18 1.17 1.17 400 1.17 down down correct
RUN.US Sunrun Inc 20240215 0 17.6 17.9 16.62 17 12309867 17 down down correct
RUSHA.US Rush Enterprises Inc 20240215 0 47.4 48.92 47.135 48.2 830163 48.2 up up correct
RUSHB.US Rush Enterprises Inc 20240215 0 49.5 51.83 49.5 51.66 17593 51.66 up up correct
RVMD.US Revolution Medicines Inc 20240215 0 30 30.74 29.35 29.48 1517124 29.48 down up incorrect
RVNC.US Revance Therapeutics Inc 20240215 0 5.69 5.8 5.43 5.58 1556750 5.58 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240215 0 4.55 4.59 4.05 4.29 471257 4.29 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240215 0 0.93 1.11 0.78 0.78 27789 0.78 down up incorrect
RVSB.US Riverview Bancorp Inc 20240215 0 4.97 4.97 4.8687 4.87 4394 4.87 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20240215 0 13.4 13.7099 13.38 13.66 348078 13.66 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20240215 0 12.58 12.92 11.19 12.43 21767510 12.43 down up incorrect
RXST.US RxSight Inc. Common Stock 20240215 0 52.69 54.2 52.37 53.55 439910 53.55 up down incorrect
RXT.US Rackspace Technology Inc 20240215 0 1.81 2.0099 1.81 1.96 1849924 1.96 up down incorrect
RYAAY.US Ryanair Holdings plc 20240215 0 139.82 140.72 138.295 140.65 423523 140.65 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20240215 0 50.38 51.8199 49.275 50.47 407439 50.47 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20240215 0 25.45 25.45 25.33 25.33 9000 25.33 down up incorrect
RZLT.US Rezolute Inc 20240215 0 1.24 1.2542 1.13 1.21 270414 1.21 down up incorrect
SABR.US Sabre Corporation 20240215 0 3.61 3.67 3.115 3.42 28414910 3.42 down up incorrect
SABS.US SAB Biotherapeutics Inc 20240215 0 5.7 5.8998 5.41 5.55 55483 5.55 down up incorrect
SAFT.US Safety Insurance Group Inc 20240215 0 85.35 86.94 84.69 86.81 61465 86.81 up up correct
SAGE.US Sage Therapeutics Inc 20240215 0 26.14 26.25 25.26 25.41 1582673 25.41 down down correct
SAIA.US Saia Inc 20240215 0 567.94 569.2 549.34 552.53 340172 552.53 down down correct
SALM.US Salem Media Group Inc 20240215 0 0.379 0.3998 0.3502 0.399 72321 0.399 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240215 0 16.36 17.2 16.19 16.5 21037 16.5 up up correct
SANA.US Sana Biotechnology Inc 20240215 0 7.33 8.75 7.28 8.52 5200773 8.52 up up correct
SANM.US Sanmina Corporation 20240215 0 60.69 61.61 60.43 61.15 530533 61.15 up up correct
SANW.US S&W Seed Company 20240215 0 0.538 0.5499 0.4873 0.4894 184081 0.4894 down down correct
SASR.US Sandy Spring Bancorp Inc 20240215 0 22.25 23.3 21.979 23.09 544752 23.09 up up correct
SATS.US EchoStar Corporation 20240215 0 12.7 12.95 12.3707 12.77 1391348 12.77 up up correct
SAVA.US Cassava Sciences Inc 20240215 0 24.14 24.87 23.93 24.57 358882 24.57 up up correct
SBAC.US SBA Communications Corporation 20240215 0 210.92 212.8 208.68 211.97 609954 211.97 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240215 0 24.78 25.71 24.59 25.45 420361 25.45 up up correct
SBET.US Sharplink Gaming Ltd 20240215 0 1.32 1.42 1.3 1.405 27242 1.405 up up correct
SBFG.US SB Financial Group Inc 20240215 0 15.11 15.11 14.81 14.81 3019 14.81 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240215 0 15.38 16.03 15.33 15.84 431906 15.84 up up correct
SBLK.US Star Bulk Carriers Corp 20240215 0 21.51 22.3 21.36 22.17 1726262 22.17 up up correct
SBNY.US Signature Bank 20240215 0 1.45 1.6 1.45 1.6 154059 1.6 up up correct
SBRA.US Sabra Health Care REIT Inc 20240215 0 13.88 13.995 13.774 13.84 2730711 13.84 down down correct
SBSI.US Southside Bancshares Inc 20240215 0 29.51 30.95 29.51 30.65 138771 30.65 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240215 0 5.311 5.41 5.3 5.33 35417 5.33 up up correct
SBUX.US Starbucks Corporation 20240215 0 94.03 94.24 93 93.22 8875100 93.22 down down correct
SCHL.US Scholastic Corporation 20240215 0 39.55 39.785 39.28 39.71 210997 39.71 up up correct
SCKT.US Socket Mobile Inc 20240215 0 1.0967 1.0999 1.0801 1.09 4531 1.09 down down correct
SCOR.US comScore Inc 20240215 0 17.55 18.04 17.5 17.5 10027 17.5 down down correct
SCPH.US scPharmaceuticals Inc 20240215 0 5.67 5.8095 5.47 5.68 262287 5.68 up up correct
SCPS.US Scopus BioPharma Inc 20240215 0 0.004 0.004 0.004 0.004 0 0.004
SCSC.US ScanSource Inc 20240215 0 42 42.95 41.78 42.84 189767 42.84 up up correct
SCVL.US Shoe Carnival Inc 20240215 0 29.32 30.1 29 30.1 261228 30.1 up up correct
SCWX.US SecureWorks Corp 20240215 0 6.62 6.995 6.62 6.87 26281 6.87 up up correct
SCYX.US SCYNEXIS Inc 20240215 0 1.81 1.84 1.77 1.78 324120 1.78 down down correct
SDGR.US Schrödinger Inc 20240215 0 28.35 29.84 28.12 29.7 938352 29.7 up down incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240215 0 6.21 6.5 5.74 5.78 1141575 5.78 down up incorrect
SEAC.US SeaChange International Inc 20240215 0 1.65 1.65 1.65 1.65 0 1.65
SEAT.US Vivid Seats Inc. Class A Common Stock 20240215 0 6.03 6.23 6.025 6.19 920694 6.19 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20240215 0 0.86 1.01 0.86 1 800 1 up down incorrect
SECO.US Secoo Holding Limited 20240215 0 0.5795 0.835 0.56 0.5901 4956920 0.5901 up down incorrect
SEDG.US SolarEdge Technologies Inc 20240215 0 85.29 87.98 84.41 86.94 2408446 86.94 up down incorrect
SEED.US Origin Agritech Limited 20240215 0 2.39 2.4399 2.3591 2.43 20654 2.43 up down incorrect
SEEL.US Seelos Therapeutics Inc 20240215 0 0.8199 0.86 0.8199 0.8311 257358 0.8311 up down incorrect
SEER.US Seer Inc 20240215 0 1.58 1.68 1.58 1.67 267238 1.67 up down incorrect
SEIC.US SEI Investments Company 20240215 0 65.89 66.62 65.89 66.15 459174 66.15 up down incorrect
SELF.US Global Self Storage Inc 20240215 0 4.3 4.3399 4.2101 4.29 65734 4.29 down up incorrect
SENEA.US Seneca Foods Corporation 20240215 0 45.16 47.89 45.16 47.72 44342 47.72 up down incorrect
SENEB.US Seneca Foods Corporation 20240215 0 45 45 45 45 21 45
SERA.US Sera Prognostics Inc. Class A Common Stock 20240215 0 8.98 9.17 8.52 8.9 364575 8.9 down down correct
SFBC.US Sound Financial Bancorp Inc 20240215 0 39.5 39.5 39.5 39.5 395 39.5
SFBS.US ServisFirst Bancshares Inc 20240215 0 63.44 67.11 63.44 66.75 233102 66.75 up up correct
SFIX.US Stitch Fix Inc 20240215 0 3.76 3.98 3.76 3.98 1343751 3.98 up up correct
SFM.US Sprouts Farmers Market Inc 20240215 0 52.3 52.83 52.04 52.63 1249634 52.63 up up correct
SFNC.US Simmons First National Corporation 20240215 0 18.11 18.98 17.9245 18.79 505354 18.79 up up correct
SFST.US Southern First Bancshares Inc 20240215 0 34.35 35.42 33.2501 34.94 17575 34.94 up up correct
SGA.US Saga Communications Inc 20240215 0 23.36 23.79 23.3 23.79 5109 23.79 up up correct
SGBX.US SG Blocks Inc 20240215 0 0.3213 0.35 0.3213 0.3446 52638 0.3446 up up correct
SGC.US Superior Group of Companies Inc 20240215 0 14.07 14.46 14.01 14.35 68748 14.35 up up correct
SGH.US SMART Global Holdings Inc 20240215 0 21.8 21.84 21.07 21.28 690312 21.28 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240215 0 4.31 4.4406 4.15 4.25 118858 4.25 down down correct
SGMA.US SigmaTron International Inc 20240215 0 3.6 3.65 3.5001 3.56 4986 3.56 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240215 0 14.54 15.28 14.46 14.52 637720 14.52 down down correct
SGMO.US Sangamo Therapeutics Inc 20240215 0 0.77 1.095 0.75 1.05 6718761 1.05 up up correct
SGRP.US SPAR Group Inc 20240215 0 1.035 1.0496 1.035 1.0496 3737 1.0496 up up correct
SGRY.US Surgery Partners Inc 20240215 0 34 35.29 33.99 34.7 611424 34.7 up up correct
SHBI.US Shore Bancshares Inc 20240215 0 11.38 11.78 11.38 11.72 106679 11.72 up up correct
SHC.US Sotera Health Company 20240215 0 16.81 17.16 16.78 16.8 1202151 16.8 down down correct
SHCR.US Sharecare Inc 20240215 0 1.09 1.16 1.07 1.15 1342827 1.15 up up correct
SHCRW.US Sharecare Inc 20240215 0 0.022 0.022 0.022 0.022 0 0.022
SHEN.US Shenandoah Telecommunications Company 20240215 0 19.74 20.34 19.575 20.3 169662 20.3 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240215 0 7.2 7.3 6.98 7.28 153540 7.28 up up correct
SHLS.US Shoals Technologies Group Inc 20240215 0 16.55 16.85 16.24 16.48 2617609 16.48 down down correct
SHO.US PI 20240215 0 20.1 20.34 20.1 20.15 6533 20.15 up up correct
SHOO.US Steven Madden Ltd 20240215 0 43.33 43.93 43.04 43.75 616123 43.75 up up correct
