CollectAI

close-nasdaq_stocks

2024/12/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20241206 0 6.39 6.39 6.39 6.39 0 6.39
AACG.US ATA Creativity Global 20241206 0 0.9199 0.9199 0.82 0.8704 36625 0.8704 down down correct
AADI.US Aadi Bioscience Inc 20241206 0 2.37 2.45 2.365 2.42 51475 2.42 up down incorrect
AAIDX.US AAIDX 20241206 0 20.39 20.39 20.39 20.39 0 20.39
AAL.US American Airlines Group Inc 20241206 0 17.51 18.09 17.27 17.4 43077300 17.4 down down correct
AAME.US Atlantic American Corporation 20241206 0 1.5198 1.55 1.465 1.547 4261 1.547 up up correct
AAOI.US Applied Optoelectronics Inc 20241206 0 37.45 41.2899 36.35 38.88 6082531 38.88 up up correct
AAON.US AAON Inc 20241206 0 137.36 139.09 135.59 137.25 483105 137.25 down down correct
AAPL.US Apple Inc 20241206 0 242.87 244.63 242.08 242.84 35758824 242.84 down down correct
AATC.US Image Sensing Systems Inc 20241206 0 8.03 8.03 7.95 7.9525 4477 7.9525 down up incorrect
ABCB.US Ameris Bancorp 20241206 0 69.28 69.5923 68.5 69.39 196753 69.39 up up correct
ABCL.US AbCellera Biologics Inc 20241206 0 2.9 3.045 2.85 3 2372866 3 up up correct
ABEO.US Abeona Therapeutics Inc 20241206 0 6.05 6.05 5.97 6.03 150691 6.03 down down correct
ABNB.US Airbnb Inc 20241206 0 137.75 138.86 136.56 136.92 4295842 136.92 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20241206 0 2.12 2.185 2.12 2.16 367921 2.16 up up correct
ABR.US PF 20241206 0 21.49 21.6599 21.21 21.21 27437 21.21 down up incorrect
ABSI.US Absci Corporation Common Stock 20241206 0 2.95 3.26 2.95 3.11 3197118 3.11 up up correct
ABUS.US Arbutus Biopharma Corporation 20241206 0 3.59 3.725 3.59 3.68 483364 3.68 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20241206 0 0.54 0.54 0.498 0.5049 127482 0.5049 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20241206 0 16.87 17.36 16.73 17.28 1082441 17.28 up up correct
ACB.US Aurora Cannabis Inc 20241206 0 4.39 4.52 4.38 4.49 536753 4.49 up up correct
ACCD.US Accolade Inc 20241206 0 3.58 3.69 3.55 3.69 918100 3.69 up up correct
ACET.US Adicet Bio Inc 20241206 0 0.97 1.06 0.9612 1.05 354435 1.05 up up correct
ACGL.US Arch Capital Group Ltd 20241206 0 98.46 98.8116 97.01 97.83 1398262 97.83 down down correct
ACGLN.US Arch Capital Group Ltd 20241206 0 19.67 19.676 19.44 19.47 35700 19.47 down down correct
ACGLO.US Arch Capital Group Ltd 20241206 0 22.92 22.92 22.75 22.75 25297 22.75 down down correct
ACHC.US Acadia Healthcare Company Inc 20241206 0 42 42.49 40.6345 41.12 1389010 41.12 down down correct
ACHL.US Achilles Therapeutics plc 20241206 0 1.02 1.0401 1.02 1.04 62995 1.04 up up correct
ACHV.US Achieve Life Sciences Inc 20241206 0 4.52 4.6 4.3955 4.52 75229 4.52
ACIU.US AC Immune SA 20241206 0 3.2 3.2 3.12 3.15 160708 3.15 down down correct
ACIW.US ACI Worldwide Inc 20241206 0 55.41 56.215 55.188 55.83 448843 55.83 up up correct
ACLS.US Axcelis Technologies Inc 20241206 0 74.23 74.98 73.3028 74.19 444848 74.19 down down correct
ACMR.US ACM Research Inc 20241206 0 14.36 15.09 14.22 14.89 2206374 14.89 up up correct
ACNB.US ACNB Corporation 20241206 0 46.11 46.74 46.11 46.74 8357 46.74 up up correct
ACRS.US Aclaris Therapeutics Inc 20241206 0 3.9 3.988 3.76 3.94 772599 3.94 up up correct
ACT.US Enact Holdings Inc. Common Stock 20241206 0 35.45 35.585 34.96 35.08 179591 35.08 down down correct
ACTG.US Acacia Research Corporation 20241206 0 4.59 4.59 4.475 4.53 174651 4.53 down down correct
ACVA.US ACV Auctions Inc 20241206 0 22.13 22.43 21.93 22.34 1228294 22.34 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20241206 0 0.78 0.7999 0.72 0.75 212034 0.75 down down correct
ADAG.US Adagene Inc 20241206 0 2.05 2.22 2 2.06 84594 2.06 up up correct
ADAP.US Adaptimmune Therapeutics plc 20241206 0 0.665 0.6819 0.6401 0.6581 1553757 0.6581 down down correct
ADBE.US Adobe Inc 20241206 0 544.15 554.37 542.9 552.96 2964064 552.96 up up correct
ADC.US PA 20241206 0 19.64 19.73 19.64 19.64 6866 19.64
ADI.US Analog Devices Inc 20241206 0 214.73 218.59 213.73 218.2 3189499 218.2 up up correct
ADIL.US Adial Pharmaceuticals Inc 20241206 0 1.15 1.2 1.11 1.2 169041 1.2 up down incorrect
ADMA.US ADMA Biologics Inc 20241206 0 19.5 19.88 19.36 19.82 2168204 19.82 up up correct
ADN.US Advent Technologies Holdings Inc 20241206 0 5.83 6.71 5.41 6.16 74668 6.16 up up correct
ADNWW.US Advent Technologies Holdings Inc 20241206 0 0.01 0.012 0.0095 0.01 97110 0.01
ADP.US Automatic Data Processing Inc 20241206 0 301.46 305.61 301.46 304.56 2622043 304.56 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20241206 0 6.19 6.35 6.0325 6.27 621260 6.27 up up correct
ADSK.US Autodesk Inc 20241206 0 305.92 309.43 305.56 307.71 1377600 307.71 up up correct
ADTN.US ADTRAN Inc 20241206 0 8.47 8.525 8.28 8.43 316450 8.43 down down correct
ADTX.US Aditxt Inc 20241206 0 0.347 0.3548 0.337 0.3491 373780 0.3491 up up correct
ADUS.US Addus HomeCare Corporation 20241206 0 120.42 121 119.025 120.74 131458 120.74 up up correct
ADV.US Advantage Solutions Inc 20241206 0 3.48 3.55 3.46 3.52 287741 3.52 up up correct
ADVM.US Adverum Biotechnologies Inc 20241206 0 5.7 6.05 5.7 5.91 137639 5.91 up up correct
ADVWW.US Advantage Solutions Inc 20241206 0 0.0165 0.0199 0.0155 0.0199 25107 0.0199 up down incorrect
ADXN.US Addex Therapeutics Ltd 20241206 0 7.41 8.1751 7.41 8.15 9623 8.15 up up correct
ADXS.US Advaxis Inc 20241206 0 0.027 0.027 0.027 0.027 2248 0.027
AEAEU.US AltEnergy Acquisition Corp. Unit 20241206 0 10.72 10.72 10.72 10.72 0 10.72
AEHL.US Antelope Enterprise Holdings Limited 20241206 0 0.23 0.2395 0.203 0.225 698336 0.225 down up incorrect
AEHR.US Aehr Test Systems 20241206 0 11.3 11.73 11.145 11.7 674899 11.7 up up correct
AEI.US Alset EHome International Inc 20241206 0 1.29 1.29 1.21 1.22 15362 1.22 down down correct
AEIS.US Advanced Energy Industries Inc 20241206 0 115.24 117.94 115 117.43 145938 117.43 up up correct
AEMD.US Aethlon Medical Inc 20241206 0 0.398 0.41 0.3627 0.3905 1564089 0.3905 down down correct
AEP.US American Electric Power Company Inc 20241206 0 97.18 97.43 95.655 95.85 2677482 95.85 down down correct
AEYE.US AudioEye Inc 20241206 0 21.26 22.41 20.22 22.2 545287 22.2 up up correct
AFBI.US Affinity Bancshares Inc 20241206 0 21.5 21.66 21.5 21.66 2233 21.66 up down incorrect
AFCG.US AFC Gamma Inc 20241206 0 9.55 9.635 9.5019 9.55 123803 9.55
AFIB.US Acutus Medical Inc 20241206 0 0.0599 0.0769 0.0599 0.071 25990 0.071 up up correct
AFMD.US Affimed N.V 20241206 0 2.32 2.43 2.2499 2.33 324432 2.33 up up correct
AFRM.US Affirm Holdings Inc 20241206 0 69.48 72.28 68.51 71.88 6504304 71.88 up up correct
AFYA.US Afya Limited 20241206 0 16.54 16.7 15.98 16.11 134298 16.11 down up incorrect
AGEN.US Agenus Inc 20241206 0 3.17 3.61 3.1609 3.58 441268 3.58 up up correct
AGFY.US Agrify Corporation 20241206 0 30.54 32 24.5 27.01 178370 27.01 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20241206 0 59.09 62.45 59.09 61.64 798478 61.64 up down incorrect
AGMH.US AGM Group Holdings Inc 20241206 0 1.63 1.6898 1.62 1.67 13445 1.67 up up correct
AGNC.US AGNC Investment Corp 20241206 0 9.595 9.72 9.595 9.71 15315981 9.71 up up correct
AGNCM.US AGNC Investment Corp 20241206 0 25.29 25.3033 25.25 25.29 20180 25.29
AGNCN.US AGNC Investment Corp 20241206 0 25.62 25.6772 25.58 25.59 35848 25.59 down down correct
AGNCO.US AGNC Investment Corp 20241206 0 25.41 25.45 25.41 25.42 12045 25.42 up down incorrect
AGNCP.US AGNC Investment Corp. 20241206 0 24.75 24.77 24.71 24.74 17500 24.74 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20241206 0 3.05 3.27 2.83 2.9 260500 2.9 down down correct
AGYS.US Agilysys Inc 20241206 0 133.36 135.49 132.8331 133.66 168730 133.66 up up correct
AHCO.US AdaptHealth Corp 20241206 0 9.74 9.795 9.47 9.73 625650 9.73 down down correct
AIHS.US Senmiao Technology Limited 20241206 0 0.88 0.91 0.88 0.91 6738 0.91 up up correct
AIP.US Arteris Inc. Common Stock 20241206 0 8.9 9.05 8.8 8.99 167707 8.99 up up correct
AIRG.US Airgain Inc 20241206 0 8.79 9.05 8.665 8.98 32013 8.98 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20241206 0 7.1 7.19 6.45 6.48 266617 6.48 down up incorrect
AIRT.US Air T Inc 20241206 0 21.76 22.41 21.5 22.4 13740 22.4 up up correct
AIRTP.US Air T Inc 20241206 0 17.12 17.55 16.8 17.16 2569 17.16 up up correct
AKAM.US Akamai Technologies Inc 20241206 0 98.08 99.22 97.785 98.06 1467702 98.06 down down correct
AKBA.US Akebia Therapeutics Inc 20241206 0 2.02 2.0888 2.0011 2.05 1548026 2.05 up up correct
AKRO.US Akero Therapeutics Inc 20241206 0 29.76 31.34 29.5801 31.11 507515 31.11 up up correct
AKTS.US Akoustis Technologies Inc 20241206 0 0.095 0.1 0.0937 0.0966 5675018 0.0966 up up correct
AKTX.US Akari Therapeutics Plc 20241206 0 1.31 1.38 1.25 1.29 6274 1.29 down down correct
AKYA.US Akoya Biosciences Inc 20241206 0 2.1 2.15 2.09 2.12 44730 2.12 up up correct
ALCO.US Alico Inc 20241206 0 27.71 28.26 27.65 27.8 64733 27.8 up up correct
ALDX.US Aldeyra Therapeutics Inc 20241206 0 4.99 5.33 4.96 5.22 404539 5.22 up up correct
ALEC.US Alector Inc 20241206 0 2.27 2.27 2.06 2.16 2760254 2.16 down down correct
ALF.US Alfi Inc 20241206 0 10.12 10.12 10.1 10.113 3100 10.113 down down correct
ALGM.US Allegro MicroSystems Inc 20241206 0 21.06 21.545 20.91 21.21 1287948 21.21 up up correct
ALGN.US Align Technology Inc 20241206 0 230.31 240.6 229.56 232.35 521418 232.35 up up correct
ALGS.US Aligos Therapeutics Inc 20241206 0 28.82 30.43 27.41 28.67 465632 28.67 down up incorrect
ALGT.US Allegiant Travel Company 20241206 0 82.47 82.9 79.42 79.84 227155 79.84 down down correct
ALHC.US Alignment Healthcare Inc 20241206 0 12.32 12.32 11.32 11.39 1863404 11.39 down down correct
