CollectAI

close-nasdaq_stocks

2024/11/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20241122 0 6.31 6.31 6.31 6.31 0 6.31
AACG.US ATA Creativity Global 20241122 0 1 1.02 0.9801 1.02 51023 1.02 up up correct
AADI.US Aadi Bioscience Inc 20241122 0 2.3 2.33 2.25 2.3 55473 2.3
AAIDX.US AAIDX 20241122 0 20.32 20.32 20.32 20.32 0 20.32
AAL.US American Airlines Group Inc 20241122 0 14.22 14.44 14.09 14.38 20237000 14.38 up up correct
AAME.US Atlantic American Corporation 20241122 0 1.6399 1.6399 1.6399 1.6399 1589 1.6399
AAOI.US Applied Optoelectronics Inc 20241122 0 35.8216 38.94 35.1738 37.99 4942241 37.99 up up correct
AAON.US AAON Inc 20241122 0 136.14 137.765 134 137.42 564509 137.42 up up correct
AAPL.US Apple Inc 20241122 0 228.06 230.72 228.06 229.87 38168300 229.87 up up correct
AATC.US Image Sensing Systems Inc 20241122 0 8 8.03 8 8 1800 8
ABCB.US Ameris Bancorp 20241122 0 70.2 72.01 69.95 71.79 417800 71.79 up up correct
ABCL.US AbCellera Biologics Inc 20241122 0 2.74 2.8299 2.71 2.76 1806910 2.76 up up correct
ABEO.US Abeona Therapeutics Inc 20241122 0 5.8 6.17 5.76 5.98 387598 5.98 up up correct
ABNB.US Airbnb Inc 20241122 0 133.3 140.76 133.3 137.34 6301099 137.34 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20241122 0 2.3 2.38 2.26 2.37 182453 2.37 up up correct
ABR.US PF 20241122 0 20.62 20.94 20.4 20.4 21385 20.4 down down correct
ABSI.US Absci Corporation Common Stock 20241122 0 2.58 2.64 2.52 2.56 1091751 2.56 down down correct
ABUS.US Arbutus Biopharma Corporation 20241122 0 3.47 3.525 3.45 3.51 717354 3.51 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20241122 0 0.569 0.5732 0.531 0.5488 48550 0.5488 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20241122 0 16.15 16.69 16.01 16.37 1398699 16.37 up up correct
ACB.US Aurora Cannabis Inc 20241122 0 4.3 4.45 4.285 4.34 899308 4.34 up up correct
ACCD.US Accolade Inc 20241122 0 3.7 3.775 3.67 3.7 1337798 3.7
ACET.US Adicet Bio Inc 20241122 0 0.91 0.95 0.886 0.9 1172254 0.9 down down correct
ACGL.US Arch Capital Group Ltd 20241122 0 98.62 99.8 98.03 99.69 1569600 99.69 up up correct
ACGLN.US Arch Capital Group Ltd 20241122 0 20.06 20.18 19.865 19.98 35400 19.98 down down correct
ACGLO.US Arch Capital Group Ltd 20241122 0 22.84 22.925 22.71 22.9 18200 22.9 up up correct
ACHC.US Acadia Healthcare Company Inc 20241122 0 38.65 38.99 38.06 38.23 1132300 38.23 down down correct
ACHL.US Achilles Therapeutics plc 20241122 0 1.05 1.0788 1.01 1.06 413373 1.06 up down incorrect
ACHV.US Achieve Life Sciences Inc 20241122 0 4.3 4.3385 4.21 4.29 94317 4.29 down up incorrect
ACIU.US AC Immune SA 20241122 0 3.3 3.4 3.21 3.38 63256 3.38 up up correct
ACIW.US ACI Worldwide Inc 20241122 0 55.88 58.77 55.855 58.64 912101 58.64 up up correct
ACLS.US Axcelis Technologies Inc 20241122 0 73.28 75.17 73.27 75.07 546839 75.07 up up correct
ACMR.US ACM Research Inc 20241122 0 19.04 19.305 18.78 18.79 998553 18.79 down up incorrect
ACNB.US ACNB Corporation 20241122 0 48.7033 48.7033 47.7 47.96 19230 47.96 down down correct
ACRS.US Aclaris Therapeutics Inc 20241122 0 4.28 4.44 3.8 3.8 2988904 3.8 down down correct
ACT.US Enact Holdings Inc. Common Stock 20241122 0 34.31 34.81 34.29 34.76 195700 34.76 up up correct
ACTG.US Acacia Research Corporation 20241122 0 4.54 4.595 4.52 4.56 137130 4.56 up up correct
ACVA.US ACV Auctions Inc 20241122 0 21.67 22.16 21.55 21.97 1841741 21.97 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20241122 0 1.35 1.43 1.3 1.35 183151 1.35
ADAG.US Adagene Inc 20241122 0 2.26 2.28 2.15 2.1935 10938 2.1935 down down correct
ADAP.US Adaptimmune Therapeutics plc 20241122 0 0.63 0.6648 0.6 0.6616 1341606 0.6616 up up correct
ADBE.US Adobe Inc 20241122 0 502.5 513.37 502.5 512.15 2287614 512.15 up up correct
ADC.US PA 20241122 0 19.02 19.1321 19.02 19.09 4195 19.09 up up correct
ADI.US Analog Devices Inc 20241122 0 211.54 214.75 211.54 214.59 2695385 214.59 up up correct
ADIL.US Adial Pharmaceuticals Inc 20241122 0 1.02 1.02 0.99 1.01 149480 1.01 down down correct
ADMA.US ADMA Biologics Inc 20241122 0 21.45 21.48 20.88 21.18 2107830 21.18 down up incorrect
ADN.US Advent Technologies Holdings Inc 20241122 0 7.68 7.9 6.82 7.3 130900 7.3 down down correct
ADNWW.US Advent Technologies Holdings Inc 20241122 0 0.01 0.0117 0.01 0.0115 150808 0.0115 up down incorrect
ADP.US Automatic Data Processing Inc 20241122 0 305.34 308.02 304.31 305.15 1311987 305.15 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20241122 0 4.35 4.7 4.29 4.69 2328900 4.69 up up correct
ADSK.US Autodesk Inc 20241122 0 315.96 321.9 315.04 321.27 1905300 321.27 up up correct
ADTN.US ADTRAN Inc 20241122 0 8.23 8.72 8.165 8.62 1253381 8.62 up up correct
ADTX.US Aditxt Inc 20241122 0 0.3215 0.3439 0.3211 0.3389 647995 0.3389 up down incorrect
ADUS.US Addus HomeCare Corporation 20241122 0 121.48 124.37 121.435 124.32 154539 124.32 up down incorrect
ADV.US Advantage Solutions Inc 20241122 0 3.45 3.605 3.39 3.6 530194 3.6 up up correct
ADVM.US Adverum Biotechnologies Inc 20241122 0 5.75 6.15 5.69 6.04 452237 6.04 up up correct
ADVWW.US Advantage Solutions Inc 20241122 0 0.027 0.027 0.027 0.027 4 0.027
ADXN.US Addex Therapeutics Ltd 20241122 0 8 8.9799 7.01 7.53 37476 7.53 down down correct
ADXS.US Advaxis Inc 20241122 0 0.027 0.027 0.027 0.027 4040 0.027
AEAEU.US AltEnergy Acquisition Corp. Unit 20241122 0 10.72 10.72 10.72 10.72 0 10.72
AEHL.US Antelope Enterprise Holdings Limited 20241122 0 0.2543 0.2696 0.248 0.2563 659040 0.2563 up down incorrect
AEHR.US Aehr Test Systems 20241122 0 11.73 12.3 11.6884 12.16 596285 12.16 up up correct
AEI.US Alset EHome International Inc 20241122 0 1.12 1.12 1.08 1.08 17574 1.08 down down correct
AEIS.US Advanced Energy Industries Inc 20241122 0 112.74 116.1 112.725 115.19 304469 115.09 up up correct
AEMD.US Aethlon Medical Inc 20241122 0 0.3854 0.4199 0.377 0.4043 273768 0.4043 up up correct
AEP.US American Electric Power Company Inc 20241122 0 98.19 98.523 97.5411 97.59 2048838 97.59 down down correct
AEYE.US AudioEye Inc 20241122 0 25.56 27.26 24.69 27.23 197027 27.23 up up correct
AFBI.US Affinity Bancshares Inc 20241122 0 21.65 21.7 21.52 21.52 1474 21.52 down down correct
AFCG.US AFC Gamma Inc 20241122 0 9.66 9.735 9.64 9.67 113216 9.67 up up correct
AFIB.US Acutus Medical Inc 20241122 0 0.057 0.08 0.057 0.0658 78919 0.0658 up down incorrect
AFMD.US Affimed N.V 20241122 0 2.64 2.755 2.61 2.62 210879 2.62 down down correct
AFRM.US Affirm Holdings Inc 20241122 0 67.25 70.03 66.055 66.55 12428370 66.55 down down correct
AFYA.US Afya Limited 20241122 0 16.34 16.91 16.34 16.74 86288 16.74 up up correct
AGEN.US Agenus Inc 20241122 0 2.79 3.3799 2.7842 3.34 1076625 3.34 up up correct
AGFY.US Agrify Corporation 20241122 0 40 54.25 40 47.62 774400 47.62 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20241122 0 55.78 56.82 54.73 55.68 456102 55.68 down down correct
AGMH.US AGM Group Holdings Inc 20241122 0 1.82 1.82 1.72 1.73 106379 1.73 down down correct
AGNC.US AGNC Investment Corp 20241122 0 9.715 9.8 9.705 9.74 12423520 9.74 up up correct
AGNCM.US AGNC Investment Corp 20241122 0 25.11 25.19 25.11 25.17 6600 25.17 up up correct
AGNCN.US AGNC Investment Corp 20241122 0 25.809 25.81 25.71 25.71 11200 25.71 down down correct
AGNCO.US AGNC Investment Corp 20241122 0 25.39 25.407 25.27 25.28 30100 25.28 down down correct
AGNCP.US AGNC Investment Corp. 20241122 0 24.7 24.82 24.54 24.55 48900 24.55 down up incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20241122 0 0.0406 0.0406 0.0378 0.0393 20568770 0.0393 down down correct
AGYS.US Agilysys Inc 20241122 0 133.23 138.19 132.89 137.48 210206 137.48 up up correct
AHCO.US AdaptHealth Corp 20241122 0 9.93 10.17 9.76 9.855 777932 9.855 down down correct
AIHS.US Senmiao Technology Limited 20241122 0 0.93 1.0191 0.902 0.902 11155 0.902 down down correct
AIP.US Arteris Inc. Common Stock 20241122 0 8.4 8.605 8.23 8.37 170169 8.37 down down correct
AIRG.US Airgain Inc 20241122 0 8.67 9.15 8.67 8.95 69935 8.95 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20241122 0 6.84 7.09 6.6128 7 117456 7 up up correct
AIRT.US Air T Inc 20241122 0 18.52 19.598 18.4 19.39 6400 19.39 up up correct
AIRTP.US Air T Inc 20241122 0 17.4 17.4 17.4 17.4 1100 17.4
AKAM.US Akamai Technologies Inc 20241122 0 90.96 93.2 90.735 92.9 2730112 92.9 up up correct
AKBA.US Akebia Therapeutics Inc 20241122 0 1.84 1.8995 1.805 1.88 2012364 1.88 up up correct
AKRO.US Akero Therapeutics Inc 20241122 0 31.55 32.95 31.045 32.73 824695 32.73 up down incorrect
AKTS.US Akoustis Technologies Inc 20241122 0 0.098 0.11 0.084 0.1006 37767340 0.1006 up down incorrect
AKTX.US Akari Therapeutics Plc 20241122 0 1.23 1.325 1.1 1.3 142313 1.3 up up correct
AKYA.US Akoya Biosciences Inc 20241122 0 2.13 2.205 2.11 2.11 81926 2.11 down down correct
ALCO.US Alico Inc 20241122 0 26.45 27 26.43 26.44 32319 26.44 down down correct
ALDX.US Aldeyra Therapeutics Inc 20241122 0 4.78 5 4.69 4.85 688174 4.85 up up correct
ALEC.US Alector Inc 20241122 0 3.81 4.11 3.75 3.94 715712 3.94 up up correct
ALF.US Alfi Inc 20241122 0 10.04 10.09 10.03 10.04 46400 10.04
ALGM.US Allegro MicroSystems Inc 20241122 0 21 21.52 20.84 21.31 3153037 21.31 up down incorrect
ALGN.US Align Technology Inc 20241122 0 226.3 230 216.61 225.89 832800 225.89 down down correct
ALGS.US Aligos Therapeutics Inc 20241122 0 20.01 20.44 18.7506 20.04 437712 20.04 up up correct
ALGT.US Allegiant Travel Company 20241122 0 75.86 79.3 75.245 79.09 376969 79.09 up down incorrect
ALHC.US Alignment Healthcare Inc 20241122 0 12.31 12.4 11.96 12.05 1265265 12.05 down down correct
ALKS.US Alkermes plc 20241122 0 27.86 29.13 27.58 28.78 2150840 28.78 up up correct
ALKT.US Alkami Technology Inc 20241122 0 39.12 41.064 38.83 40.69 1226685 40.69 up down incorrect
ALLK.US Allakos Inc 20241122 0 0.89 0.929 0.7962 0.8766 582639 0.8766 down down correct
ALLO.US Allogene Therapeutics Inc 20241122 0 2.12 2.23 2.09 2.21 1456823 2.21 up up correct
ALLT.US Allot Ltd 20241122 0 4.21 4.41 4.06 4.23 437354 4.23 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20241122 0 248.9 248.9 243.35 244.89 525500 244.89 down down correct
ALOT.US AstroNova Inc 20241122 0 14.97 14.97 14.46 14.77 8456 14.77 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20241122 0 0.0125 0.015 0.0125 0.015 21402 0.015 up up correct
ALRM.US Alarm.com Holdings Inc 20241122 0 61.06 62.41 60.835 62.32 284912 62.32 up down incorrect
ALRN.US Aileron Therapeutics Inc 20241122 0 2.61 2.69 2.33 2.47 93785 2.47 down down correct
ALRS.US Alerus Financial Corporation 20241122 0 22.09 22.26 21.891 22.11 44452 22.11 up up correct
ALT.US Altimmune Inc 20241122 0 8.42 8.84 8.28 8.68 2237564 8.68 up up correct
ALTM.US Altus Midstream Company 20241122 0 5.24 5.31 5.23 5.29 7373400 5.29 up down incorrect
ALTO.US Alto Ingredients Inc 20241122 0 1.43 1.45 1.4 1.42 445815 1.42 down down correct
ALTR.US Altair Engineering Inc 20241122 0 104.36 105.25 104.3 105.2 879442 105.2 up up correct
ALVR.US AlloVir Inc 20241122 0 0.58 0.5996 0.5331 0.5499 281453 0.5499 down down correct
ALXO.US ALX Oncology Holdings Inc 20241122 0 1.27 1.44 1.27 1.41 968927 1.41 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20241122 0 1.3 1.31 1.27 1.31 96723 1.31 up up correct
AMAL.US Amalgamated Financial Corp 20241122 0 36.09 36.61 35.85 36.51 215690 36.51 up down incorrect
AMAT.US Applied Materials Inc 20241122 0 175.12 176.08 173.38 174.88 4242578 174.88 down down correct
AMBA.US Ambarella Inc 20241122 0 61.43 63.82 61.385 63.62 498723 63.62 up up correct
AMCX.US AMC Networks Inc 20241122 0 9.82 9.98 9.24 9.41 714710 9.41 down down correct
AMD.US Advanced Micro Devices Inc 20241122 0 137.35 139.13 137.04 138.35 21784730 138.35 up up correct
AMED.US Amedisys Inc 20241122 0 90.2 90.71 90 90.64 390872 90.64 up down incorrect
AMGN.US Amgen Inc 20241122 0 290.84 295.48 288.78 294.53 3053200 294.53 up up correct
AMKR.US Amkor Technology Inc 20241122 0 26.25 26.64 26.25 26.54 801621 26.54 up up correct
AMPG.US AmpliTech Group Inc 20241122 0 0.85 1.32 0.8099 1.24 1279628 1.24 up up correct
AMPGW.US AmpliTech Group Inc 20241122 0 0.015 0.032 0.012 0.032 30800 0.032 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20241122 0 45.48 45.65 44.95 45.46 410772 45.46 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20241122 0 10.5 10.86 10.5 10.735 358241 10.735 up up correct
AMRK.US A 20241122 0 29.96 29.96 29.15 29.74 231847 29.74 down down correct
AMRN.US Amarin Corporation plc 20241122 0 0.53 0.56 0.5205 0.5486 1372809 0.5486 up down incorrect
AMSC.US American Superconductor Corporation 20241122 0 34.3 34.98 31.8405 34.22 1150774 34.22 down down correct
AMSF.US AMERISAFE Inc 20241122 0 58.39 59.005 58.11 58.69 70172 58.69 up up correct
AMST.US Amesite Inc 20241122 0 2.4 2.51 2.4 2.42 6890 2.42 up up correct
AMTB.US Amerant Bancorp Inc 20241122 0 24.9 25.7 24.82 25.69 435786 25.69 up up correct
AMTX.US Aemetis Inc 20241122 0 4.14 4.179 4.005 4.03 797351 4.03 down down correct
AMWD.US American Woodmark Corporation 20241122 0 95.68 98.0313 95.25 97.24 173068 97.24 up up correct
AMZN.US Amazon.com Inc 20241122 0 198.25 199.2599 196.75 197.12 31530840 197.12 down down correct
ANAB.US AnaptysBio Inc 20241122 0 21.29 22.38 20.7 22.27 280307 22.27 up up correct
ANDE.US The Andersons Inc 20241122 0 48 49.015 47.71 48.21 251153 48.21 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20241122 0 1.48 1.58 1.42 1.46 3491 1.46 down down correct
ANGI.US Angi Inc 20241122 0 1.95 2.01 1.945 1.97 1041054 1.97 up up correct
ANGO.US AngioDynamics Inc 20241122 0 7 7.04 6.79 6.83 389724 6.83 down down correct
ANIK.US Anika Therapeutics Inc 20241122 0 17.54 17.62 16.95 16.97 89496 16.97 down down correct
ANIP.US ANI Pharmaceuticals Inc 20241122 0 56.45 57.135 55.99 56.91 131831 56.91 up down incorrect
ANIX.US Anixa Biosciences Inc 20241122 0 3.2 3.65 3.18 3.2 629362 3.2
ANNX.US Annexon Inc 20241122 0 5.18 5.32 5.08 5.14 1196512 5.14 down down correct
ANSS.US ANSYS Inc 20241122 0 349.18 352.55 348.36 350 432100 350 up down incorrect
ANTE.US AirNet Technology Inc 20241122 0 0.47 0.538 0.445 0.5261 217974 0.5261 up up correct
ANY.US Sphere 3D Corp 20241122 0 1.28 1.3899 1.25 1.36 965182 1.36 up up correct
APA.US APA Corporation 20241122 0 22.29 22.99 22.265 22.77 12821092 22.77 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20241122 0 41.25 42.2 37.11 38.63 1790921 38.63 down down correct
AOUT.US American Outdoor Brands Inc 20241122 0 9.4 9.84 9.25 9.79 49632 9.79 up up correct
APDN.US Applied DNA Sciences Inc 20241122 0 0.158 0.1698 0.152 0.155 1921415 0.155 down down correct
APEI.US American Public Education Inc 20241122 0 19.8 20.16 19.65 19.87 74200 19.87 up up correct
API.US Agora Inc 20241122 0 4.42 4.56 4.36 4.49 514407 4.49 up up correct
APLS.US Apellis Pharmaceuticals Inc 20241122 0 27.78 30.99 27.71 30.77 2915937 30.77 up up correct
APLT.US Applied Therapeutics Inc 20241122 0 9.35 9.64 8.95 9.625 1801133 9.625 up up correct
APM.US Aptorum Group Limited 20241122 0 0.735 0.74 0.6901 0.74 27057 0.74 up up correct
APOG.US Apogee Enterprises Inc 20241122 0 82.73 83.6536 82.58 83.22 98017 83.22 up up correct
APP.US AppLovin Corporation 20241122 0 309 335.39 303.5 333.31 6876405 333.31 up down incorrect
APPF.US AppFolio Inc 20241122 0 238.38 242.94 237.26 242.39 195553 242.39 up up correct
APPN.US Appian Corporation 20241122 0 38.87 39.655 38.25 38.56 457713 38.56 down down correct
APPS.US Digital Turbine Inc 20241122 0 1.48 1.59 1.48 1.52 3649579 1.52 up up correct
APRE.US Aprea Therapeutics Inc 20241122 0 2.94 3.082 2.86 2.88 8924 2.88 down down correct
APTO.US Aptose Biosciences Inc 20241122 0 0.144 0.19 0.13 0.19 12127640 0.19 up up correct
APVO.US Aptevo Therapeutics Inc 20241122 0 0.2819 0.313 0.2544 0.3077 2106238 0.3077 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20241122 0 1.96 1.96 1.93 1.93 3241 1.93 down down correct
APYX.US Apyx Medical Corporation 20241122 0 1.37 1.49 1.37 1.445 41441 1.445 up up correct
AQB.US AquaBounty Technologies Inc 20241122 0 0.95 0.95 0.92 0.936 35900 0.936 down down correct
AQMS.US Aqua Metals Inc 20241122 0 2.06 2.59 1.95 2.16 592159 2.16 up down incorrect
AQST.US Aquestive Therapeutics Inc 20241122 0 4.46 4.65 4.39 4.56 1165498 4.56 up up correct
ARAY.US Accuray Incorporated 20241122 0 1.89 1.955 1.87 1.93 638849 1.93 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20241122 0 1.82 1.92 1.76 1.9 99537 1.9 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20241122 0 0.1782 0.18 0.1501 0.165 6047 0.165 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20241122 0 1.12 1.2 1.11 1.17 1555999 1.17 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20241122 0 8.55 8.9 8.55 8.56 8700 8.56 up up correct
ARCB.US ArcBest Corporation 20241122 0 109.83 111.73 108.54 109.91 205000 109.91 up up correct
ARCC.US Ares Capital Corporation 20241122 0 21.8 22.03 21.79 22.02 4212830 22.02 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20241122 0 17.01 17.5 16.2 16.91 523238 16.91 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20241122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20241122 0 5.1 5.345 5.06 5.31 3796250 5.31 up up correct
AREC.US American Resources Corporation 20241122 0 1.08 1.2 1.07 1.2 421995 1.2 up up correct
ARGO.US PA 20241122 0 25.05 25.07 25.02 25.05 9722 25.05
ARGX.US argenx SE 20241122 0 602.6 610.615 601.1 605.92 363500 605.92 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20241122 0 9.64 9.91 9.5 9.75 1031479 9.75 up up correct
ARKO.US Arko Corp 20241122 0 6.84 7.045 6.84 7.01 344900 7.01 up up correct
ARKOW.US Arko Corp 20241122 0 0.55 0.55 0.49 0.49 59603 0.49 down down correct
ARKR.US Ark Restaurants Corp 20241122 0 9.93 10.1 9.8001 10.1 3784 10.1 up up correct
ARLP.US Alliance Resource Partners L.P 20241122 0 27.8 28.68 27.8 28.49 534565 28.49 up up correct
AROW.US Arrow Financial Corporation 20241122 0 32.99 33.48 32.95 33.45 32601 33.45 up up correct
ARQQ.US Arqit Quantum Inc 20241122 0 12.35 14.45 11.5 12.92 1943977 12.92 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20241122 0 0.37 0.37 0.37 0.37 247663 0.37
ARQT.US Arcutis Biotherapeutics Inc 20241122 0 10.23 10.37 10.05 10.14 1112289 10.14 down down correct
ARRY.US Array Technologies Inc 20241122 0 6.32 6.64 6.24 6.63 4249769 6.63 up down incorrect
ARTL.US Artelo Biosciences Inc 20241122 0 1.1534 1.1534 1.11 1.11 15470 1.11 down down correct
ARTNA.US Artesian Resources Corporation 20241122 0 34.09 34.55 33.79 34.33 41135 34.33 up up correct
ARTW.US Art's 20241122 0 1.72 1.755 1.65 1.709 19887 1.709 down down correct
ARVN.US Arvinas Inc 20241122 0 25.63 26.545 25.13 25.86 1060648 25.86 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20241122 0 18.3 18.87 18.13 18.54 1036943 18.54 up up correct
ASLE.US AerSale Corporation 20241122 0 6.42 6.59 6.35 6.57 651340 6.57 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20241122 0 21.35 21.35 21.35 21.35 0 21.35
ASMB.US Assembly Biosciences Inc 20241122 0 14.75 15.2 14.45 15.04 28353 15.04 up up correct
ASML.US ASML Holding N.V 20241122 0 667.8 674.8 666.22 672.88 1275600 672.88 up up correct
ASO.US Academy Sports and Outdoors Inc 20241122 0 46.11 47.25 46.11 46.64 1520267 46.64 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20241122 0 0.74 0.798 0.701 0.7631 266344 0.7631 up up correct
ASPU.US Aspen Group Inc 20241122 0 0.0205 0.0205 0.0205 0.0205 75 0.0205
ASRT.US Assertio Holdings Inc 20241122 0 0.9463 0.99 0.93 0.9408 700073 0.9408 down up incorrect
ASRV.US AmeriServ Financial Inc 20241122 0 2.955 3.02 2.85 2.88 7601 2.88 down up incorrect
ASTC.US Astrotech Corporation 20241122 0 7.535 7.88 7.4355 7.7 15016 7.7 up up correct
ASTE.US Astec Industries Inc 20241122 0 37.32 38.38 37.06 38.25 104921 38.25 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20241122 0 11.37 11.46 11.2 11.26 214428 11.26 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20241122 0 2.25 2.26 2.25 2.2599 3408 2.2599 up up correct
ASTS.US AST SpaceMobile Inc 20241122 0 24.03 24.72 23.37 24.1 6095368 24.1 up up correct
ASUR.US Asure Software Inc 20241122 0 9.58 9.77 9.38 9.65 93210 9.65 up up correct
ASYS.US Amtech Systems Inc 20241122 0 5.66 5.87 5.62 5.75 10467 5.75 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20241122 0 1.52 1.71 1.42 1.61 2115327 1.61 up up correct
ATCOL.US Atlas Corp 20241122 0 25.1 25.1 25.1 25.1 800 25.1
ATEC.US Alphatec Holdings Inc 20241122 0 10.4 10.4 9.97 10.06 1122129 10.06 down down correct
ATER.US Aterian Inc 20241122 0 2.46 2.6695 2.4408 2.58 91077 2.58 up up correct
ATEX.US Anterix Inc 20241122 0 33.44 34.78 33.44 33.72 107877 33.72 up up correct
ATHA.US Athira Pharma Inc 20241122 0 0.64 0.6617 0.6311 0.642 191578 0.642 up up correct
ATHE.US Alterity Therapeutics Limited 20241122 0 1.09 1.105 1.001 1.07 38252 1.07 down up incorrect
ATIF.US ATIF Holdings Limited 20241122 0 0.651 0.685 0.6375 0.6375 3013 0.6375 down down correct
ATLC.US Atlanticus Holdings Corporation 20241122 0 54.66 56.415 53.66 55.16 67947 55.16 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20241122 0 24.05 24.14 24.03 24.05 5800 24.05
ATLCP.US Atlanticus Holdings Corporation 20241122 0 23.606 23.84 23.606 23.77 1900 23.77 up down incorrect
ATLO.US Ames National Corporation 20241122 0 17.8 17.905 17.4886 17.62 17684 17.62 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20241122 0 0.055 0.055 0.055 0.055 500 0.055
ATNF.US 180 Life Sciences Corp 20241122 0 2.26 2.335 2.1 2.25 66800 2.25 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20241122 0 0.0076 0.0109 0.0076 0.0088 5106 0.0088 up up correct
ATNI.US ATN International Inc 20241122 0 20.3 20.75 20.1 20.28 51201 20.28 down down correct
ATOM.US Atomera Incorporated 20241122 0 5.86 5.9483 5.52 5.8 381419 5.8 down up incorrect
ATOS.US Atossa Therapeutics Inc 20241122 0 1.2 1.23 1.17 1.22 925321 1.22 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20241122 0 10.64 11.48 10.38 11.47 65674 11.47 up up correct
ATRC.US AtriCure Inc 20241122 0 35.78 36.13 34.93 35.735 459821 35.735 down down correct
ATRO.US Astronics Corporation 20241122 0 17.22 17.3 16.8 17.22 396000 17.22
ATSG.US Air Transport Services Group Inc 20241122 0 21.97 21.99 21.95 21.96 610536 21.96 down down correct
ATXI.US Avenue Therapeutics Inc 20241122 0 2.03 2.1 2 2.01 46189 2.01 down down correct
ATXS.US Astria Therapeutics Inc 20241122 0 9.4 9.75 9.31 9.65 175811 9.65 up up correct
AUB.US Atlantic Union Bankshares Corporation 20241122 0 42.3 43.02 41.87 42.63 832297 42.63 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20241122 0 25.02 25.02 24.8 24.9501 7728 24.9501 down down correct
AUBN.US Auburn National Bancorporation Inc 20241122 0 23.22 23.35 22.4689 23.35 5530 23.35 up up correct
AUDC.US AudioCodes Ltd 20241122 0 8.7837 9.18 8.7837 9.14 62879 9.14 up up correct
AUID.US Ipsidy Inc. Common Stock 20241122 0 6.99 7.0035 6.52 6.56 30323 6.56 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20241122 0 8.75 9.04 8.65 8.86 1595800 8.86 up up correct
AUR.US Aurora Innovation Inc 20241122 0 5.97 6.58 5.905 6.49 14956960 6.49 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20241122 0 9.06 9.17 8.92 8.95 285883 8.95 down up incorrect
AUROW.US Aurora Innovation Inc 20241122 0 0.95 1.035 0.9146 1.02 93554 1.02 up down incorrect
AUTL.US Autolus Therapeutics plc 20241122 0 2.82 3.0498 2.76 2.94 1638606 2.94 up up correct
AUUD.US Auddia Inc 20241122 0 0.58 0.5914 0.56 0.571 41746 0.571 down down correct
AUUDW.US Auddia Inc 20241122 0 0.0318 0.0318 0.018 0.0276 16921 0.0276 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20241122 0 5.86 5.89 5.6847 5.84 221659 5.84 down up incorrect
AVAV.US AeroVironment Inc 20241122 0 196.29 199.7439 195.625 195.91 323318 195.91 down down correct
AVDL.US Avadel Pharmaceuticals plc 20241122 0 11.76 12.22 11.53 11.66 1576841 11.66 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20241122 0 10.88 11.19 10.88 11.17 2329404 11.17 up up correct
AVGO.US Broadcom Inc 20241122 0 164.3 164.9092 162.4 164.23 17332473 164.23 down up incorrect
AVGR.US Avinger Inc 20241122 0 0.8 0.833 0.78 0.829 31502 0.829 up up correct
AVIR.US Atea Pharmaceuticals Inc 20241122 0 3.27 3.3899 3.235 3.37 148948 3.37 up up correct
AVNW.US Aviat Networks Inc 20241122 0 15.06 15.93 14.8848 15.42 274490 15.42 up up correct
AVO.US Mission Produce Inc 20241122 0 13.16 13.32 12.98 13.09 172570 13.09 down down correct
AVPT.US Avepoint Inc 20241122 0 18.192 18.75 18.12 18.57 2257640 18.57 up up correct
AVPTW.US AVPTW 20241122 0 7.15 7.44 7.08 7.34 355052 7.34 up up correct
AVT.US Avnet Inc 20241122 0 53.93 54.67 53.93 54.45 570692 54.45 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20241122 0 2.61 2.69 2.585 2.66 222031 2.66 up down incorrect
AVTX.US Avalo Therapeutics Inc 20241122 0 9.6 10.505 9.4 10.13 80588 10.13 up up correct
AVXL.US Anavex Life Sciences Corp 20241122 0 9.02 9.2 8.6 9.11 1975533 9.11 up up correct
AWH.US Aspira Women's Health Inc 20241122 0 0.73 0.75 0.6694 0.7499 83095 0.7499 up up correct
AWRE.US Aware Inc 20241122 0 1.46 1.53 1.46 1.5 16892 1.5 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20241122 0 1.68 1.78 1.6 1.64 37260 1.64 down down correct
AXGN.US AxoGen Inc 20241122 0 13.19 13.4 12.99 13.34 217200 13.34 up up correct
AXON.US Axon Enterprise Inc 20241122 0 635.5 641.2 623.505 636.95 699097 636.95 up up correct
AXSM.US Axsome Therapeutics Inc 20241122 0 98.99 99.3 96.79 98.68 427245 98.68 down down correct
AXTI.US AXT Inc 20241122 0 1.91 1.98 1.84 1.97 295666 1.97 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20241122 0 22.13 22.14 22.13 22.13 328305 22.13
AYRO.US Ayro Inc 20241122 0 0.73 0.75 0.72 0.7401 61254 0.7401 up up correct
AYTU.US Aytu Biopharma Inc 20241122 0 1.5 1.63 1.5 1.63 27596 1.63 up down incorrect
AZN.US AstraZeneca PLC 20241122 0 65.7 66.455 65.565 65.63 7163048 65.63 down down correct
AZPN.US Aspen Technology Inc 20241122 0 249.23 251.13 248.34 250.85 502800 250.85 up up correct
BAC.US PQ 20241122 0 18.82 18.92 18.7 18.78 78967 18.78 down up incorrect
BAND.US Bandwidth Inc 20241122 0 19.3 20.8 18.8747 20.67 243718 20.67 up up correct
BANF.US BancFirst Corporation 20241122 0 122.98 126.445 118.1501 126.28 114844 126.28 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20241122 0 25.7 25.7 25.7 25.7 0 25.7
BANR.US Banner Corporation 20241122 0 73.37 75.6 73.37 75.47 206188 75.47 up up correct
BANX.US StoneCastle Financial Corp 20241122 0 20.97 20.97 20.57 20.84 13971 20.84 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20241122 0 1.91 1.97 1.847 1.847 3461 1.847 down down correct
BASE.US Couchbase Inc. Common Stock 20241122 0 21.1 21.52 20.79 20.93 385140 20.93 down down correct
BATRA.US The Liberty Braves Group 20241122 0 41.5 42.22 41.5 41.97 34300 41.97 up up correct
BATRK.US The Liberty Braves Group 20241122 0 39.64 40.45 39.64 40.19 363400 40.19 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20241122 0 5.94 6.1097 5.9 6 189858 6 up up correct
BBGI.US Beasley Broadcast Group Inc 20241122 0 8.01 8.4 7.95 8.1 14638 8.1 up up correct
BBIG.US Vinco Ventures Inc 20241122 0 0.0004 0.0005 0.0004 0.0005 7456 0.0005 up up correct
BBIO.US BridgeBio Pharma Inc 20241122 0 23.13 23.65 22.47 23.42 2088438 23.42 up up correct
BBLG.US Bone Biologics Corp Common Stock 20241122 0 1.22 1.29 1.22 1.25 32980 1.25 up up correct
BBLGW.US Bone Biologics Corp Warrants 20241122 0 28.49 28.49 28.49 28.49 0 28.49
BBSI.US Barrett Business Services Inc 20241122 0 42.19 42.82 42.19 42.76 130996 42.76 up up correct
BCAB.US BioAtla Inc 20241122 0 1.37 1.9 1.37 1.57 1562171 1.57 up up correct
BCBP.US BCB Bancorp Inc 20241122 0 13.26 13.555 13.23 13.5 24744 13.5 up up correct
BCDA.US BioCardia Inc 20241122 0 2.15 2.32 2.14 2.26 30704 2.26 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20241122 0 1.22 1.26 1.21 1.25 44281 1.25 up up correct
BCML.US BayCom Corp 20241122 0 27.78 28.4318 27.78 28.43 12414 28.43 up up correct
BCOV.US Brightcove Inc 20241122 0 3.02 3.19 3.008 3.19 636042 3.19 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20241122 0 9.96 10 9.95 9.97 6719 9.97 up up correct
BCPC.US Balchem Corporation 20241122 0 181.22 182.82 180.085 182.44 130425 182.44 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20241122 0 7.46 7.66 7.42 7.6 1977442 7.6 up up correct
BCTX.US BriaCell Therapeutics Corp 20241122 0 0.795 0.815 0.7 0.7297 1181531 0.7297 down down correct
BCTXW.US BriaCell Therapeutics Corp 20241122 0 0.3485 0.38 0.3075 0.335 156490 0.335 down up incorrect
BCYC.US Bicycle Therapeutics plc 20241122 0 20.27 21.6 20.26 20.54 536420 20.54 up up correct
BDSX.US Biodesix Inc 20241122 0 1.24 1.31 1.22 1.28 703628 1.28 up up correct
BDTX.US Black Diamond Therapeutics Inc 20241122 0 2.45 2.615 2.4 2.54 598961 2.54 up up correct
BEAM.US Beam Therapeutics Inc 20241122 0 23.6 25.43 23.18 25.05 1187302 25.05 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20241122 0 2.85 2.85 2.79 2.79 177806 2.79 down down correct
BEATW.US Heartbeam Inc. Warrant 20241122 0 0.75 0.77 0.75 0.75 523 0.75
BECN.US Beacon Roofing Supply Inc 20241122 0 109.41 112.6514 109 112.18 922285 112.18 up up correct
BEEM.US Beam Global 20241122 0 4.08 4.25 4.05 4.16 131440 4.16 up up correct
BELFA.US Bel Fuse Inc 20241122 0 94.96 96.435 94.825 95.91 10029 95.91 up down incorrect
BELFB.US Bel Fuse Inc 20241122 0 77.78 79.86 77.48 79.41 68131 79.41 up down incorrect
BFC.US Bank First Corporation 20241122 0 104.52 106.97 104.14 106.79 15490 106.79 up up correct
BFIN.US BankFinancial Corporation 20241122 0 12.6 12.65 12.56 12.57 13456 12.57 down down correct
BFRI.US Biofrontera Inc. Common Stock 20241122 0 0.795 0.93 0.7777 0.87 9504338 0.87 up up correct
BFRIW.US Biofrontera Inc. Warrants 20241122 0 0.0639 0.0639 0.0639 0.0639 1871 0.0639
BFST.US Business First Bancshares Inc 20241122 0 27.96 28.6 27.76 28.38 92374 28.38 up up correct
BGFV.US Big 5 Sporting Goods Corporation 20241122 0 1.66 1.73 1.66 1.71 137690 1.71 up up correct
BGNE.US BeiGene Ltd 20241122 0 190.94 192.9 189.01 190.51 222704 190.51 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20241122 0 10.32 10.32 10.32 10.32 49 10.32
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20241122 0 0.16 0.1656 0.1503 0.164 69282 0.164 up up correct
BHF.US Brighthouse Financial Inc 20241122 0 50.29 51.84 49.87 51.74 271505 51.74 up up correct
BHFAL.US Brighthouse Financial Inc 20241122 0 24.45 24.69 24.39 24.41 33000 24.41 down up incorrect
BHFAM.US Brighthouse Financial Inc 20241122 0 17.17 17.26 16.84 16.91 23900 16.91 down down correct
BHFAN.US Brighthouse Financial Inc 20241122 0 19.34 19.55 19.29 19.44 34900 19.44 up up correct
BHFAO.US Brighthouse Financial Inc 20241122 0 24.2 24.32 24.005 24.24 18200 24.24 up up correct
BHFAP.US Brighthouse Financial Inc 20241122 0 23.65 23.87 23.58 23.77 16400 23.77 up up correct
BIDU.US Baidu Inc 20241122 0 79.41 80.43 78.95 80.33 5538698 80.33 up up correct
BIGC.US BigCommerce Holdings Inc 20241122 0 6.94 7.01 6.71 6.83 717067 6.83 down down correct
BIIB.US Biogen Inc 20241122 0 158.1 159.72 157.28 157.9 1703700 157.9 down down correct
BILI.US Bilibili Inc 20241122 0 18.275 18.415 18.01 18.23 4367289 18.23 down down correct
BIOX.US Bioceres Crop Solutions Corp 20241122 0 6.43 6.45 6.12 6.13 218651 6.13 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20241122 0 7.98 8.37 7.9564 8.3 27384 8.3 up up correct
BITF.US Bitfarms Ltd. Common Stock 20241122 0 2.03 2.15 1.96 2.11 55789688 2.11 up up correct
BIVI.US BioVie Inc 20241122 0 3.07 3.19 3.01 3.05 2161874 3.05 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20241122 0 3.34 3.995 3.3 3.52 111200 3.52 up up correct
BJRI.US BJ's Restaurants Inc 20241122 0 34.73 35.38 34.73 35.34 175311 35.34 up down incorrect
BKNG.US Booking Holdings Inc 20241122 0 5202.54 5216 5140.84 5177.15 246741 5177.15 down up incorrect
BKR.US Baker Hughes Company 20241122 0 44.6 44.92 44.11 44.25 7641700 44.25 down down correct
BKSC.US Bank of South Carolina Corporation 20241122 0 13.75 13.75 13.71 13.71 300 13.71 down down correct
BKYI.US BIO 20241122 0 0.88 0.88 0.8397 0.88 24058 0.88
BL.US BlackLine Inc 20241122 0 62.16 63.08 61.885 62.7 576984 62.7 up up correct
BLBD.US Blue Bird Corporation 20241122 0 40.08 41.3017 40.08 41.18 662053 41.18 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20241122 0 2.6559 2.75 2.5841 2.655 1836 2.655 down down correct
BLDE.US Blade Air Mobility Inc 20241122 0 3.34 3.41 3.27 3.3 649118 3.3 down down correct
BLDEW.US Blade Air Mobility Inc 20241122 0 0.3 0.35 0.3 0.33 66157 0.33 up up correct
BLDP.US Ballard Power Systems Inc 20241122 0 1.29 1.33 1.28 1.31 2527320 1.31 up up correct
BLEUU.US bleuacacia ltd Unit 20241122 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20241122 0 25.73 26.06 25.1 26.01 585681 26.01 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20241122 0 11.22 11.36 11.19 11.29 49575 11.29 up up correct
BLIN.US Bridgeline Digital Inc 20241122 0 1.09 1.13 1.09 1.12 75491 1.12 up up correct
BLKB.US Blackbaud Inc 20241122 0 85.23 87.11 85.14 86.98 268003 86.98 up up correct
BLMN.US Bloomin' Brands Inc 20241122 0 12.88 13.205 12.875 13.19 1830419 12.95 up up correct
BLNK.US Blink Charging Co 20241122 0 1.53 1.58 1.5 1.53 3760497 1.53
BLPH.US Bellerophon Therapeutics Inc 20241122 0 0.055 0.055 0.055 0.055 0 0.055
BLRX.US BioLineRx Ltd 20241122 0 0.32 0.3233 0.2612 0.2781 5968428 0.2781 down down correct