SHYF.US The Shyft Group Inc 20240215 0 11.24 11.97 11.22 11.97 419531 11.97 up up correct
SIBN.US SI 20240215 0 20.48 21.12 20.46 21.12 297502 21.12 up up correct
SIEB.US Siebert Financial Corp 20240215 0 1.67 1.7 1.67 1.7 1531 1.7 up up correct
SIEN.US Sientra Inc 20240215 0 0.18 1.15 0.175 0.342 122137674 0.342 up up correct
SIFY.US Sify Technologies Limited 20240215 0 1.29 1.41 1.2708 1.37 305092 1.37 up up correct
SIGA.US SIGA Technologies Inc 20240215 0 5.06 5.185 5 5.15 294917 5.15 up up correct
SIGI.US Selective Insurance Group Inc 20240215 0 104 105.96 103.66 105.49 257630 105.49 up up correct
SIGIP.US Selective Insurance Group Inc 20240215 0 18.44 18.45 18.36 18.45 3915 18.45 up up correct
SILC.US Silicom Ltd 20240215 0 15.36 15.89 15.25 15.33 47302 15.33 down down correct
SILK.US Silk Road Medical Inc 20240215 0 16.83 17.54 16.6 17.515 724321 17.515 up up correct
SIMO.US Silicon Motion Technology Corporation 20240215 0 68.96 69.48 68.24 69.22 304897 69.22 up up correct
SINT.US Sintx Technologies Inc 20240215 0 0.14 0.16 0.133 0.1457 5331901 0.1457 up up correct
SIRI.US Sirius XM Holdings Inc 20240215 0 4.94 4.94 4.775 4.8 11237621 4.8 down down correct
SISI.US Shineco Inc 20240215 0 0.139 0.1479 0.125 0.1267 2985715 0.1267 down down correct
SITM.US SiTime Corporation 20240215 0 115.24 117.12 107 107.6 459950 107.6 down down correct
SJ.US Scienjoy Holding Corporation 20240215 0 0.78 0.8674 0.78 0.826 156258 0.826 up up correct
SKIN.US The Beauty Health Company 20240215 0 3.22 3.405 3.16 3.26 2566855 3.26 up up correct
SKYT.US SkyWater Technology Inc 20240215 0 10.27 10.39 9.91 10.14 262087 10.14 down down correct
SKYW.US SkyWest Inc 20240215 0 59.62 59.71 58.3426 58.92 242947 58.92 down down correct
SLAB.US Silicon Laboratories Inc 20240215 0 142.59 144.75 141.02 141.95 462397 141.95 down down correct
SLAMU.US Slam Corp 20240215 0 10.94 10.94 10.94 10.94 0 10.94
SLAMW.US Slam Corp 20240215 0 0.251 0.258 0.251 0.258 220 0.258 up up correct
SLDB.US Solid Biosciences Inc 20240215 0 9.22 10.01 9.16 9.83 214148 9.83 up up correct
SLGL.US Sol 20240215 0 1.16 1.16 0.98 1.115 18074 1.115 down down correct
SLGN.US Silgan Holdings Inc 20240215 0 44.39 44.88 44.3 44.45 612367 44.45 up up correct
SLM.US SLM Corporation 20240215 0 20.25 20.395 20.075 20.26 1886531 20.26 up up correct
SLMBP.US SLM Corporation 20240215 0 72 72 71.51 71.92 2600 71.92 down down correct
SLN.US Silence Therapeutics plc 20240215 0 21.96 22.6987 21.1783 21.89 60413 21.89 down down correct
SLNG.US Stabilis Solutions Inc 20240215 0 4.5 4.5099 4.3 4.34 2440 4.34 down down correct
SLNH.US Soluna Holdings Inc 20240215 0 3.53 3.5799 3.285 3.54 51079 3.54 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240215 0 3.21 3.4 3.21 3.25 500 3.25 up up correct
SLNO.US Soleno Therapeutics Inc 20240215 0 47.21 47.9161 45.572 46.47 188391 46.47 down down correct
SLP.US Simulations Plus Inc 20240215 0 41.71 42.31 41.45 42.13 82470 42.13 up up correct
SLRC.US SLR Investment Corp 20240215 0 14.84 15.01 14.84 15.01 119990 15.01 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240215 0 0.581 0.59 0.5249 0.59 16380 0.59 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240215 0 0.71 0.7449 0.657 0.7001 501868 0.7001 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240215 0 42.6 45.35 42.39 44.91 31604 44.91 up up correct
SMBK.US SmartFinancial Inc 20240215 0 21.88 22.9 21.7135 22.75 38380 22.75 up up correct
SMCI.US Super Micro Computer Inc 20240215 0 945 1006.3499 917.7132 1004 25240600 1004 up up correct
SMID.US Smith 20240215 0 42.69 45.1999 42 44.49 59125 44.49 up up correct
SMIT.US Schmitt Industries Inc 20240215 0 0.031 0.031 0.031 0.031 0 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240215 0 50.57 53.38 50.57 51.54 83491 51.54 up up correct
SMMF.US Summit Financial Group Inc 20240215 0 26.94 28.38 26.94 28.26 34868 28.26 up up correct
SMMT.US Summit Therapeutics Inc 20240215 0 4.54 4.69 4.45 4.67 1565354 4.67 up up correct
SMPL.US The Simply Good Foods Company 20240215 0 35.68 36.39 35.52 36.36 835029 36.36 up up correct
SMSI.US Smith Micro Software Inc 20240215 0 0.77 0.7843 0.7356 0.765 145756 0.765 down down correct
SMTC.US Semtech Corporation 20240215 0 20.64 20.655 19.76 19.94 960956 19.94 down down correct
SMTI.US Sanara MedTech Inc 20240215 0 38.37 40.16 37.315 40.02 13691 40.02 up up correct
SNAX.US Stryve Foods Inc 20240215 0 1.51 1.55 1.45 1.53 13685 1.53 up down incorrect
SNAXW.US Stryve Foods Inc 20240215 0 0.0072 0.01 0.0072 0.01 2768 0.01 up down incorrect
SNBR.US Sleep Number Corporation 20240215 0 11.06 11.38 10.885 11.37 391497 11.37 up down incorrect
SNCE.US Science 37 Holdings Inc 20240215 0 5.7 5.75 5.69 5.7 85699 5.7
SNCR.US Synchronoss Technologies Inc 20240215 0 7.69 9.941 7.65 9.2 596903 9.2 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240215 0 20.97 21.1 20.75 21 12500 21 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20240215 0 15.39 15.86 15.265 15.44 1033495 15.44 up down incorrect
SND.US Smart Sand Inc 20240215 0 1.91 1.91 1.85 1.89 89728 1.89 down up incorrect
SNDL.US Sundial Growers Inc 20240215 0 1.37 1.446 1.3631 1.43 4209374 1.43 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20240215 0 22.34 22.865 22 22.67 1041470 22.67 up down incorrect
SNES.US SenesTech Inc 20240215 0 1.07 1.17 1.03 1.06 406542 1.06 down up incorrect
SNEX.US StoneX Group Inc 20240215 0 66.9 67.76 66.36 67.29 113926 67.29 up down incorrect
SNFCA.US Security National Financial Corporation 20240215 0 8.03 8.19 7.91 8.125 27251 8.125 up down incorrect
SNGX.US Soligenix Inc 20240215 0 0.6804 0.75 0.68 0.728 89879 0.728 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240215 0 0.1577 0.1577 0.148 0.1559 299458 0.1559 down up incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20240215 0 8.07 8.5 7.9723 8.5 26675 8.5 up down incorrect
SNPS.US Synopsys Inc 20240215 0 567.14 568.5968 556.8999 557.83 858016 557.83 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240215 0 0.167 0.18 0.167 0.1789 185005 0.1789 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240215 0 0.84 0.84 0.78 0.7851 15086 0.7851 down down correct
SNT.US Senstar Technologies Ltd. 20240215 0 1.15 1.17 1.1 1.12 28956 1.12 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240215 0 2.35 2.9 2.34 2.86 250908 2.86 up up correct
SNY.US Sanofi 20240215 0 46.27 46.64 46.2451 46.39 1931417 46.39 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240215 0 8.5 8.55 8.34 8.53 40691510 8.53 up up correct
SOHO.US Sotherly Hotels Inc 20240215 0 1.365 1.42 1.3526 1.39 68643 1.39 up up correct
SOHOB.US Sotherly Hotels Inc 20240215 0 19.39 19.5 19.39 19.5 2940 19.5 up up correct
SOHON.US Sotherly Hotels Inc 20240215 0 19.2509 19.2509 19.2509 19.2509 57 19.2509
SOHOO.US Sotherly Hotels Inc 20240215 0 19.48 20.24 19.353 19.5 4700 19.5 up up correct
SOHU.US Sohu.com Limited 20240215 0 9.93 10.1 9.84 9.94 46546 9.94 up up correct
SOLO.US Electrameccanica Vehicles Corp 20240215 0 0.254 0.258 0.25 0.255 476851 0.255 up up correct
SONM.US Sonim Technologies Inc 20240215 0 0.5954 0.6379 0.58 0.6299 35966 0.6299 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240215 0 1.62 1.6897 1.6 1.63 35773 1.63 up up correct
SONO.US Sonos Inc 20240215 0 18.87 19.29 18.805 19.24 2912907 19.24 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240215 0 0.22 0.2249 0.205 0.2166 153009 0.2166 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240215 0 4.6268 4.85 4.6268 4.71 8331 4.71 up up correct
SOTK.US Sono 20240215 0 5.57 5.705 5.57 5.65 10374 5.65 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20240215 0 22.4 22.43 22.38 22.42 2647598 22.42 up up correct
SP.US SP Plus Corporation 20240215 0 51.46 51.69 51.42 51.47 117457 51.47 up up correct
SPCB.US SuperCom Ltd 20240215 0 0.19 0.19 0.17 0.1763 1846099 0.1763 down down correct
SPFI.US South Plains Financial Inc 20240215 0 25.98 27.31 25.904 27.1 16751 27.1 up up correct
SPI.US SPI Energy Co. Ltd 20240215 0 0.7 0.75 0.6764 0.741 129153 0.741 up up correct
SPLK.US Splunk Inc 20240215 0 155.3 155.47 155.2 155.41 2971004 155.41 up up correct
SPNS.US Sapiens International Corporation N.V 20240215 0 28.74 28.96 28.27 28.92 99764 28.92 up up correct