ALKS.US Alkermes plc 20241206 0 31.35 32 31.05 31.46 1485652 31.46 up down incorrect
ALKT.US Alkami Technology Inc 20241206 0 39.72 40.57 39.72 40.4 1269948 40.4 up up correct
ALLK.US Allakos Inc 20241206 0 1.12 1.12 1.08 1.1 122399 1.1 down down correct
ALLO.US Allogene Therapeutics Inc 20241206 0 2.16 2.29 2.13 2.19 2646724 2.19 up down incorrect
ALLT.US Allot Ltd 20241206 0 4.81 4.9379 4.75 4.76 419159 4.76 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20241206 0 251.6 257.81 250.65 256.26 575000 256.26 up up correct
ALOT.US AstroNova Inc 20241206 0 15.79 16.14 15.68 15.91 6664 15.91 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20241206 0 0.017 0.0171 0.0152 0.0153 15421 0.0153 down down correct
ALRM.US Alarm.com Holdings Inc 20241206 0 68.58 68.97 68.07 68.41 343366 68.41 down down correct
ALRN.US Aileron Therapeutics Inc 20241206 0 2.29 2.6 2.12 2.2 58609 2.2 down down correct
ALRS.US Alerus Financial Corporation 20241206 0 21.95 21.95 21.697 21.91 32134 21.91 down down correct
ALT.US Altimmune Inc 20241206 0 9.16 9.9 9.035 9.11 3323188 9.11 down up incorrect
ALTM.US Altus Midstream Company 20241206 0 5.15 5.27 5.11 5.25 8461700 5.25 up up correct
ALTO.US Alto Ingredients Inc 20241206 0 1.47 1.5 1.44 1.5 444113 1.5 up up correct
ALTR.US Altair Engineering Inc 20241206 0 105.73 106.234 105.48 106.17 936847 106.17 up up correct
ALVR.US AlloVir Inc 20241206 0 0.5239 0.5239 0.49 0.503 86168 0.503 down down correct
ALXO.US ALX Oncology Holdings Inc 20241206 0 1.82 1.82 1.6 1.62 1181437 1.62 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20241206 0 1.14 1.1599 1.12 1.14 127231 1.14
AMAL.US Amalgamated Financial Corp 20241206 0 35.99 36.04 35.29 35.86 145131 35.86 down down correct
AMAT.US Applied Materials Inc 20241206 0 172.16 173.32 171.35 173.02 6058479 173.02 up up correct
AMBA.US Ambarella Inc 20241206 0 69.51 71.93 68.9744 71.7 527138 71.7 up up correct
AMCX.US AMC Networks Inc 20241206 0 9.17 9.5 9.01 9.39 639672 9.39 up up correct
AMD.US Advanced Micro Devices Inc 20241206 0 141.48 142.7852 137.4 138.59 33576839 138.59 down down correct
AMED.US Amedisys Inc 20241206 0 84.87 86.12 84.51 86.03 402638 86.03 up up correct
AMGN.US Amgen Inc 20241206 0 275.01 275.355 271.48 272.58 3970337 272.58 down up incorrect
AMKR.US Amkor Technology Inc 20241206 0 26.14 26.42 26.02 26.28 810297 26.28 up up correct
AMPG.US AmpliTech Group Inc 20241206 0 0.841 0.92 0.8255 0.868 94839 0.868 up up correct
AMPGW.US AmpliTech Group Inc 20241206 0 0.0268 0.0298 0.0268 0.0298 1900 0.0298 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20241206 0 43.79 44.27 43.47 43.8 267467 43.8 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20241206 0 11.39 11.5499 11.24 11.46 374837 11.46 up up correct
AMRK.US A 20241206 0 30.11 30.2541 27.91 28.75 529535 28.75 down up incorrect
AMRN.US Amarin Corporation plc 20241206 0 0.4896 0.4962 0.4702 0.4824 1243270 0.4824 down down correct
AMSC.US American Superconductor Corporation 20241206 0 35.3 35.8458 30.13 31.2 2656488 31.2 down down correct
AMSF.US AMERISAFE Inc 20241206 0 55.5 55.5 54.585 55.04 128436 55.04 down down correct
AMST.US Amesite Inc 20241206 0 3.23 3.42 3.19 3.36 27748 3.36 up up correct
AMTB.US Amerant Bancorp Inc 20241206 0 25.48 25.78 25.23 25.61 259458 25.61 up up correct
AMTX.US Aemetis Inc 20241206 0 3.38 3.44 3.3 3.36 467132 3.36 down down correct
AMWD.US American Woodmark Corporation 20241206 0 89.4 89.74 88.06 89.39 140277 89.39 down down correct
AMZN.US Amazon.com Inc 20241206 0 220.75 227.15 220.6 227.03 44178069 227.03 up down incorrect
ANAB.US AnaptysBio Inc 20241206 0 23.8 24.95 23.67 24.81 660214 24.81 up up correct
ANDE.US The Andersons Inc 20241206 0 46.28 46.56 45.37 45.55 296262 45.55 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20241206 0 1.45 1.4813 1.41 1.445 4934 1.445 down down correct
ANGI.US Angi Inc 20241206 0 1.89 2.015 1.885 1.98 1222287 1.98 up up correct
ANGO.US AngioDynamics Inc 20241206 0 7.12 7.145 6.92 7 152493 7 down down correct
ANIK.US Anika Therapeutics Inc 20241206 0 17.58 17.8 17.33 17.45 67536 17.45 down down correct
ANIP.US ANI Pharmaceuticals Inc 20241206 0 56.09 57.48 55.965 56.97 403212 56.97 up up correct
ANIX.US Anixa Biosciences Inc 20241206 0 3.22 3.2747 3.0716 3.18 76646 3.18 down down correct
ANNX.US Annexon Inc 20241206 0 5.185 5.24 5.08 5.1 948279 5.1 down down correct
ANSS.US ANSYS Inc 20241206 0 344.12 349.03 344.12 345.3 721393 345.3 up down incorrect
ANTE.US AirNet Technology Inc 20241206 0 0.452 0.4689 0.435 0.4553 49909 0.4553 up up correct
ANY.US Sphere 3D Corp 20241206 0 1.43 1.5294 1.385 1.52 891317 1.52 up up correct
APA.US APA Corporation 20241206 0 21.78 21.855 20.95 21.42 8630052 21.42 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20241206 0 48 49.77 47.04 48.43 664306 48.43 up up correct
AOUT.US American Outdoor Brands Inc 20241206 0 12.43 13.24 11.4307 13.23 393140 13.23 up up correct
APDN.US Applied DNA Sciences Inc 20241206 0 0.17 0.179 0.16 0.1739 3389177 0.1739 up up correct
APEI.US American Public Education Inc 20241206 0 21.16 21.27 20.41 21.03 88913 21.03 down down correct
API.US Agora Inc 20241206 0 6.15 6.35 5.71 6.16 2099774 6.16 up up correct
APLS.US Apellis Pharmaceuticals Inc 20241206 0 33.74 34.37 33.16 33.49 2350326 33.49 down down correct
APLT.US Applied Therapeutics Inc 20241206 0 1.28 1.33 1.18 1.28 14296837 1.28
APM.US Aptorum Group Limited 20241206 0 0.76 0.76 0.6801 0.7588 9864 0.7588 down down correct
APOG.US Apogee Enterprises Inc 20241206 0 83.42 83.42 82.335 82.97 98889 82.97 down down correct
APP.US AppLovin Corporation 20241206 0 382.88 417.635 378 401.5 9902795 401.5 up up correct
APPF.US AppFolio Inc 20241206 0 270.94 273 260.0597 263 189518 263 down down correct
APPN.US Appian Corporation 20241206 0 40.07 41 39.9111 40.65 440337 40.65 up up correct
APPS.US Digital Turbine Inc 20241206 0 1.42 1.52 1.42 1.5 2448222 1.5 up up correct
APRE.US Aprea Therapeutics Inc 20241206 0 3.2 3.8 3.2 3.5 53417 3.5 up up correct
APTO.US Aptose Biosciences Inc 20241206 0 0.1963 0.2037 0.193 0.1949 860076 0.1949 down down correct
APVO.US Aptevo Therapeutics Inc 20241206 0 9.84 9.9399 9.5 9.7 42679 9.7 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20241206 0 1.52 1.5298 1.51 1.5281 6989 1.5281 up up correct
APYX.US Apyx Medical Corporation 20241206 0 1.54 1.6 1.48 1.6 22174 1.6 up up correct
AQB.US AquaBounty Technologies Inc 20241206 0 0.88 0.925 0.87 0.875 39600 0.875 down down correct
AQMS.US Aqua Metals Inc 20241206 0 2.9 3 2.46 2.52 283354 2.52 down down correct
AQST.US Aquestive Therapeutics Inc 20241206 0 4.32 4.35 4.035 4.17 3298980 4.17 down down correct
ARAY.US Accuray Incorporated 20241206 0 1.94 2.02 1.92 2.01 536195 2.01 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20241206 0 1.71 1.82 1.71 1.82 207371 1.82 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20241206 0 0.165 0.1771 0.165 0.1771 2130 0.1771 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20241206 0 0.61 0.6893 0.6073 0.6893 2500053 0.6893 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20241206 0 6.8 7.35 6.8 7.27 9300 7.27 up up correct
ARCB.US ArcBest Corporation 20241206 0 108.7 109.28 106.12 107.26 208200 107.26 down down correct
ARCC.US Ares Capital Corporation 20241206 0 22.23 22.29 22.12 22.21 4155163 22.21 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20241206 0 18.05 20.92 18.05 19.09 506352 19.09 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20241206 0 0.0002 0.0002 0.0002 0.0002 38500 0.0002
ARDX.US Ardelyx Inc 20241206 0 5.54 5.87 5.47 5.72 3365423 5.72 up up correct
AREC.US American Resources Corporation 20241206 0 1.16 1.23 1.16 1.22 230064 1.22 up up correct
ARGO.US PA 20241206 0 24.85 24.9294 24.85 24.87 20244 24.87 up up correct
ARGX.US argenx SE 20241206 0 626.37 628.6 619.6 623.11 155000 623.11 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20241206 0 10.99 11.05 10.45 10.52 869734 10.52 down down correct
ARKO.US Arko Corp 20241206 0 7.07 7.07 6.9 6.98 294318 6.98 down down correct
ARKR.US Ark Restaurants Corp 20241206 0 12.3 15.38 12.1 15.28 117255 15.28 up up correct
ARLP.US Alliance Resource Partners L.P 20241206 0 27.35 27.385 26.42 26.47 337340 26.47 down down correct
AROW.US Arrow Financial Corporation 20241206 0 32.48 32.51 31.77 31.99 22789 31.99 down down correct
ARQQ.US Arqit Quantum Inc 20241206 0 21.7 24.03 21.26 22.84 727050 22.84 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20241206 0 0.37 0.37 0.37 0.37 82760 0.37
ARQT.US Arcutis Biotherapeutics Inc 20241206 0 12.43 12.98 12.1515 12.4 1507262 12.4 down down correct
ARRY.US Array Technologies Inc 20241206 0 6.02 6.055 5.61 5.62 7305821 5.62 down down correct
ARTL.US Artelo Biosciences Inc 20241206 0 1.15 1.274 1.1101 1.226 69039 1.226 up up correct
ARTNA.US Artesian Resources Corporation 20241206 0 33.52 34.24 33.48 34.18 49639 34.18 up up correct
ARTW.US Art's 20241206 0 1.61 1.63 1.58 1.5801 8287 1.5801 down down correct
ARVN.US Arvinas Inc 20241206 0 25.04 26.42 24.76 25.92 495066 25.92 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20241206 0 22.43 24.03 22.26 23.61 1366198 23.61 up up correct
ASLE.US AerSale Corporation 20241206 0 6.18 6.205 6.05 6.2 164227 6.2 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20241206 0 21.46 21.46 21.46 21.46 0 21.46
ASMB.US Assembly Biosciences Inc 20241206 0 16.47 16.47 16 16.05 11474 16.05 down down correct
ASML.US ASML Holding N.V 20241206 0 711.74 717.21 707.08 708.98 1212800 708.98 down down correct
ASO.US Academy Sports and Outdoors Inc 20241206 0 50.29 51.6559 49.8201 50.4 1982346 50.4 up up correct