BLUE.US bluebird bio Inc 20241122 0 0.2985 0.3635 0.298 0.3501 10379940 0.3501 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20241122 0 5.63 6.4 5.63 6.25 1544327 6.25 up up correct
BMBL.US Bumble Inc 20241122 0 7.85 8.26 7.79 8.18 1287142 8.18 up up correct
BMEA.US Biomea Fusion Inc 20241122 0 6.36 6.7399 6.23 6.44 499814 6.44 up up correct
BMRA.US Biomerica Inc 20241122 0 0.32 0.34 0.3133 0.314 131732 0.314 down down correct
BMRC.US Bank of Marin Bancorp 20241122 0 25.82 26.295 25.745 26.22 56214 26.22 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20241122 0 63.88 64.46 63.78 64.26 1304426 64.26 up up correct
BNGO.US Bionano Genomics Inc 20241122 0 0.218 0.2261 0.215 0.224 3062827 0.224 up down incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20241122 0 11.18 11.18 11.18 11.18 9 11.18
BNIXR.US Bannix Acquisition Corp. Right 20241122 0 0.0837 0.0837 0.0837 0.0837 200 0.0837
BNR.US Burning Rock Biotech Limited 20241122 0 5.49 5.6964 5.362 5.6 12893 5.6 up up correct
BNTC.US Benitec Biopharma Inc 20241122 0 10.2 10.49 9.8843 10.49 22263 10.49 up up correct
BNTX.US BioNTech SE 20241122 0 107.87 114.3199 107.41 113.13 1185884 113.13 up up correct
CADCX.US CADCX 20241122 0 25 25 25 25 0 25
BOKF.US BOK Financial Corporation 20241122 0 115.65 117.845 115.65 117.53 196880 117.53 up up correct
BOLT.US Bolt Biotherapeutics Inc 20241122 0 0.56 0.583 0.56 0.5786 158291 0.5786 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20241122 0 1.58 1.6 1.545 1.57 21574 1.57 down down correct
BOOM.US DMC Global Inc 20241122 0 7.59 7.775 7.26 7.4 286191 7.4 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20241122 0 3.25 3.3499 3.25 3.3499 20894 3.3499 up up correct
BOTJ.US Bank of the James Financial Group Inc 20241122 0 14.74 14.75 14.6 14.75 1533 14.75 up up correct
BOXL.US Boxlight Corporation 20241122 0 0.4141 0.425 0.4 0.41 54754 0.41 down down correct
BPMC.US Blueprint Medicines Corporation 20241122 0 96.78 98.34 94.11 94.15 663581 94.15 down down correct
BPOP.US Popular Inc 20241122 0 97.74 99.69 97.28 98.96 760629 98.96 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20241122 0 25.56 25.56 25.56 25.56 185 25.56
BPRN.US The Bank of Princeton 20241122 0 37.17 37.23 36.36 36.88 13699 36.88 down down correct
BPTH.US Bio 20241122 0 0.751 0.8709 0.751 0.82 34160 0.82 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20241122 0 16.82 17.49 16.52 17.48 30600 17.48 up up correct
BPYPN.US Brookfield Property Partners L.P 20241122 0 14.43 14.43 14.03 14.28 27700 14.28 down down correct
BPYPO.US Brookfield Property Partners L.P 20241122 0 15.861 16.22 15.78 16.2 11500 16.2 up up correct
BPYPP.US Brookfield Property Partners L.P 20241122 0 15.98 16.72 15.98 16.72 22300 16.72 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20241122 0 3.35 3.35 3.26 3.31 47451 3.31 down down correct
BRID.US Bridgford Foods Corporation 20241122 0 9.075 9.23 9.075 9.23 812 9.23 up up correct
BRKL.US Brookline Bancorp Inc 20241122 0 12.32 12.62 12.29 12.6 471816 12.6 up up correct
BRKR.US Bruker Corporation 20241122 0 56.24 57.56 56.17 57.07 2079878 57.07 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20241122 0 1.67 1.75 1.66 1.72 293150 1.72 up up correct
BROG.US Brooge Energy Limited 20241122 0 1.26 1.31 1.22 1.31 5779 1.31 up up correct
BROGW.US Brooge Energy Limited 20241122 0 0.0011 0.0015 0.0011 0.0015 122856 0.0015 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20241122 0 1.42 1.51 1.4 1.48 55498 1.48 up down incorrect
BRY.US Berry Corporation 20241122 0 4.27 4.33 4.195 4.23 1861691 4.23 down down correct
BRZE.US Braze Inc. Class A Common Stock 20241122 0 38.06 39.09 38 38.71 851926 38.71 up up correct
BSBK.US Bogota Financial Corp 20241122 0 8.22 8.23 8.21 8.21 1121 8.21 down down correct
BSET.US Bassett Furniture Industries Incorporated 20241122 0 14.59 14.98 14.1 14.94 12710 14.94 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20241122 0 0.229 0.239 0.22 0.227 823507 0.227 down up incorrect
BSGM.US BioSig Technologies Inc 20241122 0 1.96 2.02 1.795 2 231779 2 up up correct
BSRR.US Sierra Bancorp 20241122 0 32.02 32.48 31.66 32.39 34512 32.39 up up correct
BSVN.US Bank7 Corp 20241122 0 48.79 48.79 47.7523 47.77 29211 47.77 down up incorrect
BSY.US Bentley Systems Incorporated 20241122 0 47.69 48.58 47.69 48.51 883196 48.51 up up correct
BTAI.US BioXcel Therapeutics Inc 20241122 0 0.54 0.5516 0.49 0.509 1845948 0.509 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20241122 0 1.6 1.6 1.56 1.566 1848 1.566 down down correct
BTBT.US Bit Digital Inc 20241122 0 3.89 4.5 3.765 4.44 23178881 4.44 up up correct
BTCS.US BTCS Inc. Common Stock 20241122 0 3.52 3.77 3.4 3.55 1463088 3.55 up up correct
BTCY.US Biotricity Inc. Common Stock 20241122 0 0.27 0.33 0.2682 0.315 68044 0.315 up up correct
BUSE.US First Busey Corporation 20241122 0 26.98 27.35 26.93 27.31 213387 27.31 up up correct
BVS.US Bioventus Inc 20241122 0 11.62 11.8929 11.3014 11.71 287914 11.71 up down incorrect
BWAY.US BrainsWay Ltd 20241122 0 9.88 10.09 9.5274 10 28715 10 up up correct
BZUN.US Baozun Inc 20241122 0 2.38 2.41 2.32 2.37 424236 2.37 down down correct
BWB.US Bridgewater Bancshares Inc 20241122 0 15.11 15.12 15 15.06 71136 15.06 down down correct
BWEN.US Broadwind Inc 20241122 0 1.59 1.73 1.55 1.72 283820 1.72 up up correct
BWFG.US Bankwell Financial Group Inc 20241122 0 32.8 33.4 32.765 33.2 11784 33.2 up up correct
BWMN.US Bowman Consulting Group Ltd 20241122 0 27.33 27.57 26.33 26.69 90779 26.69 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20241122 0 12.1 12.43 12.1 12.24 21100 12.24 up up correct
BYFC.US Broadway Financial Corporation 20241122 0 6.8303 7.42 6.8303 7.02 11578 7.02 up up correct
BYND.US Beyond Meat Inc 20241122 0 5.02 5.06 4.85 4.89 3805328 4.89 down down correct
BYRN.US Byrna Technologies Inc 20241122 0 20.29 21.825 19.82 21.31 527798 21.31 up up correct
BYSI.US BeyondSpring Inc 20241122 0 1.715 1.7485 1.69 1.74 19698 1.74 up up correct
BZ.US Kanzhun Ltd ADR 20241122 0 12.7 12.92 12.59 12.76 3918274 12.76 up up correct
CAAS.US China Automotive Systems Inc 20241122 0 4.35 4.48 4.33 4.36 16556 4.36 up up correct
CABA.US Cabaletta Bio Inc 20241122 0 1.91 2.01 1.81 1.87 4642496 1.87 down down correct
CAC.US Camden National Corporation 20241122 0 46.95 47.99 46.71 47.96 44630 47.96 up up correct
CACC.US Credit Acceptance Corporation 20241122 0 463.4 473.99 459.32 473.1 70551 473.1 up up correct
CADE.US PA 20241122 0 20.91 21.13 20.8601 20.99 7091 20.99 up up correct
CADEX.US CADEX 20241122 0 25.17 25.17 25.17 25.17 0 25.17
CADFX.US CION Ares Diversified Credit Fund W 20241122 0 25.45 25.45 25.45 25.45 0 25.45
CADL.US Candel Therapeutics Inc. Common Stock 20241122 0 4.19 5.57 4.19 5.04 2312608 5.04 up up correct
CADSX.US CADSX 20241122 0 25.28 25.28 25.28 25.28 0 25.28
CADUX.US CADUX 20241122 0 25.43 25.43 25.43 25.43 0 25.43
CADWX.US CADWX 20241122 0 25.26 25.26 25.26 25.26 0 25.26
CAKE.US The Cheesecake Factory Incorporated 20241122 0 46.38 47.23 46.05 46.56 906768 46.56 up up correct
CALA.US Calithera Biosciences Inc 20241122 0 0.0074 0.0074 0.0074 0.0074 550 0.0074
CALM.US Cal 20241122 0 96.03 96.63 95.05 95.96 379987 95.96 down down correct
CAMP.US CalAmp Corp 20241122 0 5.61 6.49 5 5.41 80900 5.41 down down correct
CAMT.US Camtek Ltd 20241122 0 75.21 77.2 74.42 74.94 296320 74.94 down down correct
CAN.US Canaan Inc 20241122 0 1.795 1.99 1.71 1.97 19138600 1.97 up up correct
CAPR.US Capricor Therapeutics Inc 20241122 0 17.94 18.8799 17.5133 18.62 1004452 18.62 up down incorrect
CAR.US Avis Budget Group Inc 20241122 0 100.54 104.1975 100.54 102.67 545956 102.67 up down incorrect
CARA.US Cara Therapeutics Inc 20241122 0 0.3086 0.316 0.2831 0.3051 508495 0.3051 down down correct
CARE.US Carter Bankshares Inc 20241122 0 18.98 18.99 17.99 18.65 325639 18.65 down down correct
CARG.US CarGurus Inc 20241122 0 36.08 36.22 35.52 35.62 674881 35.62 down up incorrect
CARV.US Carver Bancorp Inc 20241122 0 1.61 1.6895 1.61 1.67 4017 1.67 up up correct
CASH.US Meta Financial Group Inc 20241122 0 81.13 82.99 80.86 82.9 177542 82.9 up up correct
CASI.US CASI Pharmaceuticals Inc 20241122 0 5.16 5.31 5 5.1 16085 5.1 down down correct
CASS.US Cass Information Systems Inc 20241122 0 44.78 45.26 44.72 44.96 29364 44.96 up down incorrect
CASY.US Casey's General Stores Inc 20241122 0 418.37 428.61 417.23 427.88 274816 427.88 up up correct
CATY.US Cathay General Bancorp 20241122 0 51.81 52.98 51.595 52.81 270864 52.81 up up correct
CBAN.US Colony Bankcorp Inc 20241122 0 17.16 17.62 16.76 17.57 48344 17.57 up up correct
CBAT.US CBAK Energy Technology Inc 20241122 0 0.8614 0.8982 0.85 0.8899 244568 0.8899 up up correct
CBFV.US CB Financial Services Inc 20241122 0 30 30 29.9 30 1851 30
CBNK.US Capital Bancorp Inc 20241122 0 28.47 28.7328 28.31 28.56 20175 28.56 up up correct
CBOE.US Cboe Global Markets Inc 20241122 0 210.45 213.36 209.75 213.26 674654 213.26 up down incorrect
CBRGU.US Chain Bridge I Units 20241122 0 10.91 10.91 10.91 10.91 0 10.91
CBRL.US Cracker Barrel Old Country Store Inc 20241122 0 48 49.7099 47.37 48.41 436442 48.41 up up correct
CBSH.US Commerce Bancshares Inc 20241122 0 72.31 73.82 71.89 73.7 588200 73.7 up down incorrect
CCAP.US Crescent Capital BDC Inc 20241122 0 19.03 19.24 19 19.22 97756 19.22 up up correct
CCB.US Coastal Financial Corporation 20241122 0 75.72 77 75 76.69 61238 76.69 up up correct
CCBG.US Capital City Bank Group Inc 20241122 0 38.84 39.31 38.73 39.12 26668 39.12 up up correct
CCCC.US C4 Therapeutics Inc 20241122 0 4 4.3385 3.91 4.25 1359289 4.25 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20241122 0 24.54 24.66 24.47 24.51 42300 24.51 down up incorrect
CCEL.US Cryo 20241122 0 8.45 8.49 8.27 8.35 16230 8.35 down up incorrect
CCEP.US Coca 20241122 0 77.76 78.28 77.42 78.21 1005332 78.21 up up correct
CCLFX.US CCLFX 20241122 0 10.8 10.8 10.8 10.8 0 10.8
CCNE.US CNB Financial Corporation 20241122 0 27.58 28.14 27.53 28.13 47567 28.13 up up correct
CCNEP.US CNB Financial Corporation 20241122 0 24.92 25.026 24.92 25.026 1500 25.026 up up correct
CCOI.US Cogent Communications Holdings Inc 20241122 0 82.99 84.44 82.81 83.155 475734 83.155 up up correct
CCRN.US Cross Country Healthcare Inc 20241122 0 10.49 10.49 10.24 10.34 296661 10.34 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20241122 0 23.82 24.53 23.52 24.49 71302 24.49 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20241122 0 11.65 11.65 11.65 11.65 0 11.65
CDAQU.US Compass Digital Acquisition Corp. Unit 20241122 0 10.86 10.86 10.86 10.86 0 10.86
CDLX.US Cardlytics Inc 20241122 0 3.84 4.045 3.81 3.93 532899 3.93 up down incorrect
CDMO.US Avid Bioservices Inc 20241122 0 12.29 12.3 12.25 12.3 2222738 12.3 up up correct
CDNA.US CareDx Inc 20241122 0 22.83 23.49 22.41 23.13 830538 23.13 up up correct
CDNS.US Cadence Design Systems Inc 20241122 0 308.71 313.36 307.02 311.87 1373000 311.87 up up correct
CDTX.US Cidara Therapeutics Inc 20241122 0 17.73 21.284 17.52 20.4 255755 20.4 up up correct
CDXS.US Codexis Inc 20241122 0 4.37 4.695 4.3 4.61 700768 4.61 up up correct
CDW.US CDW Corporation 20241122 0 178.08 180 177.27 178.96 1573608 178.335 up up correct
CDXC.US ChromaDex Corporation 20241122 0 7.5 7.52 7.09 7.44 1103666 7.44 down down correct
CDZI.US Cadiz Inc 20241122 0 3.21 3.42 3.21 3.37 170089 3.37 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20241122 0 16.2 16.2 16.155 16.195 13000 16.195 down up incorrect
CEDAX.US CEDAX 20241122 0 23.59 23.59 23.59 23.59 0 23.59
CEDIX.US Destra International & Event 20241122 0 23.62 23.62 23.62 23.62 0 23.62
CEDLX.US CEDLX 20241122 0 23.56 23.56 23.56 23.56 0 23.56
CEDTX.US CEDTX 20241122 0 23.44 23.44 23.44 23.44 0 23.44
CELC.US Celcuity Inc 20241122 0 12.72 13.25 12.5 13.19 205416 13.19 up up correct
CELH.US Celsius Holdings Inc 20241122 0 29.26 29.84 28.9 29.31 5804500 29.31 up up correct
CELU.US Celularity Inc 20241122 0 2.84 2.95 2.58 2.76 105024 2.76 down down correct
CELUW.US Celularity Inc 20241122 0 0.0225 0.0225 0.022 0.022 4000 0.022 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20241122 0 0.25 0.25 0.2499 0.25 651 0.25
CENT.US Central Garden & Pet Company 20241122 0 38.73 39.035 38.52 38.7 97924 38.7 down down correct
CENTA.US Central Garden & Pet Company 20241122 0 33.11 33.55 32.933 33.18 307304 33.18 up up correct
CENX.US Century Aluminum Company 20241122 0 22.5 22.85 22.35 22.485 719597 22.485 down down correct
CERS.US Cerus Corporation 20241122 0 1.68 1.82 1.66 1.79 1037229 1.79 up up correct
CERT.US Certara Inc 20241122 0 9.85 10.5548 9.825 10.36 1595745 10.36 up up correct
CETX.US Cemtrex Inc 20241122 0 0.1385 0.1397 0.11 0.1149 696979 4.0215 down down correct
CETXP.US Cemtrex Inc 20241122 0 0.07 0.07 0.07 0.07 8 0.07
CEVA.US CEVA Inc 20241122 0 28.59 30.81 28.59 30.44 363491 30.44 up up correct
CFB.US CrossFirst Bankshares Inc 20241122 0 17.58 17.99 17.42 17.96 175678 17.96 up down incorrect
CFBK.US CF Bankshares Inc 20241122 0 27.53 27.75 26.315 27.375 32097 27.375 down down correct
CFFI.US C&F Financial Corporation 20241122 0 74.58 74.58 73.7574 74.19 8067 74.19 down down correct
CFFN.US Capitol Federal Financial Inc 20241122 0 6.71 6.91 6.7 6.89 679430 6.89 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20241122 0 31 32.25 30.85 31.52 5460986 31.52 up up correct
CG.US The Carlyle Group Inc 20241122 0 52.76 53.72 52.76 53.65 2523834 53.65 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20241122 0 19.21 19.38 19.21 19.31 47900 19.31 up up correct
CGBD.US TCG BDC Inc 20241122 0 16.67 16.9 16.627 16.85 102538 16.85 up down incorrect
CGC.US Canopy Growth Corporation 20241122 0 3.86 4.1 3.85 3.9 3820766 3.9 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20241122 0 22.23 22.23 22.23 22.23 0 22.23
CGEM.US Cullinan Oncology Inc 20241122 0 12.27 12.78 12.1 12.54 479037 12.54 up up correct
CGEN.US Compugen Ltd 20241122 0 1.46 1.5 1.375 1.41 277628 1.41 down down correct
CGNT.US Cognyte Software Ltd 20241122 0 8 8.09 7.74 7.82 240184 7.82 down down correct
CGNX.US Cognex Corporation 20241122 0 39.48 40.7 39.48 40.67 1102725 40.67 up up correct
CGO.US Calamos Global Total Return Fund 20241122 0 11.99 12 11.9 11.95 18700 11.95 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20241122 0 0.4365 0.446 0.4144 0.4277 263943 0.4277 down down correct
CHCI.US Comstock Holding Companies Inc 20241122 0 9.79 9.79 9.05 9.05 8385 9.05 down up incorrect
CHCO.US City Holding Company 20241122 0 131.22 132.305 130.86 131.79 52305 131.79 up down incorrect
CHDN.US Churchill Downs Incorporated 20241122 0 142.92 144.23 140.63 141.87 299200 141.87 down down correct
CHEF.US The Chefs' Warehouse Inc 20241122 0 44.18 45.25 43.77 44.74 400932 44.74 up up correct
CHEK.US Check 20241122 0 0.814 0.86 0.78 0.822 7900 0.822 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20241122 0 12.02 12.19 12.01 12.11 146100 12.11 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20241122 0 181.37 181.96 179.06 181.75 388198 181.75 up up correct
CHMG.US Chemung Financial Corporation 20241122 0 51.18 51.61 51.18 51.4 7663 51.4 up up correct
CHNR.US China Natural Resources Inc 20241122 0 0.646 0.646 0.62 0.6303 19668 0.6303 down up incorrect
CHRS.US Coherus BioSciences Inc 20241122 0 1.09 1.15 1.05 1.09 2745546 1.09
CHRW.US C.H. Robinson Worldwide Inc 20241122 0 108.4 108.85 106.775 107.61 1265718 107.61 down down correct
CHSCL.US CHS Inc 20241122 0 26.135 26.25 26.05 26.11 23000 26.11 down down correct
CHSCM.US CHS Inc 20241122 0 25.3 25.32 25.13 25.21 13600 25.21 down down correct
CHSCN.US CHS Inc 20241122 0 25.44 25.69 25.44 25.59 18100 25.59 up up correct
CHSCO.US CHS Inc 20241122 0 26.92 26.94 26.83 26.94 6100 26.94 up up correct
CHSCP.US CHS Inc 20241122 0 29.25 29.5 29.2 29.2 8400 29.2 down down correct
CHTR.US Charter Communications Inc 20241122 0 385.32 391.99 383.15 388.27 1080200 388.27 up up correct
CHW.US Calamos Global Dynamic Income Fund 20241122 0 7 7.05 6.96 7.02 173100 7.02 up up correct
CHX.US ChampionX Corporation 20241122 0 31.44 31.69 31.165 31.24 1850075 31.24 down down correct
CHY.US Calamos Convertible and High Income Fund 20241122 0 12.2 12.4 12.2 12.32 101900 12.32 up up correct
CIFR.US Cipher Mining Inc 20241122 0 6.03 6.99 5.85 6.78 9446202 6.78 up up correct
CIFRW.US Cipher Mining Inc 20241122 0 1.62 2.1 1.61 2.01 93266 2.01 up up correct
CIGI.US Colliers International Group Inc 20241122 0 143.98 145.805 143.05 145.73 115876 145.73 up up correct
CLBT.US Cellebrite DI 20241122 0 20.25 20.4266 19.7 19.72 2164812 19.72 down up incorrect
CINF.US Cincinnati Financial Corporation 20241122 0 154.36 156.87 154.31 156.47 391555 156.47 up up correct
CIVB.US Civista Bancshares Inc 20241122 0 22.69 22.955 22.49 22.9 62775 22.9 up up correct
CIZN.US Citizens Holding Company 20241122 0 9 9 9 9 500 9
CJJD.US China Jo 20241122 0 2.0674 2.0674 2.0017 2.0017 1105 2.0017 down down correct
CKPT.US Checkpoint Therapeutics Inc 20241122 0 3.49 3.81 3.46 3.75 839222 3.75 up up correct
CLAR.US Clarus Corporation 20241122 0 4.38 4.58 4.38 4.51 189679 4.51 up down incorrect
CLBK.US Columbia Financial Inc 20241122 0 18.38 18.68 18.13 18.65 62125 18.65 up up correct
CLDX.US Celldex Therapeutics Inc 20241122 0 26.33 27.14 26 27.02 691020 27.02 up up correct
CLEU.US China Liberal Education Holdings Limited 20241122 0 0.207 0.2166 0.2002 0.2071 283218 0.2071 up up correct
CLFD.US Clearfield Inc 20241122 0 30.1 30.58 29.8 30.27 107721 30.27 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20241122 0 4.17 4.22 3.31 4.14 16356 4.14 down down correct
CLIR.US ClearSign Technologies Corporation 20241122 0 1.13 1.25 1.13 1.18 290580 1.18 up down incorrect
CLLS.US Cellectis S.A 20241122 0 1.86 1.89 1.85 1.87 29798 1.87 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20241122 0 21.6 22.165 21.22 21.8 585700 21.8 up up correct
CLNE.US Clean Energy Fuels Corp 20241122 0 2.74 2.8 2.7023 2.78 1371008 2.78 up down incorrect
CLNN.US Clene Inc 20241122 0 4.02 4.219 3.9 4.17 72031 4.17 up up correct
CLNNW.US Clene Inc 20241122 0 0.0498 0.0498 0.0311 0.0311 500 0.0311 down up incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20241122 0 12.5 12.5 12.5 12.5 0 12.5
CLOEU.US Clover Leaf Capital Corp. Unit 20241122 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20241122 0 3.36 3.43 3.3 3.37 3999919 3.37 up up correct
CLPS.US CLPS Incorporation 20241122 0 1.15 1.15 1.1 1.11 31858 1.11 down down correct
CLPT.US ClearPoint Neuro Inc 20241122 0 11.19 11.86 10.99 11.835 327520 11.835 up up correct
CLRB.US Cellectar Biosciences Inc 20241122 0 1.56 1.61 1.52 1.58 527405 1.58 up up correct
CLRO.US ClearOne Inc 20241122 0 0.481 0.5092 0.48 0.495 26767 0.495 up up correct
CLSD.US Clearside Biomedical Inc 20241122 0 1.03 1.08 1.02 1.08 271976 1.08 up up correct
CLSK.US CleanSpark Inc 20241122 0 13.1 15.48 12.86 15.1 48811700 15.1 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20241122 0 11.6 11.665 11.5332 11.65 6952 11.65 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20241122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20241122 0 1.37 1.45 1.32 1.43 7920 1.43 up up correct
CMAX.US CareMax Inc 20241122 0 0.685 0.763 0.685 0.72 149287 0.72 up up correct
CMAXW.US CareMax Inc 20241122 0 0.0057 0.01 0.0057 0.0057 28323 0.0057
CMBM.US Cambium Networks Corporation 20241122 0 1.1 1.18 1.0934 1.18 51987 1.18 up up correct
CMCO.US Columbus McKinnon Corporation 20241122 0 37.4 38.79 36.88 38.53 212201 38.53 up down incorrect
CMCSA.US Comcast Corporation 20241122 0 43.26 43.72 43.16 43.47 10637300 43.47 up up correct
CMCT.US CIM Commercial Trust Corporation 20241122 0 0.244 0.2445 0.2211 0.2245 1142332 0.2245 down down correct
CME.US CME Group Inc 20241122 0 227.5 229.94 226.905 229.04 3050367 229.04 up up correct
CMLS.US Cumulus Media Inc 20241122 0 0.6996 0.75 0.6996 0.726 72826 0.726 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20241122 0 1.6 1.68 1.58 1.65 42387 1.65 up up correct
CMPR.US Cimpress plc 20241122 0 81.84 82.38 80.295 81.33 96114 81.33 down up incorrect
CMPS.US COMPASS Pathways plc 20241122 0 4.46 4.5869 4.34 4.41 725423 4.41 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20241122 0 1.4 1.525 1.36 1.49 540044 1.49 up up correct
CMRX.US Chimerix Inc 20241122 0 0.9 0.93 0.88 0.9 108701 0.9
CMTL.US Comtech Telecommunications Corp 20241122 0 3.16 3.35 3.15 3.29 340406 3.29 up down incorrect
CNDT.US Conduent Incorporated 20241122 0 3.68 3.775 3.645 3.74 917251 3.74 up down incorrect
CNET.US ZW Data Action Technologies Inc 20241122 0 1.59 1.715 1.59 1.66 29889 1.66 up up correct
CNEY.US CN Energy Group. Inc 20241122 0 0.3151 0.34 0.3107 0.33 129233 0.33 up up correct
CNFR.US Conifer Holdings Inc 20241122 0 1.14 1.2 1.08 1.19 23224 1.19 up up correct
CNOB.US ConnectOne Bancorp Inc 20241122 0 27.34 28.02 27.23 27.83 228457 27.83 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20241122 0 21.79 21.79 21.79 21.79 300 21.79
CNRLX.US CNRLX 20241122 0 15.87 15.87 15.87 15.87 0 15.87
CNROX.US CNROX 20241122 0 7.12 7.12 7.12 7.12 0 7.12
CNSL.US Consolidated Communications Holdings Inc 20241122 0 4.64 4.64 4.62 4.63 258849 4.63 down down correct
CNSP.US CNS Pharmaceuticals Inc 20241122 0 0.1229 0.125 0.11 0.1244 9891551 0.1244 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20241122 0 18.28 18.33 16.95 17.04 1110707 17.04 down down correct
CNTB.US Connect Biopharma Holdings Limited 20241122 0 1.04 1.04 0.99 1 7818 1 down down correct
CNTG.US Centogene N.V 20241122 0 0.11 0.11 0.11 0.11 169 0.11
COHU.US Cohu Inc 20241122 0 26.05 26.76 25.965 26.65 252514 26.65 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20241122 0 1.35 1.43 1.27 1.39 793082 1.39 up up correct
CNTY.US Century Casinos Inc 20241122 0 4.4 4.47 4.3229 4.39 58845 4.39 down down correct
CNXC.US Concentrix Corporation 20241122 0 40 44.135 39.8986 43.72 1890804 43.72 up up correct
CNXN.US PC Connection Inc 20241122 0 71.92 72.97 71.75 72.74 56500 72.74 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20241122 0 36.6 37 36.005 36.12 344260 36.12 down down correct
COCP.US Cocrystal Pharma Inc 20241122 0 2.16 2.2 2.06 2.2 15306 2.2 up up correct
CODA.US Coda Octopus Group Inc 20241122 0 9.52 9.52 9.0014 9.32 57750 9.32 down down correct
CODX.US Co 20241122 0 1.06 1.06 1 1.01 172075 1.01 down down correct
COF.US PN 20241122 0 17.6 17.63 17.53 17.595 16803 17.595 down down correct
COFS.US ChoiceOne Financial Services Inc 20241122 0 36.84 37.13 36.45 36.75 36986 36.75 down down correct
COGT.US Cogent Biosciences Inc 20241122 0 8.97 9.3 8.88 9.13 724997 9.13 up up correct
COHR.US Coherent Inc 20241122 0 105.72 106.31 103.87 105.34 1962600 105.34 down down correct
COIN.US Coinbase Global Inc 20241122 0 294.885 311.37 290.8 304.64 12187194 304.64 up up correct
COKE.US Coca 20241122 0 1250 1260.36 1244.05 1259.92 26100 1259.92 up up correct
COLB.US Columbia Banking System Inc 20241122 0 30.69 31.7 30.65 31.64 1334107 31.64 up up correct
COLL.US Collegium Pharmaceutical Inc 20241122 0 30.4 30.755 29.8 29.96 394164 29.96 down down correct
COLM.US Columbia Sportswear Company 20241122 0 81.73 83.8 81.48 83.48 413481 83.48 up up correct
COMM.US CommScope Holding Company Inc 20241122 0 4.46 4.74 4.38 4.68 3516991 4.68 up down incorrect
COMS.US COMSovereign Holding Corp 20241122 0 0.001 0.001 0.001 0.001 1793 0.001
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20241122 0 0.05 0.05 0.05 0.05 0 0.05
COOP.US Mr. Cooper Group Inc 20241122 0 98.65 100.395 98.395 99.42 300694 99.42 up up correct
CORT.US Corcept Therapeutics Incorporated 20241122 0 56.2 57.705 56.14 57.54 676106 57.54 up up correct
COST.US Costco Wholesale Corporation 20241122 0 962.74 976.3 958.52 964.01 2076300 964.01 up up correct
CPHC.US Canterbury Park Holding Corporation 20241122 0 20.7 20.7 19.95 19.95 1276 19.95 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20241122 0 1.06 1.19 1.05 1.06 55264 1.06
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20241122 0 1.19 1.21 1.13 1.14 47504 1.14 down down correct
CPRDX.US CPRDX 20241122 0 11.67 11.67 11.67 11.67 0 11.67
CPREX.US CPREX 20241122 0 11.68 11.68 11.68 11.68 0 11.68
CPRSX.US CPRSX 20241122 0 11.66 11.66 11.66 11.66 0 11.66
CPRT.US Copart Inc 20241122 0 59.82 62.9 59.05 62.7 9911100 62.7 up up correct
CPRTX.US CPRTX 20241122 0 11.65 11.65 11.65 11.65 0 11.65
CPRX.US Catalyst Pharmaceuticals Inc 20241122 0 21.18 21.55 21.05 21.48 863885 21.48 up up correct
CPSH.US CPS Technologies Corporation 20241122 0 1.46 1.5 1.43 1.47 38261 1.47 up up correct
CPSS.US Consumer Portfolio Services Inc 20241122 0 10.72 10.72 10.325 10.55 37827 10.55 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20241122 0 15.56 15.627 15.37 15.435 55900 15.435 down down correct
CRAI.US CRA International Inc 20241122 0 191.02 196.03 191.02 193.84 35457 193.351 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20241122 0 16.75 17.75 16.5 17.47 178435 17.47 up up correct
CRBU.US Caribou Biosciences Inc 20241122 0 1.98 2.05 1.9315 2.02 989411 2.02 up up correct
CRCT.US Cricut Inc 20241122 0 5.18 5.22 5.075 5.1 324391 5.1 down up incorrect
CRDF.US Cardiff Oncology Inc 20241122 0 2.5 2.565 2.443 2.45 483566 2.45 down down correct
CRDFX.US CRDFX 20241122 0 22.24 22.24 22.24 22.24 0 22.24
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20241122 0 22.23 22.23 22.23 22.23 0 22.23
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20241122 0 1.65 1.655 1.5579 1.62 405465 1.62 down up incorrect
CRDLX.US CRDLX 20241122 0 22.23 22.23 22.23 22.23 0 22.23
CRDTX.US Griffin Inst Access Credit Fund CL A 20241122 0 22.24 22.24 22.24 22.24 0 22.24
CREDX.US CREDX 20241122 0 8.61 8.61 8.61 8.61 0 8.61
CREG.US China Recycling Energy Corporation 20241122 0 0.7 0.779 0.68 0.6803 79185 0.6803 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20241122 0 0.8 0.92 0.785 0.85 117155 0.85 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20241122 0 11.24 11.59 10.9198 11.37 254622 11.37 up up correct
CREX.US Creative Realities Inc 20241122 0 3.32 3.4899 3.2388 3.45 28329 3.45 up up correct
CRIS.US Curis Inc 20241122 0 4.09 4.2124 3.81 4.03 107978 4.03 down down correct
CRKN.US Crown ElectroKinetics Corp 20241122 0 0.827 0.94 0.6335 0.6576 10459900 0.6576 down down correct
CRMD.US CorMedix Inc 20241122 0 10.34 10.37 9.93 9.96 880050 9.96 down down correct
CRMT.US America's Car 20241122 0 43.28 44.96 43.245 44.87 111255 44.87 up up correct
CRNC.US Cerence Inc 20241122 0 5.87 7.6 5.71 7.2 17428490 7.2 up down incorrect
CRNT.US Ceragon Networks Ltd 20241122 0 3.27 3.71 3.261 3.7 2475955 3.7 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20241122 0 56.52 57.1 55.34 56.06 1037127 56.06 down down correct
CRON.US Cronos Group Inc 20241122 0 2.06 2.11 2.03 2.08 688583 2.08 up down incorrect
CROX.US Crocs Inc 20241122 0 103.8 107.73 103.75 106.08 1921879 106.08 up up correct
CRSP.US CRISPR Therapeutics AG 20241122 0 46.37 48 45.85 47.88 1504257 47.88 up up correct
CRSR.US Corsair Gaming Inc 20241122 0 7.25 7.583 7.21 7.38 617665 7.38 up up correct
CRTD.US Creatd Inc 20241122 0 0.9 0.9 0.9 0.9 449 0.9
CRTDW.US Creatd Inc 20241122 0 0.0011 0.0011 0.0011 0.0011 499 0.0011
CRTO.US Criteo S.A 20241122 0 39.2 40.06 38.76 39.955 775438 39.955 up up correct
CRUS.US Cirrus Logic Inc 20241122 0 102.24 104.97 102.03 104.82 568635 104.82 up up correct
CRVL.US CorVel Corporation 20241122 0 362 371.39 362 370.44 62109 370.44 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20241122 0 8.95 9.19 8.79 8.95 1209081 8.95
CRWD.US CrowdStrike Holdings Inc 20241122 0 359.68 372.56 357.95 372.26 3442549 372.26 up up correct
CRWS.US Crown Crafts Inc 20241122 0 4.49 4.56 4.49 4.52 13427 4.52 up up correct
CSBR.US Champions Oncology Inc 20241122 0 4.37 4.65 4.3 4.55 9200 4.55 up up correct
CSCO.US Cisco Systems Inc 20241122 0 57.59 58.7 57.455 58.55 14952320 58.55 up up correct
CSGP.US CoStar Group Inc 20241122 0 76.9 80.61 76.9 79.81 3842535 79.81 up down incorrect
CSGS.US CSG Systems International Inc 20241122 0 55.47 56.39 55.32 55.51 181196 55.51 up up correct
CSIQ.US Canadian Solar Inc 20241122 0 11.17 11.96 11.03 11.91 1505214 11.91 up down incorrect
CSPI.US CSP Inc 20241122 0 14.06 17.1892 13.97 17.18 106995 17.18 up up correct
CSQ.US Calamos Strategic Total Return Fund 20241122 0 17.92 18.03 17.89 18.01 143800 18.01 up up correct
CSTE.US Caesarstone Ltd 20241122 0 4.01 4.15 4.01 4.14 21714 4.14 up up correct
CSTL.US Castle Biosciences Inc 20241122 0 29.24 30.35 28.76 29.81 328905 29.81 up up correct
CSWC.US Capital Southwest Corporation 20241122 0 23.05 23.31 23.05 23.29 313427 23.29 up down incorrect
CSWI.US CSW Industrials Inc 20241122 0 418.16 427.19 415.28 426.66 161931 426.66 up down incorrect
CSX.US CSX Corporation 20241122 0 35.467 35.905 35.37 35.78 10783270 35.78 up up correct
CTAS.US Cintas Corporation 20241122 0 221.5 222.7702 220.88 221.76 1414450 221.76 up up correct
CTBI.US Community Trust Bancorp Inc 20241122 0 58.87 59.875 52.98 59.68 43927 59.68 up up correct
CTHR.US Charles & Colvard Ltd 20241122 0 1.33 1.33 1.2801 1.305 7877 1.305 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20241122 0 6.51 6.69 6.4634 6.55 496670 6.55 up up correct
CTLP.US Cantaloupe Inc 20241122 0 9.04 9.305 9.04 9.27 587455 9.27 up down incorrect
CTMX.US CytomX Therapeutics Inc 20241122 0 0.89 0.895 0.86 0.89 494958 0.89
CTRE.US CareTrust REIT Inc 20241122 0 30.88 31.11 29.99 30.3 2045755 30.3 down up incorrect
CTRM.US Castor Maritime Inc 20241122 0 3.46 3.6195 3.46 3.57 40457 3.57 up up correct
CTRN.US Citi Trends Inc 20241122 0 18.07 18.985 17.865 18.92 83824 18.92 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20241122 0 78.93 80.03 78.76 79.54 2720763 79.54 up up correct
CTSO.US Cytosorbents Corporation 20241122 0 0.8946 0.951 0.8946 0.92 76870 0.92 up up correct
CTXR.US Citius Pharmaceuticals Inc 20241122 0 0.134 0.15 0.1096 0.1338 645576 3.345 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20241122 0 2.42 2.45 2.41 2.43 26200 2.43 up down incorrect
CUE.US Cue Biopharma Inc 20241122 0 1.01 1.08 1.01 1.02 266040 1.02 up up correct
CUEN.US Cuentas Inc 20241122 0 0.004 0.004 0.004 0.004 1700 0.004
CULL.US Cullman Bancorp Inc. Common Stock 20241122 0 9.81 9.81 9.71 9.8 7220 9.8 down down correct
CURI.US CuriosityStream Inc 20241122 0 1.64 1.81 1.6 1.81 535041 1.81 up up correct
CURIW.US CuriosityStream Inc 20241122 0 0.0207 0.0207 0.0205 0.0206 310 0.0206 down down correct
CUTR.US Cutera Inc 20241122 0 0.31 0.325 0.3069 0.3166 348587 0.3166 up down incorrect
CVAC.US CureVac N.V 20241122 0 2.59 2.7 2.52 2.66 474112 2.66 up down incorrect
CVBF.US CVB Financial Corp 20241122 0 23.45 23.99 23.34 23.83 846851 23.83 up up correct
CVCO.US Cavco Industries Inc 20241122 0 498.4 513.72 498.4 512.91 69948 512.91 up up correct
CVGI.US Commercial Vehicle Group Inc 20241122 0 2.4 2.51 2.4 2.42 206456 2.42 up up correct
CVGW.US Calavo Growers Inc 20241122 0 27.3 27.57 26.86 27.17 148197 27.17 down down correct
CVLG.US Covenant Logistics Group Inc 20241122 0 57.46 57.88 56.78 57.77 33625 57.77 up up correct
CVLT.US Commvault Systems Inc 20241122 0 170.68 174.87 169.51 174.6 392001 174.6 up up correct
CVRX.US CVRx Inc. Common Stock 20241122 0 14.87 14.91 14.59 14.85 278321 14.85 down up incorrect
CVV.US CVD Equipment Corporation 20241122 0 3.06 3.14 3.03 3.09 13169 3.09 up down incorrect
CWBC.US Community West Bancshares 20241122 0 21.28 21.85 21.21 21.82 54245 21.82 up up correct
CWBR.US CohBar Inc 20241122 0 0.5 0.5 0.5 0.5 10 0.5
CWCO.US Consolidated Water Co. Ltd 20241122 0 26.45 27.59 26.45 27.44 171345 27.44 up down incorrect
CWST.US Casella Waste Systems Inc 20241122 0 111.6 112.845 111.52 112.56 317893 112.56 up up correct
CXDO.US Crexendo Inc 20241122 0 5.06 5.24 5 5.24 191840 5.24 up up correct
CYAN.US Cyanotech Corporation 20241122 0 0.38 0.38 0.38 0.38 3000 0.38
CYBR.US CyberArk Software Ltd 20241122 0 329.15 329.97 318.9 319.73 358173 319.73 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20241122 0 0.35 0.3795 0.3468 0.356 260562 0.356 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20241122 0 6.94 6.94 6.94 6.94 0 6.94
CYCN.US Cyclerion Therapeutics Inc 20241122 0 1.42 1.5477 1.27 1.43 79648 1.43 up up correct
CYPS.US Cyclo3pss Corporation 20241122 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20241122 0 6.58 6.6 6.34 6.56 408903 6.56 down down correct
CYTH.US Cyclo Therapeutics Inc 20241122 0 0.7 0.77 0.6811 0.73 18086 0.73 up up correct
CYTHW.US Cyclo Therapeutics Inc 20241122 0 0.14 0.14 0.14 0.14 0 0.14
CYTK.US Cytokinetics Incorporated 20241122 0 47.67 49.815 47.41 49.1 1640063 49.1 up up correct
CYTO.US Auris Medical Holding Ltd 20241122 0 0.435 0.4681 0.4151 0.423 67877 0.423 down down correct
CZNC.US Citizens & Northern Corporation 20241122 0 20.06 20.72 20.06 20.72 23496 20.72 up down incorrect
CZR.US Caesars Entertainment Inc 20241122 0 37.64 37.86 37.32 37.6 2780800 37.6 down down correct
CZWI.US Citizens Community Bancorp Inc 20241122 0 15.57 16.19 15.55 16.1 41217 16.1 up up correct
DHCNI.US DHCNI 20241122 0 14.95 14.96 14.68 14.83 8800 14.83 down down correct
DADA.US Dada Nexus Limited 20241122 0 1.35 1.37 1.325 1.35 653734 1.35
DAKT.US Daktronics Inc 20241122 0 14.45 14.94 14.3 14.88 312083 14.88 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20241122 0 5.62 5.95 5.46 5.76 19604 5.76 up up correct
DARE.US Daré Bioscience Inc 20241122 0 3.23 3.42 3.18 3.34 30183 3.34 up up correct
DATS.US DatChat Inc. Common Stock 20241122 0 1.94 2.11 1.92 2.04 210000 2.04 up up correct