SPOK.US Spok Holdings Inc 20240215 0 16.34 16.41 15.82 16.31 162621 16.31 down down correct
SPRB.US Spruce Biosciences Inc 20240215 0 4.91 5.24 4.9078 5.06 347542 5.06 up up correct
SPRO.US Spero Therapeutics Inc 20240215 0 1.53 1.55 1.49 1.52 128326 1.52 down down correct
SPSC.US SPS Commerce Inc 20240215 0 196.69 199.59 193.44 196.67 140795 196.67 down down correct
SPT.US Sprout Social Inc 20240215 0 65.25 65.86 63.14 64.91 383629 64.91 down down correct
SPTN.US SpartanNash Company 20240215 0 20.88 20.88 19.04 20.61 719292 20.61 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240215 0 3.91 4.05 3.87 4.03 234932 4.03 up up correct
SPWR.US SunPower Corporation 20240215 0 4.93 5.2 3.84 4.28 23475313 4.28 down down correct
SQFT.US Presidio Property Trust Inc 20240215 0 1.07 1.09 1.02 1.05 29106 1.05 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240215 0 15.974 16 15.8 16 1600 16 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240215 0 10.38 10.43 10.2599 10.4 180732 10.4 up up correct
SRAX.US SRAX Inc 20240215 0 0.03 0.03 0.03 0.03 0 0.03
SRCE.US 1st Source Corporation 20240215 0 50.44 52.21 50.0737 51.87 68525 51.87 up up correct
SRCL.US Stericycle Inc 20240215 0 49.55 50.82 48.795 50.52 460574 50.52 up up correct
SRDX.US Surmodics Inc 20240215 0 33.51 33.66 32.2 32.56 59695 32.56 down down correct
SRPT.US Sarepta Therapeutics Inc 20240215 0 124.56 125.615 123.19 124.89 771621 124.89 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240215 0 50.6 50.6 50.6 50.6 0 50.6
SRRK.US Scholar Rock Holding Corporation 20240215 0 15.75 15.87 15.155 15.77 397917 15.77 up up correct
SRTS.US Sensus Healthcare Inc 20240215 0 4.27 4.3099 4.05 4.05 161979 4.05 down down correct
SRZN.US Surrozen Inc. Common Stock 20240215 0 10.01 11.45 10.01 11.135 4529 11.135 up up correct
SRZNW.US Surrozen Inc. Warrant 20240215 0 0.039 0.039 0.039 0.039 333 0.039
SSB.US South State Corporation 20240215 0 81.75 85.73 81.75 85.37 655068 85.37 up up correct
SSBI.US Summit State Bank 20240215 0 10.63 10.65 10.0401 10.5352 2268 10.5352 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240215 0 24.38 25.13 23.41 25.1 10781 25.1 up up correct
SSKN.US STRATA Skin Sciences Inc 20240215 0 0.5299 0.5299 0.501 0.508 18373 0.508 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240215 0 63.07 64 63.07 63.95 1821321 63.95 up up correct
SSNT.US SilverSun Technologies Inc 20240215 0 15.75 16.6849 14.6 15.24 46533 15.24 down down correct
SSP.US The E.W. Scripps Company 20240215 0 6.02 6.485 5.975 6.42 512538 6.42 up up correct
SSRM.US SSR Mining Inc 20240215 0 4.47 4.88 4.31 4.83 15177993 4.83 up up correct
SSSS.US SuRo Capital Corp 20240215 0 4.2 4.25 4.1 4.23 728543 4.23 up up correct
SSTI.US ShotSpotter Inc 20240215 0 18.34 19.79 17.51 19.29 225775 19.29 up up correct
SSYS.US Stratasys Ltd 20240215 0 13.69 13.98 13.4 13.94 443036 13.94 up up correct
STAA.US STAAR Surgical Company 20240215 0 30.22 31.33 30.22 31.27 495501 31.27 up up correct
STAB.US Statera Biopharma Inc 20240215 0 0.0006 0.0006 0.0006 0.0006 400 0.0006
STAF.US Staffing 360 Solutions Inc 20240215 0 0.2999 0.3199 0.2829 0.288 85219 0.288 down down correct
STBA.US S&T Bancorp Inc 20240215 0 31.46 33.09 31.37 32.54 162068 32.54 up up correct
STCN.US Steel Connect Inc 20240215 0 8.71 8.74 8.51 8.51 841 8.51 down down correct
STEP.US StepStone Group Inc 20240215 0 35.6 35.82 34.92 35.21 369004 35.21 down down correct
STER.US Sterling Check Corp. Common Stock 20240215 0 12.82 13.14 12.82 13.03 138792 13.03 up up correct
STGW.US MDC Partners Inc 20240215 0 6.74 6.9606 6.74 6.9 409413 6.9 up down incorrect
STIM.US Neuronetics Inc 20240215 0 3.51 3.51 3.01 3.155 287205 3.155 down up incorrect
STKL.US SunOpta Inc 20240215 0 6.06 6.21 5.995 6.1 724381 6.1 up down incorrect
STKS.US The ONE Group Hospitality Inc 20240215 0 4.11 4.14 3.99 4.09 77054 4.09 down up incorrect
STLD.US Steel Dynamics Inc 20240215 0 120.04 124.35 120.04 124.11 1319314 124.11 up down incorrect
STNE.US StoneCo Ltd 20240215 0 17.1 17.44 16.97 17.2 5269919 17.2 up down incorrect
STOK.US Stoke Therapeutics Inc 20240215 0 5.29 5.3899 4.92 5.31 216652 5.31 up down incorrect
STRA.US Strategic Education Inc 20240215 0 97.16 97.59 95.21 96.52 85381 96.52 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240215 0 0.52 0.52 0.473 0.5 96574 0.5 down up incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240215 0 0.0124 0.0145 0.0123 0.0145 11872 0.0145 up down incorrect
STRL.US Sterling Construction Company Inc 20240215 0 83.34 84.57 81.86 84.47 347151 84.47 up up correct
STRM.US Streamline Health Solutions Inc 20240215 0 0.525 0.5466 0.51 0.54 96660 0.54 up up correct
STRO.US Sutro Biopharma Inc 20240215 0 4.46 4.905 4.45 4.49 1363568 4.49 up up correct
STRR.US Star Equity Holdings Inc 20240215 0 0.9802 0.9802 0.95 0.9799 7507 0.9799 down down correct
STRRP.US Star Equity Holdings Inc 20240215 0 9.64 9.65 9.55 9.55 1103 9.55 down down correct
STRS.US Stratus Properties Inc 20240215 0 21.83 24.11 21.83 23.5 10877 23.5 up up correct
STRT.US Strattec Security Corporation 20240215 0 26.75 27.595 26.53 26.8 6192 26.8 up up correct
STTK.US Shattuck Labs Inc 20240215 0 9.05 9.07 8.53 8.99 312922 8.99 down down correct
STX.US Seagate Technology Holdings plc 20240215 0 86.86 88.5 86.81 88.16 1299664 88.16 up up correct
SUNW.US Sunworks Inc 20240215 0 1.59 1.59 1.58 1.59 1122700 1.59
SUPN.US Supernus Pharmaceuticals Inc 20240215 0 27.65 28.8 27.6 28.66 285145 28.66 up up correct
SURG.US SurgePays Inc. Common Stock 20240215 0 8.89 9.1598 8.57 8.83 921752 8.83 down down correct
SURGW.US SurgePays Inc. Warrant 20240215 0 4 4.38 3.85 4.03 129920 4.03 up up correct
SVA.US Sinovac Biotech Ltd 20240215 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240215 0 7.55 7.82 7.54 7.82 799817 7.82 up up correct
SVFD.US Save Foods Inc 20240215 0 1.53 1.5796 1.5 1.5 11180 1.5 down down correct
SVRA.US Savara Inc 20240215 0 5 5.05 4.9 4.97 1897361 4.97 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240215 0 0.3002 0.3002 0.286 0.286 1142 0.286 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240215 0 1.55 1.57 1.5 1.55 30914 1.55
SWAV.US ShockWave Medical Inc 20240215 0 231.77 236.75 227.05 236.32 830021 236.32 up up correct
SWBI.US Smith & Wesson Brands Inc 20240215 0 13.6 13.72 13.48 13.67 391443 13.67 up up correct
SWIM.US Latham Group Inc 20240215 0 2.89 2.93 2.845 2.9 146584 2.9 up up correct
SWKH.US SWK Holdings Corporation 20240215 0 16.94 16.99 16.9 16.99 3801 16.99 up up correct
SWKS.US Skyworks Solutions Inc 20240215 0 106.43 106.84 105.28 105.57 1889994 105.57 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240215 0 10.5201 10.5201 10.5201 10.5201 475 10.5201
SWSSU.US Springwater Special Situations Corp Unit 20240215 0 10.51 10.51 10.51 10.51 0 10.51
SWTX.US SpringWorks Therapeutics Inc 20240215 0 46.31 48.99 45.6 48.03 1241398 48.03 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240215 0 2.05 2.28 2.05 2.18 527553 2.18 up up correct
SY.US So 20240215 0 1.0107 1.03 1 1.03 96746 1.03 up up correct
SYBT.US Stock Yards Bancorp Inc 20240215 0 46.67 48.82 46.67 48.57 100288 48.57 up up correct
SYBX.US Synlogic Inc 20240215 0 1.78 1.8718 1.71 1.84 134087 1.84 up up correct
SYNA.US Synaptics Incorporated 20240215 0 111.98 112 109.17 110.13 179458 110.13 down down correct
SYPR.US Sypris Solutions Inc 20240215 0 1.98 1.98 1.86 1.925 17292 1.925 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240215 0 7.16 7.2 6.98 7.08 125360 7.08 down down correct
SYTA.US Siyata Mobile Inc 20240215 0 3.15 3.2499 3.1 3.1 5159 3.1 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20240215 0 11.23 11.23 8.23 8.23 631 8.23 down down correct
TACT.US TransAct Technologies Incorporated 20240215 0 7.57 7.57 7.45 7.48 5269 7.48 down down correct
TAIT.US Taitron Components Incorporated 20240215 0 3.21 3.29 3.21 3.24 9339 3.24 up up correct
TAKMX.US TAKMX 20240215 0 8.56 8.56 8.56 8.56 0 8.56
TALK.US Talkspace Inc 20240215 0 2.37 2.48 2.345 2.45 822898 2.45 up up correct
TALKW.US Talkspace Inc 20240215 0 0.12 0.15 0.1101 0.15 5961 0.15 up up correct
TANH.US Tantech Holdings Ltd 20240215 0 0.8 0.9 0.765 0.8689 1768113 0.8689 up up correct