ASPCU.US Alpha Capital Acquisition Company 20241206 0 10.02 10.04 10.01 10.04 58762 10.04 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20241206 0 0.74 0.7999 0.74 0.7799 33005 0.7799 up up correct
ASPU.US Aspen Group Inc 20241206 0 0.0268 0.0302 0.0268 0.0302 10812 0.0302 up up correct
ASRT.US Assertio Holdings Inc 20241206 0 0.94 0.9597 0.93 0.9411 209700 0.9411 up up correct
ASRV.US AmeriServ Financial Inc 20241206 0 2.81 2.93 2.81 2.92 3498 2.92 up up correct
ASTC.US Astrotech Corporation 20241206 0 6.9 7.18 6.84 7.18 7596 7.18 up up correct
ASTE.US Astec Industries Inc 20241206 0 38.27 38.91 37.4 37.67 61316 37.67 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20241206 0 10.28 10.305 10.07 10.15 459498 10.15 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20241206 0 1.67 1.68 1.66 1.68 20107 1.68 up down incorrect
ASTS.US AST SpaceMobile Inc 20241206 0 22.82 25.64 22.7 25.32 13133256 25.32 up up correct
ASUR.US Asure Software Inc 20241206 0 9.49 9.5402 9 9.08 77309 9.08 down down correct
ASYS.US Amtech Systems Inc 20241206 0 5.72 5.95 5.56 5.85 41684 5.85 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20241206 0 1.48 1.59 1.48 1.56 1132359 1.56 up up correct
ATCOL.US Atlas Corp 20241206 0 25.161 25.161 25.161 25.161 0 25.161
ATEC.US Alphatec Holdings Inc 20241206 0 9.63 9.88 9.48 9.625 1196167 9.625 down up incorrect
ATER.US Aterian Inc 20241206 0 2.61 2.6799 2.52 2.54 42887 2.54 down down correct
ATEX.US Anterix Inc 20241206 0 34.54 34.54 32.97 33.77 85028 33.77 down down correct
ATHA.US Athira Pharma Inc 20241206 0 0.6275 0.6404 0.6193 0.6351 625033 0.6351 up up correct
ATHE.US Alterity Therapeutics Limited 20241206 0 2.07 2.19 2 2.15 103833 2.15 up up correct
ATIF.US ATIF Holdings Limited 20241206 0 0.71 0.71 0.68 0.68 1484 0.68 down down correct
ATLC.US Atlanticus Holdings Corporation 20241206 0 60.67 64 60.67 63.2 60690 63.2 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20241206 0 24.14 24.14 23.98 23.98 3500 23.98 down down correct
ATLCP.US Atlanticus Holdings Corporation 20241206 0 23.79 23.79 23.669 23.75 1900 23.75 down down correct
ATLO.US Ames National Corporation 20241206 0 17.35 17.395 17.0535 17.19 11322 17.19 down down correct
ATMH.US All Things Mobile Analytic Inc 20241206 0 0.037 0.05 0.037 0.0478 79500 0.0478 up up correct
ATNF.US 180 Life Sciences Corp 20241206 0 2.1 2.11 2 2.09 32908 2.09 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20241206 0 0.0095 0.0097 0.008 0.0097 1922 0.0097 up up correct
ATNI.US ATN International Inc 20241206 0 19.095 19.4659 18.715 18.79 113713 18.79 down down correct
ATOM.US Atomera Incorporated 20241206 0 6.75 6.89 6.61 6.76 309353 6.76 up up correct
ATOS.US Atossa Therapeutics Inc 20241206 0 1.21 1.26 1.21 1.22 569711 1.22 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20241206 0 12.63 13.2409 12.505 13.03 64243 13.03 up up correct
ATRC.US AtriCure Inc 20241206 0 34.21 34.79 33.94 34.25 353381 34.25 up up correct
ATRO.US Astronics Corporation 20241206 0 16.48 16.6 16.1725 16.44 444888 16.44 down up incorrect
ATSG.US Air Transport Services Group Inc 20241206 0 22.07 22.08 21.97 21.98 625367 21.98 down down correct
ATXI.US Avenue Therapeutics Inc 20241206 0 1.85 1.9335 1.8 1.84 41036 1.84 down down correct
ATXS.US Astria Therapeutics Inc 20241206 0 9.8 10.37 9.74 10.35 148291 10.35 up up correct
AUB.US Atlantic Union Bankshares Corporation 20241206 0 42.45 42.45 41.81 42.39 1210619 42.39 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20241206 0 25.0397 25.25 24.95 24.95 8471 24.95 down down correct
AUBN.US Auburn National Bancorporation Inc 20241206 0 22.109 23.4 22.109 23.4 8925 23.4 up down incorrect
AUDC.US AudioCodes Ltd 20241206 0 9.32 9.43 9.27 9.43 42365 9.43 up up correct
AUID.US Ipsidy Inc. Common Stock 20241206 0 5.82 6.74 5.32 6.5231 39199 6.5231 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20241206 0 8.85 9.16 8.845 8.93 1196000 8.93 up up correct
AUR.US Aurora Innovation Inc 20241206 0 7 8.05 6.91 7.85 24271938 7.85 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20241206 0 8.36 9.049 8.36 8.97 143223 8.97 up down incorrect
AUROW.US Aurora Innovation Inc 20241206 0 1.2 1.6503 1.12 1.555 233974 1.555 up up correct
AUTL.US Autolus Therapeutics plc 20241206 0 2.94 2.9799 2.855 2.94 1255211 2.94
AUUD.US Auddia Inc 20241206 0 0.61 0.61 0.5835 0.6024 26101 0.6024 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20241206 0 5.53 5.57 5.35 5.36 133647 5.36 down down correct
AVAV.US AeroVironment Inc 20241206 0 166.01 167.3 161 163.33 808058 163.33 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20241206 0 9.93 10.24 9.825 10 785320 10 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20241206 0 11.46 11.635 11.35 11.56 1854339 11.56 up up correct
AVGO.US Broadcom Inc 20241206 0 170.1 180.68 169.3301 179.53 27725524 179.53 up up correct
AVGR.US Avinger Inc 20241206 0 0.8095 0.83 0.7874 0.8151 24106 0.8151 up up correct
AVIR.US Atea Pharmaceuticals Inc 20241206 0 2.94 2.94 2.865 2.94 304990 2.94
AVNW.US Aviat Networks Inc 20241206 0 17.12 17.45 16.95 17.38 170768 17.38 up up correct
AVO.US Mission Produce Inc 20241206 0 12.71 12.71 12.5 12.67 154879 12.67 down up incorrect
AVPT.US Avepoint Inc 20241206 0 18.81 18.995 18.62 18.89 1307933 18.89 up up correct
AVPTW.US AVPTW 20241206 0 7.41 7.63 7.4 7.54 37398 7.54 up up correct
AVT.US Avnet Inc 20241206 0 54.97 55.05 53.9 54.21 518600 54.21 down up incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20241206 0 2.58 2.67 2.58 2.67 197946 2.67 up up correct
AVTX.US Avalo Therapeutics Inc 20241206 0 9.7 10.459 9.67 10.15 47225 10.15 up up correct
AVXL.US Anavex Life Sciences Corp 20241206 0 7.81 8.38 7.79 8.14 1803743 8.14 up up correct
AWH.US Aspira Women's Health Inc 20241206 0 0.81 0.81 0.75 0.75 49402 0.75 down down correct
AWRE.US Aware Inc 20241206 0 1.615 1.65 1.5 1.55 84743 1.55 down down correct
AXDX.US Accelerate Diagnostics Inc 20241206 0 1.56 1.59 1.4 1.58 106404 1.58 up up correct
AXGN.US AxoGen Inc 20241206 0 14.78 14.98 14.5818 14.91 137151 14.91 up up correct
AXON.US Axon Enterprise Inc 20241206 0 689.73 698.67 680.242 687.69 938723 687.69 down down correct
AXSM.US Axsome Therapeutics Inc 20241206 0 98.33 100.24 98.1597 100.1 346697 100.1 up up correct
AXTI.US AXT Inc 20241206 0 2.07 2.19 2.05 2.19 285533 2.19 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20241206 0 21.98 21.98 21.96 21.97 465883 21.97 down down correct
AYRO.US Ayro Inc 20241206 0 0.7466 0.75 0.7186 0.7365 19921 0.7365 down down correct
AYTU.US Aytu Biopharma Inc 20241206 0 1.57 1.74 1.57 1.65 119011 1.65 up up correct
AZN.US AstraZeneca PLC 20241206 0 68.23 68.55 67.81 68.2 6815482 68.2 down down correct
AZPN.US Aspen Technology Inc 20241206 0 250.37 252 248.53 251.43 559000 251.43 up up correct
BAC.US PQ 20241206 0 18.87 18.91 18.7552 18.85 163058 18.85 down down correct
BAND.US Bandwidth Inc 20241206 0 20.14 20.23 19.835 19.98 152050 19.98 down down correct
BANF.US BancFirst Corporation 20241206 0 129.1 129.11 126.25 128.91 77912 128.91 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20241206 0 25.76 25.81 25.76 25.77 600 25.77 up up correct
BANR.US Banner Corporation 20241206 0 74.07 75.38 72.89 75.26 180734 75.26 up up correct
BANX.US StoneCastle Financial Corp 20241206 0 20.8655 21.05 20.6901 20.87 10355 20.87 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20241206 0 1.6 2.1199 1.44 1.565 320886 1.565 down down correct
BASE.US Couchbase Inc. Common Stock 20241206 0 16.47 16.745 15.9144 16.38 801231 16.38 down down correct
BATRA.US The Liberty Braves Group 20241206 0 42.18 42.74 42.18 42.45 27400 42.45 up up correct
BATRK.US The Liberty Braves Group 20241206 0 40.62 41.06 40.52 40.96 170800 40.96 up up correct
BBCP.US Concrete Pumping Holdings Inc 20241206 0 7.12 7.26 7.11 7.15 49170 7.15 up up correct
BBGI.US Beasley Broadcast Group Inc 20241206 0 8.6164 8.6164 8.6164 8.6164 815 8.6164
BBIG.US Vinco Ventures Inc 20241206 0 0.0002 0.0003 0.0002 0.0002 17260 0.0002
BBIO.US BridgeBio Pharma Inc 20241206 0 26.96 29.3 26.55 28.79 2922656 28.79 up up correct
BBLG.US Bone Biologics Corp Common Stock 20241206 0 1.22 1.26 1.15 1.23 392202 1.23 up up correct
BBLGW.US Bone Biologics Corp Warrants 20241206 0 27.8 27.8 27.8 27.8 0 27.8
BBSI.US Barrett Business Services Inc 20241206 0 43.67 43.86 43.4275 43.55 81761 43.55 down down correct
BCAB.US BioAtla Inc 20241206 0 1.57 1.68 1.57 1.64 413327 1.64 up up correct
BCBP.US BCB Bancorp Inc 20241206 0 13.18 13.18 12.89 12.92 14006 12.92 down down correct
BCDA.US BioCardia Inc 20241206 0 2.26 2.26 2.0601 2.12 21364 2.12 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20241206 0 1.49 1.66 1.49 1.59 164381 1.59 up up correct
BCML.US BayCom Corp 20241206 0 29 29.07 28.61 28.96 11472 28.96 down down correct
BCOV.US Brightcove Inc 20241206 0 4.35 4.37 4.33 4.34 165716 4.34 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20241206 0 9.99 10.0912 9.95 9.95 11309 9.95 down down correct
BCPC.US Balchem Corporation 20241206 0 177.11 178.13 175.49 177.53 64233 177.53 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20241206 0 7.89 8.16 7.6 7.61 1687057 7.61 down down correct
BCTX.US BriaCell Therapeutics Corp 20241206 0 1.01 1.01 0.9018 0.9572 857870 0.9572 down down correct
BCTXW.US BriaCell Therapeutics Corp 20241206 0 0.43 0.5 0.43 0.44 135020 0.44 up up correct
BCYC.US Bicycle Therapeutics plc 20241206 0 19.25 20.24 19.25 19.95 139616 19.95 up up correct
BDSX.US Biodesix Inc 20241206 0 1.31 1.375 1.26 1.35 361461 1.35 up up correct
BDTX.US Black Diamond Therapeutics Inc 20241206 0 2.37 2.445 2.325 2.41 495959 2.41 up up correct
BEAM.US Beam Therapeutics Inc 20241206 0 25.63 28 25.59 26.71 1030308 26.71 up up correct