DATSW.US DatChat Inc. Series A Warrant 20241122 0 0.043 0.043 0.043 0.043 400 0.043
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20241122 0 13.31 13.91 13.28 13.72 628359 13.72 up up correct
DBGI.US Digital Brands Group Inc 20241122 0 0.13 0.1327 0.1182 0.1213 8739756 0.1213 down up incorrect
DBGIW.US Digital Brands Group Inc 20241122 0 15 16.98 12.21 12.21 0 12.21 down down correct
DBVT.US DBV Technologies S.A 20241122 0 0.49 0.4944 0.4501 0.469 86847 0.469 down up incorrect
DBX.US Dropbox Inc 20241122 0 27.64 28.17 27.61 27.99 2543252 27.99 up up correct
DCBO.US Docebo Inc 20241122 0 48.6 49.28 48.27 49.03 53040 49.03 up up correct
DCGO.US DocGo Inc 20241122 0 4.13 4.35 4.12 4.25 441164 4.25 up up correct
DCOM.US Dime Community Bancshares Inc 20241122 0 35.33 36.5 35.15 36.32 557261 36.32 up up correct
DCOMP.US Dime Community Bancshares Inc 20241122 0 19.54 19.84 19.449 19.84 5400 19.84 up up correct
DCTH.US Delcath Systems Inc 20241122 0 9.94 10.01 9.33 9.76 640170 9.76 down down correct
DDOG.US Datadog Inc 20241122 0 148.5 155.42 147 154.83 13878800 154.83 up up correct
DENN.US Denny's Corporation 20241122 0 6.4 6.48 6.2422 6.25 468905 6.25 down up incorrect
DFH.US Dream Finders Homes Inc 20241122 0 30.93 31.96 30.455 31.65 6372599 31.65 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20241122 0 1.92 2.08 1.83 2.06 190177 2.06 up down incorrect
DGICA.US Donegal Group Inc 20241122 0 15.94 15.99 15.84 15.98 129663 15.98 up up correct
DGICB.US Donegal Group Inc 20241122 0 14.3511 14.3511 14.3511 14.3511 16 14.3511
DGII.US Digi International Inc 20241122 0 31.73 33.2 31.6 32.95 554627 32.95 up up correct
DGLY.US Digital Ally Inc 20241122 0 0.97 0.98 0.781 0.821 315444 0.821 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20241122 0 4.22 4.495 4.2 4.37 613188 4.37 up up correct
DHC.US Diversified Healthcare Trust 20241122 0 2.45 2.45 2.4 2.41 490009 2.41 down down correct
DHCNL.US Diversified Healthcare Trust 20241122 0 15.71 15.89 15.59 15.84 4431 15.84 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20241122 0 168.43 170.69 168.43 170.56 7143 170.56 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20241122 0 3.95 3.98 3.84 3.85 96517 3.85 down down correct
DIOD.US Diodes Incorporated 20241122 0 59.48 61.31 59.355 61.305 423739 61.305 up up correct
DJCO.US Daily Journal Corporation 20241122 0 582 588.9 570.76 577.48 5219 577.48 down down correct
DKNG.US DraftKings Inc 20241122 0 43.55 44.13 42.985 43.09 7618400 43.09 down down correct
DLHC.US DLH Holdings Corp 20241122 0 8.54 8.59 8.44 8.53 18739 8.53 down down correct
DLO.US DLocal Limited Class A Common Shares 20241122 0 10.7 11.08 10.69 10.95 1820225 10.95 up up correct
DLPN.US Dolphin Entertainment Inc 20241122 0 1.1 1.12 1.07 1.07 5858 1.07 down down correct
DLTH.US Duluth Holdings Inc 20241122 0 3.67 3.87 3.67 3.75 77762 3.75 up down incorrect
DLTR.US Dollar Tree Inc 20241122 0 65.8 67.39 65.76 66.4 3013300 66.4 up up correct
DMAC.US DiaMedica Therapeutics Inc 20241122 0 4.17 4.82 4.17 4.7 182706 4.7 up up correct
DMLP.US Dorchester Minerals L.P 20241122 0 33.72 34.03 33.06 33.74 148214 33.74 up up correct
DMRC.US Digimarc Corporation 20241122 0 31.32 33.3 31.32 32.67 140194 32.67 up up correct
DNLI.US Denali Therapeutics Inc 20241122 0 24.32 24.73 23.97 24.69 830355 24.69 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20241122 0 11.07 11.22 11.05 11.15 951845 11.15 up up correct
DOCU.US DocuSign Inc 20241122 0 80.96 83.18 80.96 83.03 2280712 83.03 up up correct
DOGZ.US Dogness (International) Corporation 20241122 0 44.04 49.4599 43.5 47.97 45104 47.97 up up correct
DOMO.US Domo Inc 20241122 0 9.19 9.66 9.17 9.45 256417 9.45 up up correct
DOOO.US BRP Inc 20241122 0 48.32 49.08 47.98 48.51 129013 48.51 up up correct
DORM.US Dorman Products Inc 20241122 0 137.56 141.86 137.5 139.45 228442 139.45 up down incorrect
DOX.US Amdocs Limited 20241122 0 84.98 85.96 84.915 85.67 466355 85.67 up down incorrect
DOYU.US DouYu International Holdings Limited 20241122 0 9.62 10.29 9.62 10.23 117508 10.23 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20241122 0 12.01 12.01 12.01 12.01 0 12.01
DPRO.US Draganfly Inc. Common Shares 20241122 0 2.33 2.51 2.27 2.51 84904 2.51 up up correct
DRIO.US DarioHealth Corp 20241122 0 0.83 0.9227 0.8002 0.8448 162055 0.8448 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20241122 0 1.16 1.1601 1.07 1.1371 44585 1.1371 down down correct
DRRX.US DURECT Corporation 20241122 0 0.888 1.04 0.888 1.01 165370 1.01 up down incorrect
DRVN.US Driven Brands Holdings Inc 20241122 0 16.21 16.75 16.12 16.69 590399 16.69 up up correct
DSGN.US Design Therapeutics Inc 20241122 0 5.6 5.8 5.47 5.62 83710 5.62 up up correct
DSGX.US The Descartes Systems Group Inc 20241122 0 114.78 116.31 114.33 116.08 263307 116.08 up up correct
DSP.US Viant Technology Inc 20241122 0 19.25 19.4 17.93 18.72 318029 18.72 down down correct
DSWL.US Deswell Industries Inc 20241122 0 2.72 2.72 2.5991 2.6236 8917 2.6236 down down correct
DTIL.US Precision BioSciences Inc 20241122 0 6.51 7.46 6.51 7.26 107668 7.26 up down incorrect
DTSS.US Datasea Inc 20241122 0 2.54 2.715 2.4867 2.65 96311 2.65 up up correct
DTST.US Data Storage Corporation 20241122 0 3.9 4.14 3.899 3.96 63601 3.96 up up correct
DTSTW.US Data Storage Corporation 20241122 0 0.43 0.44 0.35 0.39 11891 0.39 down up incorrect
DUO.US Fangdd Network Group Ltd 20241122 0 0.56 0.563 0.5 0.522 1734981 0.522 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20241122 0 342.45 352.39 340.69 351.97 563405 351.97 up up correct
DUOT.US Duos Technologies Group Inc 20241122 0 4.91 5.0208 4.3 4.58 224588 4.58 down down correct
DVAX.US Dynavax Technologies Corporation 20241122 0 12.32 12.58 12.315 12.42 902686 12.42 up up correct
DWSN.US Dawson Geophysical Company 20241122 0 1.61 1.61 1.37 1.45 20297 1.45 down down correct
DXCM.US DexCom Inc 20241122 0 74.85 75.29 72.51 72.83 4562600 72.83 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20241122 0 2.44 2.4799 2.3 2.32 515038 2.32 down down correct
DXPE.US DXP Enterprises Inc 20241122 0 69.49 71.53 69.49 71.33 89937 71.33 up up correct
DXYN.US The Dixie Group Inc 20241122 0 0.685 0.685 0.67 0.67 6649 0.67 down down correct
DYAI.US Dyadic International Inc 20241122 0 1.7 2.0498 1.68 1.93 227212 1.93 up down incorrect
DYN.US Dyne Therapeutics Inc 20241122 0 30 30.37 29.18 29.69 1002067 29.69 down down correct
DYNT.US Dynatronics Corporation 20241122 0 0.1301 0.1301 0.1301 0.1301 470 0.1301
DZSI.US DZS Inc 20241122 0 0.75 0.75 0.62 0.75 6033 0.75
EA.US Electronic Arts Inc 20241122 0 168.46 168.5 164.47 166.67 1638000 166.67 down up incorrect
EAST.US Eastside Distilling Inc 20241122 0 0.5482 0.56 0.5038 0.56 134653 0.56 up down incorrect
EBAY.US eBay Inc 20241122 0 61.77 63.43 61.57 63.24 3104477 63.24 up up correct
EBC.US Eastern Bankshares Inc 20241122 0 18.54 18.85 18.52 18.83 1112983 18.83 up down incorrect
EBET.US Esports Technologies Inc 20241122 0 0.015 0.015 0.015 0.015 34553 0.015
EBMT.US Eagle Bancorp Montana Inc 20241122 0 16.5 17.07 16.5 17.06 16367 17.06 up up correct
EBON.US Ebang International Holdings Inc 20241122 0 7.16 7.43 6.8701 7.365 50569 7.365 up up correct
EBTC.US Enterprise Bancorp Inc 20241122 0 36.5 37.05 36.5 36.87 18121 36.87 up up correct
ECOR.US electroCore Inc 20241122 0 10 11.4999 10 11.21 110252 11.21 up up correct
ECPG.US Encore Capital Group Inc 20241122 0 48.23 49.5 48.23 49.14 163790 49.14 up up correct
EDAP.US EDAP TMS S.A 20241122 0 2.41 2.57 2.41 2.47 32277 2.47 up up correct
EDIT.US Editas Medicine Inc 20241122 0 2.39 2.535 2.33 2.44 2277431 2.44 up up correct
EDRY.US EuroDry Ltd 20241122 0 13.53 14.5 13.53 14.103 5841 14.103 up up correct
EDSA.US Edesa Biotech Inc 20241122 0 2.08 2.21 2.08 2.17 4433 2.17 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20241122 0 0.97 0.9701 0.95 0.97 7472 0.97
EDUC.US Educational Development Corporation 20241122 0 1.89 1.99 1.81 1.81 8088 1.81 down down correct
EEFT.US Euronet Worldwide Inc 20241122 0 105.2 106.53 104.82 105.51 223628 105.51 up up correct
EEIQ.US Elite Education Group International Limited 20241122 0 1.02 1.03 0.9824 1.02 5568 1.02
EFOI.US Energy Focus Inc 20241122 0 1.27 1.29 1.25 1.25 4347 1.25 down down correct
EFSC.US Enterprise Financial Services Corp 20241122 0 59.9 60.81 59.405 60.74 264968 60.74 up up correct
EFTR.US Effector Therapeutics Inc 20241122 0 0.0002 0.0002 0.0002 0.0002 1282 0.0002
EGAN.US eGain Corporation 20241122 0 5.16 5.38 5.15 5.33 35167 5.33 up down incorrect
EGBN.US Eagle Bancorp Inc 20241122 0 28.77 29.7 28.61 29.41 169600 29.41 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20241122 0 0.95 0.95 0.6501 0.95 12020 0.95
EH.US EHang Holdings Limited 20241122 0 13.9 14.38 13.55 14.06 2459604 14.06 up up correct
EHTH.US eHealth Inc 20241122 0 4.92 5.07 4.84 5 148412 5 up up correct
EIOAX.US EIOAX 20241122 0 9.22 9.22 9.22 9.22 0 9.22
EIOMX.US EIOMX 20241122 0 9.08 9.08 9.08 9.08 0 9.08
EJH.US E 20241122 0 0.73 0.7449 0.7001 0.742 180040 0.742 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20241122 0 0.701 0.74 0.67 0.691 130764 0.691 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20241122 0 4.08 4.17 3.93 4.01 178672 4.01 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20241122 0 0.6102 0.6292 0.6004 0.6034 189340 0.6034 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20241122 0 0.0001 0.0001 0.0001 0.0001 1530 0.0001
ELSE.US Electro 20241122 0 4.25 4.3278 4.21 4.225 3116 4.225 down down correct
ELTK.US Eltek Ltd 20241122 0 11.14 11.4514 10.88 11.05 22183 11.05 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20241122 0 3.03 3.3 3.015 3.05 745337 3.05 up up correct
ELYS.US Elys Game Technology Corp 20241122 0 0.0004 0.0004 0.0004 0.0004 2146 0.0004
EM.US Smart Share Global Limited 20241122 0 0.72 0.725 0.6708 0.6865 43626 0.6865 down down correct
EMKR.US EMCORE Corporation 20241122 0 2.96 2.99 2.95 2.96 115013 2.96
EML.US The Eastern Company 20241122 0 28 28.944 28 28.54 11023 28.54 up up correct
ENG.US ENGlobal Corporation 20241122 0 1.26 1.36 1.26 1.36 20228 1.36 up up correct
ENLV.US Enlivex Therapeutics Ltd 20241122 0 0.828 0.9293 0.828 0.9293 221613 0.9293 up down incorrect
ENPH.US Enphase Energy Inc 20241122 0 63.2 66.93 62.36 66.29 4867170 66.29 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20241122 0 0.56 0.56 0.421 0.43 3995160 0.43 down down correct
ENSG.US The Ensign Group Inc 20241122 0 147.35 147.64 145.41 146.36 334907 146.36 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20241122 0 9.31 9.47 9.1556 9.34 1004520 9.34 up up correct
ENTG.US Entegris Inc 20241122 0 105 107.32 104.89 107.24 2512379 107.24 up up correct
ENTX.US Entera Bio Ltd 20241122 0 1.62 1.65 1.57 1.59 35684 1.59 down down correct
ENVB.US Enveric Biosciences Inc 20241122 0 0.34 0.3587 0.33 0.3333 123001 0.3333 down down correct
ENVX.US Enovix Corporation 20241122 0 9.1 9.49 9.075 9.43 3642692 9.43 up down incorrect
EOLS.US Evolus Inc 20241122 0 13.12 13.245 12.46 12.6 783859 12.6 down down correct
EOSE.US Eos Energy Enterprises Inc 20241122 0 2.51 2.74 2.46 2.7 5642821 2.7 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20241122 0 0.213 0.213 0.163 0.177 276500 0.177 down down correct
EPIX.US ESSA Pharma Inc 20241122 0 1.74 1.855 1.73 1.83 360732 1.83 up up correct
EPSN.US Epsilon Energy Ltd 20241122 0 6.07 6.08 5.97 6.04 26243 6.04 down down correct
EQ.US Equillium Inc 20241122 0 0.7 0.7398 0.7 0.711 53877 0.711 up up correct
EQBK.US Equity Bancshares Inc 20241122 0 48.2 49.19 47.6 49.08 42913 49.08 up down incorrect
EQIX.US Equinix Inc. (REIT) 20241122 0 928.7 937.32 922.71 936.37 512791 936.37 up up correct
ERAS.US Erasca Inc. Common Stock 20241122 0 2.63 2.8 2.57 2.7 1246363 2.7 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20241122 0 8.03 8.16 8.03 8.14 25117029 8.14 up up correct
ERIE.US Erie Indemnity Company 20241122 0 426.06 433.12 425.51 428.5 171580 428.5 up down incorrect
ERII.US Energy Recovery Inc 20241122 0 15.76 16.12 15.64 15.8 498261 15.8 up up correct
ESCA.US Escalade Incorporated 20241122 0 14.81 15.305 14.81 15.23 39795 15.23 up up correct
ESEA.US Euroseas Ltd 20241122 0 39.06 41.0099 38.47 40.5 60653 40.5 up up correct
ESGR.US Enstar Group Limited 20241122 0 324.23 326.22 324 324.71 173412 324.71 up down incorrect
ESGRO.US Enstar Group Limited 20241122 0 20.14 20.14 19.69 19.88 6900 19.88 down up incorrect
ESGRP.US Enstar Group Limited 20241122 0 19.62 19.93 19.533 19.58 75200 19.58 down down correct
ESLT.US Elbit Systems Ltd 20241122 0 250.08 251.2 248.83 250.11 18294 250.11 up up correct
ESPR.US Esperion Therapeutics Inc 20241122 0 2.48 2.54 2.45 2.52 3157468 2.52 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20241122 0 74.14 76.5 74.14 76.5 24719 76.5 up up correct
ESSA.US ESSA Bancorp Inc 20241122 0 20.15 20.35 20.15 20.3 7919 20.3 up up correct
ESTA.US Establishment Labs Holdings Inc 20241122 0 42.86 43.75 41.97 43.08 276371 43.08 up up correct
ETNB.US 89bio Inc 20241122 0 8.42 8.91 8.3 8.76 493685 8.76 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20241122 0 10.73 11.44 10.6 11.23 422557 11.23 up up correct
ETSY.US Etsy Inc 20241122 0 52.4 52.89 51.61 52.3 2379676 52.3 down down correct
EVCM.US EverCommerce Inc. Common Stock 20241122 0 11.64 11.9253 11.385 11.87 125668 11.87 up up correct
EVER.US EverQuote Inc 20241122 0 19.03 19.505 18.885 19.15 383425 19.15 up up correct
EVFM.US Evofem Biosciences Inc 20241122 0 0.01 0.011 0.01 0.01 308500 0.01
EVGN.US Evogene Ltd 20241122 0 1.59 1.67 1.5156 1.62 71450 1.62 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20241122 0 6.2 6.43 6.02 6.36 5451602 6.36 up up correct
EVGOW.US EVgo Equity Warrants 20241122 0 0.999 1.16 0.999 1.11 76000 1.11 up up correct
EVLO.US Evelo Biosciences Inc 20241122 0 0.0015 0.0015 0.0015 0.0015 570 0.0015
EVLV.US Newhold Investment Corp 20241122 0 3 3.18 2.97 3.09 1635001 3.09 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20241122 0 0.2 0.2149 0.1925 0.2 131205 0.2
EVOK.US Evoke Pharma Inc 20241122 0 4.5 4.5992 4.33 4.33 37497 4.33 down down correct
EVOL.US Evolving Systems Inc 20241122 0 0.85 0.85 0.85 0.85 0 0.85
EWBC.US East West Bancorp Inc 20241122 0 106.73 110.31 106.73 110.08 886483 110.08 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20241122 0 5.81 6 5.745 5.89 594360 5.89 up up correct
EWTX.US Edgewise Therapeutics Inc 20241122 0 32.71 32.72 31.76 32.2 353056 32.2 down down correct
EXAS.US Exact Sciences Corporation 20241122 0 53.32 54.26 52.79 52.91 2005479 52.91 down down correct
EXC.US Exelon Corporation 20241122 0 39.36 39.56 38.68 38.71 4039000 38.71 down down correct
EXEL.US Exelixis Inc 20241122 0 34.83 35.685 34.755 35.61 1763901 35.61 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20241122 0 3.32 3.475 3.25 3.4 1053316 3.4 up up correct
EXLS.US ExlService Holdings Inc 20241122 0 46.01 46.4 45.82 46.21 713449 46.21 up up correct
EXPD.US Expeditors International of Washington Inc 20241122 0 121.21 121.88 120.69 121.32 901900 121.32 up up correct
EXPE.US Expedia Group Inc 20241122 0 184.78 186.92 184.27 184.92 1215629 184.92 up up correct
EXPI.US eXp World Holdings Inc 20241122 0 13.335 14.51 13.27 14.05 1316179 14.05 up up correct
EXPO.US Exponent Inc 20241122 0 96.07 98.15 96.07 98.04 206882 98.04 up up correct
EXTR.US Extreme Networks Inc 20241122 0 15.76 16.2861 15.76 16.03 1299840 16.03 up down incorrect
EYE.US National Vision Holdings Inc 20241122 0 11.68 11.87 11.5 11.66 1425092 11.66 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20241122 0 35.735 35.735 35.735 35.735 100 35.735
EYEN.US Eyenovia Inc 20241122 0 0.115 0.115 0.1 0.1076 30935010 0.1076 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20241122 0 8.4 9.315 8.2 8.95 1234770 8.95 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20241122 0 2.38 2.69 2.31 2.32 18756 2.32 down down correct
EZGO.US EZGO Technologies Ltd 20241122 0 0.95 1.02 0.92 0.99 79902 0.99 up up correct
EZPW.US EZCORP Inc 20241122 0 12.12 12.64 12.12 12.6 1526015 12.6 up up correct
FA.US First Advantage Corporation Common Stock 20241122 0 18.67 19.11 18.5 19.1 766962 19.1 up up correct
FAMI.US Farmmi Inc 20241122 0 0.27 0.299 0.27 0.28 226421 0.28 up up correct
FANG.US Diamondback Energy Inc 20241122 0 182 186.07 181.5 185.29 2188900 185.29 up up correct
FARM.US Farmer Bros. Co 20241122 0 2.1 2.1 2.0001 2.1 59087 2.1
FARO.US FARO Technologies Inc 20241122 0 26.38 27.02 25.95 27 272437 27 up up correct
FAST.US Fastenal Company 20241122 0 82.91 83.31 82.73 83.08 2104063 83.08 up up correct
FAT.US FAT Brands Inc 20241122 0 5.3 5.4375 5.28 5.32 15269 5.32 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20241122 0 4.43 4.68 4.33 4.6 4098 4.6 up up correct
FATBP.US FAT Brands Inc 20241122 0 9.23 9.647 9.23 9.46 6800 9.46 up up correct
FATBW.US FAT Brands Inc 20241122 0 3 3.01 2.97 2.97 3362 2.97 down up incorrect
FATE.US Fate Therapeutics Inc 20241122 0 2.1 2.36 2.07 2.29 3911677 2.29 up up correct
FBIO.US Fortress Biotech Inc 20241122 0 1.55 1.62 1.55 1.61 177800 1.61 up up correct
FBIOP.US Fortress Biotech Inc 20241122 0 5.3 5.3 5.097 5.12 22100 5.12 down down correct
FBIZ.US First Business Financial Services Inc 20241122 0 50.5 50.69 49.925 50.48 33515 50.48 down down correct
FBMS.US The First Bancshares Inc 20241122 0 37.05 37.7 36.96 37.65 130900 37.65 up up correct
FBNC.US First Bancorp 20241122 0 46.96 48.185 46.79 48.12 181930 48.12 up down incorrect
FBRT.US PE 20241122 0 21.9123 21.95 21.77 21.77 8316 21.77 down down correct
FBRX.US Forte Biosciences Inc 20241122 0 15.21 16.67 14.04 16 396656 16 up up correct
FCAP.US First Capital Inc 20241122 0 32.72 32.78 32.53 32.78 983 32.78 up down incorrect
FCBC.US First Community Bankshares Inc 20241122 0 46.2 47.49 46.2 46.82 41503 46.82 up down incorrect
FCCO.US First Community Corporation 20241122 0 25.275 25.36 24.95 25.05 17467 25.05 down down correct
FCEL.US FuelCell Energy Inc 20241122 0 7.92 8.7 7.72 8.28 1274235 8.28 up down incorrect
FCFS.US FirstCash Inc 20241122 0 103.38 105.21 103.1 104.4 371300 104.4 up up correct
FCNCA.US First Citizens BancShares Inc 20241122 0 2296.34 2363.9 2296.34 2353.08 93166 2353.08 up up correct
FCNCP.US First Citizens BancShares Inc 20241122 0 22.89 23.09 22.89 23.09 8400 23.09 up up correct
FCREX.US FCREX 20241122 0 12.44 12.44 12.44 12.44 0 12.44
FCRIX.US FCRIX 20241122 0 12.48 12.48 12.48 12.48 0 12.48
FCRUX.US FCRUX 20241122 0 12.42 12.42 12.42 12.42 0 12.42
FCUV.US Focus Universal Inc. Common Stock 20241122 0 0.2564 0.2694 0.241 0.261 160492 0.261 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20241122 0 54.55 54.55 54 54.24 7087 54.24 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20241122 0 7.96 8.11 7.53 7.79 884499 7.79 down down correct
FDUS.US Fidus Investment Corporation 20241122 0 20.82 21 20.8 20.97 157344 20.97 up down incorrect
FECAX.US FECAX 20241122 0 23.17 23.17 23.17 23.17 0 23.17
FEIM.US Frequency Electronics Inc 20241122 0 13.22 13.37 13.07 13.09 28662 13.09 down up incorrect
FELE.US Franklin Electric Co. Inc 20241122 0 107.37 109.17 106.9 109.06 135046 109.06 up down incorrect
FEMY.US Femasys Inc. Common Stock 20241122 0 1.02 1.095 1.02 1.05 150615 1.05 up up correct
FENC.US Fennec Pharmaceuticals Inc 20241122 0 4.68 5.55 4.68 5.32 371880 5.32 up up correct
FFBC.US First Financial Bancorp 20241122 0 29.5 29.98 29.32 29.86 361787 29.86 up up correct
FFBW.US FFBW Inc 20241122 0 13.99 13.99 13.99 13.99 0 13.99
FFIC.US Flushing Financial Corporation 20241122 0 17.55 18.09 17.42 18.09 146443 18.09 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20241122 0 1.549 1.5699 1.48 1.51 3492203 1.51 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20241122 0 0.0168 0.02 0.0168 0.0197 211150 0.0197 up up correct
FFIN.US First Financial Bankshares Inc 20241122 0 41.74 42.87 41.58 42.77 507276 42.77 up down incorrect
FFIV.US F5 Networks Inc 20241122 0 245.17 247.7 245.07 246.98 346441 246.98 up up correct
FFNW.US First Financial Northwest Inc 20241122 0 22.71 22.75 22.59 22.71 10484 22.71
FFWM.US First Foundation Inc 20241122 0 7.74 8.09 7.71 8.03 563788 8.03 up up correct
FGBI.US First Guaranty Bancshares Inc 20241122 0 13 13.49 12.98 13.48 9926 13.48 up up correct
FGBIP.US First Guaranty Bancshares Inc 20241122 0 22.045 22.17 22.045 22.17 900 22.17 up up correct
FGEN.US FibroGen Inc 20241122 0 0.38 0.4033 0.38 0.3954 1270207 0.3954 up up correct
FGF.US FG Financial Group Inc 20241122 0 28.623 34.17 28.623 29.7 26724 29.7 up up correct
FGFPP.US FG Financial Group Inc 20241122 0 19.54 19.59 17.4 17.9 9100 17.9 down down correct
FHB.US First Hawaiian Inc 20241122 0 27.28 28.05 27.1 27.9 1382051 27.9 up down incorrect
FHLTU.US Future Health Esg Corp Unit 20241122 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20241122 0 18.97 18.9874 18.85 18.9 5254 18.9 down down correct
FHTX.US Foghorn Therapeutics Inc 20241122 0 7.83 8.19 7.55 7.84 101196 7.84 up up correct
FIBK.US First Interstate BancSystem Inc 20241122 0 33.97 34.61 33.85 34.39 621693 34.39 up up correct
FINW.US FinWise Bancorp Common Stock 20241122 0 17.69 17.83 17.65 17.83 18165 17.83 up up correct
FISI.US Financial Institutions Inc 20241122 0 27.5 28.14 27.42 27.9 42867 27.9 up up correct
FITB.US Fifth Third Bancorp 20241122 0 47.03 48.07 47.02 47.9 3842737 47.9 up up correct
FITBI.US Fifth Third Bancorp 20241122 0 25.56 25.71 25.53 25.54 30400 25.54 down down correct
FITBO.US Fifth Third Bancorp 20241122 0 23.16 23.56 23.15 23.46 58700 23.46 up up correct
FITBP.US Fifth Third Bancorp 20241122 0 24.87 24.96 24.78 24.82 7300 24.82 down up incorrect
FIVE.US Five Below Inc 20241122 0 83.89 86.94 83.55 86.92 1639282 86.92 up down incorrect
FIVN.US Five9 Inc 20241122 0 38.58 40.45 38.58 40.32 1482641 40.32 up up correct
FIZZ.US National Beverage Corp 20241122 0 47.83 48.22 47.4 47.87 158424 47.87 up up correct
FKWL.US Franklin Wireless Corp 20241122 0 4.33 4.34 4.25 4.25 4924 4.25 down down correct
FLEX.US Flex Ltd 20241122 0 40.8 41.52 40.7 41.3 60947152 41.3 up up correct
FLGC.US Flora Growth Corp 20241122 0 1.31 1.44 1.3001 1.43 278077 1.43 up up correct
FLGT.US Fulgent Genetics Inc 20241122 0 17.1 17.9499 17.06 17.87 422873 17.87 up down incorrect
FLIC.US The First of Long Island Corporation 20241122 0 14.09 14.43 13.91 14.42 75088 14.42 up up correct
FLL.US Full House Resorts Inc 20241122 0 5.02 5.1669 4.83 4.86 177026 4.86 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20241122 0 21.25 23.16 21.07 23.02 2777002 23.02 up up correct
FLNT.US Fluent Inc 20241122 0 2.811 2.897 2.75 2.81 27454 2.81 down down correct
FLUX.US Flux Power Holdings Inc 20241122 0 2.02 2.38 2.02 2.06 172300 2.06 up up correct
FLWS.US 1 20241122 0 7.68 7.99 7.68 7.84 424059 7.84 up up correct
FLXS.US Flexsteel Industries Inc 20241122 0 58.48 60 57.72 59.71 35812 59.71 up up correct
FLYW.US Flywire Corporation 20241122 0 23.03 23.31 22.71 22.92 1033718 22.92 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20241122 0 32.7 33.325 32.25 32.99 23200 32.99 up up correct
FMBH.US First Mid Bancshares Inc 20241122 0 42.25 42.36 41.78 42.29 115515 42.29 up up correct
FMNB.US Farmers National Banc Corp 20241122 0 15.56 15.83 15.54 15.78 110293 15.78 up up correct
FNCH.US Finch Therapeutics Group Inc 20241122 0 11.445 12.05 11.4 12.05 4460 12.05 up up correct
FNKO.US Funko Inc 20241122 0 10.44 10.695 10.3652 10.61 394934 10.61 up up correct
FNLC.US The First Bancorp Inc 20241122 0 28.63 29.36 28.48 29.3 12221 29.3 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20241122 0 11.02 11.02 11.02 11.02 150 11.02
FNWB.US First Northwest Bancorp 20241122 0 11.14 11.4 11.14 11.4 16945 11.4 up up correct
FNWD.US Finward Bancorp Common Stock 20241122 0 31.04 31.04 30.74 30.75 7939 30.75 down up incorrect
FOLD.US Amicus Therapeutics Inc 20241122 0 9.51 9.78 9.46 9.66 1925248 9.66 up up correct
FONR.US FONAR Corporation 20241122 0 16.35 17.1499 15.8638 16.44 43787 16.44 up up correct
FORA.US Forian Inc 20241122 0 2.07 2.185 2.04 2.16 13700 2.16 up up correct
FORD.US Forward Industries Inc 20241122 0 3.78 3.87 3.78 3.87 10197 3.87 up up correct
FORM.US FormFactor Inc 20241122 0 40.68 41.4838 40.4263 41.33 501223 41.33 up up correct
FORR.US Forrester Research Inc 20241122 0 16.82 17.205 16.69 16.71 67578 16.71 down down correct
FORTY.US Formula Systems (1985) Ltd 20241122 0 80.2 80.2 80.2 80.2 98 80.2
FOSL.US Fossil Group Inc 20241122 0 1.16 1.17 1.1 1.17 218251 1.17 up down incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20241122 0 13.43 13.53 13.43 13.53 700 13.53 up up correct
FOX.US Fox Corporation 20241122 0 44.17 44.56 44.01 44.37 878846 44.37 up up correct
FOXA.US Fox Corporation 20241122 0 46.62 47.09 46.52 46.85 1967573 46.85 up up correct
FOXF.US Fox Factory Holding Corp 20241122 0 32.56 33.5 32.25 32.43 606910 32.43 down down correct
FPAY.US FlexShopper Inc 20241122 0 1.61 1.72 1.61 1.68 57570 1.68 up up correct
FRAF.US Franklin Financial Services Corporation 20241122 0 33.74 33.74 33.4 33.59 2000 33.59 down down correct
FRBA.US First Bank 20241122 0 14.54 14.87 14.53 14.8 31151 14.8 up up correct
FRHC.US Freedom Holding Corp 20241122 0 117.3 118.9962 116.6714 117.47 61547 117.47 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20241122 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20241122 0 43.43 44.19 43.315 44.05 193872 44.05 up up correct
FROG.US JFrog Ltd 20241122 0 32.09 32.73 31.73 32.15 575925 32.15 up up correct
FROPX.US FROPX 20241122 0 19.47 19.47 19.47 19.47 0 19.47
FRPH.US FRP Holdings Inc 20241122 0 31.88 32.5 31.75 32.48 73380 32.48 up down incorrect
FRPT.US Freshpet Inc 20241122 0 157.76 157.95 155.455 156.76 565460 156.76 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20241122 0 16.2 16.61 15.75 16.54 6450930 16.54 up up correct
FRST.US Primis Financial Corp 20241122 0 12.47 12.705 12.435 12.63 51251 12.63 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20241122 0 0.632 0.6666 0.632 0.654 38125 0.654 up up correct
FSBC.US Five Star Bancorp 20241122 0 32.63 33.725 32.63 33.39 40976 33.39 up down incorrect
FSBW.US FS Bancorp Inc 20241122 0 46.59 46.91 45.18 46.9 45839 46.9 up up correct
FSEA.US First Seacoast Bancorp 20241122 0 9.04 9.1699 9.04 9.14 6255 9.14 up up correct
FSFG.US First Savings Financial Group Inc 20241122 0 29.16 29.47 29.16 29.22 29435 29.22 up up correct
FSLR.US First Solar Inc 20241122 0 182 188.72 181.76 186.05 1731525 186.05 up down incorrect
FSTR.US L.B. Foster Company 20241122 0 27.12 27.89 26.82 27.8 44172 27.8 up up correct
FSV.US FirstService Corporation 20241122 0 192.48 194.2358 191.5 192.48 54676 192.48
FTCI.US FTC Solar Inc 20241122 0 0.425 0.43 0.4 0.4039 770026 0.4039 down down correct
FTDR.US Frontdoor Inc 20241122 0 57.94 59.01 57.735 58.46 543567 58.46 up up correct
FTEK.US Fuel Tech Inc 20241122 0 1.14 1.14 1.07 1.07 108039 1.07 down down correct
FTFT.US Future FinTech Group Inc 20241122 0 0.4399 0.4399 0.4 0.4 264513 0.4 down down correct
FTHM.US Fathom Holdings Inc 20241122 0 1.86 1.86 1.77 1.85 95572 1.85 down down correct
FTNT.US Fortinet Inc 20241122 0 94.32 94.5 92.33 92.77 4060455 92.77 down down correct
FULC.US Fulcrum Therapeutics Inc 20241122 0 2.98 3.3 2.95 3.25 812181 3.25 up up correct
FULT.US Fulton Financial Corporation 20241122 0 21.34 21.72 21.3 21.61 1317383 21.61 up down incorrect
FULTP.US Fulton Financial Corporation 20241122 0 20.233 20.4 20.233 20.4 5700 20.4 up up correct
FUNC.US First United Corporation 20241122 0 34.8 34.99 34.8 34.97 24101 34.97 up up correct
FUND.US Sprott Focus Trust Inc 20241122 0 7.98 8.03 7.98 8.03 16200 8.03 up up correct
FUSB.US First US Bancshares Inc 20241122 0 12.7 12.7 12.48 12.7 19685 12.7
FUTU.US Futu Holdings Limited 20241122 0 81.68 85.05 81.335 84.22 2393581 84.22 up down incorrect
FVCB.US FVCBankcorp Inc 20241122 0 13.69 13.9 13.69 13.79 16808 13.79 up up correct
FWONA.US Formula One Group 20241122 0 78.29 78.29 77.33 77.45 52200 77.45 down down correct
FWONK.US Formula One Group 20241122 0 85.06 85.29 84.12 84.17 1020200 84.17 down down correct
FWRD.US Forward Air Corporation 20241122 0 35.78 36.55 35.57 35.88 266089 35.88 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20241122 0 17.73 18.28 17.71 18.24 938429 18.24 up down incorrect
FXNC.US First National Corporation 20241122 0 22.5 22.75 22.5 22.55 7400 22.55 up up correct
FYBR.US Frontier Communications Parent Inc 20241122 0 34.85 34.9 34.72 34.87 2741849 34.87 up up correct
GABC.US German American Bancorp Inc 20241122 0 45.22 46.05 45.05 45.96 77048 45.96 up up correct
GAIA.US Gaia Inc 20241122 0 6.25 6.53 6.14 6.465 20512 6.465 up down incorrect
GAIN.US Gladstone Investment Corporation 20241122 0 13.5 13.52 13.31 13.37 134351 13.37 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20241122 0 24.614 24.622 24.55 24.55 6800 24.55 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20241122 0 23.28 23.28 23.12 23.25 2100 23.25 down up incorrect
GALT.US Galectin Therapeutics Inc 20241122 0 2.72 2.82 2.68 2.78 133423 2.78 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20241122 0 13.05 13.18 12.775 13.04 251011 13.04 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20241122 0 0.89 0.905 0.86 0.8701 82302 0.8701 down down correct
GAN.US GAN Limited 20241122 0 1.82 1.85 1.82 1.84 228533 1.84 up up correct
GANX.US Gain Therapeutics Inc 20241122 0 1.6 1.78 1.5609 1.72 205127 1.72 up up correct
GASS.US StealthGas Inc 20241122 0 6.02 6.21 6.02 6.05 161916 6.05 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20241122 0 11.13 11.13 11.13 11.13 1 11.13
GATEU.US Marblegate Acquisition Corp. Unit 20241122 0 11.252 11.252 11.252 11.252 0 11.252
GATEW.US Marblegate Acquisition Corp. Warrant 20241122 0 0.032 0.032 0.032 0.032 0 0.032
GBCI.US Glacier Bancorp Inc 20241122 0 57.37 58.55 57.16 58.33 539111 58.33 up up correct
GBDC.US Golub Capital BDC Inc 20241122 0 15.22 15.32 15.16 15.3 1226529 15.3 up up correct
GBIO.US Generation Bio Co 20241122 0 1.32 1.48 1.292 1.37 328434 1.37 up down incorrect
GBLI.US Global Indemnity Group LLC 20241122 0 34.0726 35 34.0726 35 1867 35 up up correct
GBNY.US Generations Bancorp NY Inc 20241122 0 15.1 15.1 15.1 15.1 100 15.1
GBRGW.US Goldenbridge Acquisition Limited 20241122 0 0.32 0.3497 0.275 0.3497 37404 0.3497 up up correct
GCBC.US Greene County Bancorp Inc 20241122 0 31.19 32.2 31.19 31.59 26588 31.59 up up correct
GCMG.US GCM Grosvenor Inc 20241122 0 12.27 12.365 12.24 12.33 235991 12.33 up up correct
GCMGW.US GCM Grosvenor Inc 20241122 0 1.18 1.23 1.14 1.19 96601 1.19 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20241122 0 24.13 24.13 24.13 24.13 0 24.13
GDEN.US Golden Entertainment Inc 20241122 0 33.9 34.39 33.75 33.88 260143 33.88 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20241122 0 23.68 24.48 20.5 24.02 9919 24.02 up up correct
GDRX.US GoodRx Holdings Inc 20241122 0 4.28 4.91 4.2401 4.9 2978123 4.9 up down incorrect
GDS.US GDS Holdings Limited 20241122 0 18.11 18.54 17.71 18.31 2494088 18.31 up up correct
GDYN.US Grid Dynamics Holdings Inc 20241122 0 17.855 18.29 17.69 18.26 579947 18.26 up up correct
GECC.US Great Elm Capital Corporation 20241122 0 10.15 10.16 10.11 10.15 8462 10.15
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20241122 0 24.806 24.806 24.806 24.806 0 24.806
GEG.US Great Elm Group Inc 20241122 0 1.79 1.84 1.78 1.82 23477 1.82 up up correct
GENC.US Gencor Industries Inc 20241122 0 21.24 22.51 21.24 22.34 24766 22.34 up up correct
GENE.US Genetic Technologies Limited 20241122 0 0.77 0.77 0.77 0.77 0 0.77
GEOS.US Geospace Technologies Corporation 20241122 0 12.75 12.75 10.01 11.27 220117 11.27 down down correct
GERN.US Geron Corporation 20241122 0 3.98 4.105 3.96 4.07 6849186 4.07 up up correct
GEVO.US Gevo Inc 20241122 0 1.39 1.59 1.39 1.59 5071916 1.59 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20241122 0 1.1 1.32 1.1 1.3 1334038 1.3 up down incorrect
GH.US Guardant Health Inc 20241122 0 31.17 33.4498 30.83 32.65 2170329 32.65 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20241122 0 0.095 0.095 0.095 0.095 4 0.095
GFS.US GlobalFoundries Inc. Ordinary Shares 20241122 0 42 43.166 41.85 42.8 1479800 42.8 up up correct
GGAL.US Grupo Financiero Galicia S.A 20241122 0 55.79 56.7084 54.23 55.48 1357828 55.48 down down correct
GHRS.US GH Research PLC Ordinary Shares 20241122 0 9.57 9.945 9.05 9.27 61801 9.27 down down correct
GIFI.US Gulf Island Fabrication Inc 20241122 0 7.1 7.2 6.94 6.94 28053 6.94 down down correct
GIGM.US GigaMedia Limited 20241122 0 1.48 1.49 1.46 1.46 39084 1.46 down down correct
GIII.US G 20241122 0 29.57 30.26 29.515 30.11 373781 30.11 up down incorrect
GILD.US Gilead Sciences Inc 20241122 0 89.81 90.49 89.27 90.19 4545900 90.19 up up correct
GILT.US Gilat Satellite Networks Ltd 20241122 0 5.2 5.27 5.2 5.24 145891 5.24 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20241122 0 1.8 1.89 1.7701 1.86 15211 1.86 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20241122 0 0.1538 0.2 0.134 0.2 2 0.2 up up correct
GIREX.US Griffin Institutional Access Real Estate 20241122 0 25.86 25.86 25.86 25.86 0 25.86
GLAD.US Gladstone Capital Corporation 20241122 0 26.64 26.8122 26.53 26.71 130194 26.71 up up correct
GLBE.US Global 20241122 0 49.75 50.33 49.27 49.89 2114746 49.89 up up correct
GLBS.US Globus Maritime Limited 20241122 0 1.3 1.54 1.29 1.5 95200 1.5 up down incorrect