TAOP.US Taoping Inc 20240215 0 1.42 1.5395 1.33 1.41 760606 1.41 down down correct
TARA.US Protara Therapeutics Inc 20240215 0 3.4 3.62 3.32 3.53 170474 3.53 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240215 0 31.29 31.57 30.75 31.55 778790 31.55 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240215 0 12.6 12.88 12.47 12.57 216405 12.57 down down correct
TAST.US Carrols Restaurant Group Inc 20240215 0 9.43 9.45 9.42 9.44 875160 9.44 up up correct
TATT.US TAT Technologies Ltd 20240215 0 12.8 12.83 12.7099 12.7099 1622 12.7099 down down correct
TAYD.US Taylor Devices Inc 20240215 0 36.69 37.32 35.5801 36.61 9773 36.61 down down correct
TBBK.US The Bancorp Inc 20240215 0 42.84 44.17 42.04 43.7 420799 43.7 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240215 0 4.85 4.87 4.79 4.83 554391 4.83 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240215 0 15.84 15.84 15.71 15.81 52100 15.81 down up incorrect
TBLT.US ToughBuilt Industries Inc 20240215 0 4.12 4.2 3.88 4.11 35766 4.11 down up incorrect
TBNK.US Territorial Bancorp Inc 20240215 0 9.15 9.37 9.03 9.25 5293 9.25 up down incorrect
TBPH.US Theravance Biopharma Inc 20240215 0 8.48 8.74 8.48 8.67 273752 8.67 up down incorrect
TC.US TuanChe ADR 20240215 0 2.05 2.47 2.05 2.36 158409 2.36 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20240215 0 13.98 13.98 13.98 13.98 41 13.98
TCBI.US Texas Capital Bancshares Inc 20240215 0 58.08 60.75 58.08 60.27 558655 60.27 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20240215 0 19.4 19.74 19.4 19.74 18479 19.74 up down incorrect
TCBK.US TriCo Bancshares 20240215 0 34.92 36.1 34.81 35.93 108716 35.93 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20240215 0 14.07 14.269 14.07 14.269 445 14.269 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20240215 0 19.4 19.96 19.12 19.65 65586 19.65 up down incorrect
TCCO.US Technical Communications Corporation 20240215 0 0.35 0.35 0.35 0.35 120 0.35
TCMD.US Tactile Systems Technology Inc 20240215 0 15.45 15.7198 15.13 15.28 352025 15.28 down down correct
TCOM.US Trip.com Group Limited 20240215 0 40.58 41.085 40.5101 40.94 4009768 40.94 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240215 0 0.1935 0.197 0.18 0.1902 976050 0.1902 down down correct
TCPC.US BlackRock TCP Capital Corp 20240215 0 11.12 11.23 11.12 11.22 224956 11.22 up up correct
TCRX.US Tscan Therapeutics Inc 20240215 0 5.81 5.9852 5.6004 5.74 77103 5.74 down down correct
TCX.US Tucows Inc 20240215 0 21.135 22.31 20.94 22.31 32987 22.31 up up correct
TDS.US PV 20240215 0 16.66 16.8 16.2823 16.4 50010 16.4 down down correct
TDUP.US ThredUp Inc 20240215 0 2.09 2.15 2.06 2.1 539180 2.1 up up correct
TDW.US WT 20240215 0 2.9543 3.29 2.9543 3.29 1126 3.29 up up correct
TEAM.US Atlassian Corporation Plc 20240215 0 215.9 216.65 212.24 213.12 1888500 213.12 down down correct
TECH.US Bio 20240215 0 70.5 71.96 70.38 71.26 1109678 71.26 up up correct
TECTP.US Tectonic Financial Inc 20240215 0 10.03 10.2 10.01 10.2 1200 10.2 up up correct
TEDU.US Tarena International Inc 20240215 0 1.1 1.1099 1.045 1.06 3811 1.06 down down correct
TELA.US TELA Bio Inc 20240215 0 7.34 7.38 7.15 7.36 49541 7.36 up up correct
TELL.US Tellurian Inc 20240215 0 0.72 0.8205 0.709 0.8205 54953597 0.8205 up up correct
TENB.US Tenable Holdings Inc 20240215 0 51.38 51.965 51.19 51.45 1131309 51.45 up up correct
TENX.US Tenax Therapeutics Inc 20240215 0 4.21 4.29 3.93 4.19 162684 4.19 down down correct
TER.US Teradyne Inc 20240215 0 103.59 103.945 101.7 102.56 2115859 102.56 down down correct
TERN.US Terns Pharmaceuticals Inc 20240215 0 7.09 7.39 6.92 7.38 809791 7.38 up up correct
TFC.US PR 20240215 0 21.08 21.2057 21.01 21.07 58271 21.07 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240215 0 6.89 7.1 6.7107 6.74 4345 6.74 down down correct
TFSL.US TFS Financial Corporation 20240215 0 13.02 13.4175 13 13.37 238852 13.37 up up correct
TGH.US PB 20240215 0 24.88 24.88 24.77 24.77 43382 24.77 down down correct
TGLS.US Tecnoglass Inc 20240215 0 43.78 43.78 42.2901 42.77 792479 42.77 down down correct
TGTX.US TG Therapeutics Inc 20240215 0 14.35 14.62 14.105 14.4 2564011 14.4 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240215 0 11.2 11.2 11.2 11.2 11 11.2
TGVCU.US TG Venture Acquisition Corp. Units 20240215 0 10.345 10.345 10.345 10.345 0 10.345
TGVCW.US TG Venture Acquisition Corp. Warrants 20240215 0 0.021 0.021 0.021 0.021 0 0.021
TH.US Target Hospitality Corp 20240215 0 9.22 9.49 9.22 9.45 299882 9.45 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240215 0 10.23 10.23 10.23 10.23 100 10.23
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240215 0 10.23 10.23 10.23 10.23 0 10.23
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240215 0 0.1 0.1 0.1 0.1 2659 0.1
THFF.US First Financial Corporation 20240215 0 37.88 39.01 37.81 38.83 46852 38.83 up up correct
THMO.US ThermoGenesis Holdings Inc 20240215 0 0.88 0.96 0.85 0.9 61801 0.9 up up correct
THRM.US Gentherm Incorporated 20240215 0 49.01 50.73 48.9 50.54 197239 50.54 up up correct
THRY.US Thryv Holdings Inc 20240215 0 21.65 21.93 21.55 21.87 91085 21.87 up up correct
THTX.US Theratechnologies Inc 20240215 0 1.61 1.706 1.61 1.63 7051 1.63 up up correct
THWWW.US Target Hospitality Corp 20240215 0 0.0265 0.0301 0.018 0.018 355326 0.018 down down correct
TIGO.US Millicom International Cellular S.A 20240215 0 15.75 15.9867 15.74 15.92 32076 15.92 up up correct
TIGR.US UP Fintech Holding Limited 20240215 0 3.99 4.045 3.9 3.94 561444 3.94 down down correct
TIL.US Instil Bio Inc 20240215 0 11.44 11.73 11.37 11.6747 15000 11.6747 up up correct
TILE.US Interface Inc 20240215 0 13.38 13.78 12.995 13.74 265626 13.74 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240215 0 28.35 28.35 28.35 28.35 0 28.35
TIPPX.US Total Income + Real Estate Fund CL C 20240215 0 26.81 26.81 26.81 26.81 0 26.81
TIPRX.US Totl In Rl Est A 20240215 0 28.83 28.83 28.83 28.83 0 28.83
TIPT.US Tiptree Inc 20240215 0 16.73 16.99 16.5638 16.88 85404 16.88 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240215 0 29.62 29.62 29.62 29.62 0 29.62
TIRX.US Tian Ruixiang Holdings Ltd 20240215 0 0.59 0.626 0.5314 0.599 393308 0.599 up up correct
TITN.US Titan Machinery Inc 20240215 0 26.28 27.195 26.195 27.12 121388 27.12 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240215 0 1.27 1.27 1 1.1193 67235 1.1193 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240215 0 3.24 3.54 3.02 3.02 5607 3.02 down down correct
TLF.US Tandy Leather Factory Inc 20240215 0 4.37 4.37 4.37 4.37 219 4.37
TLIS.US Talis Biomedical Corporation 20240215 0 8.31 8.9475 8.31 8.54 4137 8.54 up up correct
TLRY.US Tilray Inc 20240215 0 1.84 1.89 1.82 1.85 15820223 1.85 up up correct
TLS.US Telos Corporation 20240215 0 4.09 4.09 3.87 4.02 258868 4.02 down down correct
TLSA.US Tiziana Life Sciences PLC 20240215 0 0.523 0.535 0.507 0.5325 30678 0.5325 up up correct
TMC.US TMC the metals company Inc 20240215 0 1.22 1.255 1.21 1.24 956075 1.24 up up correct
TMCI.US Treace Medical Concepts Inc 20240215 0 15.55 15.97 15.26 15.74 324505 15.74 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240215 0 0.118 0.125 0.11 0.125 43500 0.125 up up correct
TMDX.US TransMedics Group Inc 20240215 0 90 90.1125 87.09 89.46 541473 89.46 down down correct
TMUS.US T 20240215 0 161.72 162.09 160.855 161.57 3363766 161.57 down down correct
TNDM.US Tandem Diabetes Care Inc 20240215 0 25.12 25.77 24.28 24.29 1812151 24.29 down down correct
TNGX.US Bctg Acquisition Corp 20240215 0 12 12.05 11.68 11.82 381553 11.82 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240215 0 0.3811 0.39 0.3755 0.386 1295603 0.386 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240215 0 6.05 6.0975 5.56 5.78 632721 5.78 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240215 0 1.86 1.8801 1.76 1.79 98020 1.79 down down correct
TOIIW.US The Oncology Institute Inc 20240215 0 0.2775 0.2775 0.24 0.2418 2057 0.2418 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240215 0 0.76 0.84 0.76 0.84 4224 0.84 up up correct
TOPS.US Top Ships Inc 20240215 0 13.7 14.74 13.7 14.7 22645 14.7 up up correct
TOUR.US Tuniu Corporation 20240215 0 0.625 0.6659 0.625 0.6505 85301 0.6505 up up correct