BEAT.US Heartbeam Inc. Common Stock 20241206 0 3.16 3.32 3.16 3.22 186322 3.22 up up correct
BEATW.US Heartbeam Inc. Warrant 20241206 0 0.8901 0.95 0.8002 0.9072 9850 0.9072 up up correct
BECN.US Beacon Roofing Supply Inc 20241206 0 113.9 114.38 111.44 111.57 497793 111.57 down down correct
BEEM.US Beam Global 20241206 0 3.22 3.26 2.85 2.91 441833 2.91 down down correct
BELFA.US Bel Fuse Inc 20241206 0 99.26 99.81 97.62 98.85 9966 98.85 down down correct
BELFB.US Bel Fuse Inc 20241206 0 84.28 84.97 82.9 83.97 55584 83.97 down down correct
BFC.US Bank First Corporation 20241206 0 105.5 106.5 105 106.5 12650 106.5 up up correct
BFIN.US BankFinancial Corporation 20241206 0 13.645 13.83 13.56 13.83 5434 13.83 up up correct
BFRI.US Biofrontera Inc. Common Stock 20241206 0 0.98 1.05 0.95 1 328452 1 up up correct
BFST.US Business First Bancshares Inc 20241206 0 28.5 28.524 28.0099 28.35 92351 28.35 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20241206 0 1.67 1.7299 1.65 1.66 167652 1.66 down down correct
BGNE.US BeiGene Ltd 20241206 0 207.72 209.46 204.085 205.62 348989 205.62 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20241206 0 10.32 10.32 10.32 10.32 0 10.32
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20241206 0 0.148 0.1574 0.109 0.1237 7575789 0.1237 down down correct
BHF.US Brighthouse Financial Inc 20241206 0 51.36 51.505 50.46 51.04 242689 51.04 down up incorrect
BHFAL.US Brighthouse Financial Inc 20241206 0 24.56 24.6604 24.51 24.64 25842 24.64 up up correct
BHFAM.US Brighthouse Financial Inc 20241206 0 17.3 17.47 17.13 17.25 12600 17.25 down down correct
BHFAN.US Brighthouse Financial Inc 20241206 0 19.76 19.93 19.47 19.55 39978 19.55 down up incorrect
BHFAO.US Brighthouse Financial Inc 20241206 0 25.02 25.07 24.73 24.93 26200 24.93 down down correct
BHFAP.US Brighthouse Financial Inc 20241206 0 23.97 23.97 23.76 23.88 18727 23.88 down down correct
BIDU.US Baidu Inc 20241206 0 86.945 87.1632 86.31 86.43 1339812 86.43 down up incorrect
BIGC.US BigCommerce Holdings Inc 20241206 0 7.62 7.92 7.62 7.75 1052054 7.75 up up correct
BIIB.US Biogen Inc 20241206 0 159.06 160.83 157.35 157.78 947400 157.78 down down correct
BILI.US Bilibili Inc 20241206 0 19.26 19.42 19.0001 19.08 4377927 19.08 down down correct
BIOX.US Bioceres Crop Solutions Corp 20241206 0 6.44 6.56 6.41 6.49 78067 6.49 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20241206 0 7.72 7.93 7.6217 7.85 52770 7.85 up up correct
BITF.US Bitfarms Ltd. Common Stock 20241206 0 2.12 2.33 2.11 2.29 67890673 2.29 up up correct
BIVI.US BioVie Inc 20241206 0 3.01 3.09 2.84 3 1492859 3 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20241206 0 4.76 4.9896 3.91 4.16 457156 4.16 down down correct
BJRI.US BJ's Restaurants Inc 20241206 0 36.9 37.41 36.4 36.68 224546 36.68 down down correct
BKNG.US Booking Holdings Inc 20241206 0 5260 5337.2 5260 5300.34 188318 5300.34 up up correct
BKR.US Baker Hughes Company 20241206 0 42.33 42.44 41.275 41.31 7401549 41.31 down down correct
BKSC.US Bank of South Carolina Corporation 20241206 0 13.38 13.4 13.38 13.4 1600 13.4 up down incorrect
BKYI.US BIO 20241206 0 1.18 1.18 1 1.11 101424 1.11 down down correct
BL.US BlackLine Inc 20241206 0 63.52 64.43 63.175 64.23 452836 64.23 up up correct
BLBD.US Blue Bird Corporation 20241206 0 41.15 41.15 39.3006 40.06 602318 40.06 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20241206 0 2.55 2.635 2.51 2.51 11786 2.51 down up incorrect
BLDE.US Blade Air Mobility Inc 20241206 0 4.47 4.85 4.45 4.72 1747466 4.72 up down incorrect
BLDEW.US Blade Air Mobility Inc 20241206 0 0.48 0.5 0.4601 0.475 63099 0.475 down down correct
BLDP.US Ballard Power Systems Inc 20241206 0 1.64 1.66 1.59 1.61 7714779 1.61 down down correct
BLEUU.US bleuacacia ltd Unit 20241206 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20241206 0 25.37 26.425 25.37 26.24 217345 26.24 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20241206 0 10.98 10.98 10.79 10.86 25844 10.86 down down correct
BLIN.US Bridgeline Digital Inc 20241206 0 1.16 1.48 1.14 1.35 551088 1.35 up up correct
BLKB.US Blackbaud Inc 20241206 0 81.53 81.73 79.81 79.93 209833 79.93 down down correct
BLMN.US Bloomin' Brands Inc 20241206 0 13.06 13.12 12.72 12.89 1205284 12.89 down down correct
BLNK.US Blink Charging Co 20241206 0 1.6 1.63 1.57 1.58 4073777 1.58 down down correct
BLPH.US Bellerophon Therapeutics Inc 20241206 0 0.04 0.04 0.04 0.04 13699 0.04
BLRX.US BioLineRx Ltd 20241206 0 0.266 0.266 0.2307 0.2497 1337112 0.2497 down down correct
BLUE.US bluebird bio Inc 20241206 0 0.4249 0.465 0.422 0.4552 8458391 0.4552 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20241206 0 6.82 7 6.79 6.88 497122 6.88 up up correct
BMBL.US Bumble Inc 20241206 0 8.28 8.45 8.19 8.25 2562086 8.25 down down correct
BMEA.US Biomea Fusion Inc 20241206 0 6.51 6.57 6.08 6.1 731063 6.1 down down correct
BMRA.US Biomerica Inc 20241206 0 0.34 0.3426 0.2688 0.29 1388222 0.29 down down correct
BMRC.US Bank of Marin Bancorp 20241206 0 25.15 25.15 24.76 24.81 29468 24.81 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20241206 0 66.89 67.2 65.79 66.74 1643210 66.74 down down correct
BNGO.US Bionano Genomics Inc 20241206 0 0.235 0.2388 0.2299 0.2337 2517888 0.2337 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20241206 0 11.2028 11.2028 11.2028 11.2028 284 11.2028
BNIXR.US Bannix Acquisition Corp. Right 20241206 0 0.09 0.09 0.09 0.09 200 0.09
BNR.US Burning Rock Biotech Limited 20241206 0 6.72 7.18 6.61 7.16 17644 7.16 up up correct
BNTC.US Benitec Biopharma Inc 20241206 0 9.83 11.24 9.7307 11.23 74122 11.23 up down incorrect
BNTX.US BioNTech SE 20241206 0 120.28 125.4 119.34 121.72 992446 121.72 up up correct
CADCX.US CADCX 20241206 0 24.99 24.99 24.99 24.99 0 24.99
BOKF.US BOK Financial Corporation 20241206 0 118.5 119.1 116.95 118.38 147774 118.38 down down correct
BOLT.US Bolt Biotherapeutics Inc 20241206 0 0.586 0.598 0.5795 0.5841 90214 0.5841 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20241206 0 1.59 1.591 1.525 1.53 26000 1.53 down up incorrect
BOOM.US DMC Global Inc 20241206 0 8.02 8.14 7.925 8.01 228269 8.01 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20241206 0 3.35 3.43 3.28 3.42 6087 3.42 up up correct
BOTJ.US Bank of the James Financial Group Inc 20241206 0 16.4915 16.55 15.41 15.85 6207 15.85 down up incorrect
BOXL.US Boxlight Corporation 20241206 0 0.418 0.423 0.4 0.4014 64566 0.4014 down down correct
BPMC.US Blueprint Medicines Corporation 20241206 0 95.6 97.04 94.33 95.97 373649 95.97 up up correct
BPOP.US Popular Inc 20241206 0 99.86 100.45 98.29 99.15 411248 99.15 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20241206 0 25.5 25.5 25.45 25.45 1500 25.45 down down correct
BPRN.US The Bank of Princeton 20241206 0 38.51 38.63 38.16 38.4 4996 38.4 down down correct
BPTH.US Bio 20241206 0 0.6 0.63 0.5933 0.6199 59031 0.6199 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20241206 0 16.3499 16.4427 16.1801 16.3 17557 16.3 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20241206 0 13.65 13.945 13.65 13.9 26700 13.9 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20241206 0 15.57 15.65 15.55 15.6 7400 15.6 up up correct
BPYPP.US Brookfield Property Partners L.P 20241206 0 16.12 16.15 16.0001 16.01 15826 16.01 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20241206 0 3.18 3.28 3.09 3.27 169714 3.27 up up correct
BRID.US Bridgford Foods Corporation 20241206 0 9.55 9.65 9.4 9.65 6281 9.65 up up correct
BRKL.US Brookline Bancorp Inc 20241206 0 12.76 12.76 12.48 12.62 479423 12.62 down down correct
BRKR.US Bruker Corporation 20241206 0 59.17 59.93 58.18 58.96 1094044 58.96 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20241206 0 2.02 2.04 1.94 1.99 36770 1.99 down down correct
BROG.US Brooge Energy Limited 20241206 0 1.37 1.37 1.285 1.3 18569 1.3 down down correct
BROGW.US Brooge Energy Limited 20241206 0 0.0011 0.0014 0.001 0.0011 33693 0.0011
BRTX.US BioRestorative Therapies Inc. Common Stock 20241206 0 1.39 1.49 1.38 1.49 94422 1.49 up up correct
BRY.US Berry Corporation 20241206 0 4.13 4.13 3.865 3.9 1179643 3.9 down down correct
BRZE.US Braze Inc. Class A Common Stock 20241206 0 41.36 42.41 40.53 41.46 1853015 41.46 up up correct
BSBK.US Bogota Financial Corp 20241206 0 8.23 8.23 8.11 8.22 1636 8.22 down down correct
BSET.US Bassett Furniture Industries Incorporated 20241206 0 14.61 14.72 14.29 14.7 6921 14.7 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20241206 0 0.2741 0.3131 0.2702 0.2941 712713 0.2941 up up correct
BSGM.US BioSig Technologies Inc 20241206 0 1.59 1.59 1.33 1.42 261562 1.42 down down correct
BSRR.US Sierra Bancorp 20241206 0 31.2 31.23 30.66 31.1 28441 31.1 down down correct
BSVN.US Bank7 Corp 20241206 0 46.5 47.19 46.4801 46.75 10593 46.75 up up correct
BSY.US Bentley Systems Incorporated 20241206 0 49.71 50.08 49.62 49.74 715400 49.74 up up correct
BTAI.US BioXcel Therapeutics Inc 20241206 0 0.39 0.41 0.384 0.4078 658510 0.4078 up up correct
BTBD.US BT Brands Inc. Common Stock 20241206 0 1.56 1.56 1.56 1.56 6 1.56
BTBT.US Bit Digital Inc 20241206 0 4.6 5.15 4.5 4.88 26116830 4.88 up up correct
BTCS.US BTCS Inc. Common Stock 20241206 0 3.64 4.04 3.6 3.87 1236734 3.87 up up correct
BTCY.US Biotricity Inc. Common Stock 20241206 0 0.32 0.32 0.32 0.32 1682 0.32
BTTX.US Mountain Crest Acquisition Corp. II 20241206 0 0.0001 0.0001 0.0001 0.0001 186662 0.0001
BUSE.US First Busey Corporation 20241206 0 27.13 27.26 26.68 26.93 185392 26.93 down down correct
BVS.US Bioventus Inc 20241206 0 11.69 11.89 11.5484 11.68 198975 11.68 down down correct
BWAY.US BrainsWay Ltd 20241206 0 10.2 10.29 9.841 10.29 37453 10.29 up up correct