GLBZ.US Glen Burnie Bancorp 20241122 0 6 6 5.6 5.6 1514 5.6 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20241122 0 12.25 12.52 12.23 12.33 518089 12.33 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20241122 0 2.81 2.82 2.75 2.75 16696 2.75 down down correct
GLNG.US Golar LNG Limited 20241122 0 36.91 37.09 36.54 36.92 731755 36.92 up up correct
GLPG.US Galapagos NV 20241122 0 26 27.15 26 27.13 277222 27.13 up up correct
GLPI.US Gaming and Leisure Properties Inc 20241122 0 50.9 51.24 50.85 50.92 1010867 50.92 up up correct
GLRE.US Greenlight Capital Re Ltd 20241122 0 15 15.14 14.925 15.07 135196 15.07 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20241122 0 25.43 25.43 25.43 25.43 0 25.43
GLSI.US Greenwich LifeSciences Inc 20241122 0 13.13 13.97 12.9603 13.55 27609 13.55 up up correct
GLTO.US Galecto Inc 20241122 0 5.94 6.19 5.52 5.62 37027 5.62 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20241122 0 8.36 8.67 8.24 8.49 369980 8.49 up up correct
GLYC.US GlycoMimetics Inc 20241122 0 0.35 0.35 0.3113 0.3168 700578 0.3168 down up incorrect
GMBL.US Esports Entertainment Group Inc 20241122 0 0.42 0.42 0.258 0.401 6000 0.401 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20241122 0 0.1 0.1 0.06 0.06 600 0.06 down down correct
GMBLW.US Esports Entertainment Group Inc 20241122 0 0.0041 0.0041 0.0041 0.0041 400 0.0041
GMREX.US Griffin Inst Access Real Estate Fund Cl 20241122 0 24.87 24.87 24.87 24.87 0 24.87
GNFT.US Genfit SA 20241122 0 4.33 4.33 4.17 4.2 5175 4.2 down down correct
GNLN.US Greenlane Holdings Inc 20241122 0 1.79 1.83 1.75 1.8 92833 1.8 up down incorrect
GNPX.US Genprex Inc 20241122 0 1.15 1.2 1.08 1.1 573868 1.1 down down correct
GNSS.US Genasys Inc 20241122 0 3.73 3.85 3.72 3.77 99014 3.77 up up correct
GNTX.US Gentex Corporation 20241122 0 29.93 30.48 29.93 30.4 939959 30.4 up up correct
GNTY.US Guaranty Bancshares Inc 20241122 0 37.27 37.82 36.85 37.8 21054 37.8 up down incorrect
GO.US Grocery Outlet Holding Corp 20241122 0 18.64 19.69 18.5301 19.54 2632680 19.54 up down incorrect
GOCO.US GoHealth Inc 20241122 0 11.52 12.23 11.415 11.9 21543 11.9 up down incorrect
GOEV.US Canoo Inc 20241122 0 0.45 0.47 0.4451 0.45 3891072 0.45
GOEVW.US Canoo Holdings Ltd 20241122 0 0.0221 0.0234 0.022 0.0224 18692 0.0224 up down incorrect
GOGL.US Golden Ocean Group Limited 20241122 0 11 11.155 10.97 11.14 1593785 11.14 up up correct
GOGO.US Gogo Inc 20241122 0 8.12 8.21 7.9 8.12 1108371 8.12
GOOD.US Gladstone Commercial Corporation 20241122 0 17.03 17.11 16.91 17.09 274024 17.09 up up correct
GOODN.US Gladstone Commercial Corporation 20241122 0 23.973 24.39 23.87 24.09 13800 24.09 up up correct
GOOG.US Alphabet Inc 20241122 0 167.16 168.2645 165.71 166.57 24497039 166.57 down down correct
GOOGL.US Alphabet Inc 20241122 0 165.85 166.46 163.9 164.76 38604594 164.76 down down correct
GOSS.US Gossamer Bio Inc 20241122 0 0.6687 0.7134 0.6687 0.6956 1791555 0.6956 up up correct
GOVX.US GeoVax Labs Inc 20241122 0 2.71 3.05 2.68 2.95 986821 2.95 up down incorrect
GOVXW.US GeoVax Labs Inc 20241122 0 0.1302 0.1467 0.1209 0.1209 18669 0.1209 down down correct
GP.US GreenPower Motor Company Inc 20241122 0 0.802 0.8497 0.802 0.835 132638 0.835 up down incorrect
GPRE.US Green Plains Inc 20241122 0 11.2 11.62 11.15 11.32 1305965 11.32 up down incorrect
GPRO.US GoPro Inc 20241122 0 1.22 1.23 1.2 1.22 1538465 1.22
GRBK.US Green Brick Partners Inc 20241122 0 69.47 70.83 68.88 70.67 336785 70.67 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20241122 0 2.03 2.23 1.95 2.16 1210886 2.16 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20241122 0 10.85 10.863 10.85 10.863 700 10.863 up up correct
GRFS.US Grifols S.A 20241122 0 8.43 8.805 8.42 8.7 462952 8.7 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20241122 0 26.48 26.48 26.48 26.48 0 26.48
GRMN.US Garmin Ltd 20241122 0 209.34 211.27 209.28 210.33 776430 210.33 up up correct
GRNQ.US Greenpro Capital Corp 20241122 0 1.27 1.3 1.02 1.065 90640 1.065 down up incorrect
GROW.US U.S. Global Investors Inc 20241122 0 2.43 2.46 2.4 2.43 26967 2.43
GRPN.US Groupon Inc 20241122 0 9.2 9.66 9.158 9.32 1811413 9.32 up up correct
GRTX.US Galera Therapeutics Inc 20241122 0 0.0386 0.0419 0.0381 0.0391 26576 0.0391 up down incorrect
GRVY.US Gravity Co. Ltd 20241122 0 64.78 67 64.75 66.64 26453 66.64 up up correct
GRWG.US GrowGeneration Corp 20241122 0 1.84 1.875 1.78 1.86 683990 1.86 up up correct
GSBC.US Great Southern Bancorp Inc 20241122 0 62.75 64.26 62.69 64.24 32011 64.24 up up correct
GSHD.US Goosehead Insurance Inc 20241122 0 122.33 127.6 121.5 126.34 206165 126.34 up up correct
GSIT.US GSI Technology Inc 20241122 0 3 3.29 2.97 3.19 282478 3.19 up up correct
GSM.US Ferroglobe PLC 20241122 0 4.5 4.6 4.495 4.57 754403 4.57 up down incorrect
GSRDX.US GSRDX 20241122 0 8.29 8.29 8.29 8.29 0 8.29
GSREX.US GSREX 20241122 0 8.28 8.28 8.28 8.28 0 8.28
GSRHX.US GSRHX 20241122 0 8.76 8.76 8.76 8.76 0 8.76
GSRJX.US GSRJX 20241122 0 8.29 8.29 8.29 8.29 0 8.29
GSRQX.US GSRQX 20241122 0 8.45 8.45 8.45 8.45 0 8.45
GT.US The Goodyear Tire & Rubber Company 20241122 0 9.33 9.84 9.33 9.71 4165281 9.71 up up correct
GTBP.US GT Biopharma Inc 20241122 0 3.01 3.15 2.82 3.06 12048 3.06 up up correct
GTEC.US Greenland Technologies Holding Corporation 20241122 0 2.22 2.28 2.07 2.21 114140 2.21 down down correct
GTIM.US Good Times Restaurants Inc 20241122 0 2.68 2.7249 2.6 2.64 8857 2.64 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20241122 0 65.4 66.8 64.44 66.62 2306519 66.62 up up correct
GTX.US Garrett Motion Inc 20241122 0 8.22 8.43 8.2 8.31 974787 8.31 up up correct
GURE.US Gulf Resources Inc 20241122 0 0.59 0.65 0.5757 0.62 12507 0.62 up up correct
GWRS.US Global Water Resources Inc 20241122 0 13.16 13.3659 13.1298 13.31 27677 13.31 up down incorrect
GYRO.US Gyrodyne LLC 20241122 0 8.7401 8.7401 8.7401 8.7401 168 8.7401
HAFC.US Hanmi Financial Corporation 20241122 0 25.88 26.61 25.77 26.55 161723 26.55 up down incorrect
HAIN.US The Hain Celestial Group Inc 20241122 0 8.05 8.335 8.02 8.24 941059 8.24 up up correct
HALO.US Halozyme Therapeutics Inc 20241122 0 48.93 49.57 46.21 49 4549681 49 up up correct
HAS.US Hasbro Inc 20241122 0 61.91 62.6 61.84 62.52 2107582 62.52 up up correct
HBAN.US Huntington Bancshares Incorporated 20241122 0 17.63 17.98 17.57 17.89 15157590 17.89 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20241122 0 23.15 23.36 23.15 23.3 12100 23.3 up up correct
HBANP.US Huntington Bancshares Incorporated 20241122 0 19.24 19.299 19.105 19.15 19800 19.15 down down correct
HBCP.US Home Bancorp Inc 20241122 0 48.88 50.25 48.88 50.14 16134 50.14 up up correct
HBIO.US Harvard Bioscience Inc 20241122 0 2.19 2.29 2.15 2.27 270933 2.27 up up correct
HBNC.US Horizon Bancorp Inc 20241122 0 18.4 18.6 18.27 18.525 167844 18.525 up up correct
HBT.US HBT Financial Inc 20241122 0 24.19 24.445 24.07 24.3 34755 24.3 up up correct
HCAT.US Health Catalyst Inc 20241122 0 7.68 8.25 7.665 8.13 492210 8.13 up up correct
HCKT.US The Hackett Group Inc 20241122 0 30.8 31.155 30.73 30.96 63205 30.96 up up correct
HCM.US HUTCHMED (China) Limited 20241122 0 17.43 17.6 17.2679 17.36 26041 17.36 down down correct
HCSG.US Healthcare Services Group Inc 20241122 0 11.54 11.8 11.51 11.68 338999 11.68 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20241122 0 1.07 1.12 1.0463 1.09 38915 1.09 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20241122 0 10.52 10.52 10.52 10.52 206 10.52
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20241122 0 10.55 10.55 10.55 10.55 100 10.55
HCWB.US HCW Biologics Inc. Common Stock 20241122 0 0.7 0.7946 0.63 0.77 2072587 0.77 up up correct
HDSN.US Hudson Technologies Inc 20241122 0 6.06 6.12 5.965 6.01 574817 6.01 down down correct
HEAR.US Turtle Beach Corporation 20241122 0 15.39 15.92 15.34 15.78 180251 15.78 up down incorrect
HEES.US H&E Equipment Services Inc 20241122 0 57.12 58.87 56.995 58.76 235704 58.76 up up correct
HELE.US Helen of Troy Limited 20241122 0 71.03 73.98 69.84 69.92 906133 69.92 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20241122 0 0.71 0.71 0.6616 0.6645 23065 0.6645 down up incorrect
HEPS.US D 20241122 0 2.77 2.84 2.77 2.81 319890 2.81 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20241122 0 12.28 13.06 12.28 12.4 13565 12.4 up up correct
HFFG.US HF Foods Group Inc 20241122 0 3.44 3.54 3.44 3.54 31718 3.54 up down incorrect
HFWA.US Heritage Financial Corporation 20241122 0 25.92 26.52 25.88 26.5 117404 26.5 up up correct
HGBL.US Heritage Global Inc 20241122 0 1.6 1.64 1.6 1.62 48030 1.62 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20241122 0 11.1201 11.1201 11.1201 11.1201 0 11.1201
HHGCU.US HHG Capital Corp Unit 20241122 0 11.5 11.5 11.5 11.5 0 11.5
HIFS.US Hingham Institution for Savings 20241122 0 273.7 285.48 273.7 285.48 5645 285.48 up down incorrect
HIHO.US Highway Holdings Limited 20241122 0 1.93 1.95 1.91 1.95 4752 1.95 up up correct
HIMX.US Himax Technologies Inc 20241122 0 5.21 5.28 5.17 5.25 529272 5.25 up up correct
HITI.US High Tide Inc. Common Shares 20241122 0 2.67 2.69 2.6 2.65 512884 2.65 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20241122 0 3.95 4.2 3.82 4.09 6786400 4.09 up up correct
HLIT.US Harmonic Inc 20241122 0 12.49 12.63 12.44 12.47 605738 12.47 down down correct
HLMN.US Hillman Solutions Corp 20241122 0 11.1 11.455 11.05 11.28 1129179 11.28 up up correct
HLNE.US Hamilton Lane Incorporated 20241122 0 199.67 201.0299 197.78 199.55 264915 199.55 down down correct
HMST.US HomeStreet Inc 20241122 0 11.39 11.79 11.245 11.71 189110 11.71 up up correct
HNNA.US Hennessy Advisors Inc 20241122 0 10.36 10.49 10.21 10.26 8564 10.26 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20241122 0 24 24 24 24 72 24
HNRG.US Hallador Energy Company 20241122 0 12.98 13.39 12.76 13.34 491292 13.34 up up correct
HNST.US The Honest Company Inc 20241122 0 7.73 8.289 7.61 8.15 5767907 8.15 up up correct
HOFT.US Hooker Furniture Corporation 20241122 0 18.905 19.42 18.67 18.67 20011 18.67 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20241122 0 0.9255 0.9261 0.9 0.925 24933 0.925 down up incorrect
HOFVW.US Hall of Fame Village LLC 20241122 0 0.006 0.006 0.0035 0.004 65164 0.004 down down correct
HOLX.US Hologic Inc 20241122 0 78.95 79.3 78.525 78.97 1258491 78.97 up down incorrect
HON.US Honeywell International Inc 20241122 0 227.75 230.12 227.1201 229.11 3834380 229.11 up up correct
HONE.US HarborOne Bancorp Inc 20241122 0 13.01 13.2 12.87 13.19 584381 13.19 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20241122 0 34.98 36.835 34.17 36.65 21650100 36.65 up up correct
HOOK.US HOOKIPA Pharma Inc 20241122 0 2.34 2.38 2.08 2.15 93992 2.15 down down correct
HOPE.US Hope Bancorp Inc 20241122 0 13.5 13.88 13.5 13.82 624289 13.82 up up correct
HOTH.US Hoth Therapeutics Inc 20241122 0 0.8145 0.86 0.792 0.84 389890 0.84 up up correct
HOWL.US Werewolf Therapeutics Inc 20241122 0 1.83 1.94 1.725 1.9 644859 1.9 up up correct
HPK.US HighPeak Energy Inc 20241122 0 15.43 15.635 15.29 15.54 195949 15.54 up up correct
HPKEW.US HighPeak Energy Inc 20241122 0 4.98 6.54 4.98 5.5 8600 5.5 up up correct
HQI.US HireQuest Inc 20241122 0 15 15.27 14.6941 15.27 16635 15.27 up up correct
HQY.US HealthEquity Inc 20241122 0 105.06 105.73 103.33 104.25 626378 104.25 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20241122 0 33.17 34.17 32.9 34.07 517923 34.07 up up correct
HROW.US Harrow Health Inc 20241122 0 44.17 44.45 42.73 42.9 330700 42.9 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20241122 0 25.39 25.4 25.32 25.364 7600 25.364 down down correct
HRTX.US Heron Therapeutics Inc 20241122 0 1.08 1.1 1.06 1.07 1338934 1.07 down down correct
HRZN.US Horizon Technology Finance Corporation 20241122 0 9.23 9.34 9.22 9.29 623447 9.29 up up correct
HSDT.US Helius Medical Technologies Inc 20241122 0 0.463 0.51 0.45 0.4532 266743 0.4532 down down correct
HSIC.US Henry Schein Inc 20241122 0 74 75.195 73.25 75.08 3384464 75.08 up up correct
HSII.US Heidrick & Struggles International Inc 20241122 0 46.84 47.825 46.4025 46.57 126813 46.57 down down correct
HSON.US Hudson Global Inc 20241122 0 14.16 14.83 14.15 14.83 5322 14.83 up down incorrect
HST.US Host Hotels & Resorts Inc 20241122 0 17.9 18.31 17.88 18.25 6184100 18.25 up up correct
HSTM.US HealthStream Inc 20241122 0 31.92 32.455 31.74 32.19 133962 32.19 up up correct
HSTO.US Histogen Inc 20241122 0 0.0251 0.0251 0.02 0.02 3470 0.02 down down correct
HTBI.US HomeTrust Bancshares Inc 20241122 0 37.59 37.91 37.375 37.68 58071 37.68 up up correct
HTBK.US Heritage Commerce Corp 20241122 0 10.75 10.92 10.71 10.91 425769 10.91 up up correct
HTHT.US Huazhu Group Limited 20241122 0 35.16 36.07 34.87 35.8 2267644 35.8 up up correct
HTIA.US Healthcare Trust Inc 20241122 0 15.876 15.986 15.685 15.685 6400 15.685 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20241122 0 15.58 15.58 15.02 15.2 7300 15.2 down up incorrect
HTLD.US Heartland Express Inc 20241122 0 12.27 12.47 12.2 12.37 336239 12.37 up down incorrect
HTLF.US Heartland Financial USA Inc 20241122 0 66.85 67.85 66.4949 67.53 170002 67.53 up up correct
HTLFP.US Heartland Financial USA Inc 20241122 0 25.24 25.316 25.24 25.316 800 25.316 up up correct
HTOO.US Fusion Fuel Green PLC 20241122 0 0.305 0.3199 0.29 0.318 470268 0.318 up up correct
HTOOW.US Fusion Fuel Green PLC 20241122 0 0.017 0.017 0.01 0.017 88500 0.017
HUBG.US Hub Group Inc 20241122 0 50.01 51.11 49.615 51.01 749440 51.01 up up correct
HUDI.US Huadi International Group Co. Ltd 20241122 0 1.98 2 1.94 1.95 24035 1.95 down down correct
HUIZ.US Huize Holding Limited 20241122 0 0.6679 0.6839 0.64 0.64 26615 0.64 down down correct
HUMA.US Humacyte Inc 20241122 0 4.39 4.52 4.33 4.49 2337856 4.49 up up correct
HUMAW.US Humacyte Inc 20241122 0 1.62 1.84 1.56 1.6887 10292 1.6887 up up correct
HURC.US Hurco Companies Inc 20241122 0 23.05 23.3 22.42 22.66 13824 22.66 down down correct
HURN.US Huron Consulting Group Inc 20241122 0 122.69 124.24 121.87 123.92 79075 123.92 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20241122 0 23.06 26.42 22.6508 25.92 8055777 25.92 up up correct
HWCPZ.US HWCPZ 20241122 0 24.39 24.5 24.39 24.42 3900 24.42 up up correct
HWBK.US Hawthorn Bancshares Inc 20241122 0 31.42 31.9973 30.01 30.42 7048 30.42 down up incorrect
HWC.US Hancock Whitney Corporation 20241122 0 58.02 60.22 58.01 59.97 531156 59.97 up up correct
HWKN.US Hawkins Inc 20241122 0 129.2 131 128.227 130.03 89327 130.03 up up correct
HYAC.US Haymaker Acquisition Corp. III 20241122 0 10.71 10.72 10.71 10.72 12577 10.72 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20241122 0 0.62 0.7399 0.62 0.7258 454716 0.7258 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20241122 0 2.4 2.455 2.375 2.44 157673 2.44 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20241122 0 0.02 0.02 0.015 0.02 162800 0.02
HYMCW.US Hycroft Mining Holding Corporation 20241122 0 0.0133 0.0145 0.011 0.0145 38764 0.0145 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20241122 0 1.68 1.73 1.64 1.7 130303 1.7 up down incorrect
HYZNW.US HYZON Motors Inc 20241122 0 0.0145 0.0167 0.0138 0.014 6774 0.014 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20241122 0 23.16 23.865 23.06 23.58 570985 23.58 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20241122 0 11.27 11.36 11.03 11.08 687321 11.08 down down correct
IBCP.US Independent Bank Corporation 20241122 0 38.24 38.7 37.965 38.5 61278 38.5 up up correct
IBEX.US IBEX Limited 20241122 0 21.33 21.51 20.46 20.6 106608 20.6 down down correct
IBKR.US Interactive Brokers Group Inc 20241122 0 192.7 193.21 187.51 191.62 1588832 191.62 down down correct
IBOC.US International Bancshares Corporation 20241122 0 72.15 73.465 71.85 73.4 390448 73.4 up up correct
IBRX.US ImmunityBio Inc 20241122 0 5.04 5.155 4.88 5.1 3420665 5.1 up up correct
IBTX.US Independent Bank Group Inc 20241122 0 64.8 65.595 64.47 65.49 250435 65.49 up up correct
ICAD.US iCAD Inc 20241122 0 1.58 1.5894 1.51 1.54 171234 1.54 down down correct
ICCC.US ImmuCell Corporation 20241122 0 3.7 3.75 3.65 3.69 24918 3.69 down down correct
ICCH.US ICC Holdings Inc 20241122 0 23.15 23.24 23.15 23.24 823 23.24 up up correct
ICCM.US Icecure Medical 20241122 0 0.598 0.7564 0.591 0.7122 1685387 0.7122 up up correct
ICFI.US ICF International Inc 20241122 0 134.5 136.575 133.79 134.29 220620 134.29 down down correct
ICHR.US Ichor Holdings Ltd 20241122 0 32.69 33.57 32.66 33.35 234555 33.35 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20241122 0 3.9207 4.34 3.9207 4.295 35592 4.295 up up correct
ICLR.US ICON Public Limited Company 20241122 0 212.76 221.34 212.21 214.25 2528320 214.25 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20241122 0 3.054 3.198 3.054 3.18 7400 3.18 up up correct
ICUI.US ICU Medical Inc 20241122 0 169.4 169.81 167.14 168.46 270094 168.46 down up incorrect
IDCC.US InterDigital Inc 20241122 0 184.53 190.6 184.4067 190.12 304727 190.12 up up correct
IDEX.US Ideanomics Inc 20241122 0 0.05 0.289 0.04 0.2 21487 0.2 up down incorrect
IDN.US Intellicheck Inc 20241122 0 2.55 2.78 2.55 2.71 48378 2.71 up up correct
IDXX.US IDEXX Laboratories Inc 20241122 0 420.41 422.98 415.8 417.24 503400 417.24 down down correct
IDYA.US IDEAYA Biosciences Inc 20241122 0 26.64 27.5 26.3 26.79 2797144 26.79 up up correct
IEP.US Icahn Enterprises L.P 20241122 0 10.95 11.42 10.95 11.34 685900 11.34 up up correct
IESC.US IES Holdings Inc 20241122 0 275.22 290.675 270.5001 278.01 254157 278.01 up up correct
IFBD.US Infobird Co. Ltd 20241122 0 1.9 1.9 1.7516 1.84 12012 1.84 down down correct
IFMK.US iFresh Inc 20241122 0 0.0001 0.0001 0.0001 0.0001 50 0.0001
IFRX.US InflaRx N.V 20241122 0 2.04 2.245 2.02 2.08 333154 2.08 up up correct
IGIC.US International General Insurance Holdings Ltd 20241122 0 26.61 27 25.93 25.98 227113 25.98 down down correct
IGMS.US IGM Biosciences Inc 20241122 0 8.51 9.15 8.3765 8.89 276122 8.89 up up correct
IHRT.US iHeartMedia Inc 20241122 0 2.48 2.48 2.295 2.4 848917 2.4 down down correct
III.US Information Services Group Inc 20241122 0 3.36 3.53 3.36 3.53 146202 3.53 up up correct
IIIV.US i3 Verticals Inc 20241122 0 23.47 24.02 23.34 23.67 375551 23.67 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20241122 0 1.37 1.38 1.34 1.36 174999 1.36 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20241122 0 0.451 0.46 0.31 0.35 4900 0.35 down down correct
IKNA.US Ikena Oncology Inc 20241122 0 1.72 1.73 1.69 1.71 32882 1.71 down down correct
IKT.US Inhibikase Therapeutics Inc 20241122 0 2.02 2.3871 1.96 2.31 199363 2.31 up up correct
ILMN.US Illumina Inc 20241122 0 137.77 141.4 136.05 140.14 2047300 140.14 up up correct
ILPT.US Industrial Logistics Properties Trust 20241122 0 3.69 3.735 3.65 3.7 191521 3.7 up up correct
IMAB.US I 20241122 0 0.9249 0.9795 0.91 0.9397 276932 0.9397 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20241122 0 11.15 11.15 11.15 11.15 200 11.15
IMAQR.US International Media Acquisition Corp. Rights 20241122 0 0.04 0.04 0.04 0.04 235000 0.04
IMAQU.US International Media Acquisition Corp. Unit 20241122 0 11.59 11.59 11.59 11.59 0 11.59
IMAQW.US International Media Acquisition Corp. Warrants 20241122 0 0.019 0.038 0.019 0.038 39300 0.038 up up correct
IMCC.US IM Cannabis Corp 20241122 0 2.77 2.9 2.5878 2.61 8607 2.61 down down correct
IMCR.US Immunocore Holdings plc 20241122 0 32.21 33.24 32.09 32.28 193931 32.28 up up correct
IMKTA.US Ingles Markets Incorporated 20241122 0 70.11 72.32 70.11 72.18 83129 72.18 up up correct
IMMP.US Immutep Limited 20241122 0 1.92 1.96 1.8724 1.925 182074 1.925 up up correct
IMMR.US Immersion Corporation 20241122 0 8.73 9 8.61 8.88 660674 8.88 up up correct
IMNM.US Immunome Inc 20241122 0 9.46 10.03 9.325 9.82 1176158 9.82 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20241122 0 19.5 19.62 19.48 19.58 23556 19.58 up up correct
IMRN.US Immuron Limited 20241122 0 1.86 1.91 1.8001 1.8799 4562 1.8799 up up correct
IMRX.US Immuneering Corporation 20241122 0 2.16 2.25 2.0606 2.1 342059 2.1 down down correct
IMTE.US Integrated Media Technology Limited 20241122 0 1.2 1.2234 1.16 1.21 4755 1.21 up up correct
IMTX.US Immatics N.V 20241122 0 7.59 7.77 7.48 7.59 541149 7.59
IMTXW.US immatics biotechnologies GmbH 20241122 0 0.4 0.4025 0.4 0.4 1717 0.4
IMUX.US Immunic Inc 20241122 0 1.12 1.12 1.06 1.1 787645 1.1 down down correct
IMVT.US Immunovant Inc 20241122 0 26.66 27.01 26.58 26.87 523431 26.87 up up correct
IMXI.US International Money Express Inc 20241122 0 21.27 21.555 21.1 21.32 185407 21.32 up up correct
INAB.US IN8bio Inc. Common Stock 20241122 0 0.32 0.327 0.3107 0.3176 170253 0.3176 down up incorrect
INBK.US First Internet Bancorp 20241122 0 40.85 41.92 40.85 41.92 25509 41.92 up up correct
INBKZ.US INBKZ 20241122 0 25.12 25.25 25.1 25.212 6900 25.212 up up correct
INBX.US Inhibrx Inc 20241122 0 14.08 14.275 13.87 14.08 68899 14.08
INCR.US Intercure Ltd. Ordinary Shares 20241122 0 1.36 1.37 1.3181 1.35 11303 1.35 down down correct
INCY.US Incyte Corporation 20241122 0 70.43 72 70.33 71.72 1521881 71.72 up up correct
INDB.US Independent Bank Corp 20241122 0 72.63 74.395 72.59 73.98 268600 73.98 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20241122 0 4.67 5.07 4.6301 4.98 2568394 4.98 up up correct
INDP.US Indaptus Therapeutics Inc 20241122 0 1.04 1.04 0.84 1 102580 1 down up incorrect
INFN.US Infinera Corporation 20241122 0 6.63 6.65 6.61 6.64 769161 6.64 up up correct
INGN.US Inogen Inc 20241122 0 9.23 9.405 8.71 9.38 409130 9.38 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20241122 0 0.69 0.71 0.6707 0.68 35885 0.68 down down correct
INM.US InMed Pharmaceuticals Inc 20241122 0 4.67 4.97 4.59 4.66 32751 4.66 down up incorrect
INMB.US INmune Bio Inc 20241122 0 4.76 4.98 4.7 4.87 129907 4.87 up up correct
INMD.US InMode Ltd 20241122 0 18.5 19.13 18.41 19.02 794565 19.02 up up correct
INN.US PF 20241122 0 20.3146 20.9742 20.3146 20.605 4110 20.605 up up correct
INNV.US InnovAge Holding Corp 20241122 0 4.67 5.005 4.67 4.89 64192 4.89 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20241122 0 4.08 4.215 4.04 4.07 294158 4.07 down up incorrect
INOD.US Innodata Inc 20241122 0 47.17 48.25 44.66 44.77 2362106 44.77 down down correct
INOV.US Inovalon Holdings Inc 20241122 0 28.909 28.949 28.85 28.88 7629 28.88 down down correct
INSE.US Inspired Entertainment Inc 20241122 0 9.98 10.01 9.87 9.91 60394 9.91 down down correct
INSG.US Inseego Corp 20241122 0 12.26 12.57 12.0306 12.17 126046 12.17 down down correct
INSM.US Insmed Incorporated 20241122 0 74.59 74.63 72.94 73.15 1756992 73.15 down down correct
INTA.US Intapp Inc. Common Stock 20241122 0 59.52 60.8263 59.16 60.26 581602 60.26 up down incorrect
INTC.US Intel Corporation 20241122 0 24.35 24.68 24.14 24.5 36784719 24.5 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20241122 0 10 10 10 10 0 10
INTG.US The InterGroup Corporation 20241122 0 13.79 14.23 13.1 13.81 6269 13.81 up up correct
INTU.US Intuit Inc 20241122 0 668.18 675 639.15 640.12 3293000 640.12 down down correct
INTZ.US Intrusion Inc 20241122 0 0.61 0.627 0.61 0.6206 77936 0.6206 up down incorrect
INVA.US Innoviva Inc 20241122 0 19.09 19.295 19 19.15 894114 19.15 up down incorrect
INVE.US Identiv Inc 20241122 0 3.95 4.2 3.89 3.96 215536 3.96 up up correct
INVO.US INVO Bioscience Inc 20241122 0 0.904 0.9301 0.819 0.864 183299 0.864 down down correct
INVZ.US Innoviz Technologies Ltd 20241122 0 0.5273 0.55 0.5195 0.5325 1071637 0.5325 up down incorrect
INVZW.US Innoviz Technologies Ltd 20241122 0 0.0452 0.08 0.0452 0.05 8200 0.05 up down incorrect
INZY.US Inozyme Pharma Inc 20241122 0 2.68 2.85 2.65 2.81 403798 2.81 up up correct
IOBT.US IO Biotech Inc. Common Stock 20241122 0 0.722 0.77 0.69 0.7079 1182609 0.7079 down down correct
IONM.US Assure Holdings Corp. Common Stock 20241122 0 0.059 0.059 0.059 0.059 400 0.059
IONS.US Ionis Pharmaceuticals Inc 20241122 0 33.92 34.76 33.92 34.01 2422600 34.01 up up correct
IOSP.US Innospec Inc 20241122 0 118.77 120.62 116.59 119.75 110761 119.75 up up correct
IOVA.US Iovance Biotherapeutics Inc 20241122 0 8.15 8.72 8.08 8.55 9273800 8.55 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20241122 0 0.3484 0.4 0.33 0.376 327226 0.376 up up correct
IPAR.US Inter Parfums Inc 20241122 0 130.9 134.26 130.88 134.07 169132 134.07 up down incorrect
IPDN.US Professional Diversity Network Inc 20241122 0 0.746 0.847 0.7459 0.8001 43822 0.8001 up up correct
IPGP.US IPG Photonics Corporation 20241122 0 75.37 78.05 75.15 77.79 218242 77.79 up down incorrect
IPHA.US Innate Pharma S.A 20241122 0 1.6 1.7 1.54 1.63 7993 1.63 up up correct
IPSC.US Century Therapeutics Inc. 20241122 0 1.22 1.27 1.2 1.21 529973 1.21 down down correct
IPW.US iPower Inc. 20241122 0 0.71 0.72 0.68 0.7005 168664 0.7005 down down correct
IPWR.US Ideal Power Inc 20241122 0 6.85 7.214 6.4829 6.62 51347 6.62 down down correct
IQ.US iQIYI Inc 20241122 0 1.97 1.995 1.94 1.95 14927820 1.95 down down correct
IRBT.US iRobot Corporation 20241122 0 7.17 7.37 6.97 7.04 996261 7.04 down down correct
IRDM.US Iridium Communications Inc 20241122 0 28.52 29.46 28.52 29.4 874093 29.4 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20241122 0 9.68 11 9.55 10.78 15088000 10.78 up up correct
IRIX.US IRIDEX Corporation 20241122 0 1.72 1.87 1.72 1.8 26872 1.8 up up correct
IRMD.US IRadimed Corporation 20241122 0 53.4 53.81 52.37 53.23 42801 53.23 down down correct
IROQ.US IF Bancorp Inc 20241122 0 21.31 21.365 21.265 21.2969 1342 21.2969 down down correct
IRTC.US iRhythm Technologies Inc 20241122 0 73.78 75.29 71 73.99 420162 73.99 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20241122 0 3.33 3.5 3.26 3.44 1774224 3.44 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20241122 0 4.56 4.6827 4.32 4.44 56946 4.44 down down correct
ISRG.US Intuitive Surgical Inc 20241122 0 549.84 552 541.99 547.87 1375537 547.87 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20241122 0 7.49 7.7 7.49 7.7 199813 7.7 up up correct
ISTR.US Investar Holding Corporation 20241122 0 23.39 23.88 23.225 23.82 29316 23.82 up up correct
ITCI.US Intra 20241122 0 85.88 86.1 84.74 85.69 437924 85.69 down down correct
ITI.US Iteris Inc 20241122 0 279.44 283 272.7 275.07 3728246 275.07 down down correct
ITIC.US Investors Title Company 20241122 0 281.51 288.19 280.01 282.9 16519 282.9 up up correct
ITOS.US iTeos Therapeutics Inc 20241122 0 8.09 8.46 8.045 8.32 297101 8.32 up up correct
ITRI.US Itron Inc 20241122 0 117 119.51 116 118.93 461490 118.93 up up correct
ITRM.US Iterum Therapeutics plc 20241122 0 1.8 1.85 1.69 1.81 827144 1.81 up down incorrect
ITRN.US Ituran Location and Control Ltd 20241122 0 28.71 28.99 28.53 28.98 50742 28.98 up up correct
IVA.US Inventiva S.A 20241122 0 2.555 2.615 2.51 2.615 18019 2.615 up up correct
IVAC.US Intevac Inc 20241122 0 2.65 2.69 2.63 2.68 107750 2.68 up up correct
IXAQU.US IX Acquisition Corp. Unit 20241122 0 11.12 11.12 11.12 11.12 0 11.12
IZEA.US IZEA Worldwide Inc 20241122 0 2.87 2.94 2.83 2.84 34804 2.84 down down correct
JACK.US Jack in the Box Inc 20241122 0 47.94 48.42 46.55 47.5 676516 47.5 down down correct
JAGX.US Jaguar Health Inc 20241122 0 0.987 1.05 0.963 1.04 279300 1.04 up up correct
JAKK.US JAKKS Pacific Inc 20241122 0 27.8 28.41 27.78 27.79 65231 27.79 down up incorrect
JAMF.US Jamf Holding Corp 20241122 0 14.35 14.7 14.29 14.47 482706 14.47 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20241122 0 46.5 50.63 46.02 50.31 797810 50.31 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20241122 0 125.76 127.61 124.91 126.67 903134 126.67 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20241122 0 182.28 184.095 181.285 182.4 687026 182.4 up up correct
JBLU.US JetBlue Airways Corporation 20241122 0 6.19 6.22 6.035 6.09 12143580 6.09 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20241122 0 82.71 84.4 82.65 84.09 65480 84.09 up up correct
JD.US JD.com Inc 20241122 0 35.202 35.4 34.54 34.68 10254600 34.68 down down correct
JFIN.US Jiayin Group Inc 20241122 0 5.74 5.9699 5.7 5.87 50953 5.87 up down incorrect
JFU.US 9F Inc 20241122 0 1.31 1.42 1.31 1.365 20369 1.365 up down incorrect
JG.US Aurora Mobile Limited 20241122 0 8.19 8.2 5.9201 7.01 53560 7.01 down down correct
JJSF.US J & J Snack Foods Corp 20241122 0 168.77 171.33 167.8342 171.16 79048 171.16 up up correct
JKHY.US Jack Henry & Associates Inc 20241122 0 172.72 173.65 171.7 172.5 558994 172.5 down up incorrect
JOUT.US Johnson Outdoors Inc 20241122 0 32.74 33.495 32.74 33.37 38040 33.37 up up correct
JPM.US PM 20241122 0 19.42 19.48 19.35 19.44 95354 19.44 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20241122 0 3.265 3.39 3.265 3.36 59774 3.36 up up correct
JRVR.US James River Group Holdings Ltd 20241122 0 4.47 4.59 4.42 4.45 418382 4.45 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20241122 0 19.98 20.08 19.98 20.02 6600 20.02 up up correct
JSPR.US Jasper Therapeutics Inc 20241122 0 21.95 22.545 21.85 22.05 185500 22.05 up up correct
JSPRW.US Jasper Therapeutics Inc 20241122 0 0.202 0.222 0.202 0.222 0 0.222 up up correct
JVA.US Coffee Holding Co. Inc 20241122 0 3.67 3.836 3.48 3.49 150302 3.49 down down correct
JWEL.US Jowell Global Ltd 20241122 0 3.19 3.5 3.06 3.38 94715 3.38 up up correct
JYNT.US The Joint Corp 20241122 0 11.68 11.87 11.655 11.75 26522 11.75 up up correct
JZXN.US Jiuzi Holdings Inc 20241122 0 1.2701 1.3677 1.2701 1.34 7756 1.34 up up correct
KALA.US Kala Pharmaceuticals Inc 20241122 0 6.605 6.795 6.46 6.795 74540 6.795 up up correct
KALU.US Kaiser Aluminum Corporation 20241122 0 81.4 83.44 81.33 81.65 97294 81.65 up up correct
KALV.US KalVista Pharmaceuticals Inc 20241122 0 9.39 10.22 9.3 10.15 405001 10.15 up up correct
KARO.US Karooooo Ltd 20241122 0 40.91 41.35 39.76 41.35 79515 41.35 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20241122 0 0.801 0.8032 0.77 0.787 68905 0.787 down down correct
KBNT.US Kubient Inc 20241122 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
KC.US Kingsoft Cloud Holdings Limited 20241122 0 6.18 7.24 6.11 7.21 7778662 7.21 up up correct
KDP.US Keurig Dr Pepper Inc 20241122 0 32.13 32.74 32.13 32.66 12793900 32.66 up up correct
KE.US Kimball Electronics Inc 20241122 0 19.38 19.8 19.38 19.7 120109 19.7 up up correct
KELYA.US Kelly Services Inc 20241122 0 13.99 14.47 13.94 14.4 519359 14.4 up up correct
KELYB.US Kelly Services Inc 20241122 0 14.35 14.35 14.2 14.2 1600 14.2 down down correct
KEQU.US Kewaunee Scientific Corporation 20241122 0 42.32 44.5 42.32 43.7 9736 43.7 up up correct
KFFB.US Kentucky First Federal Bancorp 20241122 0 2.64 2.64 2.636 2.636 1406 2.636 down up incorrect
KFRC.US Kforce Inc 20241122 0 59.03 59.54 58.16 58.32 106200 58.32 down down correct
KHC.US The Kraft Heinz Company 20241122 0 31.16 31.835 31.05 31.81 12404100 31.81 up down incorrect
KIDS.US OrthoPediatrics Corp 20241122 0 26.48 26.81 26.1301 26.34 87002 26.34 down down correct
KINS.US Kingstone Companies Inc 20241122 0 14.44 15.82 14.0961 15.15 773079 15.15 up up correct
KIRK.US Kirkland's Inc 20241122 0 1.63 1.681 1.6 1.65 146978 1.65 up up correct
KLAC.US KLA Corporation 20241122 0 630 643.03 630 639.55 982002 639.55 up up correct
KLDO.US Kaleido Biosciences Inc 20241122 0 0.0001 0.0001 0.0001 0.0001 3529 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20241122 0 48.15 49.36 48.15 49.17 442997 49.17 up up correct
KLTR.US Kaltura Inc. Common Stock 20241122 0 2.18 2.3 2.09 2.1 554696 2.1 down down correct
KLXE.US KLX Energy Services Holdings Inc 20241122 0 6.165 6.57 6.1103 6.32 110221 6.32 up down incorrect
KMDA.US Kamada Ltd 20241122 0 5.83 5.8855 5.8 5.87 30982 5.87 up down incorrect
KNDI.US Kandi Technologies Group Inc 20241122 0 1.14 1.26 1.14 1.23 347526 1.23 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20241122 0 21.16 21.48 21.1165 21.28 191939 21.28 up up correct
KNSL.US Kinsale Capital Group Inc 20241122 0 490.41 504.05 490.41 498.69 176499 498.69 up up correct
KOD.US Kodiak Sciences Inc 20241122 0 5.9 6.28 5.79 6.19 267467 6.19 up up correct
KOPN.US Kopin Corporation 20241122 0 1 1.06 0.9388 1.01 1324526 1.01 up up correct
KOSS.US Koss Corporation 20241122 0 7.32 7.43 7 7.09 162907 7.09 down down correct
KPLT.US Katapult Holdings Inc 20241122 0 6.27 6.67 6.227 6.61 31352 6.61 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20241122 0 0.0055 0.0079 0.0055 0.0056 78139 0.0056 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20241122 0 3.31 3.4038 3.22 3.369 6964 3.369 up up correct
KPTI.US Karyopharm Therapeutics Inc 20241122 0 0.77 0.8682 0.77 0.845 518398 0.845 up up correct
KRBP.US Kiromic BioPharma Inc 20241122 0 0.91 1.09 0.91 1.09 900 1.09 up up correct
KRKR.US 36Kr Holdings Inc 20241122 0 3.3 3.3 3.04 3.1 2392 3.1 down up incorrect
KRMD.US Repro Med Systems Inc 20241122 0 3.65 3.73 3.49 3.52 53228 3.52 down down correct
KRNT.US Kornit Digital Ltd 20241122 0 31.33 32.1588 31.27 31.34 247143 31.34 up up correct
KRNY.US Kearny Financial Corp 20241122 0 8.23 8.36 8.18 8.27 355989 8.27 up up correct
KRON.US Kronos Bio Inc 20241122 0 0.92 0.92 0.88 0.903 96673 0.903 down down correct
KROS.US Keros Therapeutics Inc 20241122 0 53.35 57.33 53.06 55.92 402517 55.92 up up correct
KRT.US Karat Packaging Inc 20241122 0 29.8 30.66 29.8 30.64 26000 30.64 up down incorrect
KRUS.US Kura Sushi USA Inc 20241122 0 96.9 104.51 96.9 103.69 187997 103.69 up up correct
KRYS.US Krystal Biotech Inc 20241122 0 184.07 191.265 182.02 190.4 222077 190.4 up up correct