TOWN.US TowneBank 20240215 0 27.46 28.22 27.31 28.08 241981 28.08 up up correct
TPIC.US TPI Composites Inc 20240215 0 3.19 3.255 2.975 3.19 1030843 3.19
TPST.US Tempest Therapeutics Inc 20240215 0 4.16 4.1801 3.945 3.98 560582 3.98 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240215 0 14.97 15.5 14.59 15.02 69118 15.02 up up correct
TREE.US LendingTree Inc 20240215 0 36.01 36.99 35.47 36.56 229638 36.56 up up correct
TRIB.US Trinity Biotech plc 20240215 0 0.55 0.555 0.5045 0.5101 105679 0.5101 down down correct
TRIN.US Trinity Capital Inc 20240215 0 13.99 14.2255 13.99 14.22 264637 14.22 up up correct
TRIP.US TripAdvisor Inc 20240215 0 27 28.2 26.105 27.66 8237551 27.66 up up correct
TRIS.US UN 20240215 0 10.85 10.85 10.85 10.85 0 10.85
TRMB.US Trimble Inc 20240215 0 59.03 60.405 59 60.15 2447211 60.15 up up correct
TRMD.US TORM plc 20240215 0 33.41 34.74 33.34 34.56 434149 34.56 up up correct
TRMK.US Trustmark Corporation 20240215 0 26.81 27.735 26.685 27.58 202875 27.58 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20240215 0 4.84 5.1399 4.835 4.98 43087 4.98 up up correct
TRNS.US Transcat Inc 20240215 0 107.67 110.69 107.42 110 58611 110 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240215 0 11.5 11.5 11.4 11.5 26228 11.5
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240215 0 11.24 11.24 11.24 11.24 0 11.24
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240215 0 0.0499 0.05 0.0499 0.05 405 0.05 up up correct
TROO.US TROOPS Inc 20240215 0 1.86 1.89 1.8 1.8 4344 1.8 down down correct
TROW.US T. Rowe Price Group Inc 20240215 0 106.73 108.79 106.73 108.26 1010603 108.26 up up correct
TRS.US TriMas Corporation 20240215 0 24.97 25.645 24.84 25.37 296165 25.37 up up correct
TRST.US TrustCo Bank Corp NY 20240215 0 27.86 28.77 27.86 28.56 79127 28.56 up up correct
TRTN.US PE 20240215 0 21.51 21.83 21.5 21.5 4668 21.5 down down correct
TRUE.US TrueCar Inc 20240215 0 3.76 3.95 3.72 3.93 245843 3.93 up up correct
TRUP.US Trupanion Inc 20240215 0 33.59 35.74 33.59 35.28 1555556 35.28 up up correct
TRVG.US trivago N.V 20240215 0 2.53 2.55 2.46 2.46 63381 2.46 down down correct
TRVI.US Trevi Therapeutics Inc 20240215 0 2.14 2.4 2.1269 2.38 915350 2.38 up up correct
TRVN.US Trevena Inc 20240215 0 0.612 0.6198 0.58 0.6195 31197 0.6195 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240215 0 9.8024 9.8024 9.23 9.31 6590 9.31 down down correct
TSBK.US Timberland Bancorp Inc 20240215 0 27.4 27.79 27.28 27.79 34899 27.79 up up correct
TSCO.US Tractor Supply Company 20240215 0 236.72 239.13 236.26 237.66 699100 237.66 up up correct
TSEM.US Tower Semiconductor Ltd 20240215 0 32.82 33.25 32.2085 32.87 2331351 32.87 up up correct
TSHA.US Taysha Gene Therapies Inc 20240215 0 1.45 1.64 1.44 1.59 2225903 1.59 up up correct
TSIFX.US TSIFX 20240215 0 8.38 8.38 8.38 8.38 0 8.38
TSLA.US Tesla Inc 20240215 0 189.16 200.88 188.8595 200.45 120831762 200.45 up up correct
TSRI.US TSR Inc 20240215 0 8.5058 8.68 8.5058 8.68 1034 8.68 up up correct
TSVT.US 2seventy bio Inc 20240215 0 5.56 6.035 5.52 5.77 655462 5.77 up up correct
TTD.US The Trade Desk Inc 20240215 0 73.68 76.17 73.68 75.71 9616788 75.71 up up correct
TTEC.US TTEC Holdings Inc 20240215 0 18.77 19.74 18.77 19.48 225919 19.48 up up correct
TTEK.US Tetra Tech Inc 20240215 0 178.15 181.4 177.97 180.65 372693 180.65 up up correct
TTGT.US TechTarget Inc 20240215 0 32.57 33.56 32.39 33.18 95763 33.18 up up correct
TTMI.US TTM Technologies Inc 20240215 0 15.39 15.9 15.39 15.74 1073851 15.74 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240215 0 6.2852 7.0844 6.2852 6.8 5667 6.8 up up correct
TTOO.US T2 Biosystems Inc 20240215 0 6.2 6.95 5.9085 6.39 558592 6.39 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240215 0 6.45 6.94 6.3384 6.92 597576 6.92 up up correct
TTWO.US Take 20240215 0 155.72 157.43 155.21 156.96 1283046 156.96 up up correct
TURN.US 180 Degree Capital Corp 20240215 0 3.9628 4.06 3.9201 4.06 43848 4.06 up up correct
TUSK.US Mammoth Energy Services Inc 20240215 0 3.6 3.815 3.55 3.78 56486 3.78 up up correct
TVTX.US Travere Therapeutics Inc 20240215 0 8.33 8.82 8.2901 8.74 1463220 8.74 up down incorrect
TW.US Tradeweb Markets Inc 20240215 0 102.55 103.02 101.94 101.99 607486 101.99 down up incorrect
TWIN.US Twin Disc Incorporated 20240215 0 15.14 15.29 15.0001 15.22 18057 15.22 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20240215 0 4.27 4.41 4.27 4.38 507480 4.38 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20240215 0 11.31 11.31 11.31 11.31 0 11.31
TWLVW.US Twelve Seas Investment Company II 20240215 0 0.131 0.1443 0.1304 0.1304 300 0.1304 down up incorrect
TWOU.US 2U Inc 20240215 0 0.3411 0.45 0.341 0.4101 9809164 0.4101 up down incorrect
TWST.US Twist Bioscience Corporation 20240215 0 40.76 43.21 39.74 41.5 1520095 41.5 up down incorrect
TXG.US 10x Genomics Inc 20240215 0 48.19 49.69 47.77 48.07 2154939 48.07 down down correct
TXMD.US TherapeuticsMD Inc 20240215 0 2.27 2.28 2.23 2.24 9623 2.24 down down correct
TXN.US Texas Instruments Incorporated 20240215 0 158.9 161.27 158.9 160.71 3725291 160.71 up up correct
TXRH.US Texas Roadhouse Inc 20240215 0 132.37 135.29 132.28 133.89 1319834 133.89 up up correct
TYRA.US Tyra Biosciences Inc 20240215 0 19.17 19.5 17.92 19 103067 19 down down correct
TZOO.US Travelzoo 20240215 0 8.88 9.2399 8.751 9.15 131812 9.15 up up correct
UAL.US United Airlines Holdings Inc 20240215 0 43.33 43.685 42.57 42.83 6694584 42.83 down down correct
UBCP.US United Bancorp Inc 20240215 0 11.77 11.7901 11.5218 11.72 4507 11.72 down down correct
UBFO.US United Security Bancshares 20240215 0 7.5 7.575 7.4112 7.51 8846 7.51 up up correct
UBOH.US United Bancshares Inc 20240215 0 19.07 19.15 19.07 19.15 842 19.15 up up correct
UBSI.US United Bankshares Inc 20240215 0 34.52 35.93 34.52 35.82 632459 35.82 up down incorrect
UBX.US Unity Biotechnology Inc 20240215 0 1.95 2 1.92 1.99 78959 1.99 up down incorrect
UCBI.US United Community Banks Inc 20240215 0 26.88 28 26.87 27.66 776172 27.66 up down incorrect
UCBIO.US United Community Banks Inc 20240215 0 24.1 24.2 23.85 23.91 3100 23.91 down up incorrect
UCL.US uCloudlink Group Inc 20240215 0 1.6603 1.78 1.6602 1.78 5468 1.78 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20240215 0 42.88 43.61 42.0801 43.14 391074 43.14 up down incorrect
UDMY.US Udemy Inc. Common Stock 20240215 0 11.91 12.07 10.71 10.88 7257643 10.88 down up incorrect
UEIC.US Universal Electronics Inc 20240215 0 8.66 8.96 8.27 8.89 37188 8.89 up down incorrect
UFCS.US United Fire Group Inc 20240215 0 25 25.5512 24.325 24.76 143391 24.76 down up incorrect
UFPI.US UFP Industries Inc 20240215 0 119.01 120.2 118.06 119.76 310767 119.76 up down incorrect
UFPT.US UFP Technologies Inc 20240215 0 185.58 198.94 185.58 198 81794 198 up up correct
UG.US United 20240215 0 8.69 8.78 8.56 8.78 5372 8.78 up up correct
UGRO.US urban 20240215 0 2.58 2.71 2.17 2.19 162818 2.19 down down correct
UHAL.US AMERCO 20240215 0 64.94 67.86 64.94 67.86 119876 67.86 up up correct
UK.US Ucommune International Ltd 20240215 0 2.62 2.85 2.3 2.3 71167 2.3 down down correct
UKOMW.US Ucommune International Ltd 20240215 0 0.0058 0.0099 0.0058 0.0096 68778 0.0096 up up correct
ULBI.US Ultralife Corporation 20240215 0 9.6 10 8.85 9.36 294134 9.36 down down correct
ULCC.US Frontier Group Holdings Inc 20240215 0 7.76 7.83 7.5401 7.72 1920860 7.72 down down correct
ULH.US Universal Logistics Holdings Inc 20240215 0 32.24 32.24 30.5849 32.18 20156 32.18 down down correct
ULTA.US Ulta Beauty Inc 20240215 0 533.74 536.88 528.835 529.88 467835 529.88 down down correct
UMBF.US UMB Financial Corporation 20240215 0 80.17 82.725 80.17 82.69 300387 82.69 up up correct
UNAM.US Unico American Corporation 20240215 0 0.0032 0.0032 0.0032 0.0032 40689 0.0032
UNB.US Union Bankshares Inc 20240215 0 30.31 30.54 30.31 30.54 2857 30.54 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240215 0 1.2 1.33 1.17 1.31 455329 1.31 up up correct
UNIT.US Uniti Group Inc 20240215 0 5.11 5.245 5.097 5.23 1303910 5.23 up up correct
UNTY.US Unity Bancorp Inc 20240215 0 28.259 28.47 27.4 28.05 12266 28.05 down down correct
UONE.US Urban One Inc 20240215 0 3.54 3.65 3.54 3.62 51812 3.62 up up correct