BZUN.US Baozun Inc 20241206 0 2.43 2.5 2.39 2.4 548135 2.4 down down correct
BWB.US Bridgewater Bancshares Inc 20241206 0 15.4 15.4 14.98 15.13 40176 15.13 down down correct
BWEN.US Broadwind Inc 20241206 0 1.8 1.83 1.74 1.79 222185 1.79 down down correct
BWFG.US Bankwell Financial Group Inc 20241206 0 33.52 33.52 32.52 33 16685 33 down down correct
BWMN.US Bowman Consulting Group Ltd 20241206 0 28.28 28.6 27.74 28.34 65160 28.34 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20241206 0 12.35 12.63 12.06 12.11 16169 12.11 down down correct
BYFC.US Broadway Financial Corporation 20241206 0 7.01 7.16 7.01 7.0101 4947 7.0101 up up correct
BYND.US Beyond Meat Inc 20241206 0 4.535 4.625 4.49 4.55 3141577 4.55 up up correct
BYRN.US Byrna Technologies Inc 20241206 0 18.5 19.61 18.39 19.43 327507 19.43 up up correct
BYSI.US BeyondSpring Inc 20241206 0 1.7691 1.8556 1.7 1.7 11305 1.7 down down correct
BZ.US Kanzhun Ltd ADR 20241206 0 14.07 14.26 13.875 13.92 2324820 13.92 down down correct
CAAS.US China Automotive Systems Inc 20241206 0 4.5 4.5 4.26 4.3799 37153 4.3799 down down correct
CABA.US Cabaletta Bio Inc 20241206 0 3.27 3.35 3.2 3.295 1993266 3.295 up up correct
CAC.US Camden National Corporation 20241206 0 46.74 46.8437 45.98 46.55 42442 46.55 down up incorrect
CACC.US Credit Acceptance Corporation 20241206 0 471.57 489.99 471.57 483.095 77156 483.095 up up correct
CADE.US PA 20241206 0 21 21.0719 20.7726 20.86 4298 20.86 down up incorrect
CADEX.US CADEX 20241206 0 25.16 25.16 25.16 25.16 0 25.16
CADFX.US CION Ares Diversified Credit Fund W 20241206 0 25.44 25.44 25.44 25.44 0 25.44
CADL.US Candel Therapeutics Inc. Common Stock 20241206 0 4.9 5.43 4.86 5.14 609297 5.14 up up correct
CADSX.US CADSX 20241206 0 25.27 25.27 25.27 25.27 0 25.27
CADUX.US CADUX 20241206 0 25.43 25.43 25.43 25.43 0 25.43
CADWX.US CADWX 20241206 0 25.25 25.25 25.25 25.25 0 25.25
CAKE.US The Cheesecake Factory Incorporated 20241206 0 50.96 51.73 49.89 49.92 1014722 49.92 down down correct
CALA.US Calithera Biosciences Inc 20241206 0 0.0034 0.0034 0.0001 0.0001 750 0.0001 down down correct
CALM.US Cal 20241206 0 97.66 99.61 96.68 99.22 447799 99.22 up up correct
CAMP.US CalAmp Corp 20241206 0 7.61 8.75 7.02 7.81 147200 7.81 up down incorrect
CAMT.US Camtek Ltd 20241206 0 72 73.41 71.23 72.72 291770 72.72 up up correct
CAN.US Canaan Inc 20241206 0 2.32 3.06 2.315 3.04 46779468 3.04 up up correct
CAPR.US Capricor Therapeutics Inc 20241206 0 14.51 15.56 14.51 14.86 1370668 14.86 up up correct
CAR.US Avis Budget Group Inc 20241206 0 101.19 104 99.51 102.46 446213 102.46 up up correct
CARA.US Cara Therapeutics Inc 20241206 0 0.28 0.28 0.2551 0.266 570526 0.266 down up incorrect
CARE.US Carter Bankshares Inc 20241206 0 19.17 19.22 18.81 19 37917 19 down down correct
CARG.US CarGurus Inc 20241206 0 38.6 39.1 38.16 38.36 725225 38.36 down down correct
CARV.US Carver Bancorp Inc 20241206 0 1.76 1.89 1.75 1.8287 50073 1.8287 up up correct
CASH.US Meta Financial Group Inc 20241206 0 84.04 84.85 83.215 84.6 147345 84.6 up up correct
CASI.US CASI Pharmaceuticals Inc 20241206 0 2.94 3.67 2.88 3.63 115081 3.63 up up correct
CASS.US Cass Information Systems Inc 20241206 0 43.7 43.9958 43.58 43.99 26494 43.99 up up correct
CASY.US Casey's General Stores Inc 20241206 0 420.26 424.38 419.77 422.27 267733 422.27 up up correct
CATY.US Cathay General Bancorp 20241206 0 51.38 51.68 50.7 51.44 339605 51.44 up up correct
CBAN.US Colony Bankcorp Inc 20241206 0 17.6 17.66 17.46 17.59 28530 17.59 down down correct
CBAT.US CBAK Energy Technology Inc 20241206 0 0.935 0.935 0.9009 0.9113 168688 0.9113 down up incorrect
CBFV.US CB Financial Services Inc 20241206 0 33.28 33.72 31.99 33.7 13679 33.7 up down incorrect
CBNK.US Capital Bancorp Inc 20241206 0 29.87 29.87 29.132 29.61 27617 29.61 down down correct
CBOE.US Cboe Global Markets Inc 20241206 0 208.55 208.55 202.94 203.99 843594 203.99 down down correct
CBRGU.US Chain Bridge I Units 20241206 0 10.91 10.91 10.91 10.91 0 10.91
CBRL.US Cracker Barrel Old Country Store Inc 20241206 0 51.75 52.0892 49.98 50.21 877225 50.21 down up incorrect
CBSH.US Commerce Bancshares Inc 20241206 0 69.26 69.44 68.44 68.75 422900 68.75 down down correct
CCAP.US Crescent Capital BDC Inc 20241206 0 19.4 19.49 19.39 19.47 69900 19.47 up up correct
CCB.US Coastal Financial Corporation 20241206 0 77.71 77.71 76.09 76.33 49353 76.33 down down correct
CCBG.US Capital City Bank Group Inc 20241206 0 39.64 39.64 38.98 39.25 19273 39.25 down down correct
CCCC.US C4 Therapeutics Inc 20241206 0 3.98 4.63 3.9331 4.42 2622524 4.42 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20241206 0 23.71 23.775 23.5501 23.7 39682 23.7 down down correct
CCEL.US Cryo 20241206 0 8.86 8.86 8.725 8.8 6008 8.8 down down correct
CCEP.US Coca 20241206 0 78.36 78.7 77.61 77.68 1332272 77.68 down down correct
CCLFX.US CCLFX 20241206 0 10.85 10.85 10.85 10.85 0 10.85
CCNE.US CNB Financial Corporation 20241206 0 27.97 27.97 27.33 27.49 31986 27.49 down down correct
CCNEP.US CNB Financial Corporation 20241206 0 25.31 25.31 25.31 25.31 0 25.31
CCOI.US Cogent Communications Holdings Inc 20241206 0 79.25 79.57 77.41 78.15 378659 78.15 down down correct
CCRN.US Cross Country Healthcare Inc 20241206 0 18.14 18.18 18.06 18.08 1362526 18.08 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20241206 0 25.13 25.72 24.8442 25.04 66511 25.04 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20241206 0 11.65 11.65 11.65 11.65 0 11.65
CDAQU.US Compass Digital Acquisition Corp. Unit 20241206 0 10.32 10.32 10.32 10.32 0 10.32
CDLX.US Cardlytics Inc 20241206 0 3.83 3.965 3.7814 3.95 438536 3.95 up up correct
CDMO.US Avid Bioservices Inc 20241206 0 12.32 12.32 12.25 12.28 744101 12.28 down up incorrect
CDNA.US CareDx Inc 20241206 0 25.01 25.5 24.46 25.04 468435 25.04 up down incorrect
CDNS.US Cadence Design Systems Inc 20241206 0 305 309.95 303.7 307.51 1797600 307.51 up up correct
CDTX.US Cidara Therapeutics Inc 20241206 0 19.27 24 18.4254 23.73 120254 23.73 up up correct
CDXS.US Codexis Inc 20241206 0 4.71 4.835 4.67 4.73 361062 4.73 up up correct
CDW.US CDW Corporation 20241206 0 179.43 180.765 178.32 180.06 970960 180.06 up up correct
CDXC.US ChromaDex Corporation 20241206 0 7.05 7.05 6.6 6.72 631904 6.72 down down correct
CDZI.US Cadiz Inc 20241206 0 4.14 4.25 4.11 4.21 290352 4.21 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20241206 0 17 17.03 16.96 17.025 13400 17.025 up up correct
CEDAX.US CEDAX 20241206 0 23.17 23.17 23.17 23.17 0 23.17
CEDIX.US Destra International & Event 20241206 0 23.2 23.2 23.2 23.2 0 23.2
CEDLX.US CEDLX 20241206 0 23.15 23.15 23.15 23.15 0 23.15
CEDTX.US CEDTX 20241206 0 23.02 23.02 23.02 23.02 0 23.02
CELC.US Celcuity Inc 20241206 0 12.67 13.21 12.6 13.15 145059 13.15 up up correct
CELH.US Celsius Holdings Inc 20241206 0 29.23 30.47 27.81 28.17 11023589 28.17 down up incorrect
CELU.US Celularity Inc 20241206 0 2.31 2.5 2.2555 2.36 228828 2.36 up up correct
CELUW.US Celularity Inc 20241206 0 0.02 0.0207 0.0182 0.0189 9400 0.0189 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20241206 0 0.247 0.247 0.22 0.22 1634 0.22 down down correct
CENT.US Central Garden & Pet Company 20241206 0 41.05 41.09 40.16 40.31 87618 40.31 down down correct
CENTA.US Central Garden & Pet Company 20241206 0 34.92 35.23 34.17 34.2 206588 34.2 down down correct
CENX.US Century Aluminum Company 20241206 0 23.77 23.77 22.31 22.72 881701 22.72 down down correct
CERS.US Cerus Corporation 20241206 0 1.74 1.81 1.72 1.78 1120804 1.78 up up correct
CERT.US Certara Inc 20241206 0 10.82 11.05 10.7 10.85 1145995 10.85 up up correct
CETX.US Cemtrex Inc 20241206 0 3.05 3.37 3 3.34 412703 3.34 up up correct
CETXP.US Cemtrex Inc 20241206 0 0.139 0.139 0.139 0.139 0 0.139
CEVA.US CEVA Inc 20241206 0 29.89 32.34 29.89 31.65 467928 31.65 up up correct
CFB.US CrossFirst Bankshares Inc 20241206 0 17.55 17.575 17.25 17.46 82199 17.46 down down correct
CFBK.US CF Bankshares Inc 20241206 0 28.3 29.51 28.3 29.245 13791 29.245 up up correct
CFFI.US C&F Financial Corporation 20241206 0 77.5 77.5 76 77.5 6483 77.5
CFFN.US Capitol Federal Financial Inc 20241206 0 6.68 6.7 6.575 6.69 416829 6.69 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20241206 0 33.65 34.08 33.16 33.66 2848136 33.66 up up correct
CG.US The Carlyle Group Inc 20241206 0 52.88 53.24 52.405 52.85 1604190 52.85 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20241206 0 19.2 19.35 18.95 18.95 35982 18.95 down down correct
CGBD.US TCG BDC Inc 20241206 0 17.5 17.53 17.34 17.45 106314 17.45 down down correct
CGC.US Canopy Growth Corporation 20241206 0 3.72 3.82 3.58 3.6 5408413 3.6 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20241206 0 22.28 22.28 22.28 22.28 0 22.28
CGEM.US Cullinan Oncology Inc 20241206 0 12.52 13.21 12.4 13.06 370771 13.06 up up correct
CGEN.US Compugen Ltd 20241206 0 1.59 1.68 1.59 1.65 753510 1.65 up up correct
CGNT.US Cognyte Software Ltd 20241206 0 8.82 9.01 8.76 8.77 191117 8.77 down down correct
CGNX.US Cognex Corporation 20241206 0 37.87 38.365 37.68 37.76 1220108 37.76 down down correct
CGO.US Calamos Global Total Return Fund 20241206 0 11.95 12.1 11.94 12.06 25400 12.06 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20241206 0 0.39 0.425 0.378 0.4239 1292541 0.4239 up up correct
CHCI.US Comstock Holding Companies Inc 20241206 0 8.935 9.01 8.52 8.7 17070 8.7 down down correct
CHCO.US City Holding Company 20241206 0 131.74 132.455 129.6701 130.55 27590 130.55 down down correct
CHDN.US Churchill Downs Incorporated 20241206 0 141 141.49 138.74 139.18 257600 139.18 down down correct
CHEF.US The Chefs' Warehouse Inc 20241206 0 48.13 48.48 47.32 47.74 422466 47.74 down down correct