KTCC.US Key Tronic Corporation 20241122 0 5.7708 5.7708 5.5627 5.61 8676 5.61 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20241122 0 26.48 26.85 26.1726 26.63 839993 26.63 up up correct
KTTA.US Pasithea Therapeutics Corp. 20241122 0 3.1112 3.3 3.0801 3.1 17692 3.1 down down correct
KURA.US Kura Oncology Inc 20241122 0 10.27 11.17 9.95 10.8 7017427 10.8 up up correct
KVHI.US KVH Industries Inc 20241122 0 5.32 5.41 5.15 5.25 73457 5.25 down up incorrect
KXIN.US Kaixin Auto Holdings 20241122 0 2.31 2.39 2.01 2.12 465162 2.12 down up incorrect
KYMR.US Kymera Therapeutics Inc 20241122 0 43.7 45.94 43.28 44.98 559364 44.98 up up correct
KZIA.US Kazia Therapeutics Limited 20241122 0 5.64 5.97 5.57 5.76 52931 5.76 up up correct
KZR.US Kezar Life Sciences Inc 20241122 0 7.5 7.6 7.405 7.5 46013 7.5
LAKE.US Lakeland Industries Inc 20241122 0 22.14 22.1905 21.5 21.61 23200 21.61 down down correct
LAMR.US Lamar Advertising Company (REIT) 20241122 0 129.68 130.71 129.3 130.35 287075 130.35 up up correct
LANC.US Lancaster Colony Corporation 20241122 0 182.98 186.755 182.98 186.38 132759 186.38 up up correct
LAND.US Gladstone Land Corporation 20241122 0 11.89 12.08 11.868 12.05 205370 12.05 up up correct
LANDM.US Gladstone Land Corporation 20241122 0 24.71 24.963 24.71 24.963 200 24.963 up up correct
LANDO.US Gladstone Land Corporation 20241122 0 22.12 22.29 22.07 22.19 10900 22.19 up down incorrect
LARAX.US LARAX 20241122 0 9.02 9.02 9.02 9.02 0 9.02
LARK.US Landmark Bancorp Inc 20241122 0 23.17 23.17 23.17 23.17 743 23.17
LASR.US nLIGHT Inc 20241122 0 11.12 11.44 11.115 11.39 299560 11.39 up up correct
LAUR.US Laureate Education Inc 20241122 0 19.39 19.58 19.37 19.52 595721 19.52 up up correct
LAZR.US Luminar Technologies Inc 20241122 0 10.89 10.89 8.8 8.95 5389129 8.95 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20241122 0 59.8 59.83 59.77 59.8 1289114 59.8
LBRDA.US Liberty Broadband Corporation 20241122 0 85.71 87.485 85.4975 86.29 125764 86.29 up up correct
LBRDK.US Liberty Broadband Corporation 20241122 0 86.42 88.18 86.04 86.92 1035150 86.92 up up correct
LBRDP.US Liberty Broadband Corporation 20241122 0 23.93 23.96 23.93 23.95 4000 23.95 up down incorrect
LBTYA.US Liberty Global plc 20241122 0 13.26 13.535 13.22 13.32 3025509 13.32 up down incorrect
LBTYB.US Liberty Global plc 20241122 0 13.18 13.18 13.18 13.18 948 13.18
LBTYK.US Liberty Global plc 20241122 0 13.5 13.815 13.47 13.7 1780929 13.7 up up correct
LCID.US Lucid Group Inc. Common Stock 20241122 0 2.07 2.15 2.06 2.1 41267000 2.1 up down incorrect
LCNB.US LCNB Corp 20241122 0 16.97 17.295 16.88 17.27 87370 17.27 up down incorrect
LCRDX.US LCRDX 20241122 0 9.02 9.02 9.02 9.02 0 9.02
LCRUX.US LCRUX 20241122 0 9.02 9.02 9.02 9.02 0 9.02
LCUT.US Lifetime Brands Inc 20241122 0 5.74 5.8 5.65 5.76 46105 5.76 up up correct
LE.US Lands' End Inc 20241122 0 15.06 15.44 15.04 15.33 67917 15.33 up up correct
LECO.US Lincoln Electric Holdings Inc 20241122 0 209.25 213.99 207.375 213.52 418556 213.52 up up correct
LEDS.US SemiLEDs Corporation 20241122 0 1.4 1.4 1.2701 1.33 38305 1.33 down down correct
LEE.US Lee Enterprises Incorporated 20241122 0 16.15 16.75 15.1404 16.75 19316 16.75 up up correct
LEGH.US Legacy Housing Corporation 20241122 0 25.57 26.34 25.3728 25.78 45061 25.78 up down incorrect
LEGN.US Legend Biotech Corporation 20241122 0 39.67 41.09 38.68 40.94 1627393 40.94 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20241122 0 45.89 45.89 45.89 45.89 0 45.89
LESL.US Leslie's Inc 20241122 0 2.93 3.22 2.915 3.19 8220427 3.19 up up correct
LEXX.US Lexaria Bioscience Corp 20241122 0 2.15 2.2 2.03 2.09 115557 2.09 down down correct
LEXXW.US Lexaria Bioscience Corp 20241122 0 0.7484 0.7484 0.7484 0.7484 292 0.7484
LFMD.US LifeMD Inc 20241122 0 5.78 5.96 5.66 5.8 445659 5.8 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20241122 0 22.375 22.75 22.15 22.15 3100 22.15 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20241122 0 7.34 7.485 7.205 7.4 1515048 7.4 up up correct
LFUS.US Littelfuse Inc 20241122 0 239.85 244.43 238.56 243.82 139822 243.82 up up correct
LFVN.US LifeVantage Corporation 20241122 0 13.21 14.3 13.21 14.2 95630 14.2 up up correct
LGHL.US Lion Group Holding Ltd 20241122 0 0.196 0.1975 0.1852 0.1941 551222 0.1941 down down correct
LGHLW.US Lion Financial Group Limited 20241122 0 0.0076 0.0076 0.0076 0.0076 60 0.0076
LGIH.US LGI Homes Inc 20241122 0 103.78 105.98 102.975 105.82 150328 105.82 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20241122 0 116.22 120 116.22 119.19 93200 119.19 up up correct
LGO.US Largo Resources Ltd 20241122 0 2.01 2.06 2 2.025 61634 2.025 up up correct
LGVN.US Longeveron Inc 20241122 0 1.85 1.915 1.8219 1.89 197327 1.89 up up correct
LI.US Li Auto Inc 20241122 0 22.03 22.59 21.9101 22.28 5261805 22.28 up up correct
LIDR.US Aeye Inc 20241122 0 0.914 1.01 0.914 0.9639 141235 0.9639 up up correct
LIDRW.US AEye Inc 20241122 0 0.015 0.015 0.011 0.014 107800 0.014 down up incorrect
LILA.US Liberty Latin America Ltd 20241122 0 7.07 7.16 7.02 7.11 338649 7.11 up up correct
LILAK.US Liberty Latin America Ltd 20241122 0 6.95 7.1 6.94 7.04 658270 7.04 up up correct
LILM.US Lilium NV 20241122 0 0.09 0.0976 0.079 0.094 2132182 0.094 up down incorrect
LINC.US Lincoln Educational Services Corporation 20241122 0 15.74 16.21 15.74 16.15 119893 16.15 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20241122 0 12.87 12.96 12.51 12.85 181466 12.85 down down correct
LINK.US Interlink Electronics Inc 20241122 0 4.43 4.7 4.4 4.45 16828 4.45 up up correct
LIQT.US LiqTech International Inc 20241122 0 1.6 1.67 1.5832 1.67 46331 1.67 up up correct
LITE.US Lumentum Holdings Inc 20241122 0 85.82 89.64 85.2201 89.09 2309919 89.09 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20241122 0 0.2145 0.2199 0.2052 0.2099 412469 0.2099 down down correct
LIVE.US Live Ventures Incorporated 20241122 0 9.8122 10.01 9.8122 10 1817 10 up up correct
LIVN.US LivaNova PLC 20241122 0 51.65 51.8732 50.55 51.32 400585 51.32 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20241122 0 1.59 1.79 1.57 1.63 28312 1.63 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20241122 0 0.021 0.023 0.021 0.023 300 0.023 up down incorrect
LTIFX.US LTIFX 20241122 0 15.4 15.4 15.4 15.4 0 15.4
LKCO.US Luokung Technology Corp 20241122 0 1.65 1.87 1.64 1.74 20976 1.74 up up correct
LKFN.US Lakeland Financial Corporation 20241122 0 74.34 75.74 73.88 75.38 113324 75.38 up up correct
LKQ.US LKQ Corporation 20241122 0 37.97 38.635 37.865 38.5 1601981 38.5 up up correct
LMAT.US LeMaitre Vascular Inc 20241122 0 106.64 108.09 106.05 107.97 134445 107.97 up up correct
LMB.US Limbach Holdings Inc 20241122 0 99.8 103.2 98.19 102.64 101001 102.64 up up correct
LMFA.US LM Funding America Inc 20241122 0 3.09 3.12 2.86 3.04 204436 3.04 down down correct
LMNR.US Limoneira Company 20241122 0 27.72 27.775 27.27 27.49 30259 27.49 down down correct
LMPX.US LMP Automotive Holdings Inc 20241122 0 0.14 0.14 0.14 0.14 1013 0.14
LNSR.US LENSAR Inc 20241122 0 7.54 7.8 7.11 7.38 67097 7.38 down down correct
LNT.US Alliant Energy Corporation 20241122 0 63.57 63.625 63.13 63.32 1461840 63.32 down down correct
LNTH.US Lantheus Holdings Inc 20241122 0 88.6 91.06 88.03 90.52 2014988 90.52 up up correct
LOAN.US Manhattan Bridge Capital Inc 20241122 0 5.29 5.375 5.283 5.33 10452 5.33 up up correct
LOB.US Live Oak Bancshares Inc 20241122 0 47.5 48.29 47.35 47.77 200751 47.77 up up correct
LOCO.US El Pollo Loco Holdings Inc 20241122 0 12.23 12.36 12.17 12.3 107048 12.3 up up correct
LOGC.US LogicBio Therapeutics Inc 20241122 0 6.98 7.245 6.98 7.1 260100 7.1 up up correct
LOGI.US Logitech International S.A 20241122 0 79.41 79.74 79.22 79.58 344846 79.58 up up correct
LOOP.US Loop Industries Inc 20241122 0 1.34 1.42 1.29 1.41 26639 1.41 up up correct
LOPE.US Grand Canyon Education Inc 20241122 0 163.1 166.65 163.1 166.45 200094 166.45 up up correct
LOVE.US The Lovesac Company 20241122 0 35.47 36.885 34.5901 34.71 362333 34.71 down down correct
LPCN.US Lipocine Inc 20241122 0 5.01 5.2 4.866 5.15 10670 5.15 up up correct
LPLA.US LPL Financial Holdings Inc 20241122 0 322.75 327.55 322.75 326.85 526774 326.85 up up correct
LPRO.US Open Lending Corporation 20241122 0 6.43 6.54 6.34 6.47 347079 6.47 up up correct
LPSN.US LivePerson Inc 20241122 0 0.82 0.8954 0.82 0.843 1509595 0.843 up up correct
LPTH.US LightPath Technologies Inc 20241122 0 1.52 1.68 1.49 1.49 356256 1.49 down down correct
LPTX.US Leap Therapeutics Inc 20241122 0 2.55 2.7 2.52 2.55 621099 2.55
LQDA.US Liquidia Corporation 20241122 0 10.15 10.73 10.02 10.65 1049431 10.65 up down incorrect
LQDT.US Liquidity Services Inc 20241122 0 25.38 25.55 25.251 25.4 157262 25.4 up down incorrect
LRCX.US Lam Research Corporation 20241122 0 72.605 73.27 71.6 72.64 8666481 72.64 up up correct
LRFC.US Logan Ridge Finance Corp 20241122 0 25 25.09 24.88 24.93 5600 24.93 down down correct
LRMR.US Larimar Therapeutics Inc 20241122 0 6.16 6.34 6.04 6.16 402091 6.16
LSBK.US Lake Shore Bancorp Inc 20241122 0 13.9 13.96 13.5 13.96 2747 13.96 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20241122 0 52.05 54.33 51.84 54.21 1458568 54.21 up up correct
LSEA.US Landsea Homes Corporation 20241122 0 10.97 11.11 10.8 10.93 102595 10.93 down down correct
LSEAW.US Landsea Homes Corporation 20241122 0 0.192 0.215 0.151 0.215 23320 0.215 up up correct
LSTR.US Landstar System Inc 20241122 0 180.36 181.42 179.38 180.83 274173 180.83 up up correct
LTAFX.US Altst Strgs Fd A 20241122 0 15.22 15.22 15.22 15.22 0 15.22
LTBR.US Lightbridge Corporation 20241122 0 6.92 7.29 6.1 6.3 1659587 6.3 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20241122 0 14.31 14.31 14.31 14.31 0 14.31
LTCH.US Latch Inc 20241122 0 0.21 0.248 0.195 0.195 27400 0.195 down down correct
LTRN.US Lantern Pharma Inc 20241122 0 2.99 3.22 2.8 3.08 108470 3.08 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20241122 0 0.45 0.49 0.42 0.49 528800 0.49 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20241122 0 4.6 4.6 4.6 4.6 1400 4.6
LTRX.US Lantronix Inc 20241122 0 2.96 3 2.81 2.86 499904 2.86 down down correct
LTRYW.US Lottery Com 20241122 0 0.0102 0.0102 0.0102 0.0102 20 0.0102
LUCD.US Lucid Diagnostics Inc. Common Stock 20241122 0 0.98 1.02 0.96 0.999 643638 0.999 up up correct
LULU.US Lululemon Athletica Inc 20241122 0 315.14 327.67 315.14 317.11 1871600 317.11 up up correct
LUMO.US Lumos Pharma Inc 20241122 0 4.36 4.4 4.3 4.31 142304 4.31 down down correct
LUNA.US Luna Innovations Incorporated 20241122 0 1.65 1.88 1.65 1.86 229338 1.86 up up correct
LUNG.US Pulmonx Corporation 20241122 0 6.44 6.84 6.25 6.79 294058 6.79 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20241122 0 1.21 1.28 1.21 1.24 16330 1.24 up up correct
LVO.US LiveOne Inc 20241122 0 0.8277 0.88 0.8106 0.8777 249812 0.8777 up down incorrect
LVTX.US Lava Therapeutics B.V 20241122 0 1.5 1.66 1.48 1.6 30152 1.6 up up correct
LWAY.US Lifeway Foods Inc 20241122 0 24.18 25.03 24.0132 24.26 116891 24.26 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20241122 0 2.87 3.025 2.71 2.98 593151 2.98 up up correct
LX.US LexinFintech Holdings Ltd 20241122 0 3.18 3.445 3.18 3.39 4767353 3.39 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20241122 0 2.1 2.26 2.02 2.15 3700 2.15 up up correct
LYFT.US Lyft Inc 20241122 0 16.43 16.865 16.3 16.79 12366790 16.79 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20241122 0 0.75 0.8902 0.73 0.8634 9985854 0.8634 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20241122 0 0.9166 0.9831 0.9 0.95 1013937 0.95 up up correct
LYRA.US Lyra Therapeutics Inc 20241122 0 0.1869 0.1977 0.1823 0.189 1898682 0.189 up up correct
LYTS.US LSI Industries Inc 20241122 0 20.37 20.62 20.3 20.6 81436 20.6 up up correct
LZ.US LegalZoom.com Inc 20241122 0 7.84 7.9 7.765 7.83 879671 7.83 down down correct
MANH.US Manhattan Associates Inc 20241122 0 271.67 281.31 271.67 280.4 444976 280.4 up up correct
MAPS.US WM Technology Inc 20241122 0 1.17 1.23 1.16 1.2 1000204 1.2 up up correct
MAPSW.US WM Technology Inc 20241122 0 0.0275 0.0398 0.0275 0.0389 106786 0.0389 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20241122 0 10.82 10.82 10.82 10.82 0 10.82
MAQCU.US Maquia Capital Acquisition Corporation 20241122 0 11.02 11.02 11.02 11.02 0 11.02
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20241122 0 0.024 0.024 0.024 0.024 5000 0.024
MAR.US Marriott International Inc 20241122 0 283.33 284.95 282.88 284.29 990343 284.29 up up correct
MARA.US Marathon Digital Holdings Inc 20241122 0 23.64 26.71 23.11 26.03 105262400 26.03 up up correct
MARK.US Remark Holdings Inc 20241122 0 0.0956 0.1 0.086 0.0955 388675 0.0955 down down correct
MARPS.US Marine Petroleum Trust 20241122 0 3.98 4.08 3.97 4.06 14859 4.06 up up correct
MASI.US Masimo Corporation 20241122 0 170 174.34 169.08 172.96 1036209 172.96 up up correct
MASS.US 908 Devices Inc 20241122 0 2.73 2.74 2.545 2.56 210506 2.56 down up incorrect
MAT.US Mattel Inc 20241122 0 18.5 18.705 18.35 18.69 12358310 18.69 up up correct
MATW.US Matthews International Corporation 20241122 0 29.75 31.56 28.15 30.84 598201 30.84 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20241122 0 8.21 8.66 7.8128 8.52 669645 8.52 up down incorrect
MBCN.US Middlefield Banc Corp 20241122 0 30.82 31.75 30.79 31.72 10529 31.72 up up correct
MBIN.US Merchants Bancorp 20241122 0 39.96 41.12 39.58 41.09 150640 41.09 up up correct
MBINN.US Merchants Bancorp 20241122 0 22.27 22.84 22.27 22.62 6700 22.62 up up correct
MBINO.US Merchants Bancorp 20241122 0 25.4 25.42 25.4 25.4 10900 25.4
MBIO.US Mustang Bio Inc 20241122 0 0.203 0.2122 0.2017 0.2051 412552 0.2051 up up correct
MBNKP.US Medallion Bank 20241122 0 25.7 25.7 25.7 25.7 500 25.7
MBOT.US Microbot Medical Inc 20241122 0 0.939 0.989 0.9114 0.98 128168 0.98 up up correct
MBRX.US Moleculin Biotech Inc 20241122 0 2.88 2.9332 2.702 2.73 31127 2.73 down down correct
MBUU.US Malibu Boats Inc 20241122 0 42.37 43.34 42.275 43.15 148230 43.15 up up correct
MBWM.US Mercantile Bank Corporation 20241122 0 49.35 50.58 48.815 50.39 63834 50.39 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20241122 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20241122 0 10.8 10.8 10.8 10.8 0 10.8
MCBS.US MetroCity Bankshares Inc 20241122 0 34.76 35.4 34.61 35.25 43470 35.25 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20241122 0 21.02 21.42 20.98 21.35 123571 21.35 up up correct
MCHP.US Microchip Technology Incorporated 20241122 0 65.68 66.89 65.26 66.69 5378239 66.69 up down incorrect
MCHX.US Marchex Inc 20241122 0 1.65 1.7446 1.65 1.65 37654 1.65
MCRB.US Seres Therapeutics Inc 20241122 0 0.745 0.781 0.7213 0.7686 1583208 0.7686 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20241122 0 84.04 85.1 84.04 84.42 122204 84.42 up up correct
MDB.US MongoDB Inc 20241122 0 324.95 337.5554 323.36 332.5 2754992 332.5 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20241122 0 323.72 351.065 322.73 347.45 538342 347.45 up up correct
MDIA.US MediaCo Holding Inc 20241122 0 1.298 1.36 1.25 1.32 21424 1.32 up up correct
MDJH.US MDJM Ltd 20241122 0 0.1635 0.165 0.1553 0.158 1049421 0.158 down down correct
MDLZ.US Mondelez International Inc 20241122 0 64.56 65.1 64.03 64.4 7125100 64.4 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20241122 0 12.1259 12.6017 12.1259 12.22 11409 12.22 up up correct
MDRRP.US Medalist Diversified REIT Inc 20241122 0 26.99 27.79 25.3 25.3 3000 25.3 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20241122 0 10.6 10.94 10.6 10.84 159890 10.84 up up correct
MDWD.US MediWound Ltd 20241122 0 16.81 16.81 16.4 16.48 29267 16.48 down down correct
MDXG.US MiMedx Group Inc 20241122 0 9.3 9.45 9.1 9.2 898949 9.2 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20241122 0 1.73 1.8884 1.69 1.88 211458 1.88 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20241122 0 3.2 3.21 2.985 3.11 526274 3.11 down down correct
MEDP.US Medpace Holdings Inc 20241122 0 340.45 350 336.8147 337.75 351391 337.75 down down correct
MEDS.US TRxADE HEALTH Inc 20241122 0 8.09 8.41 7.53 7.54 30912 7.54 down up incorrect
MEIP.US MEI Pharma Inc 20241122 0 2.79 2.83 2.7701 2.78 12498 2.78 down up incorrect
MELI.US MercadoLibre Inc 20241122 0 1967.5 2007.58 1955.17 2005 414571 2005 up up correct
MEOH.US Methanex Corporation 20241122 0 45.27 46.16 45.27 46.02 272283 46.02 up up correct
MERC.US Mercer International Inc 20241122 0 6.36 6.5 6.35 6.4 269277 6.4 up up correct
MESA.US Mesa Air Group Inc 20241122 0 0.89 0.89 0.86 0.8704 119945 0.8704 down down correct
MESO.US Mesoblast Limited 20241122 0 9.9 10.27 9.89 10.11 243444 10.11 up up correct
METC.US Ramaco Resources Inc 20241122 0 13.16 13.2 11.96 12.56 577866 12.56 down down correct
METCL.US METCL 20241122 0 25.55 25.55 25.4 25.41 12500 25.41 down down correct
MFH.US Mercurity Fintech Holding Inc 20241122 0 4.21 5.22 4.0734 4.99 253182 4.99 up up correct
MFIN.US Medallion Financial Corp 20241122 0 9.61 9.66 9.51 9.56 63659 9.56 down down correct
MGEE.US MGE Energy Inc 20241122 0 104.85 105.65 103.98 104.14 201100 104.14 down down correct
MGIC.US Magic Software Enterprises Ltd 20241122 0 11.08 11.08 10.9261 10.99 13256 10.99 down up incorrect
MGNI.US Magnite Inc 20241122 0 16.52 17.19 16.37 17.13 2459039 17.13 up up correct
MGNX.US MacroGenics Inc 20241122 0 3.21 3.31 3.15 3.24 463689 3.24 up up correct
MGPI.US MGP Ingredients Inc 20241122 0 46.56 47.3237 44.96 45.5 439845 45.5 down up incorrect
MGRC.US McGrath RentCorp 20241122 0 120.38 121.38 119.05 120.9 177342 120.9 up up correct
MGTX.US MeiraGTx Holdings plc 20241122 0 5.93 6.045 5.8275 5.93 149731 5.93
MGYR.US Magyar Bancorp Inc 20241122 0 13.21 13.49 13.03 13.26 16599 13.26 up down incorrect
MHLD.US Maiden Holdings Ltd 20241122 0 1.7 1.72 1.685 1.72 139298 1.72 up down incorrect
MIDD.US The Middleby Corporation 20241122 0 139.12 142.4 138.65 142.16 479574 142.16 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20241122 0 1.68 1.81 1.61 1.79 505080 1.79 up up correct
MIND.US MIND Technology Inc 20241122 0 3.87 3.89 3.82 3.83 43402 3.83 down down correct
MINM.US Minim Inc. Common Stock 20241122 0 0.36 0.36 0.36 0.36 1100 0.36
MIRM.US Mirum Pharmaceuticals Inc 20241122 0 43.46 44.93 43.19 44.73 314189 44.73 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20241122 0 1.86 1.87 1.81 1.84 280283 1.84 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20241122 0 11.129 11.129 11.129 11.129 0 11.129
MITAU.US Coliseum Acquisition Corp. Unit 20241122 0 11.05 11.05 11.05 11.05 0 11.05
MITAW.US Coliseum Acquisition Corp. Warrant 20241122 0 0.07 0.1 0.0428 0.1 124178 0.1 up up correct
MITK.US Mitek Systems Inc 20241122 0 9.14 9.37 9.06 9.34 352072 9.34 up up correct
MKSI.US MKS Instruments Inc 20241122 0 113.61 114.98 112.61 114.92 652430 114.7 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20241122 0 0.56 0.5642 0.5088 0.5304 425878 0.5204 down down correct
MKTX.US MarketAxess Holdings Inc 20241122 0 260.73 263.915 258.06 260.35 352728 260.35 down up incorrect
MLAB.US Mesa Laboratories Inc 20241122 0 101.02 110.94 100.31 109.09 63432 109.09 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20241122 0 6 6.105 5.925 5.95 3126962 5.95 down down correct
MLKN.US MillerKnoll Inc 20241122 0 23.97 24.64 23.95 24.53 452179 24.53 up up correct
MMAT.US Meta Materials Inc 20241122 0 0.061 0.061 0.061 0.061 4066 0.061
MMLP.US Martin Midstream Partners L.P 20241122 0 3.99 4.01 3.97 3.97 82672 3.97 down down correct
MMSI.US Merit Medical Systems Inc 20241122 0 105.71 106.87 104.52 105.33 277355 105.33 down down correct
MMYT.US MakeMyTrip Limited 20241122 0 109 110.105 107.69 108.73 214211 108.73 down down correct
MNDO.US MIND C.T.I. Ltd 20241122 0 1.95 1.96 1.95 1.96 11735 1.96 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20241122 0 278.03 293.25 278.03 284.59 1301353 284.59 up up correct
MNKD.US MannKind Corporation 20241122 0 6.94 7.005 6.82 6.84 3026588 6.84 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20241122 0 7.165 7.66 7.05 7.56 1017391 7.56 up up correct
MNOV.US MediciNova Inc 20241122 0 1.96 2.13 1.93 2.13 63219 2.13 up up correct
MNPR.US Monopar Therapeutics Inc 20241122 0 19.88 20.205 19.5409 20.1 32547 20.1 up up correct
MNRO.US Monro Inc 20241122 0 27 27.28 26.765 27.04 740820 27.04 up up correct
MNSB.US MainStreet Bancshares Inc 20241122 0 18.27 18.4 18.1 18.4 6632 18.4 up up correct
MNSBP.US MainStreet Bancshares Inc 20241122 0 24.15 24.25 24.15 24.175 700 24.175 up up correct
MNST.US Monster Beverage Corporation 20241122 0 54 54.4 53.88 54.06 2761600 54.06 up down incorrect
MNTK.US Montauk Renewables Inc 20241122 0 4.5 4.52 4.27 4.46 190746 4.46 down down correct
MNTS.US Momentus Inc 20241122 0 0.59 0.6377 0.535 0.563 1496096 0.563 down down correct
MNTSW.US Momentus Inc 20241122 0 0.0138 0.015 0.013 0.0145 110712 0.0145 up up correct
MNTX.US Manitex International Inc 20241122 0 5.73 5.74 5.73 5.74 19154 5.74 up up correct
MODV.US ModivCare Inc 20241122 0 17.71 18.065 17.53 17.79 137900 17.79 up up correct
MOFG.US MidWestOne Financial Group Inc 20241122 0 32.76 33.72 32.76 33.7 135167 33.7 up up correct
MOGO.US Mogo Inc 20241122 0 1.5 1.5 1.39 1.43 125878 1.43 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20241122 0 5.2851 5.2851 5.2851 5.2851 785 5.2851
MOMO.US Momo Inc 20241122 0 6.41 6.455 6.32 6.36 785636 6.36 down down correct
MORN.US Morningstar Inc 20241122 0 339.12 347.13 339.12 346.21 129103 346.21 up up correct
MOTS.US Motus GI Holdings Inc 20241122 0 0 0.0004 0 0 649 0
MOVE.US Movano Inc 20241122 0 3.1213 3.4929 3.05 3.44 8242 3.44 up up correct
MPAA.US Motorcar Parts of America Inc 20241122 0 6.932 7.13 6.73 6.73 31793 6.73 down down correct
MPB.US Mid Penn Bancorp Inc 20241122 0 31.77 32.43 31.46 32.43 120792 32.43 up up correct
MPWR.US Monolithic Power Systems Inc 20241122 0 566.25 591.6 565.7 580.81 1031892 580.81 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20241122 0 3.97 4.1 3.96 4.05 6924102 4.05 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20241122 0 1.28 1.42 1.23 1.42 67000 1.42 up up correct
MRAM.US Everspin Technologies Inc 20241122 0 6.08 6.36 6.0684 6.36 91943 6.36 up up correct
MRBK.US Meridian Corporation 20241122 0 14.5 15.5 14.4395 15.5 29771 15.5 up up correct
MRCC.US Monroe Capital Corporation 20241122 0 8.49 8.49 8.36 8.41 45859 8.41 down down correct
MRCY.US Mercury Systems Inc 20241122 0 40.37 41.39 40.04 40.94 288462 40.94 up up correct
MREO.US Mereo BioPharma Group plc 20241122 0 3.7 3.81 3.645 3.72 831486 3.72 up up correct
MRIN.US Marin Software Incorporated 20241122 0 1.98 2.1499 1.98 2.11 23122 2.11 up up correct
MRKR.US Marker Therapeutics Inc 20241122 0 2.96 3.23 2.9105 3.1 11802 3.1 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20241122 0 2.87 2.87 2.7078 2.7078 1049 2.7078 down up incorrect
MRNA.US Moderna Inc 20241122 0 38.44 42.4 37.76 41.11 13410800 41.11 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20241122 0 0.3223 0.34 0.312 0.325 867732 0.325 up down incorrect
MRSN.US Mersana Therapeutics Inc 20241122 0 2 2.115 1.9507 2.04 587910 2.04 up up correct
MRTN.US Marten Transport Ltd 20241122 0 16.68 16.95 16.65 16.91 652792 16.91 up up correct
MRUS.US Merus N.V 20241122 0 44.73 47.05 44.175 45.49 682360 45.49 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20241122 0 5 5.315 4.92 5.22 1302664 5.22 up up correct
MRVL.US Marvell Technology Inc 20241122 0 94.06 94.78 92.01 92.51 7455200 92.51 down down correct
MS.US PO 20241122 0 19.19 19.29 19.1094 19.18 53495 19.18 down down correct
MSBI.US Midland States Bancorp Inc 20241122 0 26.94 27.39 26.78 27.39 107149 27.39 up up correct
MSEX.US Middlesex Water Company 20241122 0 66.39 67.57 64.6101 66.5 78232 66.5 up down incorrect
MSFIX.US The Multi 20241122 0 12.03 12.03 12.03 12.03 0 12.03
MSFT.US Microsoft Corporation 20241122 0 411.37 417.4 411.06 417 24814600 417 up up correct
MSGM.US Motorsport Games Inc 20241122 0 1.129 1.13 1.1 1.11 11109 1.11 down down correct
MSTR.US MicroStrategy Incorporated 20241122 0 403.6 453 393.1 421.88 55935008 421.88 up up correct
MSVB.US Mid 20241122 0 14.5 14.5 14.26 14.5 3600 14.5
MTC.US Mmtec Inc 20241122 0 0.3078 0.44 0.1812 0.2345 49248191 0.2345 down down correct
MTCH.US Match Group Inc 20241122 0 31.34 32.005 31.34 31.525 3749621 31.525 up down incorrect
MTEM.US Molecular Templates Inc 20241122 0 0.42 0.439 0.3325 0.3353 7990853 0.3353 down up incorrect
MTLS.US Materialise NV 20241122 0 7.49 7.505 7.33 7.36 106673 7.36 down down correct
MTRX.US Matrix Service Company 20241122 0 13.28 13.425 13.225 13.32 143151 13.32 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20241122 0 132.64 134.7 132 134.5 683814 134.5 up up correct
MTTR.US Matterport Inc 20241122 0 4.8 4.88 4.79 4.85 1383585 4.85 up down incorrect
MU.US Micron Technology Inc 20241122 0 102.36 103.71 101.65 102.64 12063730 102.64 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20241122 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20241122 0 3.15 3.2 2.91 2.93 1659557 2.93 down down correct
MVBF.US MVB Financial Corp 20241122 0 21.75 22.36 21.72 22.3 21937 22.3 up up correct
MVIS.US MicroVision Inc 20241122 0 0.98 1.02 0.97 1.02 1989000 1.02 up up correct
MVST.US Microvast Holdings Inc 20241122 0 0.62 0.7094 0.6143 0.666 17208240 0.666 up up correct
MVSTW.US Microvast Holdings Inc 20241122 0 0.0612 0.075 0.0612 0.0712 86315 0.0712 up up correct
MXCT.US MaxCyte Inc. 20241122 0 3.45 3.63 3.385 3.55 516969 3.55 up up correct
MYFW.US First Western Financial Inc 20241122 0 20.76 21.37 20.66 21.37 17789 21.37 up down incorrect
MYGN.US Myriad Genetics Inc 20241122 0 15.1 15.67 15.1 15.49 672568 15.49 up down incorrect
MYNA.US Mynaric AG American Depository Shares 20241122 0 1.41 1.43 1.3184 1.37 35206 1.37 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20241122 0 0.2099 0.215 0.196 0.2075 3638274 0.2075 down down correct
MYPS.US Playstudios Inc 20241122 0 1.85 1.9 1.75 1.88 242685 1.88 up up correct
MYPSW.US MYPSW 20241122 0 0.017 0.017 0.016 0.016 15100 0.016 down up incorrect
MYRG.US MYR Group Inc 20241122 0 148.15 151.53 147.11 151.05 137186 151.05 up down incorrect
MYSZ.US My Size Inc 20241122 0 1.12 1.5399 1.09 1.35 526090 1.35 up up correct
NAII.US Natural Alternatives International Inc 20241122 0 4.25 4.3173 4.1093 4.21 10799 4.21 down down correct
NAOV.US NanoVibronix Inc 20241122 0 0.626 0.7137 0.626 0.7061 93022 0.7061 up up correct
NARI.US Inari Medical Inc 20241122 0 49.88 50.51 49.45 49.66 608817 49.66 down down correct
NATH.US Nathan's Famous Inc 20241122 0 84.8 84.8 84.05 84.05 4700 83.55 down down correct
NATR.US Nature's Sunshine Products Inc 20241122 0 15.81 16.2 15.81 16 29731 16 up up correct
NAUT.US Nautilus Biotechnology Inc 20241122 0 2.4 2.5 2.38 2.4 108352 2.4
NAVI.US Navient Corporation 20241122 0 14.99 15.48 14.95 15.37 1407278 15.37 up up correct
NBIX.US Neurocrine Biosciences Inc 20241122 0 125.18 127 124.38 125.65 1206791 125.65 up up correct
NBN.US Northeast Bank 20241122 0 98.53 101.61 98 101.4 126243 101.4 up up correct
NBST.US Newbury Street Acquisition Corporation 20241122 0 10.52 10.52 10.52 10.52 600 10.52
NBSTU.US Newbury Street Acquisition Corporation 20241122 0 10.51 10.51 10.51 10.51 900 10.51
NBTB.US NBT Bancorp Inc 20241122 0 49.85 50.59 49.72 50.45 165294 50.45 up up correct
NBTX.US Nanobiotix S.A 20241122 0 3.7 3.9114 3.6 3.7884 6171 3.7884 up up correct
NCMI.US National CineMedia Inc 20241122 0 6.82 6.91 6.75 6.88 435838 6.88 up down incorrect
NCNA.US NuCana plc 20241122 0 1.27 1.2852 1.225 1.23 136641 1.23 down down correct
NCNO.US nCino Inc 20241122 0 40.75 41.955 40.65 41.42 783379 41.42 up up correct
NCSM.US NCS Multistage Holdings Inc 20241122 0 23.5 24.2715 23.01 23.01 4112 23.01 down down correct
NCTY.US The9 Limited 20241122 0 10.62 11.345 10.62 11.06 142080 11.06 up up correct
NDAQ.US Nasdaq Inc 20241122 0 80.76 81.35 80.51 81.07 1684235 81.07 up up correct
NDLS.US Noodles & Company 20241122 0 0.72 0.758 0.71 0.7523 104473 0.7523 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20241122 0 5.25 5.49 4.9 5.09 144953 5.09 down down correct
NDSN.US Nordson Corporation 20241122 0 257.24 261.79 257.24 261.27 201148 261.27 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20241122 0 29.35 30.16 29.35 30.12 37388 30.12 up down incorrect
NEGG.US Newegg Commerce Inc 20241122 0 0.5766 0.599 0.5635 0.585 587201 0.585 up down incorrect
NEO.US NeoGenomics Inc 20241122 0 15.39 16.44 15.39 16.39 672585 16.39 up up correct
NEOG.US Neogen Corporation 20241122 0 14.61 15.04 14.44 14.98 1173445 14.98 up down incorrect
NEON.US Neonode Inc 20241122 0 7.02 8.33 7.02 8.16 394583 8.16 up up correct
NEPH.US Nephros Inc 20241122 0 1.535 1.5589 1.48 1.51 30852 1.51 down down correct
NERV.US Minerva Neurosciences Inc 20241122 0 2.23 2.29 2.1764 2.24 6629 2.24 up up correct
NESR.US National Energy Services Reunited Corp 20241122 0 8.45 9 8.4 8.8 247000 8.8 up up correct
NESRW.US NESRW 20241122 0 0.582 0.601 0.582 0.582 3400 0.582
NEWT.US Newtek Business Services Corp 20241122 0 14.08 14.56 14.02 14.53 119273 14.53 up up correct
NEXI.US NexImmune Inc 20241122 0 0.3 0.4 0.3 0.35 4909 0.35 up down incorrect
NEXT.US NextDecade Corporation 20241122 0 7.29 7.595 7.21 7.48 3705533 7.48 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20241122 0 13.31 13.81 13.31 13.78 173721 13.78 up up correct
NFE.US New Fortress Energy Inc 20241122 0 9.5 9.865 9.33 9.75 3811192 9.75 up up correct
NFLX.US Netflix Inc 20241122 0 896 906 893 897.79 3214020 897.79 up up correct
NHTC.US Natural Health Trends Corp 20241122 0 5.79 5.87 5.61 5.63 18093 5.63 down down correct
NICE.US NICE Ltd 20241122 0 171.31 176.465 169.52 176.16 390582 176.16 up up correct
NICHX.US NICHX 20241122 0 27.52 27.52 27.52 27.52 0 27.52
NISN.US Nisun International Enterprise Development Group Co. Ltd 20241122 0 8.37 8.99 8.239 8.53 33583 8.53 up up correct
NIU.US Niu Technologies 20241122 0 1.79 1.86 1.73 1.85 434826 1.85 up up correct
NKLA.US Nikola Corporation 20241122 0 2.03 2.069 1.95 2.02 5711700 2.02 down up incorrect
NKSH.US National Bankshares Inc 20241122 0 31.19 32.24 30.81 32.04 14190 31.26 up up correct
NKTR.US Nektar Therapeutics 20241122 0 1.03 1.11 1.01 1.05 4632234 1.05 up up correct
NKTX.US Nkarta Inc 20241122 0 2.45 2.5 2.4 2.45 1937354 2.45
NLSP.US NLS Pharmaceutics AG 20241122 0 3.6 3.65 3.325 3.43 64497 3.43 down down correct
NLSPW.US NLS Pharmaceutics AG 20241122 0 0.016 0.016 0.013 0.016 5100 0.016
NMFC.US New Mountain Finance Corporation 20241122 0 11.56 11.78 11.53 11.76 419970 11.76 up up correct
NMIH.US NMI Holdings Inc 20241122 0 38.43 39.06 38.43 38.73 452366 38.73 up down incorrect
NMRD.US Nemaura Medical Inc 20241122 0 0.0002 0.0002 0.0002 0.0002 325 0.0002
NMRK.US Newmark Group Inc 20241122 0 14.96 15.325 14.76 15.28 1065262 15.28 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20241122 0 0.6787 0.755 0.6787 0.681 312299 0.681 up up correct
NNAVW.US NextNav Inc. Warrant 20241122 0 6.05 6.4 6.05 6.28 28871 6.28 up up correct
NNBR.US NN Inc 20241122 0 3.97 4.0599 3.94 3.96 110149 3.96 down down correct
NNDM.US Nano Dimension Ltd 20241122 0 2.14 2.16 2.08 2.11 1838100 2.11 down down correct
NNOX.US Nano 20241122 0 6.13 6.63 6.04 6.36 1479272 6.36 up up correct
NODK.US NI Holdings Inc 20241122 0 16.49 16.73 16.35 16.7 12833 16.7 up up correct
NOTV.US Inotiv Inc 20241122 0 3.5 3.82 3.3 3.59 590522 3.59 up up correct
NOVT.US Novanta Inc 20241122 0 165.35 170.22 164.17 169.79 332931 169.79 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20241122 0 37.0001 37.0001 37.0001 37.0001 0 37.0001
NOVVU.US Nova Vision Acquisition Corp. Unit 20241122 0 41 41 41 41 0 41
NPABU.US New Providence Acquisition Corp. II Unit 20241122 0 12.2 12.2 12.2 12.2 0 12.2
NPCE.US NeuroPace Inc 20241122 0 9.06 9.7 8.9079 9.7 67028 9.7 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20241122 0 2.36 2.45 2.35 2.37 26240 2.37 up up correct
NRC.US National Research Corporation 20241122 0 19.58 19.785 19.0261 19.12 65922 19.12 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20241122 0 14.05 14.45 13.73 13.75 528654 13.75 down down correct
NRIM.US Northrim BanCorp Inc 20241122 0 85.25 89.54 85.25 88.5 45834 88.5 up up correct
NRIX.US Nurix Therapeutics Inc 20241122 0 22.27 22.59 21.74 22.05 744656 22.05 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20241122 0 16.15 16.15 16.15 16.15 0 16.15
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20241122 0 16.36 16.36 16.36 16.36 0 16.36
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20241122 0 16.38 16.38 16.38 16.38 0 16.38
NRXP.US NRx Pharmaceuticals Inc 20241122 0 1.24 1.27 1.21 1.26 79899 1.26 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20241122 0 0.0504 0.052 0.05 0.05 9385 0.05 down down correct
NSIT.US Insight Enterprises Inc 20241122 0 150.72 153.36 150.47 151.11 491529 151.11 up up correct
NSPR.US InspireMD Inc 20241122 0 2.65 2.675 2.58 2.65 19652 2.65
NSSC.US Napco Security Technologies Inc 20241122 0 37.57 39.27 37.485 39.22 284680 39.22 up up correct
NSYS.US Nortech Systems Incorporated 20241122 0 9.9 10.4186 9.82 10.4186 4821 10.4186 up up correct
NTAP.US NetApp Inc 20241122 0 135.1 135.4462 120.61 122.34 5663687 122.34 down up incorrect
NTCT.US NetScout Systems Inc 20241122 0 21.68 21.96 21.59 21.81 365206 21.81 up up correct
NTES.US NetEase Inc 20241122 0 87.52 88.17 86.364 86.45 1991525 86.45 down down correct