UONEK.US Urban One Inc 20240215 0 3.28 3.4653 3.15 3.23 41416 3.23 down down correct
UPC.US Universe Pharmaceuticals INC 20240215 0 1.63 1.76 1.61 1.72 33872 1.72 up up correct
UPLD.US Upland Software Inc 20240215 0 4.76 4.76 4.565 4.71 130776 4.71 down down correct
UPST.US Upstart Holdings Inc 20240215 0 26.92 27.82 26.27 27.11 9448697 27.11 up up correct
UPWK.US Upwork Inc 20240215 0 15.39 15.49 13.685 13.875 7151675 13.875 down down correct
URBN.US Urban Outfitters Inc 20240215 0 42.06 42.22 41.6 41.91 1051720 41.91 down down correct
URGN.US UroGen Pharma Ltd 20240215 0 19.22 19.66 18.68 18.8 1676920 18.8 down down correct
UROY.US Uranium Royalty Corp 20240215 0 2.94 2.965 2.85 2.88 1169845 2.88 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240215 0 19.02 20.8 19 20.8 119487 20.8 up up correct
USAU.US U.S. Gold Corp 20240215 0 3.3 3.48 3.3 3.43 10947 3.43 up up correct
USCB.US US Century Bank 20240215 0 11.08 11.39 10.94 11.37 10526 11.37 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20240215 0 11.1 11.1 11.1 11.1 0 11.1
USEG.US U.S. Energy Corp 20240215 0 1.02 1.03 1.01 1.01 28594 1.01 down down correct
USIO.US Usio Inc 20240215 0 1.6774 1.726 1.66 1.71 14257 1.71 up up correct
USLM.US United States Lime & Minerals Inc 20240215 0 257.07 261.27 257.07 259 15924 259 up up correct
USQIX.US USQ Core Real Estate Fund 20240215 0 23.79 23.79 23.79 23.79 0 23.79
USQSX.US USQ Core Real Estate Fund 20240215 0 23.86 23.86 23.86 23.86 0 23.86
UTHR.US United Therapeutics Corporation 20240215 0 215.17 216.36 213.16 214.54 409760 214.54 down down correct
UTMD.US Utah Medical Products Inc 20240215 0 72.2 74.19 70.8301 73.1 32386 73.1 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240215 0 0.72 0.72 0.7 0.7 2300 0.7 down down correct
UTSI.US UTStarcom Holdings Corp 20240215 0 2.991 3.09 2.7 3.0099 12327 3.0099 up up correct
UVSP.US Univest Financial Corporation 20240215 0 19.74 20.67 19.74 20.64 113717 20.64 up up correct
UXIN.US Uxin Limited 20240215 0 2.54 2.58 2.37 2.465 44434 2.465 down down correct
VABK.US Virginia National Bankshares Corporation 20240215 0 30.3568 32.48 30.3568 32.48 7605 32.48 up up correct
VALN.US Valneva SE 20240215 0 8.3854 8.3854 8 8.33 1219 8.33 down down correct
VALU.US Value Line Inc 20240215 0 41.255 43.5 41.255 42.8 2124 42.8 up up correct
VAQC.US Vector Acquisition Corporation II 20240215 0 10.64 10.64 10.64 10.64 0 10.64
VAXX.US Vaxxinity Inc. Class A Common Stock 20240215 0 0.6936 0.6936 0.62 0.6245 2319713 0.6245 down down correct
VBIV.US VBI Vaccines Inc 20240215 0 0.56 0.6815 0.56 0.6001 1339329 0.6001 up down incorrect
VBNK.US VersaBank Common Shares 20240215 0 10.82 11.24 10.82 10.95 5924 10.95 up down incorrect
VBTX.US Veritex Holdings Inc 20240215 0 20.4 21.07 20.26 20.99 586483 20.99 up down incorrect
VC.US Visteon Corporation 20240215 0 118.64 123.24 118.64 123.13 299354 123.13 up down incorrect
VCEL.US Vericel Corporation 20240215 0 47.92 49.49 47.775 49.37 481903 49.37 up down incorrect
VCMIX.US Versus Capital Multi 20240215 0 25.15 25.15 25.15 25.15 0 25.15
VCNX.US Vaccinex Inc 20240215 0 0.7601 0.93 0.701 0.875 711328 0.875 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20240215 0 27.44 27.44 27.44 27.44 0 27.44
VCTR.US Victory Capital Holdings Inc 20240215 0 36.15 36.795 36.14 36.53 325536 36.53 up down incorrect
VCYT.US Veracyte Inc 20240215 0 25.98 26.342 24.9 25.3 747037 25.3 down up incorrect
VECO.US Veeco Instruments Inc 20240215 0 34.92 36.3541 33.32 35.47 927415 35.47 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20240215 0 1.29 1.37 1.29 1.37 8740 1.37 up down incorrect
VEON.US VEON Ltd 20240215 0 23.41 23.98 23.0108 23.88 34675 23.88 up up correct
VERA.US Vera Therapeutics Inc 20240215 0 44.13 46.21 43.1 45.51 950364 45.51 up up correct
VERB.US Verb Technology Company Inc 20240215 0 0.1451 0.155 0.14 0.153 569713 0.153 up up correct
VERBW.US Verb Technology Company Inc 20240215 0 0.0091 0.0127 0.006 0.0127 21750 0.0127 up up correct
VERI.US Veritone Inc 20240215 0 2.52 2.6 2.3 2.595 823432 2.595 up up correct
VERO.US Venus Concept Inc 20240215 0 1.21 1.2197 1.21 1.2197 1971 1.2197 up up correct
VERU.US Veru Inc 20240215 0 0.42 0.43 0.4049 0.42 1517333 0.42
VERV.US Verve Therapeutics Inc. Common Stock 20240215 0 12.81 13.55 12.81 13.28 922691 13.28 up up correct
VERX.US Vertex Inc 20240215 0 26.21 26.25 25.7 26.07 260197 26.07 down down correct
VERY.US Vericity Inc 20240215 0 11.25 11.31 11.25 11.26 3296 11.26 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240215 0 0.8199 0.82 0.791 0.81 7557 0.81 down down correct
VFF.US Village Farms International Inc 20240215 0 0.786 0.84 0.786 0.8384 312791 0.8384 up up correct
VFLEX.US VFLEX 20240215 0 26.66 26.66 26.66 26.66 0 26.66
VIA.US Via Renewables Inc 20240215 0 10.8 10.86 10.8 10.83 40791 10.83 up up correct
VIASP.US Via Renewables Inc 20240215 0 18.69 18.88 18.53 18.82 4100 18.82 up down incorrect
VIAV.US Viavi Solutions Inc 20240215 0 9.75 9.79 9.6 9.74 1563411 9.74 down up incorrect
VICR.US Vicor Corporation 20240215 0 44.25 45.77 44.06 45.47 360275 45.47 up up correct
VIEW.US View Inc 20240215 0 1.31 1.3435 1.25 1.32 104591 1.32 up up correct
VIEWW.US View Inc 20240215 0 0.006 0.006 0.0042 0.0052 61475 0.0052 down down correct
VINC.US Vincerx Pharma Inc 20240215 0 1.67 1.8 1.67 1.72 154973 1.72 up up correct
VINO.US Gaucho Group Holdings Inc 20240215 0 0.5098 0.52 0.48 0.52 72004 0.52 up up correct
VINP.US Vinci Partners Investments Ltd 20240215 0 10.91 11.05 10.8 11.01 20681 11.01 up up correct
VIOT.US Viomi Technology Co. Ltd 20240215 0 0.7711 0.831 0.7711 0.8002 160517 0.8002 up up correct
VIR.US Vir Biotechnology Inc 20240215 0 9.9 10.39 9.82 10.31 1209969 10.31 up up correct
VIRC.US Virco Mfg. Corporation 20240215 0 9.64 9.64 9.23 9.39 157591 9.39 down down correct
VIRI.US Virios Therapeutics Inc 20240215 0 0.386 0.4008 0.382 0.386 65932 0.386
VIRT.US Virtu Financial Inc 20240215 0 16.84 17 16.76 16.83 905652 16.83 down down correct
VIRX.US Viracta Therapeutics Inc 20240215 0 0.62 0.699 0.6151 0.6181 105088 0.6181 down down correct
VISL.US Vislink Technologies Inc 20240215 0 3.49 3.49 3.39 3.46 3849 3.46 down down correct
VITL.US Vital Farms Inc 20240215 0 15.2 15.62 15.2 15.57 181590 15.57 up up correct
VIVE.US Viveve Medical Inc 20240215 0 0.0002 0.0002 0.0002 0.0002 6690 0.0002
VJET.US voxeljet AG 20240215 0 1.14 1.153 1.1011 1.1101 13822 1.1101 down down correct
VKTX.US Viking Therapeutics Inc 20240215 0 32.16 32.5399 30.96 31.85 2541897 31.85 down down correct
VLCN.US Volcon Inc. Common stock 20240215 0 1.18 1.19 0.98 1.105 2704322 1.105 down down correct
VLGEA.US Village Super Market Inc 20240215 0 25.385 26.02 25.385 26.02 17635 26.02 up up correct
VLN.US WT 20240215 0 0.059 0.059 0.059 0.059 620 0.059
VLY.US Valley National Bancorp 20240215 0 8.45 8.715 8.38 8.64 8814994 8.64 up up correct
VLYPO.US Valley National Bancorp 20240215 0 22.715 22.91 22.35 22.35 34781 22.35 down down correct
VLYPP.US Valley National Bancorp 20240215 0 19.88 20.3564 19.8 19.9 23199 19.9 up up correct
VMAR.US Vision Marine Technologies Inc 20240215 0 0.98 1.01 0.85 0.85 146553 0.85 down down correct
VMD.US Viemed Healthcare Inc 20240215 0 8.57 8.88 8.46 8.87 107400 8.87 up up correct
VMEO.US Vimeo Inc 20240215 0 4.04 4.05 3.93 4.04 1526093 4.04
VNDA.US Vanda Pharmaceuticals Inc 20240215 0 4.25 4.43 4.25 4.37 773700 4.37 up up correct
VNET.US 21Vianet Group Inc 20240215 0 1.55 1.62 1.54 1.6 1766900 1.6 up up correct
VNO.US PO 20240215 0 13.92 14.03 13.88 13.95 6945 13.95 up up correct
VNOM.US Viper Energy Partners LP 20240215 0 33.13 34.79 33.03 34.5 1372200 34.5 up up correct
VOD.US Vodafone Group Plc 20240215 0 8.29 8.6 8.285 8.5 15242652 8.5 up up correct
VOR.US Vor Biopharma Inc 20240215 0 2.06 2.23 2.01 2.12 928711 2.12 up up correct
VOXX.US VOXX International Corporation 20240215 0 8.69 9.22 8.69 9.2 39100 9.2 up up correct
VRA.US Vera Bradley Inc 20240215 0 7.74 7.98 7.71 7.87 323900 7.87 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240215 0 1.37 1.38 1.24 1.35 184000 1.35 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240215 0 5.33 5.57 5.3 5.56 123981 5.56 up up correct