CHEK.US Check 20241206 0 0.801 0.81 0.77 0.781 18800 0.781 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20241206 0 12.03 12.07 11.91 11.91 142500 11.91 down down correct
CHKP.US Check Point Software Technologies Ltd 20241206 0 189.02 190.1 186.07 186.82 466738 186.82 down down correct
CHMG.US Chemung Financial Corporation 20241206 0 54.75 55.7338 54.74 55.1 19082 55.1 up up correct
CHNR.US China Natural Resources Inc 20241206 0 0.589 0.628 0.589 0.6062 14511 0.6062 up up correct
CHRS.US Coherus BioSciences Inc 20241206 0 1.49 1.74 1.45 1.7 5016934 1.7 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20241206 0 106.53 106.53 104.56 105.43 1013110 105.43 down down correct
CHSCL.US CHS Inc 20241206 0 25.97 25.97 25.83 25.9 29794 25.9 down down correct
CHSCM.US CHS Inc 20241206 0 25.21 25.33 25.13 25.17 30371 25.17 down down correct
CHSCN.US CHS Inc 20241206 0 25.56 25.59 25.46 25.57 27400 25.57 up up correct
CHSCO.US CHS Inc 20241206 0 26.71 26.9199 26.65 26.66 11383 26.66 down down correct
CHSCP.US CHS Inc 20241206 0 28.6 28.7754 28.6 28.63 15124 28.63 up up correct
CHTR.US Charter Communications Inc 20241206 0 405.95 407.61 400.94 403.06 825700 403.06 down down correct
CHW.US Calamos Global Dynamic Income Fund 20241206 0 7.22 7.25 7.22 7.23 71600 7.23 up down incorrect
CHX.US ChampionX Corporation 20241206 0 29.71 29.79 28.87 28.88 1520857 28.88 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20241206 0 12.08 12.2 12.08 12.15 92800 12.15 up up correct
CIFR.US Cipher Mining Inc 20241206 0 7 7.4869 6.98 7.11 15272886 7.11 up up correct
CIFRW.US Cipher Mining Inc 20241206 0 2.27 2.4 2.15 2.29 109837 2.29 up up correct
CIGI.US Colliers International Group Inc 20241206 0 152.05 152.64 151.12 151.79 103530 151.79 down down correct
CLBT.US Cellebrite DI 20241206 0 21.09 21.72 20.99 21.35 1109698 21.35 up up correct
CINF.US Cincinnati Financial Corporation 20241206 0 156.97 157.75 155.23 156.03 332210 156.03 down down correct
CIVB.US Civista Bancshares Inc 20241206 0 23 23 22.41 22.61 29496 22.61 down down correct
CIZN.US Citizens Holding Company 20241206 0 9.24 9.24 8.75 8.75 3800 8.75 down down correct
CJJD.US China Jo 20241206 0 1.99 2.0101 1.99 2.01 1585 2.01 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20241206 0 4.23 4.29 4.13 4.21 518897 4.21 down up incorrect
CLAR.US Clarus Corporation 20241206 0 4.66 4.81 4.66 4.69 109085 4.69 up up correct
CLBK.US Columbia Financial Inc 20241206 0 17.7 17.705 17.343 17.62 43456 17.62 down up incorrect
CLDX.US Celldex Therapeutics Inc 20241206 0 26.34 27.1 26 26.77 1457491 26.77 up up correct
CLEU.US China Liberal Education Holdings Limited 20241206 0 0.1838 0.1838 0.177 0.182 134549 0.182 down down correct
CLFD.US Clearfield Inc 20241206 0 29.9 31.04 29.62 30.61 133093 30.61 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20241206 0 3.9013 4.18 3.9013 4 8765 4 up up correct
CLIR.US ClearSign Technologies Corporation 20241206 0 1.3 1.3 1.17 1.18 102312 1.18 down down correct
CLLS.US Cellectis S.A 20241206 0 1.99 2.01 1.98 2 30631 2 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20241206 0 21.87 22 21.25 21.87 406970 21.87
CLNE.US Clean Energy Fuels Corp 20241206 0 2.76 2.79 2.701 2.77 1327647 2.77 up up correct
CLNN.US Clene Inc 20241206 0 4.15 4.51 4.15 4.4 69727 4.4 up up correct
CLNNW.US Clene Inc 20241206 0 0.0495 0.0495 0.0331 0.039 700 0.039 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20241206 0 12.49 12.49 12.49 12.49 0 12.49
CLOEU.US Clover Leaf Capital Corp. Unit 20241206 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20241206 0 3.42 3.48 3.34 3.36 4085585 3.36 down down correct
CLPS.US CLPS Incorporation 20241206 0 1.08 1.12 1.06 1.115 133396 1.115 up up correct
CLPT.US ClearPoint Neuro Inc 20241206 0 12.59 13.5 12.3329 13.48 238925 13.48 up up correct
CLRB.US Cellectar Biosciences Inc 20241206 0 1.37 1.41 1.36 1.39 374842 1.39 up up correct
CLRO.US ClearOne Inc 20241206 0 0.5547 0.6098 0.5547 0.5998 62843 0.5998 up up correct
CLSD.US Clearside Biomedical Inc 20241206 0 1.05 1.06 0.99 1.03 391715 1.03 down down correct
CLSK.US CleanSpark Inc 20241206 0 14.185 15.55 14.07 14.97 42893088 14.97 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20241206 0 11.61 11.67 11.59 11.59 2809 11.59 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20241206 0 0.015 0.02 0.009 0.02 9985 0.02 up up correct
CLWT.US Euro Tech Holdings Company Limited 20241206 0 1.45 1.45 1.37 1.43 4857 1.43 down down correct
CMAX.US CareMax Inc 20241206 0 0.1625 0.1762 0.103 0.1051 14650 0.1051 down down correct
CMBM.US Cambium Networks Corporation 20241206 0 1.03 1.08 0.99 0.9901 152383 0.9901 down down correct
CMCO.US Columbus McKinnon Corporation 20241206 0 39.96 39.96 39.4725 39.71 271403 39.71 down down correct
CMCSA.US Comcast Corporation 20241206 0 42.75 43.19 42.73 43.15 15608585 43.15 up up correct
CMCT.US CIM Commercial Trust Corporation 20241206 0 0.3095 0.3095 0.276 0.2867 584749 0.2867 down down correct
CME.US CME Group Inc 20241206 0 244.8 245.16 239.29 239.38 3162626 239.38 down up incorrect
CMLS.US Cumulus Media Inc 20241206 0 0.7112 0.8332 0.7112 0.78 47354 0.78 up up correct
CMMB.US Chemomab Therapeutics Ltd 20241206 0 1.68 1.73 1.63 1.69 77977 1.69 up up correct
CMPR.US Cimpress plc 20241206 0 80 80.2572 78.447 80.01 108533 80.01 up down incorrect
CMPS.US COMPASS Pathways plc 20241206 0 4.12 4.675 4.11 4.67 1383281 4.67 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20241206 0 1.55 1.66 1.5075 1.66 328736 1.66 up up correct
CMRX.US Chimerix Inc 20241206 0 0.87 0.8898 0.832 0.832 284885 0.832 down down correct
CMTL.US Comtech Telecommunications Corp 20241206 0 3.49 3.5854 3.4207 3.55 124372 3.55 up up correct
CNDT.US Conduent Incorporated 20241206 0 4.08 4.1 3.995 4.03 988016 4.03 down down correct
CNET.US ZW Data Action Technologies Inc 20241206 0 1.62 1.88 1.62 1.83 56162 1.83 up up correct
CNEY.US CN Energy Group. Inc 20241206 0 0.35 0.3789 0.3351 0.352 2160150 0.352 up down incorrect
CNFR.US Conifer Holdings Inc 20241206 0 1.11 1.16 1.1 1.16 9589 1.16 up up correct
CNOB.US ConnectOne Bancorp Inc 20241206 0 27.42 27.42 26.85 27.06 125143 27.06 down down correct
CNOBP.US ConnectOne Bancorp Inc 20241206 0 22.2915 22.2999 22.255 22.29 2069 22.29 down down correct
CNRLX.US CNRLX 20241206 0 15.87 15.87 15.87 15.87 0 15.87
CNROX.US CNROX 20241206 0 7.2 7.2 7.2 7.2 0 7.2
CNSL.US Consolidated Communications Holdings Inc 20241206 0 4.69 4.7 4.675 4.69 1211865 4.69
CNSP.US CNS Pharmaceuticals Inc 20241206 0 0.1018 0.1055 0.0957 0.102 3632107 0.102 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20241206 0 17.65 18.77 17.65 18.67 690784 18.67 up up correct
CNTB.US Connect Biopharma Holdings Limited 20241206 0 1.04 1.135 1.01 1.08 41755 1.08 up up correct
CNTG.US Centogene N.V 20241206 0 0.1177 0.12 0.0945 0.0945 6450 0.0945 down down correct
COHU.US Cohu Inc 20241206 0 26.14 26.61 26.14 26.54 251547 26.54 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20241206 0 1.5 1.53 1.43 1.5 188295 1.5
CNTY.US Century Casinos Inc 20241206 0 4.04 4.0935 3.99 4.01 37584 4.01 down up incorrect
CNXC.US Concentrix Corporation 20241206 0 44.76 45.04 42.39 43.28 704096 43.28 down down correct
CNXN.US PC Connection Inc 20241206 0 73.85 74.08 73.11 73.51 45800 73.51 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20241206 0 36.28 36.41 35.56 36.31 322427 36.31 up down incorrect
COCP.US Cocrystal Pharma Inc 20241206 0 1.88 1.9481 1.81 1.9 30579 1.9 up up correct
CODA.US Coda Octopus Group Inc 20241206 0 9.17 9.17 8.98 8.98 12637 8.98 down down correct
CODX.US Co 20241206 0 0.82 0.8707 0.82 0.851 165543 0.851 up up correct
COF.US PN 20241206 0 17.54 17.62 17.385 17.43 46831 17.43 down down correct
COFS.US ChoiceOne Financial Services Inc 20241206 0 37.69 38.02 37.25 37.51 29581 37.51 down down correct
COGT.US Cogent Biosciences Inc 20241206 0 9.01 9.18 8.89 8.89 1822719 8.89 down down correct
COHR.US Coherent Inc 20241206 0 109.21 112.35 108.77 111.24 2286600 111.24 up up correct
COIN.US Coinbase Global Inc 20241206 0 328.555 349.75 325.499 343.62 16742660 343.62 up up correct
COKE.US Coca 20241206 0 1318.08 1318.08 1290.45 1290.72 32500 1290.72 down down correct
COLB.US Columbia Banking System Inc 20241206 0 30.38 30.42 29.82 30.19 918074 30.19 down down correct
COLL.US Collegium Pharmaceutical Inc 20241206 0 30.16 30.51 29.835 29.97 361865 29.97 down down correct
COLM.US Columbia Sportswear Company 20241206 0 88.85 89.57 87.89 88.35 325227 88.35 down down correct
COMM.US CommScope Holding Company Inc 20241206 0 5.38 5.45 5.2 5.31 2585728 5.31 down down correct
COMS.US COMSovereign Holding Corp 20241206 0 0.0013 0.0023 0.0013 0.0023 628 0.0023 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20241206 0 0.049 0.049 0.049 0.049 0 0.049
COOP.US Mr. Cooper Group Inc 20241206 0 96.83 97.26 95.88 97.21 331800 97.21 up up correct
CORT.US Corcept Therapeutics Incorporated 20241206 0 60.21 61.37 59.9 60.78 538426 60.78 up up correct
COST.US Costco Wholesale Corporation 20241206 0 982.6 997.7068 982.26 992.61 1728117 992.61 up up correct
CPHC.US Canterbury Park Holding Corporation 20241206 0 20.54 20.98 20.52 20.98 1009 20.98 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20241206 0 1.21 1.28 1.18 1.235 65389 1.235 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20241206 0 1.11 1.25 1.06 1.1346 257389 1.1346 up up correct
CPRDX.US CPRDX 20241206 0 11.63 11.63 11.63 11.63 0 11.63
CPREX.US CPREX 20241206 0 11.64 11.64 11.64 11.64 0 11.64
CPRSX.US CPRSX 20241206 0 11.63 11.63 11.63 11.63 0 11.63
CPRT.US Copart Inc 20241206 0 62.31 62.43 61.71 62.08 2906400 62.08 down up incorrect