NTGR.US NETGEAR Inc 20241122 0 24 24.43 23.97 24.3 344048 24.3 up up correct
NTIC.US Northern Technologies International Corporation 20241122 0 14.25 14.25 13.95 13.99 11773 13.99 down down correct
NTLA.US Intellia Therapeutics Inc 20241122 0 14 14.58 13.64 14.3 2409743 14.3 up up correct
NTNX.US Nutanix Inc 20241122 0 71.15 73.39 71.15 73.18 2472073 73.18 up up correct
NTRA.US Natera Inc 20241122 0 169.82 170.59 163.07 167.26 1481284 167.26 down down correct
NTRB.US Nutriband Inc. Common Stock 20241122 0 4.9936 5.04 4.7441 4.81 12446 4.81 down down correct
NTRBW.US Nutriband Inc. Warrant 20241122 0 1.5 1.5 1.5 1.5 10 1.5
NTRS.US Northern Trust Corporation 20241122 0 108.79 109.92 108.65 109.46 928391 109.46 up up correct
NTRSO.US Northern Trust Corporation 20241122 0 21.63 21.77 21.48 21.52 24400 21.52 down down correct
NTWK.US NetSol Technologies Inc 20241122 0 2.61 2.68 2.58 2.68 49019 2.68 up down incorrect
NURO.US NeuroMetrix Inc 20241122 0 4.36 4.6 4.25 4.25 17945 4.25 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20241122 0 93.71 95.27 92.36 94.93 419555 94.93 up up correct
NUWE.US Nuwellis Inc 20241122 0 1.25 1.25 1.18 1.21 243892 1.21 down down correct
NVAX.US Novavax Inc 20241122 0 8.06 8.62 8 8.47 4788968 8.47 up up correct
NVCR.US NovoCure Limited 20241122 0 17.2 17.89 17.095 17.73 657824 17.73 up up correct
NVDA.US NVIDIA Corporation 20241122 0 145.93 147.16 141.1 141.95 236406203 141.95 down up incorrect
NVEC.US NVE Corporation 20241122 0 78.19 80.97 78.19 80.97 17106 80.97 up down incorrect
NVEE.US NV5 Global Inc 20241122 0 21.94 22.09 21.4 21.5 353072 21.5 down down correct
NVFY.US Nova LifeStyle Inc 20241122 0 0.6 0.6302 0.59 0.6144 40199 0.6144 up up correct
NVMI.US Nova Measuring Instruments Ltd 20241122 0 179 181.1198 176.62 179.76 132956 179.76 up up correct
NVNO.US enVVeno Medical Corp 20241122 0 3.3 3.44 3.295 3.41 87380 3.41 up up correct
NVOS.US Novo Integrated Sciences Inc 20241122 0 0.051 0.066 0.051 0.055 301574 0.055 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20241122 0 2.06 2.47 2.055 2.42 7789802 2.42 up up correct
NVVE.US Nuvve Holding Corp 20241122 0 3.35 3.6 3.32 3.59 20278 3.59 up up correct
NVVEW.US Nuvve Holding Corp 20241122 0 0.0202 0.035 0.0171 0.0297 65346 0.0297 up up correct
NWBI.US Northwest Bancshares Inc 20241122 0 14.68 14.96 14.63 14.93 534014 14.93 up up correct
NWE.US NorthWestern Corporation 20241122 0 56.9 57 56.49 56.75 282800 56.75 down down correct
NWFL.US Norwood Financial Corp 20241122 0 29.55 30.51 29.55 30.51 7768 30.51 up up correct
NWL.US Newell Brands Inc 20241122 0 8.99 9.225 8.96 9.12 4961727 9.12 up down incorrect
NWPX.US Northwest Pipe Company 20241122 0 55.01 56.37 55.01 56.29 44338 56.29 up up correct
NWS.US News Corporation 20241122 0 32.1 32.45 31.98 32.06 1301800 32.06 down down correct
NWSA.US News Corporation 20241122 0 29.53 29.895 29.45 29.49 3412308 29.49 down down correct
NXPI.US NXP Semiconductors N.V 20241122 0 227 227.03 223.705 226.38 1584139 226.38 down down correct
NXST.US Nexstar Media Group Inc 20241122 0 170 171.88 168.645 169.75 374430 169.75 down down correct
NXTC.US NextCure Inc 20241122 0 1.3 1.3 1.16 1.19 163216 1.19 down down correct
NXTP.US Nextplay Technologies Inc 20241122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYMT.US New York Mortgage Trust Inc 20241122 0 5.9 6.05 5.9 5.98 498718 5.98 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20241122 0 22.64 22.66 22.61 22.66 6300 22.66 up up correct
NYMTM.US New York Mortgage Trust Inc 20241122 0 25.125 25.125 24.961 24.97 30000 24.97 down down correct
NYMTN.US New York Mortgage Trust Inc 20241122 0 22.9 22.9 22.45 22.45 3600 22.45 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20241122 0 8.36 8.4948 7.995 8 43127 8 down down correct
OB.US Outbrain Inc 20241122 0 5.13 5.15 5.01 5.05 154198 5.05 down down correct
OBLG.US Oblong Inc 20241122 0 3.2 3.45 3.13 3.39 22872 3.39 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20241122 0 59.14 59.51 59 59.5 14022 59.5 up up correct
OCAX.US OCA Acquisition Corp 20241122 0 11.3 11.3 11.3 11.3 200 11.3
OCAXU.US OCA Acquisition Corp 20241122 0 10.72 10.72 10.72 10.72 0 10.72
OCAXW.US OCA Acquisition Corp 20241122 0 0.0159 0.0159 0.0097 0.0097 116928 0.0097 down down correct
OCC.US Optical Cable Corporation 20241122 0 2.3678 2.3921 2.35 2.3921 9441 2.3921 up down incorrect
OCCI.US OFS Credit Company Inc 20241122 0 7.08 7.13 7.08 7.11 165800 7.11 up up correct
OCCIO.US OFS Credit Company Inc 20241122 0 24.66 24.66 24.66 24.66 300 24.66
OCFC.US OceanFirst Financial Corp 20241122 0 20.31 20.97 20.14 20.88 329472 20.88 up up correct
OCFCP.US OceanFirst Financial Corp 20241122 0 25.2 25.2 25.2 25.2 1700 25.2
OCG.US Oriental Culture Holding LTD 20241122 0 1.22 1.3 1.22 1.28 1504 1.28 up up correct
OCGN.US Ocugen Inc 20241122 0 0.912 0.9298 0.889 0.9074 2462390 0.9074 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20241122 0 15.56 15.88 15.48 15.85 610059 15.85 up up correct
OCUL.US Ocular Therapeutix Inc 20241122 0 8.59 8.88 8.41 8.83 819876 8.83 up up correct
OCX.US OncoCyte Corporation 20241122 0 2.65 2.7985 2.6499 2.71 45978 2.71 up up correct
ODFL.US Old Dominion Freight Line Inc 20241122 0 219.93 221.71 218.03 220.25 774000 220.25 up up correct
ODP.US The ODP Corporation 20241122 0 26.89 27.51 26.76 27.26 394135 27.26 up up correct
OESX.US Orion Energy Systems Inc 20241122 0 0.831 0.8673 0.82 0.8202 35224 0.8202 down down correct
OFED.US Oconee Federal Financial Corp 20241122 0 13.5 13.5 13.5 13.5 0 13.5
OFIX.US Orthofix Medical Inc 20241122 0 18.86 19.14 18.536 18.91 302277 18.91 up up correct
OFLX.US Omega Flex Inc 20241122 0 50.4 50.8 49.2 50.46 19100 50.46 up up correct
OFS.US OFS Capital Corporation 20241122 0 8.04 8.19 8.02 8.15 42990 8.15 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20241122 0 22.4 22.4 22.4 22.4 400 22.4
OGI.US OrganiGram Holdings Inc 20241122 0 1.508 1.5599 1.49 1.52 415443 1.52 up up correct
OKTA.US Okta Inc 20241122 0 77.13 78.62 75.315 76.57 4535107 76.57 down down correct
OLB.US The OLB Group Inc 20241122 0 2.02 2.0702 1.82 1.95 131761 1.95 down down correct
OLED.US Universal Display Corporation 20241122 0 166.2 169.295 166.2 168.41 449720 168.41 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20241122 0 92.87 94.66 92 94.61 1037711 94.61 up up correct
OLMA.US Olema Pharmaceuticals Inc 20241122 0 8.21 8.9 7.91 8.78 1206240 8.78 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20241122 0 2.02 2.09 1.94 2.08 3756048 2.08 up up correct
OM.US Outset Medical Inc 20241122 0 0.7604 0.8987 0.7425 0.8376 551986 0.8376 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20241122 0 65.8 65.8 64.76 65.32 78581 65.32 down down correct
OMCL.US Omnicell Inc 20241122 0 44.61 45.91 43.48 45.69 742150 45.69 up up correct
OMER.US Omeros Corporation 20241122 0 7.7 10.99 7.4597 10.91 4068706 10.91 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20241122 0 0.3936 0.407 0.384 0.393 195306 0.393 down up incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20241122 0 0.76 0.7932 0.76 0.786 218430 0.786 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20241122 0 21.4 22.15 21.24 21.42 10614 21.42 up up correct
OMQS.US OMNIQ Corp. Common Stock 20241122 0 0.1405 0.1504 0.1405 0.15 1632 0.15 up up correct
ON.US ON Semiconductor Corporation 20241122 0 68.02 69.72 67.51 69.62 4092100 69.62 up up correct
ONB.US Old National Bancorp 20241122 0 21.18 21.7 21.15 21.65 2337547 21.65 up up correct
ONCT.US Oncternal Therapeutics Inc 20241122 0 1.11 1.155 1.1 1.14 22020 1.14 up down incorrect
ONCY.US Oncolytics Biotech Inc 20241122 0 0.9801 0.9999 0.935 0.9541 351955 0.9541 down down correct
ONDS.US Ondas Holdings Inc 20241122 0 0.87 1.02 0.851 0.887 1709914 0.887 up up correct
ONEW.US OneWater Marine Inc 20241122 0 21.44 21.91 20.971 21.56 145458 21.56 up up correct
ONVO.US Organovo Holdings Inc 20241122 0 0.36 0.4143 0.35 0.4 167906 0.4 up up correct
OPBK.US OP Bancorp 20241122 0 16.93 17.165 16.23 17.16 37678 17.16 up up correct
OPCH.US Option Care Health Inc 20241122 0 22.69 23.24 22.505 23.13 1638831 23.13 up up correct
OPEN.US Opendoor Technologies Inc 20241122 0 1.71 2.01 1.67 1.99 89639359 1.99 up up correct
OPGN.US OpGen Inc 20241122 0 1.7 1.7 1.5 1.5 3070 1.5 down down correct
OPHC.US OptimumBank Holdings Inc 20241122 0 4.95 4.95 4.8171 4.83 163107 4.83 down up incorrect
OPI.US Office Properties Income Trust 20241122 0 1.15 1.19 1.12 1.14 1019451 1.14 down down correct
OPINL.US Office Properties Income Trust 20241122 0 10.99 11.115 10.99 11.08 14600 11.08 up up correct
OPK.US OPKO Health Inc 20241122 0 1.56 1.61 1.55 1.58 3214332 1.58 up up correct
OPOF.US Old Point Financial Corporation 20241122 0 21.11 21.65 21.11 21.65 4481 21.65 up up correct
OPRA.US Opera Limited 20241122 0 19.22 20.42 19.1 20.19 726979 20.19 up up correct
OPRT.US Oportun Financial Corporation 20241122 0 3.04 3.1852 2.98 3.16 159779 3.16 up up correct
OPRX.US OptimizeRx Corporation 20241122 0 4.53 5.02 4.465 4.87 758042 4.87 up up correct
OPT.US Opthea Limited 20241122 0 3.09 3.225 3.09 3.1599 4262 3.1599 up up correct
OPTN.US OptiNose Inc 20241122 0 0.391 0.4844 0.391 0.48 1285623 0.48 up up correct
ORGN.US Origin Materials Inc 20241122 0 1.2 1.25 1.14 1.24 1227340 1.24 up up correct
ORGNW.US Origin Materials Inc Warrant 20241122 0 0.0911 0.1188 0.091 0.1177 9846 0.1177 up up correct
ORGO.US Organogenesis Holdings Inc 20241122 0 4.08 4.21 4.01 4.05 1173806 4.05 down up incorrect
ORGS.US Orgenesis Inc 20241122 0 1.15 1.26 1.1 1.21 4744 1.21 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20241122 0 9.19 9.72 9.02 9.59 285786 9.59 up down incorrect
OWSCX.US OWSCX 20241122 0 19.55 19.55 19.55 19.55 0 19.55
ORLY.US O'Reilly Automotive Inc 20241122 0 1216.79 1228.8101 1213.98 1227.37 338600 1227.37 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20241122 0 2.31 2.3899 2.3 2.34 106953 2.34 up up correct
ORRF.US Orrstown Financial Services Inc 20241122 0 40 40.7 40 40.49 98145 40.49 up up correct
OSBC.US Old Second Bancorp Inc 20241122 0 18.57 18.75 18.41 18.71 219667 18.71 up down incorrect
OSIS.US OSI Systems Inc 20241122 0 166.23 168.68 163.545 164.91 174500 164.91 down up incorrect
OSPN.US OneSpan Inc 20241122 0 17.72 17.98 17.475 17.88 270993 17.88 up up correct
OSS.US One Stop Systems Inc 20241122 0 2.46 2.47 2.24 2.33 283315 2.33 down up incorrect
OSUR.US OraSure Technologies Inc 20241122 0 3.87 3.93 3.84 3.88 925433 3.88 up up correct
OSW.US OneSpaWorld Holdings Limited 20241122 0 19.18 19.41 18.98 19.39 425476 19.39 up up correct
OTEX.US Open Text Corporation 20241122 0 29.18 29.59 29.0801 29.45 362262 29.45 up up correct
OTLK.US Outlook Therapeutics Inc 20241122 0 5.14 5.24 4.99 5.03 330677 5.03 down down correct
OTLY.US Oatly Group AB 20241122 0 0.71 0.7375 0.6952 0.7282 5229742 0.7282 up up correct
OTRK.US Ontrak Inc 20241122 0 1.79 1.85 1.75 1.82 32742 1.82 up up correct
OTRKP.US Ontrak Inc 20241122 0 0.2752 0.2752 0.2752 0.2752 6015 0.2752
OTTR.US Otter Tail Corporation 20241122 0 80.91 81.465 80.37 80.78 281982 80.78 down down correct
OUST.US WT 20241122 0 0.0645 0.0645 0.0498 0.055 145630 0.055 down down correct
OVBC.US Ohio Valley Banc Corp 20241122 0 27.375 27.75 26.565 27.75 2396 27.75 up up correct
OVID.US Ovid Therapeutics Inc 20241122 0 1.06 1.065 1.02 1.05 162093 1.05 down down correct
OVLY.US Oak Valley Bancorp 20241122 0 30.31 30.81 30.31 30.71 7550 30.71 up up correct
OXBR.US Oxbridge Re Holdings Limited 20241122 0 2.99 3.202 2.98 3.05 14443 3.05 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20241122 0 0.2199 0.2199 0.2 0.2 200 0.2 down up incorrect
OXLC.US Oxford Lane Capital Corp 20241122 0 5.21 5.23 5.2 5.22 3482100 5.22 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20241122 0 23.85 23.92 23.79 23.885 2100 23.885 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20241122 0 24.05 24.08 24.005 24.08 3800 24.08 up up correct
OXSQ.US Oxford Square Capital Corp 20241122 0 2.63 2.64 2.62 2.62 611645 2.62 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20241122 0 23.21 23.21 23.21 23.21 0 23.21
OXSQZ.US Oxford Square Capital Corp. 20241122 0 24.708 24.743 24.6 24.743 2300 24.743 up up correct
OZK.US Bank OZK 20241122 0 48.33 49.45 48.33 49.33 1294429 49.33 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20241122 0 17.155 17.22 17.08 17.13 42300 17.13 down down correct
PAA.US Plains All American Pipeline L.P 20241122 0 17.8 18.02 17.79 17.94 2224872 17.94 up down incorrect
PAAS.US Pan American Silver Corp 20241122 0 23.04 23.15 22.57 22.58 2796494 22.58 down down correct
PACB.US Pacific Biosciences of California Inc 20241122 0 1.77 1.89 1.695 1.8 8724995 1.8 up up correct
PAGP.US Plains GP Holdings L.P 20241122 0 19.17 19.345 19.13 19.25 821924 19.25 up up correct
PAHC.US Phibro Animal Health Corporation 20241122 0 23.88 24.34 23.71 23.74 132856 23.74 down down correct
PALI.US Palisade Bio Inc 20241122 0 2.44 2.62 2.38 2.44 52846 2.44
PALT.US Paltalk Inc. Common Stock 20241122 0 1.76 1.88 1.72 1.805 25373 1.805 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20241122 0 5.97 6.01 5.86 5.87 238704 5.87 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20241122 0 392.625 394.01 375.2001 383.36 6322410 383.36 down up incorrect
PASG.US Passage Bio Inc 20241122 0 0.54 0.5613 0.5 0.505 400277 0.505 down down correct
PATK.US Patrick Industries Inc 20241122 0 133.31 136.68 133.31 135.45 220739 135.05 up up correct
PAVM.US PAVmed Inc 20241122 0 1 1.05 0.99 1 54711 1
PAX.US Patria Investments Limited 20241122 0 12.28 12.55 12.255 12.48 413600 12.48 up up correct
PAYS.US PaySign Inc 20241122 0 3.49 3.52 3.43 3.46 106938 3.46 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20241122 0 10.75 10.99 10.7 10.93 2906982 10.93 up up correct
PAYX.US Paychex Inc 20241122 0 144.43 145.51 143.7 144.46 1249651 144.46 up down incorrect
PBBK.US PB Bankshares Inc. Common Stock 20241122 0 14.22 14.58 14.08 14.167 5082 14.167 down down correct
PBFS.US Pioneer Bancorp Inc 20241122 0 11.79 11.97 11.76 11.8 43378 11.8 up up correct
PBHC.US Pathfinder Bancorp Inc 20241122 0 17.6 18.1 17.54 18 2346 18 up down incorrect
PBLA.US Panbela Therapeutics Inc 20241122 0 0.3576 0.3576 0.3207 0.3492 12340 0.3492 down down correct
PBPB.US Potbelly Corporation 20241122 0 10.01 10.065 9.85 9.92 66647 9.92 down down correct
PBYI.US Puma Biotechnology Inc 20241122 0 2.95 3.1397 2.8864 3 538468 3 up up correct
PCAR.US PACCAR Inc 20241122 0 113.67 115.03 113.26 114.75 1802041 114.75 up down incorrect
PCB.US PCB Bancorp 20241122 0 20.87 21.44 20.87 21.44 19300 21.44 up up correct
PCH.US PotlatchDeltic Corporation 20241122 0 41.95 43.17 41.945 43.09 382299 43.09 up up correct
PCRX.US Pacira BioSciences Inc 20241122 0 17.41 17.78 17.24 17.55 495169 17.55 up up correct
PCSA.US Processa Pharmaceuticals Inc 20241122 0 0.88 0.9299 0.85 0.8601 35552 0.8601 down down correct
PCT.US PureCycle Technologies Inc 20241122 0 11.69 12.01 11.2601 11.93 2123287 11.93 up down incorrect
PCTTU.US PureCycle Technologies Inc 20241122 0 13.62 14 13.1 14 600 14 up up correct
PCTTW.US PureCycle Technologies Inc 20241122 0 4.1 4.1 4.1 4.1 545 4.1
PCTY.US Paylocity Holding Corporation 20241122 0 202.31 205.91 201.575 205.28 395829 205.28 up up correct
PCVX.US Vaxcyte Inc 20241122 0 88.405 91.32 87.935 88.54 1614295 88.54 up up correct
PCYO.US Pure Cycle Corporation 20241122 0 13.93 14.22 13.8811 14.03 75596 14.03 up up correct
PDCO.US Patterson Companies Inc 20241122 0 20.29 20.58 20.13 20.46 1189009 20.46 up up correct
PDD.US Pinduoduo Inc 20241122 0 102.1 102.99 98.26 100.07 21499700 100.07 down down correct
PDEX.US Pro 20241122 0 43.32 47 43.19 46.75 21852 46.75 up up correct
PDFS.US PDF Solutions Inc 20241122 0 30.72 31.26 30.68 31.11 157766 31.11 up down incorrect
PDLB.US PDL Community Bancorp 20241122 0 12.64 12.82 12.64 12.82 30692 12.82 up up correct
PDSB.US PDS Biotechnology Corporation 20241122 0 2.2 2.2 2.08 2.09 255668 2.09 down down correct
PDSKX.US PDSKX 20241122 0 26.34 26.34 26.34 26.34 0 26.34
PDSRX.US PDSRX 20241122 0 26.19 26.19 26.19 26.19 0 26.19
PDSYX.US PDSYX 20241122 0 26.64 26.64 26.64 26.64 0 26.64
PEB.US PH 20241122 0 19.23 19.5 19.22 19.22 7158 19.22 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20241122 0 30 31.47 30 31.47 14585 31.47 up up correct
PEBO.US Peoples Bancorp Inc 20241122 0 35.47 35.91 35.3 35.83 109686 35.83 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20241122 0 39.24 39.6 39.175 39.33 881574 39.33 up up correct
PEGA.US Pegasystems Inc 20241122 0 89.23 91.665 89.23 91.52 409647 91.52 up up correct
PENN.US Penn National Gaming Inc 20241122 0 20.21 20.6688 20.12 20.52 1920649 20.52 up down incorrect
PEP.US PepsiCo Inc 20241122 0 160.9 162.06 159.89 162 5846256 162 up up correct
PERI.US Perion Network Ltd 20241122 0 8.44 8.6191 8.43 8.52 181225 8.52 up up correct
PESI.US Perma 20241122 0 15 15.18 14.25 14.42 154371 14.42 down up incorrect
PETS.US PetMed Express Inc 20241122 0 4.7 4.85 4.69 4.78 144894 4.78 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20241122 0 0.471 0.52 0.452 0.52 48745 0.52 up up correct
PETZ.US TDH Holdings Inc 20241122 0 1.19 1.2265 1.16 1.16 37909 1.16 down down correct
PFALX.US PFALX 20241122 0 7.19 7.19 7.19 7.19 0 7.19
PFBC.US Preferred Bank 20241122 0 94.12 96.32 94.025 95.67 73783 95.67 up up correct
PFC.US Premier Financial Corp 20241122 0 28.41 28.88 28.39 28.85 130145 28.85 up up correct
PFFLX.US PFFLX 20241122 0 7.19 7.19 7.19 7.19 0 7.19
PFG.US Principal Financial Group Inc 20241122 0 84.77 86 84.77 85.73 675960 85.73 up down incorrect
PFIE.US Profire Energy Inc 20241122 0 2.51 2.52 2.51 2.52 210615 2.52 up up correct
PFIS.US Peoples Financial Services Corp 20241122 0 54.86 56.5 53.672 56.49 24549 56.49 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20241122 0 7.19 7.19 7.19 7.19 0 7.19
PFLT.US PennantPark Floating Rate Capital Ltd 20241122 0 11.05 11.11 11.04 11.07 547427 11.07 up up correct
PFMT.US Performant Financial Corporation 20241122 0 3.1 3.2 3.07 3.17 133951 3.17 up up correct
PFTA.US Portage Fintech Acquisition Corp 20241122 0 10.87 11.295 10.7 10.71 7113 10.71 down up incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20241122 0 10.85 10.85 10.85 10.85 0 10.85
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20241122 0 0.0119 0.024 0.0114 0.0225 45788 0.0225 up up correct
PFX.US Phenixfin Corporation 20241122 0 46.23 47.6175 46.16 46.28 1168 46.28 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20241122 0 22.85 22.85 22.85 22.85 23 22.85
PGC.US Peapack 20241122 0 36.07 37.68 34.75 36.37 476178 36.37 up up correct
PGEN.US Precigen Inc 20241122 0 0.92 0.97 0.8906 0.9026 846951 0.9026 down down correct
PGNY.US Progyny Inc 20241122 0 15.16 15.71 15.05 15.44 1381650 15.44 up up correct
PHAR.US Pharming Group NV 20241122 0 7.69 7.8 7.53 7.53 5203 7.53 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20241122 0 9.02 9.98 8.95 9.34 1224810 9.34 up up correct
PIIVX.US PIIVX 20241122 0 40.69 40.69 40.69 40.69 0 40.69
PHIO.US Phio Pharmaceuticals Corp 20241122 0 2.5802 2.5802 2.4 2.47 14969 2.47 down down correct
PHUN.US Phunware Inc 20241122 0 4.42 5.35 4.42 4.88 3418400 4.88 up down incorrect
PHVS.US Pharvaris N.V 20241122 0 21.04 22.29 20.545 22.29 146666 22.29 up up correct
PI.US Impinj Inc 20241122 0 188.35 193.13 186.4 191.04 302644 191.04 up down incorrect
PINC.US Premier Inc 20241122 0 22.43 23.01 22.425 22.84 622503 22.84 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20241122 0 15.89 16.97 15.89 16.7747 16045 16.7747 up up correct
PKBK.US Parke Bancorp Inc 20241122 0 23.23 23.55 23.18 23.55 33325 23.55 up up correct
PKOH.US Park 20241122 0 32.37 33.63 32.23 33.04 29773 33.04 up down incorrect
PLAB.US Photronics Inc 20241122 0 24.4 25.08 24.4 24.89 329483 24.89 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20241122 0 33.81 34.66 33.81 34.05 797446 34.05 up down incorrect
PLBC.US Plumas Bancorp 20241122 0 47.33 47.53 47.33 47.53 4500 47.53 up down incorrect
PLBY.US PLBY Group Inc 20241122 0 1.18 1.28 1.16 1.22 872522 1.22 up up correct
PLCE.US The Children's Place Inc 20241122 0 16.44 16.8716 16.06 16.1 219698 16.1 down down correct
PLL.US Piedmont Lithium Inc 20241122 0 11.6 13.59 11.58 13.28 944045 13.28 up up correct
PLMR.US Palomar Holdings Inc 20241122 0 109 110.98 107.78 108.32 139860 108.32 down down correct
PLPC.US Preformed Line Products Company 20241122 0 136.01 140.02 135.85 138.52 19779 138.52 up up correct
PLRX.US Pliant Therapeutics Inc 20241122 0 12.97 13.32 12.775 12.98 586020 12.98 up up correct
PLSE.US Pulse Biosciences Inc 20241122 0 16.27 17.71 16.0544 17.68 138427 17.68 up up correct
PLTK.US Playtika Holding Corp 20241122 0 8.63 8.63 8.485 8.53 453252 8.53 down up incorrect
PLUG.US Plug Power Inc 20241122 0 1.89 1.98 1.88 1.92 46782680 1.92 up up correct
PLUS.US ePlus inc 20241122 0 80.86 83.043 80.86 82.47 166866 82.47 up up correct
PLXS.US Plexus Corp 20241122 0 160.69 162.105 160.05 162.01 302682 162.01 up up correct
PLYA.US Playa Hotels & Resorts N.V 20241122 0 9.59 9.74 9.59 9.72 599468 9.72 up up correct
PMAAX.US PMAAX 20241122 0 10.44 10.44 10.44 10.44 0 10.44
PMCB.US PharmaCyte Biotech Inc. Common Stock 20241122 0 1.81 1.81 1.65 1.7 36084 1.7 down up incorrect
PMD.US Psychemedics Corporation 20241122 0 2.33 2.34 2.33 2.335 27871 2.335 up up correct
PMFLX.US PMFLX 20241122 0 10.44 10.44 10.44 10.44 0 10.44
PMT.US PC 20241122 0 20.55 20.82 20.55 20.62 17517 20.62 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20241122 0 28.99 29.91 28.61 29.75 118685 29.75 up up correct
PMVP.US PMV Pharmaceuticals Inc 20241122 0 1.61 1.63 1.565 1.61 129335 1.61
PNBK.US Patriot National Bancorp Inc 20241122 0 1.9 1.92 1.8405 1.89 2354 1.89 down down correct
PNFP.US Pinnacle Financial Partners Inc 20241122 0 122.46 126.555 122.46 126.18 465215 126.18 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20241122 0 24.95 24.95 24.75 24.75 5400 24.75 down down correct
PNNT.US PennantPark Investment Corporation 20241122 0 6.95 6.99 6.94 6.98 344821 6.98 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20241122 0 206 207.8 197.39 202.95 5760 202.95 down down correct
PNTG.US The Pennant Group Inc 20241122 0 30.68 31.34 30.38 31.14 309032 31.14 up up correct
POAI.US Predictive Oncology Inc 20241122 0 0.69 0.7499 0.689 0.72 43084 0.72 up up correct
PODD.US Insulet Corporation 20241122 0 262.83 264.57 259.63 262.93 457970 262.93 up up correct
POLA.US Polar Power Inc 20241122 0 2.94 3.38 2.92 3.38 63540 3.38 up up correct
POOL.US Pool Corporation 20241122 0 367.95 371.93 365.31 366.49 337272 366.49 down down correct
POWI.US Power Integrations Inc 20241122 0 62.42 63.84 62.42 63.68 250159 63.68 up up correct
POWL.US Powell Industries Inc 20241122 0 293.55 299.895 287.03 289.88 438174 289.88 down down correct
POWW.US AMMO Inc 20241122 0 1.25 1.34 1.24 1.28 771311 1.28 up up correct
POWWP.US AMMO Inc 20241122 0 22.24 22.28 21.022 21.022 11300 21.022 down down correct
PPBI.US Pacific Premier Bancorp Inc 20241122 0 28.01 28.84 27.98 28.73 393790 28.73 up up correct
PPBT.US Purple Biotech Ltd 20241122 0 2.48 2.65 2 2.19 114026 2.19 down up incorrect
PPC.US Pilgrim's Pride Corporation 20241122 0 52.5 52.6 51.51 51.71 620458 51.71 down down correct
PPIH.US Perma 20241122 0 15 15.6514 14.8348 15.35 46535 15.35 up up correct
PPSI.US Pioneer Power Solutions Inc 20241122 0 6.23 6.3 6.14 6.21 37893 6.21 down down correct
PPTA.US Midas Gold Corp. 20241122 0 9.85 9.97 9.7 9.88 389447 9.88 up up correct
PRAA.US PRA Group Inc 20241122 0 20.97 22.015 20.97 21.72 314814 21.72 up up correct
PRAX.US Praxis Precision Medicines Inc 20241122 0 73.5 76.04 71.27 74.5 233108 74.5 up up correct
PRCH.US Porch Group Inc 20241122 0 3.59 3.7169 3.43 3.45 3082349 3.45 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20241122 0 94.2 95.2 92.89 93.6 361211 93.6 down down correct
PRDEX.US PREDEX Funds 20241122 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20241122 0 27.08 27.4904 27.025 27.33 404067 27.33 up up correct
PRFX.US PainReform Ltd 20241122 0 2.99 3.14 2.51 2.97 485536 2.97 down down correct
PRGS.US Progress Software Corporation 20241122 0 69.03 69.39 68.545 69.25 396268 69.25 up up correct
PRIM.US Primoris Services Corporation 20241122 0 82.96 83.4 81.9 82.99 592376 82.99 up up correct
PRIVX.US Sharespost 100 Fund 20241122 0 39.96 39.96 39.96 39.96 0 39.96
PRLD.US Prelude Therapeutics Incorporated 20241122 0 0.96 0.97 0.939 0.9487 288429 0.9487 down down correct
PRLVX.US PRLVX 20241122 0 39.25 39.25 39.25 39.25 0 39.25
PROC.US Procaps Group S.A. Ordinary Shares 20241122 0 0.97 1.11 0.85 0.92 303686 0.92 down down correct
PROCW.US Procaps Group S.A. Warrants 20241122 0 0.011 0.011 0.011 0.011 11242 0.011
PROF.US Profound Medical Corp 20241122 0 7.78 7.78 7.4301 7.55 44234 7.55 down up incorrect
PROV.US Provident Financial Holdings Inc 20241122 0 15.85 15.9 15.5538 15.72 10787 15.72 down down correct
PTC.US PTC Inc 20241122 0 192.65 197.83 191.977 197.64 932083 197.64 up up correct
PRPH.US ProPhase Labs Inc 20241122 0 0.7783 0.8 0.7503 0.7689 199402 0.7689 down up incorrect
PRPL.US Purple Innovation Inc 20241122 0 0.84 0.8969 0.8225 0.8822 311625 0.8822 up down incorrect
PRPO.US Precipio Inc 20241122 0 5.8 6 5.8 5.9095 5574 5.9095 up up correct
PRQR.US ProQR Therapeutics N.V 20241122 0 3.6 3.68 3.57 3.62 390089 3.62 up up correct
PRTA.US Prothena Corporation plc 20241122 0 14.48 15.325 14.03 14.6 468844 14.6 up up correct
PRTC.US PureTech Health plc 20241122 0 21.41 23.5 21.41 22.55 9794 22.55 up down incorrect
PRTG.US Portage Biotech Inc 20241122 0 4.4464 5 4.2911 4.62 47634 4.62 up up correct
PRTH.US Priority Technology Holdings Inc 20241122 0 8.57 8.99 7.96 8.02 574825 8.02 down down correct
PRTS.US CarParts.com Inc 20241122 0 1.12 1.18 1.0745 1.12 776143 1.12
PRVA.US Privia Health Group Inc 20241122 0 21.14 21.7299 21.12 21.56 608688 21.56 up up correct
PSA.US PQ 20241122 0 17.71 17.7597 17.6301 17.6853 8325 17.6853 down down correct
PSEC.US Prospect Capital Corporation 20241122 0 4.635 4.84 4.635 4.83 4680814 4.83 up up correct
PSHG.US Performance Shipping Inc 20241122 0 1.84 1.85 1.8 1.8 60300 1.8 down down correct
PSMT.US PriceSmart Inc 20241122 0 88.94 90.26 88.87 89.96 177427 89.96 up up correct
PSNL.US Personalis Inc 20241122 0 3.38 3.545 3.33 3.47 653346 3.47 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20241122 0 18.15 18.15 18.15 18.15 0 18.15
PSTV.US Plus Therapeutics Inc 20241122 0 1.18 1.23 1.12 1.18 463058 1.18
PSTX.US Poseida Therapeutics Inc 20241122 0 2.71 2.87 2.69 2.73 364945 2.73 up up correct
PT.US Pintec Technology Holdings Limited 20241122 0 1.005 1.005 0.9612 0.9978 3448 0.9978 down down correct
PTCT.US PTC Therapeutics Inc 20241122 0 43.03 44.1 42.74 43.23 548739 43.23 up down incorrect
PTDEX.US PREDEX 20241122 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20241122 0 8.42 8.8499 8.37 8.68 10438880 8.68 up up correct
PTGX.US Protagonist Therapeutics Inc 20241122 0 43.3 47.5 42.3994 46.46 1322201 46.46 up up correct
PTIX.US Protagenic Therapeutics Inc 20241122 0 0.618 0.65 0.586 0.65 35344 0.65 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20241122 0 10.8 11 10.76 10.845 1128677 10.845 up up correct
PTMN.US Portman Ridge Finance Corporation 20241122 0 17 17.15 16.63 16.9 126300 16.9 down down correct
PTON.US Peloton Interactive Inc 20241122 0 9.4 9.78 9.21 9.54 20356971 9.54 up up correct
PTPI.US Petros Pharmaceuticals Inc 20241122 0 0.257 0.28 0.25 0.2699 402766 0.2699 up down incorrect
PTVE.US Pactiv Evergreen Inc 20241122 0 12.95 13.235 12.775 13.2 429112 13.2 up up correct
PUBM.US PubMatic Inc 20241122 0 16.1 16.43 15.98 16.18 341314 16.18 up up correct
PUCK.US Goal Acquisitions Corp 20241122 0 11.01 11.01 11.01 11.01 10 11.01
PUCKU.US Goal Acquisitions Corp 20241122 0 10.62 10.62 10.62 10.62 0 10.62
PUCKW.US Goal Acquisitions Corp 20241122 0 0.007 0.007 0.007 0.007 60444 0.007
PULM.US Pulmatrix Inc 20241122 0 6.15 6.58 5.96 6.12 119027 6.12 down up incorrect
PVBC.US Provident Bancorp Inc 20241122 0 11.18 11.435 11.08 11.39 61033 11.39 up up correct
PWDEX.US PREDEX 20241122 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20241122 0 30.42 30.735 30.34 30.41 12405 30.41 down down correct
PWP.US Perella Weinberg Partners 20241122 0 25.83 25.9999 25.48 25.64 481546 25.64 down down correct
PXLW.US Pixelworks Inc 20241122 0 0.73 0.79 0.725 0.7708 228420 0.7708 up up correct
PXS.US Pyxis Tankers Inc 20241122 0 4.11 4.39 4.06 4.08 24067 4.08 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20241122 0 17.15 17.57 17.15 17.48 785875 17.48 up up correct
PYPD.US PolyPid Ltd 20241122 0 3.35 3.62 3.35 3.545 16000 3.545 up up correct
PYPL.US PayPal Holdings Inc 20241122 0 84.68 86.8 84.57 86.77 6786000 86.77 up up correct
PYXS.US Pyxis Oncology Inc. 20241122 0 2.1 2.1 1.89 1.9 4199615 1.9 down down correct
PZZA.US Papa John's International Inc 20241122 0 47.65 50.17 47.51 49.92 1184884 49.92 up up correct
QCOM.US QUALCOMM Incorporated 20241122 0 154.79 156.88 153.73 156.79 5709268 156.79 up up correct
QCRH.US QCR Holdings Inc 20241122 0 91.12 92.865 90.9 92.665 48596 92.665 up down incorrect
QDEL.US Quidel Corporation 20241122 0 37.89 40.81 37.49 40.14 4300219 40.14 up down incorrect
QFIN.US 360 DigiTech Inc 20241122 0 34.59 34.9 33.635 34.53 2099752 34.53 down down correct
QH.US Quhuo Limited 20241122 0 1.33 1.36 1.32 1.35 30683 1.35 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20241122 0 2.38 2.41 2.35 2.41 152168 2.41 up up correct
QLGN.US Qualigen Therapeutics Inc 20241122 0 4.45 5 4.3434 4.831 137939 4.831 up up correct
QLYS.US Qualys Inc 20241122 0 150.42 153.71 150.42 153.37 303879 153.37 up up correct
QMCO.US Quantum Corporation 20241122 0 4.45 10.5 4.2001 9.13 39483941 9.13 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20241122 0 0.61 0.6108 0.585 0.585 69686 0.585 down down correct
QNST.US QuinStreet Inc 20241122 0 22.66 22.9973 22.345 22.91 395674 22.91 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20241122 0 25.87 25.9 25.78 25.88 85600 25.88 up up correct
QRHC.US Quest Resource Holding Corporation 20241122 0 7.13 7.325 6.9572 7.18 48140 7.18 up up correct
QRTEA.US Qurate Retail Inc 20241122 0 0.371 0.4192 0.371 0.3995 4070830 0.3995 up up correct
QRTEB.US Qurate Retail Inc 20241122 0 3.15 3.15 3.15 3.15 717 3.15
QRTEP.US Qurate Retail Inc 20241122 0 40.48 40.65 39.95 40 40200 40 down down correct
QRVO.US Qorvo Inc 20241122 0 68 69.46 67.94 69.25 1885900 69.25 up up correct
QSI.US Quantum 20241122 0 1.25 1.71 1.17 1.62 27326561 1.62 up up correct
QSIAW.US Quantum 20241122 0 0.175 0.2075 0.1649 0.1948 217061 0.1948 up up correct
QTRX.US Quanterix Corporation 20241122 0 11.8 12.12 11.58 11.75 256544 11.75 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20241122 0 5.03 6.4 4.51 6.1 98807328 6.1 up up correct
QUIK.US QuickLogic Corporation 20241122 0 7.5 7.68 7.48 7.53 69679 7.53 up up correct
QURE.US uniQure N.V 20241122 0 5.86 5.98 5.705 5.78 517633 5.78 down down correct
RAIL.US FreightCar America Inc 20241122 0 9.66 9.92 9.17 9.45 463601 9.45 down down correct
RAND.US Rand Capital Corporation 20241122 0 16.3 16.48 16.1821 16.3345 2795 16.3345 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20241122 0 2.07 2.1166 2.035 2.08 415480 2.08 up up correct
RAPT.US RAPT Therapeutics Inc 20241122 0 1.04 1.12 1.04 1.08 498374 1.08 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20241122 0 46.07 47.47 45.47 47.24 593872 47.24 up up correct
RAVE.US RAVE Restaurant Group Inc 20241122 0 2.82 2.92 2.82 2.89 16274 2.89 up up correct
RBB.US RBB Bancorp 20241122 0 24.44 24.525 24.17 24.38 39775 24.38 down down correct
RBBN.US Ribbon Communications Inc 20241122 0 3.95 3.97 3.86 3.9 326494 3.9 down up incorrect
RBCAA.US Republic Bancorp Inc 20241122 0 76.02 77.62 76.02 77.62 13444 77.62 up up correct
RBCN.US Rubicon Technology Inc 20241122 0 1.5 1.5 1.5 1.5 200 1.5
RBKB.US Rhinebeck Bancorp Inc 20241122 0 9.91 9.91 9.7138 9.75 4963 9.75 down down correct
RCAT.US Red Cat Holdings Inc 20241122 0 7.82 9.6 7.6 8.97 17753980 8.97 up down incorrect
RCEL.US AVITA Medical Inc 20241122 0 12.83 13.67 12.83 13.34 143460 13.34 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20241122 0 9.75 9.75 9.75 9.75 0 9.75
RCICX.US Resource Credit Income Fund Class C 20241122 0 9.86 9.86 9.86 9.86 0 9.86
RCIIX.US Resource Credit Income Fund Class I Shar 20241122 0 9.76 9.76 9.76 9.76 0 9.76
RCILX.US RCILX 20241122 0 9.75 9.75 9.75 9.75 0 9.75
RCIWX.US Resource Credit Income Fund Class W Shar 20241122 0 9.74 9.74 9.74 9.74 0 9.74
RCKT.US Rocket Pharmaceuticals Inc 20241122 0 12.72 14.18 12.65 14.11 1194045 14.11 up down incorrect
RCKY.US Rocky Brands Inc 20241122 0 21.13 22.03 21.13 21.82 23057 21.82 up up correct
RCMT.US RCM Technologies Inc 20241122 0 21.54 21.91 21.46 21.52 34627 21.52 down down correct
RCON.US Recon Technology Ltd 20241122 0 2.22 2.27 2.2 2.23 3161 2.23 up up correct
RDCM.US RADCOM Ltd 20241122 0 11.5 11.8999 11.49 11.62 52489 11.62 up down incorrect
RDFN.US Redfin Corporation 20241122 0 8.3 9.23 8.27 9.16 8423537 9.16 up up correct
RDHL.US RedHill Biopharma Ltd 20241122 0 6.7698 6.95 6.7501 6.78 13452 6.78 up up correct
RDI.US Reading International Inc 20241122 0 1.39 1.48 1.365 1.44 35298 1.44 up up correct
RDIB.US Reading International Inc 20241122 0 6.41 6.41 6.41 6.41 3382 6.41
RDNT.US RadNet Inc 20241122 0 81.8 82.605 80.88 82.04 447365 82.04 up up correct