VRDN.US Viridian Therapeutics Inc 20240215 0 18.48 19.38 18.31 19.23 777468 19.23 up up correct
VREX.US Varex Imaging Corporation 20240215 0 17.25 17.545 17.245 17.4 227960 17.4 up up correct
VRM.US Vroom Inc 20240215 0 14.06 14.32 12.77 13 98800 13 down down correct
VRME.US VerifyMe Inc 20240215 0 1.18 1.19 1.15 1.17 19588 1.17 down down correct
VRNA.US Verona Pharma plc 20240215 0 17.57 17.6 16.63 16.75 934159 16.75 down down correct
VRNS.US Varonis Systems Inc 20240215 0 50.36 50.36 49.58 49.94 822800 49.94 down down correct
VRNT.US Verint Systems Inc 20240215 0 31.98 32.58 31.59 32.04 538600 32.04 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240215 0 0.36 0.39 0.35 0.3551 55361 0.3551 down down correct
VRRM.US Verra Mobility Corporation 20240215 0 22.22 22.61 22.14 22.58 1163055 22.58 up up correct
VRSK.US Verisk Analytics Inc 20240215 0 247.19 248.2 245.01 246.65 666800 246.65 down down correct
VRSN.US VeriSign Inc 20240215 0 195.9 197.85 194.72 197.82 581277 197.82 up up correct
VRTS.US Virtus Investment Partners Inc 20240215 0 231.74 237.04 231.49 235.8 44400 235.8 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240215 0 419.16 427.4 418.61 426.29 1473593 426.29 up up correct
VS.US Versus Systems Inc 20240215 0 2.14 2.25 2.07 2.07 70141 2.07 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240215 0 11.2972 11.2972 11.2972 11.2972 0 11.2972
VSAT.US Viasat Inc 20240215 0 19.4 19.68 18.75 19.51 1202500 19.51 up down incorrect
VSEC.US VSE Corporation 20240215 0 68.74 72.9 68.74 72.78 104574 72.78 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20240215 0 5.84 5.84 5.84 5.84 0 5.84
VSLCX.US Invesco Senior Loan Fund Class C 20240215 0 5.86 5.86 5.86 5.86 0 5.86
VSLYX.US If Inv Snr Fnd Y 20240215 0 5.84 5.84 5.84 5.84 0 5.84
VSSYW.US Versus Systems Inc 20240215 0 0.04 0.04 0.0202 0.0212 27692 0.0212 down up incorrect
VSTA.US Vasta Platform Limited 20240215 0 3.96 4.15 3.95 4.02 23593 4.02 up down incorrect
VSTM.US Verastem Inc 20240215 0 12.1 12.15 11.47 11.74 172700 11.74 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20240215 0 5.45 5.55 5.18 5.42 343500 5.42 down up incorrect
VTNR.US Vertex Energy Inc 20240215 0 1.69 1.85 1.68 1.84 2188300 1.84 up down incorrect
VTRS.US Viatris Inc 20240215 0 12.18 12.94 12.18 12.82 15258200 12.82 up up correct
VTRU.US Vitru Limited 20240215 0 13.68 13.68 13.68 13.68 494 13.68
VTSI.US VirTra Inc 20240215 0 12.78 12.78 12.03 12.36 138078 12.36 down down correct
VTVT.US vTv Therapeutics Inc 20240215 0 9.81 10.09 9.55 9.61 10400 9.61 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240215 0 2.51 2.68 2.47 2.5 1219300 2.5 down down correct
VUZI.US Vuzix Corporation 20240215 0 1.76 1.795 1.67 1.69 450042 1.69 down down correct
VVOS.US Vivos Therapeutics Inc 20240215 0 5.01 5.512 5.01 5.36 90800 5.36 up up correct
VVPR.US VivoPower International PLC 20240215 0 1.44 1.44 1.3906 1.44 6740 1.44
VWE.US Vintage Wine Estates Inc 20240215 0 0.48 0.48 0.442 0.444 64600 0.444 down down correct
VXRT.US Vaxart Inc 20240215 0 1.17 1.1901 1.145 1.18 869170 1.18 up up correct
VYGR.US Voyager Therapeutics Inc 20240215 0 7.41 7.81 7.31 7.69 348800 7.69 up up correct
VYNE.US VYNE Therapeutics Inc 20240215 0 2.06 2.25 2.02 2.16 74800 2.16 up up correct
WABC.US Westamerica Bancorporation 20240215 0 46.06 47.69 45.92 47.24 134318 47.24 up down incorrect
WAFD.US Washington Federal Inc 20240215 0 28 29.37 28 29.18 288800 29.18 up down incorrect
WAFDP.US Washington Federal Inc 20240215 0 15.3025 15.5 15.2 15.34 45797 15.34 up down incorrect
WAFU.US Wah Fu Education Group Limited 20240215 0 2.1 2.3999 2.04 2.23 1728829 2.23 up down incorrect
WAL.US PA 20240215 0 17 17.49 17 17.22 6797 17.22 up down incorrect
WALD.US Waldencast Acquisition Corp 20240215 0 7.61 8.2 7.2427 7.99 55043 7.99 up down incorrect
WALDW.US Waldencast Acquisition Corp 20240215 0 0.6025 0.66 0.6025 0.6425 3175 0.6425 up down incorrect
WASH.US Washington Trust Bancorp Inc 20240215 0 26.45 27.73 26.4 27.57 87500 27.57 up down incorrect
WATT.US Energous Corporation 20240215 0 1.94 2.75 1.94 2.56 805952 2.56 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240215 0 1.39 1.44 1.36 1.44 1900 1.44 up down incorrect
WB.US Weibo Corporation 20240215 0 9.34 9.48 9.25 9.37 1654400 9.37 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20240215 0 21.62 22.38 21.62 22.29 8136200 22.29 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240215 0 36.81 36.873 36.29 36.71 134800 36.71 down down correct
WDAY.US Workday Inc 20240215 0 304.54 306.25 301.39 305.09 1752300 305.09 up up correct
WDC.US Western Digital Corporation 20240215 0 56.18 56.57 55.84 56.01 4385700 56.01 down down correct
WDFC.US WD 20240215 0 263.59 265.74 263.07 264.8 128200 264.8 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240215 0 8.45 8.45 8.45 8.45 0 8.45
WEN.US The Wendy's Company 20240215 0 18.55 19.115 18.3201 18.99 5262749 18.99 up up correct
WERN.US Werner Enterprises Inc 20240215 0 41.65 41.65 39.85 40.26 841100 40.26 down down correct
WEYS.US Weyco Group Inc 20240215 0 33.4 33.4 31.57 32.8 7812 32.8 down down correct
WFC.US PD 20240215 0 18.8 18.85 18.7378 18.77 89919 18.77 down down correct
WFCF.US Where Food Comes From Inc 20240215 0 13.5 13.525 13.015 13.015 3506 13.015 down down correct
WFCPX.US Wells Fargo & Co Non 20240215 0 16.8 16.8 16.8 16.8 0 16.8
WFRD.US Weatherford International plc Ordinary Shares 20240215 0 97.5 102.23 97.43 102.21 779700 102.21 up up correct
WHF.US WhiteHorse Finance Inc 20240215 0 12.68 12.77 12.63 12.72 28500 12.72 up up correct
WHLM.US Wilhelmina International Inc 20240215 0 4.59 4.59 4.59 4.59 88 4.59
WHLR.US Wheeler Real Estate Investment Trust Inc 20240215 0 0.163 0.179 0.16 0.178 464400 0.178 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240215 0 13.9 13.9 13.9 13.9 97 13.9
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240215 0 1.3 1.34 1.18 1.31 3300 1.31 up up correct
WILC.US G. Willi 20240215 0 9.816 9.99 9.71 9.71 2501 9.71 down down correct
WIMI.US WiMi Hologram Cloud Inc 20240215 0 0.9 0.93 0.806 0.845 1988800 0.845 down down correct
WINA.US Winmark Corporation 20240215 0 388.5 397.96 387.02 395.97 15700 395.97 up up correct
WING.US Wingstop Inc 20240215 0 308.82 315.455 308.2 315.15 417200 315.15 up up correct
WINT.US Windtree Therapeutics Inc 20240215 0 0.36 0.37 0.36 0.36 163500 0.36
WINV.US WinVest Acquisition Corp. Common Stock 20240215 0 11.21 11.25 11.21 11.25 546 11.25 up up correct
WINVR.US WinVest Acquisition Corp. Right 20240215 0 0.0301 0.0301 0.0301 0.0301 209 0.0301
WINVU.US WinVest Acquisition Corp Unit 20240215 0 11 11 11 11 0 11
WIRE.US Encore Wire Corporation 20240215 0 234.16 238.5 229 238.15 207800 238.15 up up correct
WISA.US Summit Wireless Technologies Inc 20240215 0 0.051 0.055 0.0492 0.0522 21094161 0.0522 up up correct
WISH.US ContextLogic Inc 20240215 0 6.48 6.8797 6.4607 6.84 1450268 6.84 up up correct
WIX.US Wix.com Ltd 20240215 0 130.31 130.96 127.02 128.42 606100 128.42 down down correct
WKEY.US WISeKey International Holding AG 20240215 0 2.6 2.75 2.53 2.655 96000 2.655 up up correct
WKHS.US Workhorse Group Inc 20240215 0 0.248 0.275 0.245 0.272 10385600 0.272 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20240215 0 9.99 10.195 9.93 10.08 40400 10.08 up up correct
WKSP.US Worksport Ltd. Common Stock 20240215 0 1.38 1.54 1.37 1.53 280900 1.53 up up correct
WKSPW.US Worksport Ltd. Warrant 20240215 0 0.1269 0.127 0.125 0.127 3359 0.127 up up correct
WLDN.US Willdan Group Inc 20240215 0 21.5 21.99 21.03 21.91 22895 21.91 up up correct
WLFC.US Willis Lease Finance Corporation 20240215 0 49.21 50 48.33 49.58 8700 49.58 up up correct
WMG.US Warner Music Group Corp 20240215 0 36.5 36.81 35.8375 35.93 1442332 35.93 down down correct
WMPN.US William Penn Bancorporation 20240215 0 12.34 12.44 12.34 12.44 2743 12.44 up up correct
WNEB.US Western New England Bancorp Inc 20240215 0 8.06 8.335 8.05 8.25 37000 8.25 up up correct
WNW.US Wunong Net Technology Company Limited 20240215 0 1.34 1.37 1.2601 1.32 217892 1.32 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240215 0 2.72 2.83 2.72 2.79 3494608 2.79 up up correct
WORX.US SCWorx Corp 20240215 0 1.24 1.55 1.225 1.38 23700 1.38 up up correct