CPRTX.US CPRTX 20241206 0 11.62 11.62 11.62 11.62 0 11.62
CPRX.US Catalyst Pharmaceuticals Inc 20241206 0 21.83 22.08 21.79 22.02 536075 22.02 up up correct
CPSH.US CPS Technologies Corporation 20241206 0 1.5 1.53 1.49 1.49 21854 1.49 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20241206 0 10.43 10.62 10.43 10.57 22359 10.57 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20241206 0 15.74 15.7499 15.52 15.555 58224 15.555 down down correct
CRAI.US CRA International Inc 20241206 0 187.48 189.415 184.8201 185.36 21920 185.36 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20241206 0 15.44 15.75 15.17 15.26 334547 15.26 down down correct
CRBU.US Caribou Biosciences Inc 20241206 0 2.01 2.13 1.98 2.13 1138935 2.13 up up correct
CRCT.US Cricut Inc 20241206 0 5.63 5.865 5.53 5.62 476293 5.62 down down correct
CRDF.US Cardiff Oncology Inc 20241206 0 2.34 2.485 2.26 2.31 669738 2.31 down down correct
CRDFX.US CRDFX 20241206 0 22.28 22.28 22.28 22.28 0 22.28
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20241206 0 22.28 22.28 22.28 22.28 0 22.28
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20241206 0 1.47 1.48 1.4 1.44 415608 1.44 down down correct
CRDLX.US CRDLX 20241206 0 22.27 22.27 22.27 22.27 0 22.27
CRDTX.US Griffin Inst Access Credit Fund CL A 20241206 0 22.29 22.29 22.29 22.29 0 22.29
CREDX.US CREDX 20241206 0 8.58 8.58 8.58 8.58 0 8.58
CREG.US China Recycling Energy Corporation 20241206 0 0.75 0.75 0.7 0.707 18168 0.707 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20241206 0 1.125 1.2 1.05 1.175 119533 1.175 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20241206 0 13.46 13.7201 13.16 13.42 320147 13.42 down up incorrect
CREX.US Creative Realities Inc 20241206 0 2.7 2.8 2.7 2.79 58835 2.79 up up correct
CRIS.US Curis Inc 20241206 0 3.97 4.1173 3.85 3.86 93523 3.86 down down correct
CRKN.US Crown ElectroKinetics Corp 20241206 0 0.2585 0.29 0.2368 0.2491 28149487 0.2491 down down correct
CRMD.US CorMedix Inc 20241206 0 9.79 9.88 9.48 9.5 565205 9.5 down up incorrect
CRMT.US America's Car 20241206 0 53.4 53.76 50.59 53.64 162438 53.64 up up correct
CRNC.US Cerence Inc 20241206 0 7.58 8.42 7.565 8.31 2904456 8.31 up up correct
CRNT.US Ceragon Networks Ltd 20241206 0 4.25 4.3099 4.135 4.3 967739 4.3 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20241206 0 57.84 59.577 57.75 58.87 419449 58.87 up up correct
CRON.US Cronos Group Inc 20241206 0 2.03 2.09 2.03 2.04 763607 2.04 up up correct
CROX.US Crocs Inc 20241206 0 111.77 112.45 109.56 109.75 1035367 109.75 down down correct
CRSP.US CRISPR Therapeutics AG 20241206 0 49.79 52.39 49.75 52.33 1649424 52.33 up up correct
CRSR.US Corsair Gaming Inc 20241206 0 7.65 7.74 7.44 7.48 328667 7.48 down down correct
CRTD.US Creatd Inc 20241206 0 0.7463 0.7518 0.723 0.73 3248 0.73 down down correct
CRTO.US Criteo S.A 20241206 0 41.66 42.2999 41.55 42 346065 42 up up correct
CRUS.US Cirrus Logic Inc 20241206 0 104.33 105.97 103.84 104.44 532554 104.44 up up correct
CRVL.US CorVel Corporation 20241206 0 353.72 355.69 348.5 352.58 28269 352.58 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20241206 0 8.12 8.49 7.9807 8.26 477088 8.26 up up correct
CRWD.US CrowdStrike Holdings Inc 20241206 0 364 371.27 360.99 365.65 3238116 365.65 up up correct
CRWS.US Crown Crafts Inc 20241206 0 4.64 4.6795 4.61 4.61 38948 4.61 down up incorrect
CSBR.US Champions Oncology Inc 20241206 0 4.31 4.61 4.31 4.61 3491 4.61 up up correct
CSCO.US Cisco Systems Inc 20241206 0 60 60.08 59.765 59.89 14623064 59.89 down up incorrect
CSGP.US CoStar Group Inc 20241206 0 77.4 78.36 77.04 77.32 2480749 77.32 down up incorrect
CSGS.US CSG Systems International Inc 20241206 0 55.24 55.28 54.21 54.26 135682 54.26 down down correct
CSIQ.US Canadian Solar Inc 20241206 0 11.75 12.25 11.5 12.01 2447239 12.01 up up correct
CSPI.US CSP Inc 20241206 0 16.8 17.4372 15.07 17.4 20416 17.4 up up correct
CSQ.US Calamos Strategic Total Return Fund 20241206 0 18.5 18.52 18.37 18.44 161700 18.44 down down correct
CSTE.US Caesarstone Ltd 20241206 0 4.76 5.04 4.68 4.99 56662 4.99 up up correct
CSTL.US Castle Biosciences Inc 20241206 0 32.51 32.6 30.57 31.19 526341 31.19 down down correct
CSWC.US Capital Southwest Corporation 20241206 0 23.05 23.07 22.6 22.92 1459951 22.92 down down correct
CSWI.US CSW Industrials Inc 20241206 0 414.17 417.1 409.4 415.77 72128 415.77 up up correct
CSX.US CSX Corporation 20241206 0 34.64 34.9 34.44 34.45 10494200 34.45 down down correct
CTAS.US Cintas Corporation 20241206 0 223.57 225.0263 223.41 223.71 1329064 223.71 up up correct
CTBI.US Community Trust Bancorp Inc 20241206 0 59.29 59.29 57.985 58.4 31983 58.4 down down correct
CTHR.US Charles & Colvard Ltd 20241206 0 1.172 1.19 1.17 1.1709 3130 1.1709 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20241206 0 6.61 6.85 6.415 6.47 435380 6.47 down down correct
CTLP.US Cantaloupe Inc 20241206 0 9.2 9.22 9.01 9.05 241457 9.05 down down correct
CTMX.US CytomX Therapeutics Inc 20241206 0 1.19 1.25 1.17 1.18 946623 1.18 down down correct
CTRE.US CareTrust REIT Inc 20241206 0 29.47 29.59 29.065 29.34 1610127 29.34 down down correct
CTRM.US Castor Maritime Inc 20241206 0 3.41 3.47 3.387 3.41 39212 3.41
CTRN.US Citi Trends Inc 20241206 0 25.44 25.77 24.67 25.18 172459 25.18 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20241206 0 81.23 81.4 80.86 81.145 2657043 81.145 down down correct
CTSO.US Cytosorbents Corporation 20241206 0 0.92 0.93 0.8966 0.9125 125332 0.9125 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20241206 0 3.66 3.69 3.3501 3.52 110458 3.52 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20241206 0 2.43 2.47 2.43 2.47 19422 2.47 up up correct
CUE.US Cue Biopharma Inc 20241206 0 1.07 1.11 1.02 1.1 262093 1.1 up up correct
CUEN.US Cuentas Inc 20241206 0 0.004 0.004 0.004 0.004 0 0.004
CULL.US Cullman Bancorp Inc. Common Stock 20241206 0 9.75 9.75 9.75 9.75 1102 9.75
CURI.US CuriosityStream Inc 20241206 0 1.76 1.77 1.71 1.72 115674 1.72 down down correct
CURIW.US CuriosityStream Inc 20241206 0 0.0254 0.0299 0.0254 0.029 11837 0.029 up up correct
CUTR.US Cutera Inc 20241206 0 0.386 0.433 0.3801 0.3898 236013 0.3898 up up correct
CVAC.US CureVac N.V 20241206 0 3.1 3.24 3.01 3.1 803127 3.1
CVBF.US CVB Financial Corp 20241206 0 23.18 23.37 22.88 23.25 577206 23.25 up up correct
CVCO.US Cavco Industries Inc 20241206 0 503.78 508.515 494.59 500.64 33663 500.64 down down correct
CVGI.US Commercial Vehicle Group Inc 20241206 0 2.31 2.38 2.26 2.36 354236 2.36 up up correct
CVGW.US Calavo Growers Inc 20241206 0 26.51 27.39 25.81 25.92 145877 25.92 down down correct
CVLG.US Covenant Logistics Group Inc 20241206 0 57.36 57.375 56.41 56.86 39383 56.86 down down correct
CVLT.US Commvault Systems Inc 20241206 0 172.76 176.11 172.3722 175.75 256420 175.75 up up correct
CVRX.US CVRx Inc. Common Stock 20241206 0 13.49 13.815 13.42 13.48 143163 13.48 down down correct
CVV.US CVD Equipment Corporation 20241206 0 3.4 3.74 3.3781 3.67 38402 3.67 up up correct
CWBC.US Community West Bancshares 20241206 0 21.84 21.9729 21.6 21.75 43768 21.75 down up incorrect
CWBR.US CohBar Inc 20241206 0 0.44 0.44 0.44 0.44 200 0.44
CWCO.US Consolidated Water Co. Ltd 20241206 0 25.61 25.77 25.195 25.73 104610 25.73 up up correct
CWST.US Casella Waste Systems Inc 20241206 0 111.48 112.4299 110.89 111.21 216716 111.21 down down correct
CXDO.US Crexendo Inc 20241206 0 5.09 5.2 5.03 5.14 120538 5.14 up up correct
CYAN.US Cyanotech Corporation 20241206 0 0.272 0.291 0.272 0.291 490 0.291 up down incorrect
CYBR.US CyberArk Software Ltd 20241206 0 322 327 318.475 323.22 834319 323.22 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20241206 0 0.3875 0.39 0.3555 0.377 759772 0.377 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20241206 0 6.47 6.47 6.47 6.47 1 6.47
CYCN.US Cyclerion Therapeutics Inc 20241206 0 5.35 5.5 3.33 3.6 1031888 3.6 down down correct
CYPS.US Cyclo3pss Corporation 20241206 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20241206 0 7.29 7.54 7.23 7.33 236548 7.33 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20241206 0 0.64 0.6469 0.61 0.61 38421 0.61 down down correct
CYTHW.US Cyclo Therapeutics Inc 20241206 0 0.13 0.13 0.13 0.13 10 0.13
CYTK.US Cytokinetics Incorporated 20241206 0 50.57 51.98 50.15 50.96 580844 50.96 up up correct
CYTO.US Auris Medical Holding Ltd 20241206 0 0.48 0.53 0.47 0.5175 167246 0.5175 up up correct
CZNC.US Citizens & Northern Corporation 20241206 0 20.59 20.59 20.21 20.49 14627 20.49 down down correct
CZR.US Caesars Entertainment Inc 20241206 0 38.19 38.66 37.59 37.6 3665799 37.6 down down correct
CZWI.US Citizens Community Bancorp Inc 20241206 0 17.03 17.03 16.7 16.85 16028 16.85 down down correct
DHCNI.US DHCNI 20241206 0 15.67 15.82 15.61 15.67 48000 15.67
DADA.US Dada Nexus Limited 20241206 0 1.39 1.46 1.39 1.42 780893 1.42 up up correct
DAKT.US Daktronics Inc 20241206 0 19.27 19.89 19.09 19.5 662341 19.5 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20241206 0 4.5 4.6799 4.4 4.67 34549 4.67 up up correct
DARE.US Daré Bioscience Inc 20241206 0 3.21 3.25 3.2 3.25 22243 3.25 up up correct
DATS.US DatChat Inc. Common Stock 20241206 0 1.73 1.84 1.71 1.8 30227 1.8 up down incorrect
DATSW.US DatChat Inc. Series A Warrant 20241206 0 0.068 0.068 0.068 0.068 0 0.068
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20241206 0 13.5 13.84 13.37 13.75 568170 13.75 up up correct
DBGI.US Digital Brands Group Inc 20241206 0 0.1095 0.1095 0.0961 0.1025 3713118 0.1025 down down correct
DBGIW.US Digital Brands Group Inc 20241206 0 12.8 12.8 12.8 12.8 4 12.8
DBVT.US DBV Technologies S.A 20241206 0 3.74 3.74 3.52 3.66 27069 3.66 down down correct