RDUS.US Radius Health Inc 20241122 0 19.87 20.35 19.5 20.21 161100 20.21 up up correct
RDVT.US Red Violet Inc 20241122 0 36.74 38.2499 36.47 38.11 159655 38.11 up up correct
RDWR.US Radware Ltd 20241122 0 23.18 23.68 23.17 23.17 102242 23.17 down down correct
REAL.US The RealReal Inc 20241122 0 4.48 4.745 4.445 4.74 2266329 4.74 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20241122 0 5.22 5.41 5.14 5.34 874089 5.34 up down incorrect
REE.US REE Automotive Ltd. 20241122 0 7.06 7.635 7.05 7.295 40887 7.295 up up correct
REED.US Reed's Inc 20241122 0 0.8 0.96 0.62 0.72 15800 0.72 down down correct
REFR.US Research Frontiers Incorporated 20241122 0 1.93 1.98 1.85 1.87 60938 1.87 down down correct
REG.US Regency Centers Corporation 20241122 0 74.76 74.82 74.13 74.24 725598 74.24 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20241122 0 744.7 751.4 737.63 738 1029400 738 down up incorrect
REKR.US Rekor Systems Inc 20241122 0 0.95 1.01 0.93 0.9642 1148478 0.9642 up up correct
RELI.US Reliance Global Group Inc 20241122 0 1.32 1.3299 1.27 1.29 111515 1.29 down down correct
RELIW.US Reliance Global Group Inc 20241122 0 0.0316 0.0316 0.0316 0.0316 4 0.0316
RELL.US Richardson Electronics Ltd 20241122 0 14.26 14.5 14.12 14.24 44723 14.24 down down correct
RELY.US Remitly Global Inc. Common Stock 20241122 0 20.8 21.2 20.75 21.04 1853283 21.04 up up correct
REPL.US Replimune Group Inc 20241122 0 13.68 17 13.13 14.93 6068539 14.93 up up correct
RETO.US ReTo Eco 20241122 0 0.92 0.984 0.92 0.9499 16036 0.9499 up up correct
REYN.US Reynolds Consumer Products Inc 20241122 0 27.59 27.95 27.5259 27.76 517625 27.76 up up correct
RFIL.US RF Industries Ltd 20241122 0 4.0672 4.135 4.0262 4.07 2695 4.07 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20241122 0 5.661 6.03 5.59 5.87 88450 5.87 up up correct
RGCO.US RGC Resources Inc 20241122 0 21.27 21.71 21.24 21.24 8813 21.24 down down correct
RGEN.US Repligen Corporation 20241122 0 141.08 145.205 140.585 142.58 556879 142.58 up up correct
RGLD.US Royal Gold Inc 20241122 0 149.38 149.83 148.05 148.99 1226857 148.99 down down correct
RGLS.US Regulus Therapeutics Inc 20241122 0 1.44 1.48 1.37 1.47 288016 1.47 up up correct
RGNX.US REGENXBIO Inc 20241122 0 9.15 9.82 9 9.59 684381 9.59 up down incorrect
RILYM.US RILYM 20241122 0 22.86 23.5 22.86 23.4 84600 23.4 up up correct
RGP.US Resources Connection Inc 20241122 0 8.4 8.54 8.395 8.41 182354 8.41 up up correct
RIBT.US RiceBran Technologies 20241122 0 0.0002 0.0004 0.0002 0.0004 45522 0.0004 up up correct
RICK.US RCI Hospitality Holdings Inc 20241122 0 50.6 51.85 50.468 51.68 73309 51.68 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20241122 0 25.34 26.18 25.34 26.04 129270 26.04 up up correct
RILY.US B. Riley Financial Inc 20241122 0 4.83 5.115 4.8 5.05 985068 5.05 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20241122 0 19.6 19.71 19.43 19.53 10100 19.53 down down correct
RILYN.US B. Riley Financial Inc 20241122 0 12.625 13.34 12.6 13.34 29900 13.34 up up correct
RILYP.US B. Riley Financial Inc 20241122 0 7.375 7.65 7.375 7.44 10500 7.44 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20241122 0 9.83 10.25 9.6 10.1 31000 10.1 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20241122 0 9.47 9.9 9.37 9.72 64700 9.72 up down incorrect
RIOT.US Riot Blockchain Inc 20241122 0 11.5 12.52 11.22 12.31 31252641 12.31 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20241122 0 10.03 10.57 10 10.24 30576369 10.24 up up correct
RKDA.US Arcadia Biosciences Inc 20241122 0 2.68 2.74 2.65 2.74 3990 2.74 up down incorrect
RKLB.US Rocket Lab USA Inc. 20241122 0 23.025 23.81 22.38 23.26 28378029 23.26 up up correct
RLAY.US Relay Therapeutics Inc 20241122 0 4.62 4.9 4.62 4.75 3081292 4.75 up up correct
RLMD.US Relmada Therapeutics Inc 20241122 0 2.85 2.97 2.75 2.8 142233 2.8 down down correct
RLYB.US Rallybio Corporation Common Stock 20241122 0 1 1.1487 0.9886 1.02 65109 1.02 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20241122 0 13.46 13.98 13.4 13.9 20417 13.9 up down incorrect
RMBL.US RumbleON Inc 20241122 0 6.21 6.39 5.92 6.33 301130 6.33 up up correct
RMBS.US Rambus Inc 20241122 0 54.25 56.13 54.25 55.96 800882 55.96 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20241122 0 2.7 2.72 2.5126 2.65 9555 2.65 down down correct
RMNI.US Rimini Street Inc 20241122 0 1.92 2.04 1.92 2 225864 2 up up correct
RMR.US The RMR Group Inc 20241122 0 22.21 22.4 21.99 22.01 89757 22.01 down up incorrect
RMTI.US Rockwell Medical Inc 20241122 0 2.2 2.31 2.18 2.25 659509 2.25 up up correct
RNA.US Avidity Biosciences Inc 20241122 0 42.56 44.03 41.75 43.25 993160 43.25 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20241122 0 0.3907 0.3907 0.36 0.3845 269811 0.3845 down down correct
RNLX.US Renalytix Plc 20241122 0 0.1441 0.1609 0.1441 0.1609 78204 0.1609 up up correct
RNST.US Renasant Corporation 20241122 0 37.31 38.175 37.225 37.9 628429 37.9 up up correct
RNW.US Renew Energy Global PLC 20241122 0 5.67 5.985 5.62 5.89 1253300 5.89 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20241122 0 0.21 0.312 0.21 0.272 9300 0.272 up up correct
RNXT.US RenovoRx Inc. Common Stock 20241122 0 1.3 1.58 1.1841 1.29 263036 1.29 down down correct
ROAD.US Construction Partners Inc 20241122 0 98.13 100.7 97.63 99.98 662164 99.98 up up correct
ROCK.US Gibraltar Industries Inc 20241122 0 70.16 71.295 69.69 71.03 311221 71.03 up up correct
ROIC.US Retail Opportunity Investments Corp 20241122 0 17.4 17.41 17.37 17.37 1020500 17.37 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20241122 0 11.83 12.57 11.78 12.53 11361590 12.53 up up correct
ROKU.US Roku Inc 20241122 0 68 70.81 67.7701 69.2 4142198 69.2 up up correct
ROOT.US Root Inc 20241122 0 103.17 109.39 101.52 109.23 548667 109.23 up up correct
ROST.US Ross Stores Inc 20241122 0 153.29 155.47 144.79 146.09 8266300 146.09 down down correct
RPAY.US Repay Holdings Corporation 20241122 0 8.09 8.155 8.005 8.05 1308130 8.05 down down correct
RPD.US Rapid7 Inc 20241122 0 42.52 43.092 42.26 42.86 861671 42.86 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20241122 0 1.12 1.15 1.08 1.15 27109 1.15 up up correct
RPRX.US Royalty Pharma plc 20241122 0 26.38 26.63 26.33 26.43 2461722 26.43 up down incorrect
RPTX.US Repare Therapeutics Inc 20241122 0 2.97 3.09 2.7761 2.81 139084 2.81 down down correct
RRBI.US Red River Bancshares Inc 20241122 0 59.14 59.44 58.75 59.4 11163 59.4 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20241122 0 4.96 5.24 4.96 5.195 314997 5.195 up up correct
RRR.US Red Rock Resorts Inc 20241122 0 50.38 51.4 49.965 50.85 451406 50.85 up up correct
RSLS.US ReShape Lifesciences Inc 20241122 0 5.67 5.8818 5.34 5.55 30512 5.55 down down correct
RSSS.US Research Solutions Inc 20241122 0 3.2 3.29 3.0779 3.25 171238 3.25 up up correct
RSVR.US Reservoir Media Inc 20241122 0 9.07 9.441 8.9319 9.43 40361 9.43 up up correct
RSVRW.US Reservoir Media Management Inc 20241122 0 1.25 1.25 1.25 1.25 0 1.25
RUN.US Sunrun Inc 20241122 0 10 10.66 10 10.51 7179108 10.51 up up correct
RUSHA.US Rush Enterprises Inc 20241122 0 59.71 60.29 59.45 60 416500 60 up up correct
RUSHB.US Rush Enterprises Inc 20241122 0 54.93 55.72 54.695 55.59 14237 55.59 up down incorrect
RVMD.US Revolution Medicines Inc 20241122 0 57.06 57.41 56.39 56.75 1165824 56.75 down down correct
RVNC.US Revance Therapeutics Inc 20241122 0 3.84 3.895 3.69 3.73 1824534 3.73 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20241122 0 1.25 1.2799 1.02 1.14 613999 1.14 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20241122 0 0.2074 0.2074 0.2074 0.2074 101 0.2074
RVSB.US Riverview Bancorp Inc 20241122 0 5.39 5.51 5.38 5.45 14403 5.45 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20241122 0 10.2 10.44 10.19 10.42 233500 10.42 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20241122 0 5.78 5.99 5.6 5.7 13702450 5.7 down down correct
RXST.US RxSight Inc. Common Stock 20241122 0 44.99 45.82 44.41 44.83 540543 44.83 down down correct
RXT.US Rackspace Technology Inc 20241122 0 2.39 2.6 2.34 2.58 799937 2.58 up up correct
RYAAY.US Ryanair Holdings plc 20241122 0 42.55 43.08 42.47 42.98 1622238 42.98 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20241122 0 59.27 60.25 58.995 59.94 302442 59.94 up up correct
RZB.US Reinsurance Group of America Incorporated 20241122 0 24.98 25.04 24.96 24.96 11600 24.96 down down correct
RZLT.US Rezolute Inc 20241122 0 4.78 4.99 4.68 4.91 372532 4.91 up up correct
SABR.US Sabre Corporation 20241122 0 3.67 3.795 3.655 3.73 4925161 3.73 up up correct
SABS.US SAB Biotherapeutics Inc 20241122 0 3.22 3.22 3 3.13 28433 3.13 down down correct
SABSW.US SAB Biotherapeutics Inc 20241122 0 0.0508 0.0738 0.0508 0.073 3725 0.073 up down incorrect
SAFT.US Safety Insurance Group Inc 20241122 0 84.69 85.9 84.69 84.86 79730 84.86 up up correct
SAGE.US Sage Therapeutics Inc 20241122 0 4.85 5.21 4.85 5.17 871036 5.17 up down incorrect
SAIA.US Saia Inc 20241122 0 551.5 553.95 540.28 541.69 267464 541.69 down down correct
SALM.US Salem Media Group Inc 20241122 0 0.2285 0.2285 0.2002 0.212 14376 0.212 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20241122 0 18.29 18.61 18.25 18.43 22688 18.43 up up correct
SANA.US Sana Biotechnology Inc 20241122 0 2.39 2.73 2.37 2.61 1819716 2.61 up up correct
SANM.US Sanmina Corporation 20241122 0 80.2 80.98 78.66 79.41 445450 79.41 down down correct
SANW.US S&W Seed Company 20241122 0 5.25 7.27 5.25 6.5701 163306 6.5701 up down incorrect
SASR.US Sandy Spring Bancorp Inc 20241122 0 37.37 38.14 37.15 37.85 281530 37.85 up up correct
SATS.US EchoStar Corporation 20241122 0 22 23.28 20.91 22.9 2701956 22.9 up up correct
SAVA.US Cassava Sciences Inc 20241122 0 31.36 31.4 26.02 26.48 7438275 26.48 down down correct
SBAC.US SBA Communications Corporation 20241122 0 220.84 222.41 220.09 220.66 579295 220.66 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20241122 0 30.17 30.7338 30.12 30.57 290673 30.57 up up correct
SBET.US Sharplink Gaming Ltd 20241122 0 0.6533 0.68 0.6365 0.68 5321 0.68 up up correct
SBFG.US SB Financial Group Inc 20241122 0 20.73 21.98 20.32 21.79 26430 21.79 up up correct
SBGI.US Sinclair Broadcast Group Inc 20241122 0 17.18 17.53 17.13 17.29 244764 17.29 up up correct
SBLK.US Star Bulk Carriers Corp 20241122 0 18.6 18.91 18.53 18.63 1902531 18.63 up up correct
SBNY.US Signature Bank 20241122 0 1.205 1.25 1.2 1.24 46800 1.24 up up correct
SBRA.US Sabra Health Care REIT Inc 20241122 0 18.42 18.58 18.35 18.41 1716327 18.41 down down correct
SBSI.US Southside Bancshares Inc 20241122 0 35.14 36.01 35.07 35.96 117258 35.96 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20241122 0 4.81 4.9044 4.77 4.84 59528 4.84 up up correct
SBUX.US Starbucks Corporation 20241122 0 100 102.56 99.77 102.5 6563300 102.5 up up correct
SCHL.US Scholastic Corporation 20241122 0 25.34 25.66 25.2712 25.46 234162 25.46 up down incorrect
SCKT.US Socket Mobile Inc 20241122 0 1.47 1.47 1.39 1.47 50036 1.47
SCOR.US comScore Inc 20241122 0 7.69 7.8799 7.5252 7.59 12965 7.59 down down correct
SCPH.US scPharmaceuticals Inc 20241122 0 3.48 3.53 3.35 3.35 294854 3.35 down down correct
SCPS.US Scopus BioPharma Inc 20241122 0 0.0003 0.0003 0.0003 0.0003 450 0.0003
SCSC.US ScanSource Inc 20241122 0 50.17 51.35 50.17 51.1 200702 51.1 up up correct
SCVL.US Shoe Carnival Inc 20241122 0 34.32 35 33.53 33.9 860588 33.9 down down correct
SCWX.US SecureWorks Corp 20241122 0 8.37 8.39 8.36 8.39 1563051 8.39 up up correct
SCYX.US SCYNEXIS Inc 20241122 0 1.18 1.23 1.17 1.2 148099 1.2 up up correct
SDGR.US Schrödinger Inc 20241122 0 20.48 21.21 20.075 20.84 623611 20.84 up down incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20241122 0 4.87 5.1098 4.6814 5.04 487821 5.04 up down incorrect
SEAC.US SeaChange International Inc 20241122 0 6.65 6.65 6.65 6.65 14 6.65
SEAT.US Vivid Seats Inc. Class A Common Stock 20241122 0 3.63 3.675 3.48 3.52 1408557 3.52 down down correct
SEATW.US Vivid Seats Inc. Warrant 20241122 0 0.17 0.18 0.17 0.17 2500 0.17
SEDG.US SolarEdge Technologies Inc 20241122 0 10.7 12.1 10.41 11.88 5497232 11.88 up down incorrect
SEED.US Origin Agritech Limited 20241122 0 2.59 2.59 2.3281 2.4459 11611 2.4459 down down correct
SEER.US Seer Inc 20241122 0 2.38 2.53 2.23 2.43 257693 2.43 up up correct
SEIC.US SEI Investments Company 20241122 0 80.21 80.88 80.1275 80.82 596998 80.82 up up correct
SELF.US Global Self Storage Inc 20241122 0 5.32 5.32 5.05 5.17 11188 5.17 down down correct
SENEA.US Seneca Foods Corporation 20241122 0 73.24 74 72.66 72.98 16998 72.98 down down correct
SENEB.US Seneca Foods Corporation 20241122 0 71.26 71.26 71.26 71.26 65 71.26
SERA.US Sera Prognostics Inc. Class A Common Stock 20241122 0 6.12 6.57 6.12 6.54 33242 6.54 up up correct
SFBC.US Sound Financial Bancorp Inc 20241122 0 54 54 54 54 388 54
SFBS.US ServisFirst Bancshares Inc 20241122 0 93.96 97.16 93.15 96.64 260868 96.64 up up correct
SFIX.US Stitch Fix Inc 20241122 0 4.22 4.45 4.195 4.33 1480255 4.33 up up correct
SFM.US Sprouts Farmers Market Inc 20241122 0 146.12 147.435 145.2662 147.13 1104529 147.13 up up correct
SFNC.US Simmons First National Corporation 20241122 0 24.33 24.9 24.18 24.83 729492 24.83 up up correct
SFST.US Southern First Bancshares Inc 20241122 0 43.805 44.11 43.485 44.01 13099 44.01 up up correct
SGA.US Saga Communications Inc 20241122 0 12.71 13.38 12.71 13.19 15070 12.94 up up correct
SGBX.US SG Blocks Inc 20241122 0 0.536 0.538 0.501 0.522 39533 0.522 down down correct
SGC.US Superior Group of Companies Inc 20241122 0 16.29 16.805 16.29 16.64 32075 16.64 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20241122 0 4.03 4.15 3.94 4.01 350820 4.01 down down correct
SGMA.US SigmaTron International Inc 20241122 0 2.76 2.81 2.6 2.7 19602 2.7 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20241122 0 14.63 14.69 13.65 13.95 601425 13.95 down down correct
SGMO.US Sangamo Therapeutics Inc 20241122 0 1.94 2 1.855 1.88 5345239 1.88 down down correct
SGRP.US SPAR Group Inc 20241122 0 2.25 2.25 2.2 2.21 38575 2.21 down down correct
SGRY.US Surgery Partners Inc 20241122 0 23.45 23.525 22.69 23.01 853953 23.01 down up incorrect
SHBI.US Shore Bancshares Inc 20241122 0 16.27 16.57 16.17 16.55 83294 16.55 up down incorrect
SHC.US Sotera Health Company 20241122 0 12.4 12.97 12.4 12.82 4169539 12.82 up up correct
SHEN.US Shenandoah Telecommunications Company 20241122 0 12.71 13.4 12.66 13.26 249940 13.26 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20241122 0 8.26 8.58 8.15 8.34 238300 8.34 up up correct
SHLS.US Shoals Technologies Group Inc 20241122 0 4.66 4.89 4.65 4.83 7692434 4.83 up down incorrect
SHO.US PI 20241122 0 21.28 21.41 21 21.31 2544 21.31 up up correct
SHOO.US Steven Madden Ltd 20241122 0 42.74 43.77 42.69 43.4 648401 43.4 up up correct
SHYF.US The Shyft Group Inc 20241122 0 13.43 13.82 13.365 13.78 266567 13.78 up up correct
SIBN.US SI 20241122 0 12.31 12.69 12.12 12.56 265344 12.56 up up correct
SIEB.US Siebert Financial Corp 20241122 0 2.755 2.93 2.695 2.85 90456 2.85 up up correct
SIFY.US Sify Technologies Limited 20241122 0 3.48 3.59 3.32 3.37 169270 3.37 down up incorrect
SIGA.US SIGA Technologies Inc 20241122 0 6.38 6.58 6.34 6.48 314278 6.48 up up correct
SIGI.US Selective Insurance Group Inc 20241122 0 96.28 97.96 96.28 97.82 396006 97.82 up up correct
SIGIP.US Selective Insurance Group Inc 20241122 0 18.963 18.998 18.9 18.9 3800 18.9 down down correct
SILC.US Silicom Ltd 20241122 0 14.52 14.6856 14.22 14.22 9161 14.22 down down correct
SIMO.US Silicon Motion Technology Corporation 20241122 0 54.16 55.57 54.16 54.93 278815 54.93 up up correct
SINT.US Sintx Technologies Inc 20241122 0 4.14 5.579 4.14 4.96 803336 4.96 up up correct
SIRI.US Sirius XM Holdings Inc 20241122 0 25.7 26.46 25.62 26.22 3690700 26.22 up up correct
SISI.US Shineco Inc 20241122 0 2.5998 2.77 2.5664 2.77 99625 2.77 up up correct
SITM.US SiTime Corporation 20241122 0 206.04 213.38 206.04 211.08 166464 211.08 up up correct
SJ.US Scienjoy Holding Corporation 20241122 0 0.97 0.97 0.92 0.92 36871 0.92 down up incorrect
SKIN.US The Beauty Health Company 20241122 0 1.37 1.47 1.365 1.42 497073 1.42 up up correct
SKYT.US SkyWater Technology Inc 20241122 0 8.67 8.77 8.37 8.43 1293562 8.43 down down correct
SKYW.US SkyWest Inc 20241122 0 109.58 112.19 109.38 111.9 256016 111.9 up down incorrect
SLAB.US Silicon Laboratories Inc 20241122 0 103.31 106.42 103.27 106.27 275041 106.27 up up correct
SLDB.US Solid Biosciences Inc 20241122 0 5.26 5.62 5.21 5.41 403537 5.41 up up correct
SNY.US Sanofi 20241122 0 47.99 48.54 47.99 48.28 3549371 48.28 up down incorrect
SLGL.US Sol 20241122 0 0.5089 0.6769 0.4755 0.534 268918 0.534 up up correct
SLGN.US Silgan Holdings Inc 20241122 0 55.73 56.775 55.695 56.53 544771 56.53 up up correct
SLM.US SLM Corporation 20241122 0 24.92 27.18 24.92 27.13 6476372 27.13 up up correct
SLMBP.US SLM Corporation 20241122 0 74.83 75.23 74.8 74.91 61300 74.91 up down incorrect
SLN.US Silence Therapeutics plc 20241122 0 7.76 8.74 6.95 7.01 1532018 7.01 down down correct
SLNG.US Stabilis Solutions Inc 20241122 0 4.57 5.03 4.57 5.03 2303 5.03 up up correct
SLNH.US Soluna Holdings Inc 20241122 0 3.49 3.6385 3.3301 3.43 148130 3.43 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20241122 0 12 12 11.194 11.94 3200 11.94 down up incorrect
SLNO.US Soleno Therapeutics Inc 20241122 0 55 57.94 54.635 57.78 595174 57.78 up up correct
SLP.US Simulations Plus Inc 20241122 0 30.29 32.59 30.29 31.32 324558 31.32 up up correct
SLRC.US SLR Investment Corp 20241122 0 16.35 16.52 16.338 16.49 128385 16.49 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20241122 0 1.42 1.435 1.37 1.37 16922 1.37 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20241122 0 1.21 1.23 1.16 1.17 976362 1.17 down down correct
SMBC.US Southern Missouri Bancorp Inc 20241122 0 65.26 66.54 65.26 66.39 25637 66.39 up up correct
SMBK.US SmartFinancial Inc 20241122 0 36.2 36.75 36.2 36.73 38835 36.73 up up correct
SMCI.US Super Micro Computer Inc 20241122 0 30.84 34.37 30.5 33.15 159607109 33.15 up down incorrect
SMID.US Smith 20241122 0 45 46.345 44.33 45.5 22236 45.5 up up correct
SMIT.US Schmitt Industries Inc 20241122 0 0.022 0.022 0.022 0.022 9 0.022
SMLR.US Semler Scientific Inc. Common Stock 20241122 0 64.86 67.82 60.35 63.65 1364022 63.65 down down correct
SMMT.US Summit Therapeutics Inc 20241122 0 18.5 19.44 18.5 19 1507500 19 up up correct
SMPL.US The Simply Good Foods Company 20241122 0 39.11 39.415 38.755 39.01 1032743 39.01 down down correct
SMSI.US Smith Micro Software Inc 20241122 0 0.7601 0.8271 0.75 0.7621 261568 0.7621 up up correct
SMTC.US Semtech Corporation 20241122 0 50.8 52.17 49.9 50.89 1613782 50.89 up up correct
SMTI.US Sanara MedTech Inc 20241122 0 38.01 38.53 37.285 37.7 45868 37.7 down up incorrect
SNAX.US Stryve Foods Inc 20241122 0 0.96 1 0.9 0.96 52096 0.96
SNAXW.US Stryve Foods Inc 20241122 0 0.0039 0.0048 0.0037 0.0045 108630 0.0045 up up correct
SNBR.US Sleep Number Corporation 20241122 0 12.35 12.95 12.35 12.49 345936 12.49 up down incorrect
SNCR.US Synchronoss Technologies Inc 20241122 0 9 9.6 9 9.52 27048 9.52 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20241122 0 24.95 25.19 24.75 24.99 23500 24.99 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20241122 0 14.58 14.58 13.62 13.73 653182 13.73 down down correct
SND.US Smart Sand Inc 20241122 0 2.32 2.45 2.3 2.42 184711 2.42 up up correct
SNDL.US Sundial Growers Inc 20241122 0 1.98 2.02 1.95 1.98 2585881 1.98
SNDX.US Syndax Pharmaceuticals Inc 20241122 0 15.67 16.26 15.41 16.09 1465052 16.09 up up correct
SNES.US SenesTech Inc 20241122 0 2.3239 2.338 2.1533 2.28 19742 2.28 down down correct
SNEX.US StoneX Group Inc 20241122 0 100.14 103.04 100.14 102.45 276821 102.45 up up correct
SNFCA.US Security National Financial Corporation 20241122 0 12.62 12.98 12.4996 12.8 58348 12.8 up up correct
SNGX.US Soligenix Inc 20241122 0 3.36 3.405 3.28 3.31 27933 3.31 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20241122 0 2.89 3.138 2.84 2.85 535086 2.85 down up incorrect
SNPS.US Synopsys Inc 20241122 0 557.88 568.405 555.81 565.07 899970 565.07 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20241122 0 2.3491 2.6 2.3491 2.6 4605 2.6 up up correct
SNSE.US Sensei Biotherapeutics Inc 20241122 0 0.472 0.5416 0.472 0.5211 431423 0.5211 up up correct
SNT.US Senstar Technologies Ltd. 20241122 0 2.95 3.21 2.86 2.99 158377 2.99 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20241122 0 1.9016 2 1.9016 1.91 3635 1.91 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20241122 0 15.27 15.75 15.08 15.6 50055441 15.6 up up correct
SOHO.US Sotherly Hotels Inc 20241122 0 1.03 1.03 0.99 1.01 36337 1.01 down down correct
SOHOB.US Sotherly Hotels Inc 20241122 0 17.665 17.665 17.665 17.665 700 17.665
SOHON.US Sotherly Hotels Inc 20241122 0 17.5 17.97 17.5 17.74 1700 17.74 up up correct
SOHOO.US Sotherly Hotels Inc 20241122 0 17.65 17.65 17.65 17.65 0 17.65
SOHU.US Sohu.com Limited 20241122 0 12.02 12.1056 11.85 12.04 62537 12.04 up up correct
SONM.US Sonim Technologies Inc 20241122 0 3.34 3.36 3.2 3.36 32175 3.36 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20241122 0 2.88 3 2.88 2.98 45437 2.98 up up correct
SONO.US Sonos Inc 20241122 0 13.5 13.66 13.38 13.49 1799904 13.49 down down correct
SOPA.US Society Pass Incorporated Common Stock 20241122 0 0.96 0.9699 0.94 0.95 15606 0.95 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20241122 0 3.2 3.22 3.17 3.2 11653 3.2
SOTK.US Sono 20241122 0 4.4162 4.66 4.4162 4.62 11462 4.62 up up correct
SPCB.US SuperCom Ltd 20241122 0 3.6 3.69 3.52 3.68 45800 3.68 up up correct
SPFI.US South Plains Financial Inc 20241122 0 38.63 39.47 38.63 39.46 24088 39.46 up up correct
SPI.US SPI Energy Co. Ltd 20241122 0 0.316 0.318 0.3062 0.3172 167363 0.3172 up down incorrect
TAKMX.US TAKMX 20241122 0 8.59 8.59 8.59 8.59 0 8.59
SPNS.US Sapiens International Corporation N.V 20241122 0 27.66 28.315 27.52 27.73 168955 27.73 up up correct
SPOK.US Spok Holdings Inc 20241122 0 16.18 16.34 16.165 16.22 92794 16.22 up up correct
SPRB.US Spruce Biosciences Inc 20241122 0 0.481 0.5198 0.4801 0.4833 190532 0.4833 up up correct
SPRO.US Spero Therapeutics Inc 20241122 0 1.19 1.23 1.14 1.16 391272 1.16 down down correct
SPSC.US SPS Commerce Inc 20241122 0 187.58 190.25 186.02 189.13 388881 189.13 up up correct
SPT.US Sprout Social Inc 20241122 0 30.45 32.34 30.45 32.1 393195 32.1 up down incorrect
SPTN.US SpartanNash Company 20241122 0 18.74 18.91 18.58 18.76 182187 18.76 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20241122 0 2.07 2.17 1.985 2 434769 2 down down correct
SQFT.US Presidio Property Trust Inc 20241122 0 0.4885 0.5999 0.48 0.5719 67097 0.5719 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20241122 0 14.322 14.5 14.243 14.5 6000 14.5 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20241122 0 17.45 17.92 17.45 17.73 1092072 17.73 up down incorrect
SRAX.US SRAX Inc 20241122 0 0.07 0.07 0.07 0.07 1900 0.07
SRCE.US 1st Source Corporation 20241122 0 65.19 66.425 64.915 66.29 64309 66.29 up down incorrect
SRCL.US Stericycle Inc 20241122 0 79.8 80.8 79.6 80.3 289939 80.3 up down incorrect
SRDX.US Surmodics Inc 20241122 0 39.2 39.58 39.1 39.33 174407 39.33 up up correct
SRNE.US Sorrento Therapeutics Inc 20241122 0 0.0023 0.01 0.0023 0.0025 408119 0.0025 up up correct
SRPT.US Sarepta Therapeutics Inc 20241122 0 110.68 114.83 110.5 114.23 913720 114.23 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20241122 0 50.6 50.6 50.6 50.6 0 50.6
SRRK.US Scholar Rock Holding Corporation 20241122 0 26.71 30.09 26.39 29.92 1141132 29.92 up up correct
SRTS.US Sensus Healthcare Inc 20241122 0 8.9 8.97 8.51 8.89 227820 8.89 down down correct
SRZN.US Surrozen Inc. Common Stock 20241122 0 9.605 9.917 8.78 9.15 9333 9.15 down up incorrect
SSB.US South State Corporation 20241122 0 107.01 109.17 107.01 109 678400 109 up down incorrect
SSBI.US Summit State Bank 20241122 0 7.11 7.28 6.86 6.92 22380 6.92 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20241122 0 36.83 37.8552 36.83 37.11 15752 37.11 up up correct
SSKN.US STRATA Skin Sciences Inc 20241122 0 3.087 3.1 3.02 3.05 1044 3.05 down down correct
SSNC.US SS&C Technologies Holdings Inc 20241122 0 75.28 76.24 75.04 76.12 1441122 76.12 up up correct
SSP.US The E.W. Scripps Company 20241122 0 1.97 2.105 1.94 2.1 850369 2.1 up up correct
SSRM.US SSR Mining Inc 20241122 0 6.01 6.01 5.9 5.91 1264023 5.91 down down correct
SSSS.US SuRo Capital Corp 20241122 0 4.91 5.1 4.89 5.05 251571 5.05 up down incorrect
SSTI.US ShotSpotter Inc 20241122 0 11.87 12.675 11.87 12.36 49958 12.36 up down incorrect
SSYS.US Stratasys Ltd 20241122 0 9.39 9.54 9.29 9.44 427047 9.44 up up correct
STAA.US STAAR Surgical Company 20241122 0 26.59 27.14 26.41 26.68 527871 26.68 up down incorrect
STAB.US Statera Biopharma Inc 20241122 0 0.0001 0.0001 0.0001 0.0001 91620 0.0001
STAF.US Staffing 360 Solutions Inc 20241122 0 2.43 2.53 2.382 2.48 48250 2.48 up up correct
STBA.US S&T Bancorp Inc 20241122 0 42.97 43.46 42.7 43.44 148574 43.44 up up correct
STCN.US Steel Connect Inc 20241122 0 9.88 10.3049 9.74 10.03 7327 10.03 up up correct
STEP.US StepStone Group Inc 20241122 0 66.1 67.155 65.73 67.05 284547 67.05 up up correct
STGW.US MDC Partners Inc 20241122 0 7.9 7.9 7.79 7.82 377376 7.82 down down correct
STIM.US Neuronetics Inc 20241122 0 0.845 0.931 0.84 0.885 292263 0.885 up down incorrect
STKL.US SunOpta Inc 20241122 0 7.66 7.8775 7.61 7.82 619847 7.82 up up correct
STKS.US The ONE Group Hospitality Inc 20241122 0 3.34 3.44 3.29 3.43 140209 3.43 up up correct
STLD.US Steel Dynamics Inc 20241122 0 144.08 146.34 142.52 143.57 1714195 143.57 down down correct
STNE.US StoneCo Ltd 20241122 0 9.9 10.48 9.72 10.26 11021470 10.26 up down incorrect
STOK.US Stoke Therapeutics Inc 20241122 0 11.32 11.6 11.15 11.43 243374 11.43 up up correct
STRA.US Strategic Education Inc 20241122 0 96.66 99.6 96.66 99.4 213249 99.4 up up correct
STRL.US Sterling Construction Company Inc 20241122 0 198.62 199.5599 194.3 196.51 285784 196.51 down down correct
STRM.US Streamline Health Solutions Inc 20241122 0 2.99 3.24 2.97 3.15 16870 3.15 up up correct
STRO.US Sutro Biopharma Inc 20241122 0 2.52 2.6 2.45 2.51 843861 2.51 down down correct
STRR.US Star Equity Holdings Inc 20241122 0 2.939 3 2.93 2.94 9352 2.94 up up correct
STRRP.US Star Equity Holdings Inc 20241122 0 9.35 9.45 8.956 9.41 6000 9.41 up down incorrect
STRS.US Stratus Properties Inc 20241122 0 26.99 27 26.75 27 8730 27 up up correct
STRT.US Strattec Security Corporation 20241122 0 41.67 42.6 41.67 41.99 16239 41.99 up up correct
STTK.US Shattuck Labs Inc 20241122 0 0.99 1.025 0.94 1.005 394998 1.005 up up correct
STX.US Seagate Technology Holdings plc 20241122 0 100.4 100.6599 99.17 99.62 2675654 99.62 down down correct
SUNS.US SLR Senior Investment Corp 20241122 0 14.92 15.019 14.65 14.78 18200 14.78 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20241122 0 36.08 36.66 35.85 36.22 208168 36.22 up down incorrect
SURG.US SurgePays Inc. Common Stock 20241122 0 1.8 2 1.65 1.75 1461481 1.75 down down correct
SVC.US Service Properties Trust 20241122 0 2.7 2.81 2.68 2.77 1568437 2.77 up up correct
SVRA.US Savara Inc 20241122 0 3.23 3.44 3.22 3.36 994579 3.36 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20241122 0 0.06 0.1 0.06 0.1 56700 0.1 up down incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20241122 0 1.13 1.16 1.1 1.12 12999 1.12 down down correct
SWBI.US Smith & Wesson Brands Inc 20241122 0 13.31 13.42 13.265 13.37 293606 13.37 up up correct
SWIM.US Latham Group Inc 20241122 0 6.4 6.94 6.33 6.89 780732 6.89 up up correct
SWKH.US SWK Holdings Corporation 20241122 0 15.34 15.91 15.18 15.89 7170 15.89 up up correct
SWKS.US Skyworks Solutions Inc 20241122 0 85 85.57 84.72 85.41 1704400 85.41 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20241122 0 10.395 10.395 10.395 10.395 0 10.395
SWSSU.US Springwater Special Situations Corp Unit 20241122 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20241122 0 36.36 39.61 36.24 39.02 1413118 39.02 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20241122 0 0.39 0.414 0.38 0.383 111100 0.383 down down correct
SY.US So 20241122 0 0.88 0.88 0.805 0.83 89199 0.83 down down correct
SYBT.US Stock Yards Bancorp Inc 20241122 0 74.26 76.205 73.42 76.11 127187 76.11 up down incorrect
SYBX.US Synlogic Inc 20241122 0 1.45 1.47 1.42 1.43 7507 1.43 down up incorrect
SYNA.US Synaptics Incorporated 20241122 0 75 77.04 74.85 76.5 440000 76.5 up up correct
SYPR.US Sypris Solutions Inc 20241122 0 1.3665 1.4099 1.36 1.38 7233 1.38 up up correct
SYRS.US Syros Pharmaceuticals Inc 20241122 0 0.264 0.2983 0.2576 0.2932 6391988 0.2932 up down incorrect
SYTA.US Siyata Mobile Inc 20241122 0 1.05 1.05 0.9533 0.98 411249 0.98 down down correct
SYTAW.US Siyata Mobile Inc 20241122 0 0.0475 0.05 0.0475 0.0475 1559 0.0475
TACT.US TransAct Technologies Incorporated 20241122 0 3.9216 4.3899 3.92 4.16 103570 4.16 up up correct
TAIT.US Taitron Components Incorporated 20241122 0 2.64 2.64 2.56 2.565 24990 2.565 down down correct
TALK.US Talkspace Inc 20241122 0 3.37 3.57 3.305 3.45 2346952 3.45 up up correct
TALKW.US Talkspace Inc 20241122 0 0.15 0.162 0.1401 0.162 24808 0.162 up up correct
TANH.US Tantech Holdings Ltd 20241122 0 0.1485 0.1576 0.145 0.1505 1727707 0.1505 up up correct
TAOP.US Taoping Inc 20241122 0 0.35 0.36 0.3369 0.3393 216204 0.3393 down up incorrect
TARA.US Protara Therapeutics Inc 20241122 0 2.32 2.4502 2.31 2.39 99800 2.39 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20241122 0 46.63 48.5 45.98 48.24 589206 48.24 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20241122 0 14.67 15.1147 14.67 14.82 157140 14.82 up up correct
TATT.US TAT Technologies Ltd 20241122 0 21.95 22.7 21.95 22.23 59063 22.23 up up correct
TAYD.US Taylor Devices Inc 20241122 0 46.2 47.15 45.5 46.4 24249 46.4 up down incorrect
TBBK.US The Bancorp Inc 20241122 0 56.3 57.74 56.1 57.42 476998 57.42 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20241122 0 3.55 3.59 3.5 3.53 704419 3.53 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20241122 0 0.204 0.204 0.15 0.15 3595 0.15 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20241122 0 16.47 16.57 16.434 16.53 57600 16.53 up down incorrect
TBLT.US ToughBuilt Industries Inc 20241122 0 2.8 2.8 2.8 2.8 378 2.8
TBNK.US Territorial Bancorp Inc 20241122 0 10.66 11.1 10.66 10.94 27781 10.94 up up correct
TBPH.US Theravance Biopharma Inc 20241122 0 9.59 9.75 9.37 9.47 340347 9.47 down up incorrect
TC.US TuanChe ADR 20241122 0 0.9 0.9 0.8125 0.86 144199 0.86 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20241122 0 17.04 17.35 17.04 17.35 1064 17.35 up up correct
TCBI.US Texas Capital Bancshares Inc 20241122 0 85.32 87.86 85.09 87.73 365680 87.73 up up correct
TCBIO.US Texas Capital Bancshares Inc 20241122 0 21.12 21.15 20.86 21.09 5800 21.09 down up incorrect
TCBK.US TriCo Bancshares 20241122 0 47.55 49.07 47.55 48.95 142797 48.95 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20241122 0 14.93 14.93 14.93 14.93 511 14.93
TCBX.US Third Coast Bancshares Inc. Common Stock 20241122 0 35.21 36.19 34.86 36.12 102681 36.12 up up correct
TCCO.US Technical Communications Corporation 20241122 0 0.06 0.06 0.06 0.06 0 0.06
TCMD.US Tactile Systems Technology Inc 20241122 0 16.15 17.9 15.95 17.85 628698 17.85 up up correct
TCOM.US Trip.com Group Limited 20241122 0 64 64.5 63.575 63.64 3231796 63.64 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20241122 0 0.0295 0.0398 0.0295 0.0316 3525 0.0316 up up correct
TCPC.US BlackRock TCP Capital Corp 20241122 0 9.08 9.1 9.01 9.05 352041 9.05 down down correct
TCRX.US Tscan Therapeutics Inc 20241122 0 3.94 4.3 3.925 4.26 181927 4.26 up up correct
TCX.US Tucows Inc 20241122 0 16.4 16.4 16 16.16 43817 16.16 down down correct
TDS.US PV 20241122 0 19.53 19.5499 19.31 19.341 23242 19.341 down up incorrect
TDUP.US ThredUp Inc 20241122 0 1.36 1.58 1.3 1.55 1369802 1.55 up down incorrect
TEAM.US Atlassian Corporation Plc 20241122 0 254.99 262 253.26 260.58 2162000 260.58 up up correct
TECH.US Bio 20241122 0 71.1 72.4054 70.61 71.28 620615 71.28 up up correct
TECTP.US Tectonic Financial Inc 20241122 0 10.3 10.48 10.28 10.32 2300 10.32 up up correct
TELA.US TELA Bio Inc 20241122 0 2.9 3.1 2.82 3.01 119869 3.01 up up correct
TENB.US Tenable Holdings Inc 20241122 0 42.04 42.7 41.99 42.44 982109 42.44 up down incorrect
TENX.US Tenax Therapeutics Inc 20241122 0 4.88 4.93 4.68 4.92 56019 4.92 up up correct
TER.US Teradyne Inc 20241122 0 105.12 108.25 105.07 108.21 1651590 108.09 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20241122 0 5.71 5.84 5.54 5.79 1011200 5.79 up up correct
TFC.US PR 20241122 0 20.73 20.832 20.65 20.67 62678 20.67 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20241122 0 0.367 0.367 0.3355 0.3402 1595149 0.3402 down down correct
TFSL.US TFS Financial Corporation 20241122 0 14.34 14.565 14.34 14.52 243484 14.52 up up correct
TGLS.US Tecnoglass Inc 20241122 0 78.17 79.795 77.33 79.34 212179 79.34 up up correct
TGTX.US TG Therapeutics Inc 20241122 0 34.6 35.32 33.71 35.07 2577314 35.07 up up correct
TH.US Target Hospitality Corp 20241122 0 8.77 8.94 8.64 8.71 237093 8.71 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20241122 0 11.6 11.6 11.32 11.42 51114 11.42 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20241122 0 11.19 11.19 11.19 11.19 0 11.19