WPRT.US Westport Fuel Systems Inc 20240215 0 5.8 5.83 5.66 5.75 20600 5.75 down up incorrect
WRAP.US Wrap Technologies Inc 20240215 0 4.09 4.33 4.08 4.25 355591 4.25 up down incorrect
WRLD.US World Acceptance Corporation 20240215 0 135.38 139.16 134.1 136.86 43300 136.86 up down incorrect
WSBC.US WesBanco Inc 20240215 0 28.46 29.79 28.46 29.65 194992 29.65 up down incorrect
WSBCP.US WesBanco Inc 20240215 0 24.17 24.293 23.86 23.99 10600 23.99 down up incorrect
WSBF.US Waterstone Financial Inc 20240215 0 12.53 13.02 12.53 13.01 55400 13.01 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20240215 0 50.45 50.805 49.65 50.11 2382500 50.11 down up incorrect
WSFS.US WSFS Financial Corporation 20240215 0 41.85 44.14 41.6625 43.82 311936 43.82 up down incorrect
WTBA.US West Bancorporation Inc 20240215 0 17.91 18.68 17.86 18.44 30200 18.44 up up correct
WTER.US The Alkaline Water Company Inc 20240215 0 0.0205 0.026 0.0205 0.026 8657 0.026 up up correct
WTFC.US Wintrust Financial Corporation 20240215 0 95.23 98.08 95.23 97.45 287110 97.45 up up correct
WTFCM.US Wintrust Financial Corporation 20240215 0 23.99 24.1787 23.9001 24 5852 24 up up correct
WTFCP.US Wintrust Financial Corporation 20240215 0 24.97 25.12 24.95 25.12 14700 25.12 up up correct
WTW.US Weight Watchers International Inc 20240215 0 276.15 277.88 275.73 277.44 503300 277.44 up up correct
WVE.US Wave Life Sciences Ltd 20240215 0 3.7 3.83 3.6394 3.77 685743 3.77 up up correct
WVFC.US WVS Financial Corp 20240215 0 13 13 13 13 0 13
WVVI.US Willamette Valley Vineyards Inc 20240215 0 5.18 5.21 5.15 5.19 3100 5.19 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20240215 0 4.116 4.147 4.116 4.14 1900 4.14 up up correct
WW.US WW International Inc 20240215 0 4.63 4.79 4.49 4.51 3086100 4.51 down down correct
WWD.US Woodward Inc 20240215 0 138.26 139.07 137.68 138.31 234237 138.31 up up correct
WYNN.US Wynn Resorts Limited 20240215 0 105.28 105.84 104.73 105.73 1362474 105.73 up up correct
XAIR.US Beyond Air Inc 20240215 0 1.89 2.08 1.877 2.05 432600 2.05 up up correct
XBIO.US Xenetic Biosciences Inc 20240215 0 3.56 3.56 3.56 3.56 209 3.56
XBIOW.US Xenetic Biosciences Inc 20240215 0 7.21 9.4 7.21 9.4 800 9.4 up up correct
XBIT.US XBiotech Inc 20240215 0 6.06 6.06 5.5 5.78 28700 5.78 down down correct
XCAPX.US ACAP Strategic Fund 20240215 0 20.84 20.84 20.84 20.84 0 20.84
XCUR.US Exicure Inc 20240215 0 0.59 0.614 0.59 0.61 24551 0.61 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240215 0 15.64 15.64 15.64 15.64 0 15.64
XEL.US Xcel Energy Inc 20240215 0 58.88 59.666 58.76 59.01 3403711 59.01 up up correct
XELA.US Exela Technologies Inc 20240215 0 2.23 2.34 2.18 2.31 107600 2.31 up up correct
XELB.US Xcel Brands Inc 20240215 0 1.06 1.06 1.03 1.03 25857 1.03 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240215 0 48.71 49.06 48.11 48.69 242600 48.69 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240215 0 3.21 3.26 3.13 3.21 2822803 3.21
XFINU.US ExcelFin Acquisition Corp Unit 20240215 0 10.73 10.73 10.73 10.73 0 10.73
XFOR.US X4 Pharmaceuticals Inc 20240215 0 0.96 0.97 0.9201 0.946 858235 0.946 down down correct
XGN.US Exagen Inc 20240215 0 2.11 2.179 2.07 2.16 14000 2.16 up up correct
XILSX.US Pioneer ILS Interval Fund 20240215 0 8.69 8.69 8.69 8.69 0 8.69
XLO.US Xilio Therapeutics Inc. Common Stock 20240215 0 0.57 0.602 0.531 0.587 179800 0.587 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240215 0 33.34 33.68 32.71 33 399100 33 down down correct
XNCR.US Xencor Inc 20240215 0 20.16 21.35 20.16 21.3 577600 21.3 up up correct
XNET.US Xunlei Limited 20240215 0 1.474 1.49 1.45 1.47 104800 1.47 down down correct
XOMA.US XOMA Corporation 20240215 0 20.92 22.5 20.51 22.18 57082 22.18 up up correct
XOMAO.US XOMA Corporation 20240215 0 24.9501 24.9501 24.9501 24.9501 350 24.9501
XOMAP.US XOMA Corporation 20240215 0 25.2169 25.2169 25.05 25.05 1035 25.05 down down correct
XONE.US The ExOne Company 20240215 0 49.68 49.69 49.67 49.67 29176 49.67 down down correct
XOS.US Xos Inc 20240215 0 7.71 7.93 7.71 7.8 9500 7.8 up up correct
XOSWW.US Xos Equity Warrants 20240215 0 0.0267 0.0284 0.0267 0.028 3069 0.028 up up correct
XP.US XP Inc 20240215 0 25.2 25.225 24.865 25.09 2395300 25.09 down down correct
XPEL.US XPEL Inc 20240215 0 53.76 56.55 53.64 56.34 129300 56.34 up up correct
XPER.US Xperi Holding Corporation 20240215 0 11.12 11.405 11.015 11.39 434948 11.39 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240215 0 5.84 5.84 5.84 5.84 0 5.84
XRAY.US DENTSPLY SIRONA Inc 20240215 0 33.05 33.88 32.71 33.86 6302000 33.86 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240215 0 2.24 2.437 2.21 2.27 2100 2.27 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240215 0 18.41 18.92 18.41 18.9 1203666 18.9 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240215 0 9.66 9.66 9.66 9.66 0 9.66
XSICX.US Voya Senior Income Fund Class 20240215 0 9.63 9.63 9.63 9.63 0 9.63
XSIIX.US ING Senior Incm Fd 20240215 0 9.61 9.61 9.61 9.61 0 9.61
XSIWX.US ING Senior Incm Fd 20240215 0 9.66 9.66 9.66 9.66 0 9.66
XSLCX.US Invesco Senior Loan Fund Class 20240215 0 5.84 5.84 5.84 5.84 0 5.84
XTLB.US XTL Biopharmaceuticals Ltd 20240215 0 0.88 0.88 0.88 0.88 5 0.88
XXII.US 22nd Century Group Inc. Common Stock 20240215 0 0.153 0.16 0.15 0.157 510500 0.157 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20240215 0 0.475 0.52 0.475 0.48 125600 0.48 up up correct
YI.US 111 Inc 20240215 0 1.42 1.56 1.42 1.51 38978 1.51 up up correct
YJ.US Yunji Inc 20240215 0 0.5376 0.6489 0.5376 0.62 7731 0.62 up up correct
YMAB.US Y 20240215 0 15.54 16.13 15.1 16 383169 16 up up correct
YORW.US The York Water Company 20240215 0 35.95 37.1 35.93 36.98 66200 36.98 up up correct
YQ.US 17 Education & Technology Group Inc 20240215 0 2.08 2.455 2.08 2.36 27917 2.36 up up correct
YTEN.US Yield10 Bioscience Inc 20240215 0 0.2447 0.3174 0.241 0.299 1067021 0.299 up up correct
YTRA.US Yatra Online Inc 20240215 0 1.63 1.655 1.61 1.62 118117 1.62 down down correct
YY.US JOYY Inc 20240215 0 33.06 33.76 32.99 33.57 350600 33.57 up down incorrect
Z.US Zillow Group Inc 20240215 0 58.69 58.93 56.6 57.92 5117094 57.92 down up incorrect
ZBRA.US Zebra Technologies Corporation 20240215 0 276.57 294.99 273.28 283.75 1184100 283.75 up down incorrect
ZCMD.US Zhongchao Inc 20240215 0 0.32 0.428 0.32 0.412 209900 0.412 up down incorrect
ZD.US Ziff Davis Inc. 20240215 0 65.99 67.79 65.99 67.7 234500 67.7 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20240215 0 1.86 2.1004 1.8251 1.96 86709 1.96 up down incorrect
ZEUS.US Olympic Steel Inc 20240215 0 68.02 72.24 68.02 72.12 85900 72.12 up down incorrect
ZG.US Zillow Group Inc 20240215 0 56.85 56.86 54.71 55.83 718000 55.83 down up incorrect
ZI.US ZoomInfo Technologies Inc 20240215 0 18.26 18.27 17.33 17.56 8676400 17.56 down up incorrect
ZION.US Zions Bancorporation National Association 20240215 0 40.84 42.18 40.73 41.52 2687900 41.52 up up correct
ZIONL.US ZIONL 20240215 0 25.58 25.6 25.56 25.6 4200 25.6 up up correct
ZIONO.US Zions Bancorporation National Association 20240215 0 25.83 26.03 25.58 25.64 23400 25.64 down down correct
ZIONP.US Zions Bancorporation National Association 20240215 0 20.53 20.75 20.4395 20.5959 6225 20.5959 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240215 0 7.51 7.6 6.87 7 3700 7 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20240215 0 0.415 0.415 0.2245 0.3798 14700 0.3798 down down correct
ZKIN.US ZK International Group Co. Ltd 20240215 0 0.8 0.8 0.74 0.76 29400 0.76 down up incorrect
ZLAB.US Zai Lab Limited 20240215 0 19.8 20.82 19.63 19.89 939700 19.89 up down incorrect
ZM.US Zoom Video Communications Inc 20240215 0 64.35 64.73 63.75 64.04 1912301 64.04 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20240215 0 12.16 12.95 12.075 12.61 984200 12.61 up down incorrect
ZS.US Zscaler Inc 20240215 0 255 255 247 253.16 1184700 253.16 down up incorrect
ZUMZ.US Zumiez Inc 20240215 0 18.17 18.53 18.04 18.48 107342 18.48 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20240215 0 50 50 12.14 14.17 85943 14.17 down up incorrect
ZYXI.US Zynex Inc 20240215 0 12.59 12.89 12.59 12.7 164275 12.7 up up correct

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