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20241122 0 1.98 1.98 1.5 1.7 98670 1.7 down down correct
THFF.US First Financial Corporation 20241122 0 49.36 50.17 49.36 49.83 40818 49.83 up up correct
THMO.US ThermoGenesis Holdings Inc 20241122 0 0.001 0.001 0.0007 0.0007 10579 0.0007 down down correct
THRM.US Gentherm Incorporated 20241122 0 42.5 43.9 42.5 43.38 216485 43.38 up down incorrect
THRY.US Thryv Holdings Inc 20241122 0 14.54 15.17 14.54 14.9 322538 14.9 up up correct
THTX.US Theratechnologies Inc 20241122 0 1.207 1.21 1.2 1.2 3401 1.2 down down correct
TIGO.US Millicom International Cellular S.A 20241122 0 26.34 26.41 26.13 26.4 89600 26.4 up up correct
TIGR.US UP Fintech Holding Limited 20241122 0 5.44 5.6 5.4 5.55 2888569 5.55 up up correct
TIL.US Instil Bio Inc 20241122 0 24.69 26.77 24.09 26.15 91165 26.15 up down incorrect
TILE.US Interface Inc 20241122 0 25.32 25.705 25.04 25.46 564734 25.46 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20241122 0 26.13 26.13 26.13 26.13 0 26.13
TIPPX.US Total Income + Real Estate Fund CL C 20241122 0 24.63 24.63 24.63 24.63 0 24.63
TIPRX.US Totl In Rl Est A 20241122 0 26.63 26.63 26.63 26.63 0 26.63
TIPT.US Tiptree Inc 20241122 0 21.5 22.005 21.44 21.98 112635 21.98 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20241122 0 27.41 27.41 27.41 27.41 0 27.41
TIRX.US Tian Ruixiang Holdings Ltd 20241122 0 1.76 1.78 1.73 1.78 4111 1.78 up up correct
TITN.US Titan Machinery Inc 20241122 0 14.59 15.19 14.585 15.14 150538 15.14 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20241122 0 0.241 0.2597 0.241 0.2475 311209 0.2475 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20241122 0 7.11 7.925 7.11 7.33 232229 7.33 up up correct
TLF.US Tandy Leather Factory Inc 20241122 0 4.21 4.21 4.21 4.21 729 4.21
TLIS.US Talis Biomedical Corporation 20241122 0 1.69 1.7143 1.69 1.69 1421 1.69
TLRY.US Tilray Inc 20241122 0 1.3 1.39 1.3 1.34 21989211 1.34 up up correct
TLS.US Telos Corporation 20241122 0 3.31 3.3901 3.24 3.25 666589 3.25 down down correct
TLSA.US Tiziana Life Sciences PLC 20241122 0 0.98 1 0.9361 0.9522 101519 0.9522 down down correct
TMC.US TMC the metals company Inc 20241122 0 0.89 0.93 0.89 0.9175 1011764 0.9175 up up correct
TMCI.US Treace Medical Concepts Inc 20241122 0 7.97 8.02 7.746 7.83 329148 7.83 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20241122 0 0.087 0.087 0.066 0.066 47600 0.066 down down correct
TMDX.US TransMedics Group Inc 20241122 0 76 76.8683 72.68 76.04 2604517 76.04 up up correct
TMUS.US T 20241122 0 236.44 239.685 236.28 238.28 2540812 238.28 up up correct
TNDM.US Tandem Diabetes Care Inc 20241122 0 30.75 31.26 30 30.81 1228055 30.81 up up correct
TNGX.US Bctg Acquisition Corp 20241122 0 3.59 3.95 3.4301 3.92 1277733 3.92 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20241122 0 0.1953 0.205 0.188 0.19 29996779 0.19 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20241122 0 2.16 2.39 2.1 2.38 3015121 2.38 up down incorrect
TOI.US DFP Healthcare Acquisitions Corp 20241122 0 0.16 0.168 0.1455 0.154 7262141 0.154 down down correct
TOIIW.US The Oncology Institute Inc 20241122 0 0.0122 0.0122 0.012 0.012 847 0.012 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20241122 0 0.73 0.767 0.721 0.721 9616 0.721 down down correct
TOPS.US Top Ships Inc 20241122 0 7.75 8 7.6594 7.85 7025 7.85 up up correct
TOUR.US Tuniu Corporation 20241122 0 1.02 1.0206 1.01 1.02 160961 1.02
TOWN.US TowneBank 20241122 0 35.6 36.2 35.2519 36.13 217054 36.13 up up correct
TPIC.US TPI Composites Inc 20241122 0 1.94 2.11 1.94 2.02 598226 2.02 up up correct
TPST.US Tempest Therapeutics Inc 20241122 0 0.8913 0.9282 0.866 0.9055 745251 0.9055 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20241122 0 18.12 18.95 17.9 18.8 95865 18.8 up down incorrect
TREE.US LendingTree Inc 20241122 0 43.57 44.56 42.74 43.99 274085 43.99 up up correct
TRIB.US Trinity Biotech plc 20241122 0 1.29 1.29 1.19 1.22 148699 1.22 down down correct
TRIN.US Trinity Capital Inc 20241122 0 14.3 14.365 14.2801 14.34 309141 14.34 up up correct
TRIP.US TripAdvisor Inc 20241122 0 13.58 13.985 13.5 13.87 1473797 13.87 up up correct
TRMB.US Trimble Inc 20241122 0 71.32 72.52 71 72.32 1519570 72.32 up down incorrect
TRMD.US TORM plc 20241122 0 21.646 21.9 21.25 21.89 1434593 21.89 up up correct
TRMK.US Trustmark Corporation 20241122 0 38.52 39.49 38.2451 39.28 724136 39.28 up up correct
TRNS.US Transcat Inc 20241122 0 107.95 109.48 107.2725 109.02 45877 109.02 up up correct
TROO.US TROOPS Inc 20241122 0 1.62 1.72 1.62 1.7 3419 1.7 up up correct
TROW.US T. Rowe Price Group Inc 20241122 0 118.45 120 118.135 119.84 1352931 119.84 up up correct
TRS.US TriMas Corporation 20241122 0 26.55 27.02 26.325 26.95 121821 26.95 up up correct
TRST.US TrustCo Bank Corp NY 20241122 0 36.82 37.585 36.273 37.52 69634 37.52 up up correct
TRTN.US PE 20241122 0 21.85 22.14 21.63 22.14 4727 22.14 up up correct
TRUE.US TrueCar Inc 20241122 0 3.99 4.24 3.95 4.23 271633 4.23 up up correct
TRUP.US Trupanion Inc 20241122 0 52.57 56.08 52.57 53.6 675363 53.6 up down incorrect
TRVG.US trivago N.V 20241122 0 1.65 1.68 1.65 1.68 47273 1.68 up up correct
TRVI.US Trevi Therapeutics Inc 20241122 0 2.73 2.93 2.66 2.91 1757363 2.91 up down incorrect
TRVN.US Trevena Inc 20241122 0 1.76 1.8 1.68 1.68 3432 1.68 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20241122 0 11.84 12.12 11.29 12.05 44109 12.05 up up correct
TSBK.US Timberland Bancorp Inc 20241122 0 33.23 33.23 32.8 33 13621 33 down down correct
TSCO.US Tractor Supply Company 20241122 0 274.46 283.475 274.46 281.71 800327 280.61 up up correct
TSEM.US Tower Semiconductor Ltd 20241122 0 47.75 48.53 47.425 47.83 357367 47.83 up up correct
TSHA.US Taysha Gene Therapies Inc 20241122 0 2.2 2.62 2.115 2.47 9792420 2.47 up down incorrect
TSIFX.US TSIFX 20241122 0 8.33 8.33 8.33 8.33 0 8.33
TSLA.US Tesla Inc 20241122 0 341.085 361.53 337.7 352.56 89140719 352.56 up up correct
TSVT.US 2seventy bio Inc 20241122 0 3.16 3.7294 3.16 3.61 483252 3.61 up up correct
TTD.US The Trade Desk Inc 20241122 0 127.03 129.81 126.38 129.7 3683440 129.7 up up correct
TTEC.US TTEC Holdings Inc 20241122 0 4.85 5.145 4.805 5.02 480000 5.02 up up correct
TTEK.US Tetra Tech Inc 20241122 0 40.9 41.5 40.66 40.96 3802300 40.96 up up correct
TTGT.US TechTarget Inc 20241122 0 31.02 32.76 31.02 32.44 180920 32.44 up up correct
TTMI.US TTM Technologies Inc 20241122 0 23.73 24.19 23.7 24 524411 24 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20241122 0 3.57 3.9299 3.57 3.71 14379 3.71 up up correct
TTOO.US T2 Biosystems Inc 20241122 0 0.4372 0.53 0.4301 0.51 3481901 0.51 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20241122 0 6.47 6.66 6.46 6.61 71675 6.61 up up correct
TTWO.US Take 20241122 0 187 188.445 185.87 188.15 1081972 188.15 up up correct
TURN.US 180 Degree Capital Corp 20241122 0 3.2788 3.33 3.2409 3.32 8482 3.32 up down incorrect
TUSK.US Mammoth Energy Services Inc 20241122 0 3.25 3.54 3.2282 3.49 131117 3.49 up up correct
TVTX.US Travere Therapeutics Inc 20241122 0 18.4 18.93 18.03 18.25 1102917 18.25 down down correct
TW.US Tradeweb Markets Inc 20241122 0 134.92 136.23 134.27 135.99 814912 135.99 up up correct
TWIN.US Twin Disc Incorporated 20241122 0 11.26 11.77 11.26 11.42 23005 11.42 up up correct
TWST.US Twist Bioscience Corporation 20241122 0 41.75 42.96 40.8713 42.23 717627 42.23 up up correct
TXG.US 10x Genomics Inc 20241122 0 13.17 14.565 12.98 14.31 5631208 14.31 up up correct
TXMD.US TherapeuticsMD Inc 20241122 0 1.35 1.3999 1.35 1.37 25194 1.37 up up correct
TXN.US Texas Instruments Incorporated 20241122 0 197.77 198.91 196.5 198 7861395 198 up up correct
TXRH.US Texas Roadhouse Inc 20241122 0 192.96 196.145 192.96 194.9 829436 194.9 up up correct
TYRA.US Tyra Biosciences Inc 20241122 0 15.42 16.23 15.285 15.83 115344 15.83 up up correct
TZOO.US Travelzoo 20241122 0 19.41 19.82 19.175 19.82 95718 19.82 up up correct
UAL.US United Airlines Holdings Inc 20241122 0 93.93 95.54 92.08 95.24 6524300 95.24 up up correct
UBCP.US United Bancorp Inc 20241122 0 13.17 13.21 12.82 13.21 11653 13.21 up up correct
UBFO.US United Security Bancshares 20241122 0 9.72 9.77 9.54 9.67 25465 9.67 down down correct
UBOH.US United Bancshares Inc 20241122 0 22.1 22.1 22.038 22.05 1200 22.05 down down correct
UBSI.US United Bankshares Inc 20241122 0 41.93 42.88 41.93 42.81 486556 42.81 up down incorrect
UBX.US Unity Biotechnology Inc 20241122 0 1.17 1.18 1.13 1.14 56995 1.14 down down correct
UCL.US uCloudlink Group Inc 20241122 0 1.245 1.34 1.235 1.2599 10616 1.2599 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20241122 0 37.55 37.865 37.116 37.3 335471 37.3 down down correct
UDMY.US Udemy Inc. Common Stock 20241122 0 7.58 7.825 7.58 7.68 652885 7.68 up up correct
UEIC.US Universal Electronics Inc 20241122 0 11.6 11.86 11.21 11.33 46708 11.33 down up incorrect
UFCS.US United Fire Group Inc 20241122 0 29.9 30.43 29.3729 29.89 248133 29.89 down down correct
UFPI.US UFP Industries Inc 20241122 0 131.49 133.27 130.05 133.07 220125 133.07 up up correct
UFPT.US UFP Technologies Inc 20241122 0 308.44 315 307 311.27 61028 311.27 up up correct
UG.US United 20241122 0 9.7818 10.008 9.7142 9.75 7605 9.75 down up incorrect
UGRO.US urban 20241122 0 1.6 1.6 1.5 1.54 41974 1.54 down down correct
UHAL.US AMERCO 20241122 0 69.66 71.05 69.6 70.91 60400 70.91 up down incorrect
UK.US Ucommune International Ltd 20241122 0 1.24 1.24 1.2 1.23 10077 1.23 down up incorrect
UKOMW.US Ucommune International Ltd 20241122 0 0.01 0.01 0.01 0.01 925 0.01
ULBI.US Ultralife Corporation 20241122 0 7.31 7.65 7.285 7.63 45450 7.63 up up correct
ULCC.US Frontier Group Holdings Inc 20241122 0 5.55 5.64 5.38 5.6 2603029 5.6 up up correct
ULH.US Universal Logistics Holdings Inc 20241122 0 49.35 50.8495 49.35 50.41 23252 50.41 up up correct
ULTA.US Ulta Beauty Inc 20241122 0 338.51 345.85 338.03 338.38 901791 338.38 down down correct
UMBF.US UMB Financial Corporation 20241122 0 122.81 125.515 122.81 125 351661 125 up up correct
UNAM.US Unico American Corporation 20241122 0 0.06 0.06 0.06 0.06 0 0.06
UNB.US Union Bankshares Inc 20241122 0 30.565 31.25 30.565 31.1 1787 31.1 up up correct
UNCY.US Unicycive Therapeutics Inc. 20241122 0 0.5278 0.5456 0.521 0.53 872401 0.53 up up correct
UNIT.US Uniti Group Inc 20241122 0 5.94 6.21 5.915 6.11 2776032 6.11 up up correct
UNTY.US Unity Bancorp Inc 20241122 0 46.24 46.75 46.1535 46.61 25432 46.61 up up correct
UONE.US Urban One Inc 20241122 0 1.42 1.51 1.3805 1.48 831435 1.48 up down incorrect
UONEK.US Urban One Inc 20241122 0 0.97 1.01 0.95 0.97 24478 0.97
UPC.US Universe Pharmaceuticals INC 20241122 0 1.79 2.06 1.74 1.93 90594 1.93 up up correct
UPLD.US Upland Software Inc 20241122 0 3.28 3.5 3.28 3.32 470742 3.32 up up correct
UPST.US Upstart Holdings Inc 20241122 0 71.92 74.84 70.8997 74.06 5652490 74.06 up up correct
UPWK.US Upwork Inc 20241122 0 15.63 16.26 15.53 16.02 2956693 16.02 up up correct
URBN.US Urban Outfitters Inc 20241122 0 38.25 39.25 38.01 38.98 1709200 38.98 up down incorrect
URGN.US UroGen Pharma Ltd 20241122 0 11.6 12.04 11.5 11.91 390577 11.91 up down incorrect
UROY.US Uranium Royalty Corp 20241122 0 2.69 2.69 2.58 2.62 2094213 2.62 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20241122 0 44.17 44.28 44.06 44.27 86428 44.27 up up correct
USAU.US U.S. Gold Corp 20241122 0 8 8.14 7.8 8.01 183519 8.01 up up correct
USCB.US US Century Bank 20241122 0 20.21 20.53 20.02 20.53 43253 20.53 up up correct
USEG.US U.S. Energy Corp 20241122 0 1.85 1.91 1.83 1.86 74472 1.86 up down incorrect
USIO.US Usio Inc 20241122 0 1.49 1.5 1.43 1.47 96752 1.47 down down correct
USLM.US United States Lime & Minerals Inc 20241122 0 149.86 150.24 145.7828 149.73 85750 149.73 down down correct
USQIX.US USQ Core Real Estate Fund 20241122 0 22.3 22.3 22.3 22.3 0 22.3
USQSX.US USQ Core Real Estate Fund 20241122 0 22.38 22.38 22.38 22.38 0 22.38
UTHR.US United Therapeutics Corporation 20241122 0 367.94 374.02 367.9 372.89 257235 372.89 up up correct
UTMD.US Utah Medical Products Inc 20241122 0 64.11 65.79 64.11 65.29 21989 65.29 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20241122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20241122 0 2.76 3.095 2.76 2.89 1982 2.89 up up correct
UVSP.US Univest Financial Corporation 20241122 0 31.05 31.675 30.87 31.55 91198 31.55 up up correct
UXIN.US Uxin Limited 20241122 0 5.64 6.38 5.51 6.31 284546 6.31 up up correct
VABK.US Virginia National Bankshares Corporation 20241122 0 42.75 42.75 42.58 42.58 5441 42.58 down down correct
VALN.US Valneva SE 20241122 0 4.37 4.5599 4.29 4.43 10441 4.43 up up correct
VALU.US Value Line Inc 20241122 0 51.84 52.89 50.59 51.83 21059 51.83 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20241122 0 0.0002 0.0002 0.0002 0.0002 978 0.0002
VBNK.US VersaBank Common Shares 20241122 0 17.2 17.2 16.75 17.12 113831 17.12 down down correct
VBTX.US Veritex Holdings Inc 20241122 0 29.56 30.22 29.4 30.07 388416 30.07 up up correct
VC.US Visteon Corporation 20241122 0 90.55 92.57 90.38 92.01 198694 92.01 up up correct
VCEL.US Vericel Corporation 20241122 0 56.7 60.155 56.515 59.11 603449 59.11 up up correct
VCMIX.US Versus Capital Multi 20241122 0 24.79 24.79 24.79 24.79 0 24.79
VCNX.US Vaccinex Inc 20241122 0 3.52 3.7483 3.5 3.62 25698 3.62 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20241122 0 28.12 28.12 28.12 28.12 0 28.12
VCTR.US Victory Capital Holdings Inc 20241122 0 68.61 69.12 67.99 68.36 1158380 68.36 down down correct
VCYT.US Veracyte Inc 20241122 0 38.79 39.75 38.13 39.59 714947 39.59 up up correct
VECO.US Veeco Instruments Inc 20241122 0 26.54 27.42 26.53 27.4 721976 27.4 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20241122 0 0.43 0.4396 0.408 0.42 18227 0.42 down down correct
VEON.US VEON Ltd 20241122 0 31 31.475 30.37 31.35 88928 31.35 up up correct
VERA.US Vera Therapeutics Inc 20241122 0 47.28 48.94 47.1 48.31 793048 48.31 up up correct
VERB.US Verb Technology Company Inc 20241122 0 8.27 9.22 7.67 8.94 158337 8.94 up up correct
VERI.US Veritone Inc 20241122 0 2.77 2.825 2.7 2.73 539322 2.73 down down correct
VERO.US Venus Concept Inc 20241122 0 0.285 0.327 0.285 0.325 4554065 0.325 up up correct
VERU.US Veru Inc 20241122 0 0.6239 0.6879 0.6239 0.675 1037064 0.675 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20241122 0 4.5 4.865 4.5 4.85 1135141 4.85 up down incorrect
VERX.US Vertex Inc 20241122 0 53.01 54.5 53.01 53.83 772135 53.83 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20241122 0 0.0022 0.003 0.0022 0.0023 94517 0.0023 up up correct
VFF.US Village Farms International Inc 20241122 0 0.7587 0.7889 0.7587 0.7648 448195 0.7648 up up correct
VFLEX.US VFLEX 20241122 0 27.26 27.26 27.26 27.26 0 27.26
VIASP.US Via Renewables Inc 20241122 0 22.27 22.46 22.25 22.46 14600 22.46 up down incorrect
VIAV.US Viavi Solutions Inc 20241122 0 9.94 10.18 9.91 10.1 1494610 10.1 up up correct
VICR.US Vicor Corporation 20241122 0 54.52 55.645 54.18 55.3 268143 55.3 up up correct
VINC.US Vincerx Pharma Inc 20241122 0 0.252 0.2684 0.2435 0.252 232514 0.252
VINO.US Gaucho Group Holdings Inc 20241122 0 0.705 1.21 0.7 1.15 81152 1.15 up down incorrect
VINP.US Vinci Partners Investments Ltd 20241122 0 10.17 10.4 10.17 10.27 121329 10.27 up up correct
VIOT.US Viomi Technology Co. Ltd 20241122 0 1.51 1.53 1.47 1.48 52928 1.48 down down correct
VIR.US Vir Biotechnology Inc 20241122 0 7 7.27 6.88 7.12 891751 7.12 up up correct
VIRC.US Virco Mfg. Corporation 20241122 0 16.24 16.2627 15.65 15.83 78983 15.83 down down correct
VIRI.US Virios Therapeutics Inc 20241122 0 2.6 2.74 2.46 2.55 103162 2.55 down down correct
VIRT.US Virtu Financial Inc 20241122 0 37.9 38.09 36.67 36.69 894040 36.69 down down correct
VIRX.US Viracta Therapeutics Inc 20241122 0 0.1519 0.165 0.1504 0.1607 549638 0.1607 up up correct
VISL.US Vislink Technologies Inc 20241122 0 4.1808 4.42 4.1808 4.4 12814 4.4 up up correct
VITL.US Vital Farms Inc 20241122 0 31.25 32.13 30.38 30.44 1742749 30.44 down down correct
VIVE.US Viveve Medical Inc 20241122 0 0.0001 0.0004 0 0.0004 4953 0.0004 up down incorrect
VKTX.US Viking Therapeutics Inc 20241122 0 53.07 53.52 51.95 52.59 2633168 52.59 down up incorrect
VLCN.US Volcon Inc. Common stock 20241122 0 4.83 5.4738 4.4801 4.92 92352 4.92 up up correct
VLGEA.US Village Super Market Inc 20241122 0 31.92 32.55 31.62 32.38 20204 32.38 up up correct
VLN.US WT 20241122 0 0.039 0.0423 0.039 0.041 14998 0.041 up up correct
VLY.US Valley National Bancorp 20241122 0 10.22 10.6 10.22 10.56 6725090 10.56 up up correct
VLYPO.US Valley National Bancorp 20241122 0 25.3 25.34 25.25 25.34 700 25.34 up up correct
VLYPP.US Valley National Bancorp 20241122 0 24.91 24.99 24.89 24.99 900 24.99 up down incorrect
VMAR.US Vision Marine Technologies Inc 20241122 0 2.65 2.8 2.55 2.7 168373 2.7 up up correct
VMD.US Viemed Healthcare Inc 20241122 0 8.75 8.9 8.55 8.75 140700 8.75
VMEO.US Vimeo Inc 20241122 0 6.66 6.855 6.655 6.78 1165000 6.78 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20241122 0 4.93 5.16 4.9 5.09 587700 5.09 up up correct
VNET.US 21Vianet Group Inc 20241122 0 4.29 4.3 3.56 3.75 4905300 3.75 down down correct
VNO.US PO 20241122 0 15.9 15.98 15.89 15.89 6784 15.89 down down correct
VNOM.US Viper Energy Partners LP 20241122 0 54.61 56.63 54.57 56.55 883500 56.55 up up correct
VOD.US Vodafone Group Plc 20241122 0 8.73 8.75 8.69 8.73 6563347 8.73
VOR.US Vor Biopharma Inc 20241122 0 0.788 0.808 0.77 0.79 456700 0.79 up up correct
VOXX.US VOXX International Corporation 20241122 0 7.7 7.84 7.28 7.44 110400 7.44 down up incorrect
VRA.US Vera Bradley Inc 20241122 0 5.32 5.38 5.18 5.22 233900 5.22 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20241122 0 0.61 0.69 0.6 0.679 90800 0.679 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20241122 0 0.982 1.02 0.96 0.995 552700 0.995 up up correct
VRDN.US Viridian Therapeutics Inc 20241122 0 19.44 20.22 19.44 20.2 858390 20.2 up up correct
VREX.US Varex Imaging Corporation 20241122 0 16.64 16.68 15.64 16.64 1217200 16.64
VRM.US Vroom Inc 20241122 0 5.31 5.57 5.09 5.32 81700 5.32 up up correct
VRME.US VerifyMe Inc 20241122 0 0.69 0.6999 0.5784 0.617 370700 0.617 down down correct
VRNA.US Verona Pharma plc 20241122 0 38.11 39.25 37.67 38.81 1242400 38.81 up up correct
VRNS.US Varonis Systems Inc 20241122 0 50.33 50.75 49.68 50.02 1528700 50.02 down down correct
VRNT.US Verint Systems Inc 20241122 0 24.13 24.49 24.04 24.43 481000 24.43 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20241122 0 0.808 1.05 0.535 0.567 159702400 0.567 down down correct
VRRM.US Verra Mobility Corporation 20241122 0 23.38 23.74 23.28 23.64 1706200 23.64 up up correct
VRSK.US Verisk Analytics Inc 20241122 0 287.7 291.39 286.89 290.73 649700 290.73 up up correct
VRSN.US VeriSign Inc 20241122 0 184.91 186 180.67 180.77 651600 180.77 down down correct
VRTS.US Virtus Investment Partners Inc 20241122 0 240.38 244.42 240.38 242.09 31200 242.09 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20241122 0 454.3 457.54 449.04 450.97 1270400 450.97 down up incorrect
VS.US Versus Systems Inc 20241122 0 1.57 1.72 1.57 1.65 88100 1.65 up up correct
VSAT.US Viasat Inc 20241122 0 9.07 9.85 8.58 9.41 8654800 9.41 up down incorrect
VSEC.US VSE Corporation 20241122 0 115.13 117.7 115.13 116.98 218900 116.98 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20241122 0 5.74 5.74 5.74 5.74 0 5.74
VSLCX.US Invesco Senior Loan Fund Class C 20241122 0 5.76 5.76 5.76 5.76 0 5.76
VSLYX.US If Inv Snr Fnd Y 20241122 0 5.74 5.74 5.74 5.74 0 5.74
VSSYW.US Versus Systems Inc 20241122 0 0.054 0.054 0.054 0.054 15 0.054
VSTA.US Vasta Platform Limited 20241122 0 2.52 2.55 2.47 2.53 2920 2.53 up up correct
VSTM.US Verastem Inc 20241122 0 3.93 4.14 3.81 4 694000 4 up up correct
VTGN.US VistaGen Therapeutics Inc 20241122 0 2.54 2.6 2.48 2.58 264700 2.58 up up correct
VTNR.US Vertex Energy Inc 20241122 0 0.0648 0.0714 0.05 0.0694 786095 0.0694 up up correct
VTRS.US Viatris Inc 20241122 0 13.14 13.5 13.13 13.37 8362800 13.37 up up correct
VTSI.US VirTra Inc 20241122 0 7.53 7.7699 7.48 7.71 68200 7.71 up up correct
VTVT.US vTv Therapeutics Inc 20241122 0 14.65 15.195 14.18 14.18 6900 14.18 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20241122 0 1.72 1.915 1.71 1.85 2145900 1.85 up up correct
VUZI.US Vuzix Corporation 20241122 0 1.28 1.72 1.27 1.71 5235300 1.71 up up correct
VVOS.US Vivos Therapeutics Inc 20241122 0 3 3.28 3 3.2 273700 3.2 up up correct
VVPR.US VivoPower International PLC 20241122 0 0.9 0.937 0.865 0.919 167100 0.919 up up correct
VXRT.US Vaxart Inc 20241122 0 0.608 0.6203 0.59 0.6 1650884 0.6 down up incorrect
VYGR.US Voyager Therapeutics Inc 20241122 0 5.49 5.72 5.41 5.66 359900 5.66 up up correct
VYNE.US VYNE Therapeutics Inc 20241122 0 2.88 3.12 2.88 3.03 67400 3.03 up up correct
WABC.US Westamerica Bancorporation 20241122 0 56.75 57.94 56.52 57.6 86300 57.6 up up correct
WAFD.US Washington Federal Inc 20241122 0 36.43 37.25 36.18 37.15 353590 37.15 up up correct
WAFDP.US Washington Federal Inc 20241122 0 17.49 17.61 17.469 17.53 7200 17.53 up up correct
WAFU.US Wah Fu Education Group Limited 20241122 0 1.65 1.69 1.58 1.6 7700 1.6 down down correct
WAL.US PA 20241122 0 21.37 21.5 21.37 21.44 35158 21.44 up up correct
WALD.US Waldencast Acquisition Corp 20241122 0 3.5 3.65 3.31 3.32 216500 3.32 down down correct
WALDW.US Waldencast Acquisition Corp 20241122 0 0.139 0.139 0.139 0.139 0 0.139
WASH.US Washington Trust Bancorp Inc 20241122 0 37.04 37.78 36.73 37.41 174200 37.41 up up correct
WATT.US Energous Corporation 20241122 0 0.459 0.4854 0.455 0.46 60687 0.46 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20241122 0 9.4 10.09 8.91 10.09 78500 10.09 up down incorrect
WB.US Weibo Corporation 20241122 0 8.69 9.05 8.66 8.92 1643200 8.92 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20241122 0 8.33 8.685 8.21 8.66 20106590 8.66 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20241122 0 38.89 39.63 38.89 39.57 327200 39.57 up up correct
WDAY.US Workday Inc 20241122 0 270.32 271.5 266.06 267.75 1997700 267.75 down down correct
WDC.US Western Digital Corporation 20241122 0 66.41 66.82 65.84 66.43 5180900 66.43 up up correct
WDFC.US WD 20241122 0 280.02 285.73 279.95 283.95 83700 283.95 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20241122 0 4.34 4.34 4.34 4.34 0 4.34
WEN.US The Wendy's Company 20241122 0 18.08 18.16 17.79 17.98 4868400 17.98 down down correct
WERN.US Werner Enterprises Inc 20241122 0 39.6 40 39.45 39.93 308100 39.93 up up correct
WEYS.US Weyco Group Inc 20241122 0 35.67 36.71 35.2555 36.45 12780 36.45 up up correct
WFC.US PD 20241122 0 19.29 19.35 19.23 19.24 60624 19.24 down down correct
WFCF.US Where Food Comes From Inc 20241122 0 11.19 11.51 11.19 11.51 4100 11.51 up down incorrect
WFCPX.US Wells Fargo & Co Non 20241122 0 16.97 16.97 16.97 16.97 0 16.97
WFRD.US Weatherford International plc Ordinary Shares 20241122 0 86.19 87.63 85.43 85.83 1055700 85.83 down down correct
WHF.US WhiteHorse Finance Inc 20241122 0 10.48 10.59 10.48 10.54 100300 10.54 up up correct
WHLM.US Wilhelmina International Inc 20241122 0 3.79 3.96 3.79 3.88 39700 3.88 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20241122 0 8.85 9.94 8.0979 8.5 224061 8.5 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20241122 0 25.71 26.185 24.765 25.82 24500 25.82 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20241122 0 3.315 3.315 3.315 3.315 300 3.315
WILC.US G. Willi 20241122 0 14.28 14.55 14 14.35 12700 14.35 up up correct
WIMI.US WiMi Hologram Cloud Inc 20241122 0 0.8 0.85 0.79 0.836 223000 0.836 up down incorrect
WINA.US Winmark Corporation 20241122 0 400.56 412.46 400.56 403.27 31500 403.27 up down incorrect
WING.US Wingstop Inc 20241122 0 336.46 341.38 334.54 337.6 405900 337.6 up up correct
WINT.US Windtree Therapeutics Inc 20241122 0 0.5 0.51 0.49 0.5 181100 0.5
WINV.US WinVest Acquisition Corp. Common Stock 20241122 0 11.86 11.86 11.86 11.86 100 11.86
WINVU.US WinVest Acquisition Corp Unit 20241122 0 11.26 11.26 11.26 11.26 0 11.26
WISA.US Summit Wireless Technologies Inc 20241122 0 1.84 1.84 1.69 1.73 413700 1.73 down down correct
WIX.US Wix.com Ltd 20241122 0 214 217.87 211.4 217.2 1270200 217.2 up up correct
WKEY.US WISeKey International Holding AG 20241122 0 1.92 2.09 1.8 2.09 77000 2.09 up up correct
WKHS.US Workhorse Group Inc 20241122 0 1.02 1.19 1 1.1 5178600 1.1 up up correct
WKSP.US Worksport Ltd. Common Stock 20241122 0 0.628 0.667 0.61 0.639 1236500 0.639 up down incorrect
WLDN.US Willdan Group Inc 20241122 0 41.97 42.87 41.88 42.66 129800 42.66 up up correct
WLFC.US Willis Lease Finance Corporation 20241122 0 200.4 208.08 195.67 207.26 58800 207.26 up up correct
WMG.US Warner Music Group Corp 20241122 0 30.94 32.255 30.72 31.85 2666476 31.85 up up correct
WMPN.US William Penn Bancorporation 20241122 0 13.07 13.3 13.05 13.29 25700 13.29 up up correct
WNEB.US Western New England Bancorp Inc 20241122 0 9.15 9.5 9.14 9.5 58500 9.5 up up correct
WNW.US Wunong Net Technology Company Limited 20241122 0 0.7915 0.8402 0.7915 0.8355 67060 0.8355 up up correct
WOOF.US Petco Health and Wellness Company Inc 20241122 0 4.23 4.24 3.97 4.17 4149500 4.17 down down correct
WORX.US SCWorx Corp 20241122 0 2 2.18 1.75 2.1 2647700 2.1 up up correct
WPRT.US Westport Fuel Systems Inc 20241122 0 4.29 4.5 4.29 4.43 115300 4.43 up up correct
WRAP.US Wrap Technologies Inc 20241122 0 1.48 1.48 1.41 1.47 189100 1.47 down down correct
WRLD.US World Acceptance Corporation 20241122 0 118.39 119.43 117.37 119.1 18000 119.1 up up correct
WSBC.US WesBanco Inc 20241122 0 36.09 36.61 35.98 36.45 395200 36.45 up up correct
WSBCP.US WesBanco Inc 20241122 0 25.18 25.25 25.15 25.24 17400 25.24 up down incorrect
WSBF.US Waterstone Financial Inc 20241122 0 15.4 15.61 15.19 15.22 40200 15.22 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20241122 0 35.59 36.46 35.47 36.3 2038600 36.3 up up correct
WSFS.US WSFS Financial Corporation 20241122 0 58.76 60.6 58.6 60.48 255600 60.48 up up correct
WTBA.US West Bancorporation Inc 20241122 0 24.26 24.76 24.22 24.28 28200 24.28 up up correct
WTER.US The Alkaline Water Company Inc 20241122 0 0.0495 0.0799 0.0493 0.0504 172609 0.0504 up up correct
WTFC.US Wintrust Financial Corporation 20241122 0 133.79 137.32 133.79 137.08 365900 137.08 up up correct
WTFCM.US Wintrust Financial Corporation 20241122 0 25.1 25.13 25.1 25.1 4400 25.1
WTFCP.US Wintrust Financial Corporation 20241122 0 25.23 25.24 25.21 25.24 6200 25.24 up up correct
WTW.US Weight Watchers International Inc 20241122 0 314.07 318.04 313.82 314.4 525700 314.4 up down incorrect
WVE.US Wave Life Sciences Ltd 20241122 0 14.51 14.52 14.08 14.27 455900 14.27 down down correct
WVFC.US WVS Financial Corp 20241122 0 13.1 13.1 13.1 13.1 100 13.1
WVVI.US Willamette Valley Vineyards Inc 20241122 0 3.3 3.31 3.3 3.31 2400 3.31 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20241122 0 3.724 3.75 3.628 3.75 1800 3.75 up down incorrect
WW.US WW International Inc 20241122 0 1 1.08 1 1.04 3305500 1.04 up up correct
WWD.US Woodward Inc 20241122 0 173.62 176.23 172.72 176.05 840198 176.05 up up correct
WYNN.US Wynn Resorts Limited 20241122 0 91.66 92.5 91.24 91.29 1620000 91.29 down down correct
XAIR.US Beyond Air Inc 20241122 0 0.519 0.56 0.519 0.54 364100 0.54 up up correct
XBIO.US Xenetic Biosciences Inc 20241122 0 4.02 4.21 3.9 4.105 9000 4.105 up up correct
XCAPX.US ACAP Strategic Fund 20241122 0 22.98 22.98 22.98 22.98 0 22.98
XCUR.US Exicure Inc 20241122 0 15.05 19.62 12.64 18.38 4595000 18.38 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20241122 0 17.34 17.34 17.34 17.34 0 17.34
XEL.US Xcel Energy Inc 20241122 0 71.64 71.79 71.23 71.35 2065300 71.35 down down correct
XELA.US Exela Technologies Inc 20241122 0 1.01 1.12 0.99 1.1 34500 1.1 up up correct
XELB.US Xcel Brands Inc 20241122 0 0.69 0.717 0.69 0.695 11700 0.695 up up correct
XENE.US Xenon Pharmaceuticals Inc 20241122 0 40.06 41.62 39.665 41.15 335400 41.15 up up correct
XERS.US Xeris Pharmaceuticals Inc 20241122 0 3.04 3.1 3.02 3.09 735400 3.09 up up correct
XFOR.US X4 Pharmaceuticals Inc 20241122 0 0.368 0.368 0.333 0.338 2588900 0.338 down down correct
XGN.US Exagen Inc 20241122 0 3.95 4.42 3.912 4.1 120400 4.1 up up correct
XILSX.US Pioneer ILS Interval Fund 20241122 0 9.85 9.85 9.85 9.85 0 9.85
XLO.US Xilio Therapeutics Inc. Common Stock 20241122 0 0.91 0.94 0.87 0.892 189500 0.892 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20241122 0 31.08 32.345 30.61 31.4 608000 31.4 up up correct
XNCR.US Xencor Inc 20241122 0 24.18 25.15 23.92 25.01 844200 25.01 up up correct
XNET.US Xunlei Limited 20241122 0 1.84 1.916 1.83 1.87 130600 1.87 up up correct
XOMA.US XOMA Corporation 20241122 0 30 30.56 29.82 30.2 40012 30.2 up down incorrect
XOMAO.US XOMA Corporation 20241122 0 25.313 25.33 25.25 25.252 4100 25.252 down down correct
XOMAP.US XOMA Corporation 20241122 0 25.9 25.99 25.72 25.73 1200 25.73 down up incorrect
XONE.US The ExOne Company 20241122 0 49.61 49.62 49.6 49.61 42000 49.61
XOS.US Xos Inc 20241122 0 4.03 4.641 3.96 4.54 120300 4.54 up up correct
XOSWW.US Xos Equity Warrants 20241122 0 0.0085 0.0095 0.0075 0.0083 724305 0.0083 down up incorrect
XP.US XP Inc 20241122 0 15.58 16.085 15.57 15.88 5025900 15.88 up down incorrect
XPEL.US XPEL Inc 20241122 0 45.31 47.229 45.28 45.73 180200 45.73 up up correct
XPER.US Xperi Holding Corporation 20241122 0 8.7 8.86 8.68 8.71 319600 8.71 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20241122 0 5.74 5.74 5.74 5.74 0 5.74
XRAY.US DENTSPLY SIRONA Inc 20241122 0 18.6 18.87 18.6 18.77 1964900 18.77 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20241122 0 1.26 1.289 1.2 1.22 13100 1.22 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20241122 0 8.82 9.23 8.82 9.04 2204900 9.04 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20241122 0 9.67 9.67 9.67 9.67 0 9.67
XSICX.US Voya Senior Income Fund Class 20241122 0 9.64 9.64 9.64 9.64 0 9.64
XSIIX.US ING Senior Incm Fd 20241122 0 9.62 9.62 9.62 9.62 0 9.62
XSIWX.US ING Senior Incm Fd 20241122 0 9.68 9.68 9.68 9.68 0 9.68
XSLCX.US Invesco Senior Loan Fund Class 20241122 0 5.74 5.74 5.74 5.74 0 5.74
XTLB.US XTL Biopharmaceuticals Ltd 20241122 0 1.71 1.88 1.69 1.88 2800 1.88 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20241122 0 0.099 0.099 0.089 0.094 5224600 0.094 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20241122 0 1.1 1.11 1.07 1.09 17200 1.09 down down correct
YI.US 111 Inc 20241122 0 0.6 0.63 0.59 0.61 58900 0.61 up up correct
YJ.US Yunji Inc 20241122 0 1.73 1.73 1.66 1.7 4300 1.7 down up incorrect
YMAB.US Y 20241122 0 10.09 10.49 9.93 10.41 253900 10.41 up down incorrect
YORW.US The York Water Company 20241122 0 35.5 36.19 35.5 36.18 50400 36.18 up up correct
YQ.US 17 Education & Technology Group Inc 20241122 0 1.82 2 1.82 1.9 8700 1.9 up up correct
YTEN.US Yield10 Bioscience Inc 20241122 0 0.49 0.5 0.49 0.5 600 0.5 up up correct
YTRA.US Yatra Online Inc 20241122 0 1.48 1.49 1.45 1.47 55300 1.47 down down correct
YY.US JOYY Inc 20241122 0 35.7 35.99 33.83 33.91 441900 33.91 down down correct
Z.US Zillow Group Inc 20241122 0 81.88 84.75 81.677 83.77 3351800 83.77 up up correct
ZBRA.US Zebra Technologies Corporation 20241122 0 394.28 397.84 392.54 397.19 232000 397.19 up up correct
ZCMD.US Zhongchao Inc 20241122 0 1.06 1.07 1.03 1.06 5500 1.06
ZD.US Ziff Davis Inc. 20241122 0 57.31 59.08 57.31 58.24 561700 58.24 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20241122 0 1.41 1.5 1.38 1.4 137000 1.4 down down correct
ZEUS.US Olympic Steel Inc 20241122 0 40.89 42.45 40.89 42.41 142100 42.41 up up correct
ZG.US Zillow Group Inc 20241122 0 79.31 81.74 79.2 80.79 459500 80.79 up up correct
ZI.US ZoomInfo Technologies Inc 20241122 0 10.36 10.875 10.275 10.63 19403900 10.63 up up correct
ZION.US Zions Bancorporation National Association 20241122 0 58.91 60.76 58.91 60.58 1136600 60.58 up up correct
ZIONL.US ZIONL 20241122 0 25.47 25.49 25.46 25.49 9700 25.49 up up correct
ZIONO.US Zions Bancorporation National Association 20241122 0 25.53 25.53 25.5 25.51 7900 25.51 down down correct
ZIONP.US Zions Bancorporation National Association 20241122 0 23.5995 23.5995 23.5 23.586 2448 23.586 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20241122 0 20.9 21 20.7 20.89 1600 20.89 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20241122 0 0.65 1.1 0.65 0.85 26455 0.85 up up correct
ZKIN.US ZK International Group Co. Ltd 20241122 0 0.52 0.56 0.52 0.531 24100 0.531 up up correct
ZLAB.US Zai Lab Limited 20241122 0 25.24 26.66 25.16 26.43 790700 26.43 up down incorrect
ZM.US Zoom Video Communications Inc 20241122 0 81.4 86 81.4 85.88 5602600 85.88 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20241122 0 3.2 3.42 3.08 3.23 1171500 3.23 up up correct
ZS.US Zscaler Inc 20241122 0 210 212.98 207.54 210.96 2035700 210.96 up up correct
ZUMZ.US Zumiez Inc 20241122 0 22.11 23.15 22.05 22.82 168400 22.82 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20241122 0 15 15 11.14 12.24 288253 12.24 down down correct
ZWZZT.US NASDAQ TEST STOCK 20241122 0 20.95 27.23 20.95 27.23 400 27.23 up down incorrect
ZYXI.US Zynex Inc 20241122 0 8.17 8.3 8.13 8.26 63600 8.26 up up correct

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