DBX.US Dropbox Inc 20241206 0 28.99 29.13 28.75 29.06 2087614 29.06 up down incorrect
DCBO.US Docebo Inc 20241206 0 49.69 50.16 49.12 49.21 36258 49.21 down down correct
DCGO.US DocGo Inc 20241206 0 4.14 4.18 4.015 4.08 314442 4.08 down down correct
DCOM.US Dime Community Bancshares Inc 20241206 0 36.02 36.17 35.36 35.89 139861 35.89 down down correct
DCOMP.US Dime Community Bancshares Inc 20241206 0 19.75 19.94 19.536 19.54 5100 19.54 down down correct
DCTH.US Delcath Systems Inc 20241206 0 11.48 11.96 11.45 11.87 239726 11.87 up up correct
DDOG.US Datadog Inc 20241206 0 165 170.08 164.77 168.65 6041600 168.65 up up correct
DENN.US Denny's Corporation 20241206 0 6.32 6.41 6.165 6.27 667130 6.27 down down correct
DFH.US Dream Finders Homes Inc 20241206 0 31.36 31.815 30 30.5 537418 30.5 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20241206 0 1.81 2.02 1.81 1.96 188123 1.96 up up correct
DGICA.US Donegal Group Inc 20241206 0 16.7 16.7 16.27 16.49 103634 16.49 down down correct
DGICB.US Donegal Group Inc 20241206 0 16.19 16.39 14.26 14.6 1618 14.6 down down correct
DGII.US Digi International Inc 20241206 0 32.65 32.67 32.11 32.49 179555 32.49 down down correct
DGLY.US Digital Ally Inc 20241206 0 0.7506 0.84 0.7401 0.84 53212 0.84 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20241206 0 4.6 4.76 4.6 4.66 319471 4.66 up up correct
DHC.US Diversified Healthcare Trust 20241206 0 2.61 2.61 2.52 2.57 629829 2.57 down down correct
DHCNL.US Diversified Healthcare Trust 20241206 0 15.97 16.1 15.7618 15.91 16161 15.91 down down correct
DHIL.US Diamond Hill Investment Group Inc 20241206 0 162.84 164 162.84 163.35 7750 163.35 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20241206 0 3.91 3.91 3.69 3.7 141536 3.7 down down correct
DIOD.US Diodes Incorporated 20241206 0 59.73 61.24 58.88 60.78 250579 60.78 up up correct
DJCO.US Daily Journal Corporation 20241206 0 582.38 586.99 575.69 584.63 7282 584.63 up up correct
DKNG.US DraftKings Inc 20241206 0 44.94 45.72 42.39 44.26 11346500 44.26 down up incorrect
DLHC.US DLH Holdings Corp 20241206 0 8.35 8.439 7.97 8.08 52901 8.08 down down correct
DLO.US DLocal Limited Class A Common Shares 20241206 0 11.4 11.95 11.39 11.87 1088541 11.87 up up correct
DLPN.US Dolphin Entertainment Inc 20241206 0 1.17 1.1999 1.14 1.16 11467 1.16 down down correct
DLTH.US Duluth Holdings Inc 20241206 0 3.31 3.4235 3.31 3.405 96128 3.405 up up correct
DLTR.US Dollar Tree Inc 20241206 0 73.76 74.87 71.64 71.87 3911500 71.87 down down correct
DMAC.US DiaMedica Therapeutics Inc 20241206 0 5.345 5.55 5.155 5.4 110887 5.4 up up correct
DMLP.US Dorchester Minerals L.P 20241206 0 33.88 34.5 33 33.22 285506 33.22 down down correct
DMRC.US Digimarc Corporation 20241206 0 35.25 36.66 34.65 34.89 145924 34.89 down down correct
DNLI.US Denali Therapeutics Inc 20241206 0 23.56 25 23.37 24.89 513283 24.89 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20241206 0 10.48 10.515 10.23 10.23 1684035 10.23 down down correct
DOCU.US DocuSign Inc 20241206 0 96 107.8599 95.33 106.99 19823661 106.99 up up correct
DOGZ.US Dogness (International) Corporation 20241206 0 49.21 56.015 49.21 54 191080 54 up up correct
DOMO.US Domo Inc 20241206 0 9.19 9.84 7.7001 7.98 1247549 7.98 down up incorrect
DOOO.US BRP Inc 20241206 0 52.76 55.5 51 51.42 389332 51.42 down down correct
DORM.US Dorman Products Inc 20241206 0 139.35 140.79 137.29 138.47 76829 138.47 down down correct
DOX.US Amdocs Limited 20241206 0 86.93 87.305 86.38 86.64 779784 86.64 down down correct
DOYU.US DouYu International Holdings Limited 20241206 0 12.17 12.17 11.41 12.09 121971 12.09 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20241206 0 12.01 12.01 12.01 12.01 0 12.01
DPRO.US Draganfly Inc. Common Shares 20241206 0 3.26 3.99 3.13 3.87 386955 3.87 up down incorrect
DRIO.US DarioHealth Corp 20241206 0 0.751 0.77 0.7401 0.77 51887 0.77 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20241206 0 1.22 1.45 1.2107 1.44 7181317 1.44 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20241206 0 0.0084 0.0084 0.0084 0.0084 1688 0.0084
DRRX.US DURECT Corporation 20241206 0 0.76 0.8 0.7507 0.7988 73367 0.7988 up up correct
DRVN.US Driven Brands Holdings Inc 20241206 0 16.98 17.15 16.45 16.63 622843 16.63 down down correct
DSGN.US Design Therapeutics Inc 20241206 0 6.25 6.44 6.0975 6.41 91437 6.41 up down incorrect
DSGX.US The Descartes Systems Group Inc 20241206 0 118.72 121.755 118.1 121.37 266536 121.37 up up correct
DSP.US Viant Technology Inc 20241206 0 20.94 21.07 20.11 20.35 197353 20.35 down down correct
DSWL.US Deswell Industries Inc 20241206 0 2.52 2.601 2.52 2.601 785 2.601 up up correct
DTIL.US Precision BioSciences Inc 20241206 0 6.02 6.055 5.7906 5.86 117713 5.86 down down correct
DTSS.US Datasea Inc 20241206 0 2.39 2.4474 2.35 2.4 53391 2.4 up down incorrect
DTST.US Data Storage Corporation 20241206 0 4.6 4.7299 4.4115 4.5 84879 4.5 down down correct
DTSTW.US Data Storage Corporation 20241206 0 0.5575 0.595 0.5575 0.57 1600 0.57 up up correct
DUO.US Fangdd Network Group Ltd 20241206 0 0.555 0.59 0.54 0.5782 1241416 0.5782 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20241206 0 374.79 374.79 366 368.5 552089 368.5 down down correct
DUOT.US Duos Technologies Group Inc 20241206 0 5.6 5.667 4.9 5.07 135605 5.07 down down correct
DVAX.US Dynavax Technologies Corporation 20241206 0 12.88 13.06 12.77 12.85 1057692 12.85 down down correct
DWSN.US Dawson Geophysical Company 20241206 0 1.4 1.41 1.31 1.3982 47118 1.3982 down down correct
DXCM.US DexCom Inc 20241206 0 78.71 79.5 77.3318 77.72 2440071 77.72 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20241206 0 2.56 2.66 2.505 2.61 137607 2.61 up up correct
DXPE.US DXP Enterprises Inc 20241206 0 75.7 77.22 74.48 76.98 188641 76.98 up up correct
DXYN.US The Dixie Group Inc 20241206 0 0.675 0.697 0.63 0.68 52051 0.68 up down incorrect
DYAI.US Dyadic International Inc 20241206 0 1.49 1.6213 1.49 1.58 16841 1.58 up up correct
DYN.US Dyne Therapeutics Inc 20241206 0 27.95 29.59 27.7 29.5 1123240 29.5 up up correct
DYNT.US Dynatronics Corporation 20241206 0 0.14 0.175 0.1206 0.16 9893 0.16 up up correct
DZSI.US DZS Inc 20241206 0 0.85 0.86 0.8 0.8 114771 0.8 down down correct
EA.US Electronic Arts Inc 20241206 0 165.82 167.35 165.38 167.01 1651800 167.01 up up correct
EAST.US Eastside Distilling Inc 20241206 0 0.661 0.73 0.6203 0.73 58369 0.73 up up correct
EBAY.US eBay Inc 20241206 0 64.01 64.48 63.59 63.62 2871330 63.62 down down correct
EBC.US Eastern Bankshares Inc 20241206 0 18.25 18.27 17.94 18.17 537100 18.17 down up incorrect
EBET.US Esports Technologies Inc 20241206 0 0.001 0.001 0.001 0.001 14600 0.001
EBMT.US Eagle Bancorp Montana Inc 20241206 0 17.62 17.62 17.14 17.31 16315 17.31 down down correct
EBON.US Ebang International Holdings Inc 20241206 0 8.65 9.613 8.1631 9.5 84621 9.5 up up correct
EBTC.US Enterprise Bancorp Inc 20241206 0 36.23 36.48 35.8 36.45 8050 36.45 up down incorrect
ECOR.US electroCore Inc 20241206 0 11.07 12.1772 11.0035 11.89 137445 11.89 up up correct
ECPG.US Encore Capital Group Inc 20241206 0 48.84 49.34 48.8 49.2 62003 49.2 up up correct
EDAP.US EDAP TMS S.A 20241206 0 2.27 2.327 2.14 2.185 127557 2.185 down down correct
EDIT.US Editas Medicine Inc 20241206 0 1.95 2.14 1.89 2.14 2789186 2.14 up up correct
EDRY.US EuroDry Ltd 20241206 0 13.1277 13.54 13.1135 13.15 4410 13.15 up up correct
EDSA.US Edesa Biotech Inc 20241206 0 2.26 2.26 1.69 1.77 117804 1.77 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20241206 0 0.99 1.06 0.99 1.0453 3356 1.0453 up up correct
EDUC.US Educational Development Corporation 20241206 0 1.8535 1.9 1.8 1.89 19014 1.89 up up correct
EEFT.US Euronet Worldwide Inc 20241206 0 103.93 104.12 102.1 103.39 175924 103.39 down up incorrect
EEIQ.US Elite Education Group International Limited 20241206 0 0.9797 1 0.82 1 1868877 1 up up correct
EFOI.US Energy Focus Inc 20241206 0 1.43 1.4754 1.3601 1.3801 2525 1.3801 down down correct
EFSC.US Enterprise Financial Services Corp 20241206 0 60.5 60.96 59.37 60.19 92430 60.19 down up incorrect
EGAN.US eGain Corporation 20241206 0 5.3 5.69 5.3 5.67 74125 5.67 up up correct
EGBN.US Eagle Bancorp Inc 20241206 0 29.34 29.34 28.81 29.26 129098 29.26 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20241206 0 0.85 0.9 0.85 0.85 9929 0.85
EH.US EHang Holdings Limited 20241206 0 15.11 15.43 14.98 15.09 964014 15.09 down down correct
EHTH.US eHealth Inc 20241206 0 5.5 5.73 5.4 5.71 167235 5.71 up up correct
EIOAX.US EIOAX 20241206 0 9.25 9.25 9.25 9.25 0 9.25
EIOMX.US EIOMX 20241206 0 9.11 9.11 9.11 9.11 0 9.11
EJH.US E 20241206 0 0.7225 0.7337 0.7011 0.726 261795 0.726 up up correct
EKSO.US Ekso Bionics Holdings Inc 20241206 0 0.68 0.7 0.6644 0.6776 144900 0.6776 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20241206 0 4.47 4.78 4.14 4.6 822387 4.6 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20241206 0 0.62 0.6311 0.59 0.6 385890 0.6 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20241206 0 0.0001 0.0001 0.0001 0.0001 2 0.0001
ELSE.US Electro 20241206 0 4.3344 4.56 4.3344 4.4 2290 4.4 up up correct
ELTK.US Eltek Ltd 20241206 0 11.81 11.96 10.52 10.675 76509 10.675 down down correct
ELYS.US Elys Game Technology Corp 20241206 0 0.0004 0.0004 0.0004 0.0004 246 0.0004
EM.US Smart Share Global Limited 20241206 0 0.74 0.75 0.74 0.75 11657 0.75 up up correct
EMKR.US EMCORE Corporation 20241206 0 3.02 3.02 2.975 2.99 116634 2.99 down down correct
EML.US The Eastern Company 20241206 0 29.04 30.16 29 29.92 14249 29.92 up up correct
ENLV.US Enlivex Therapeutics Ltd 20241206 0 1.25 1.27 1.18 1.25 233435 1.25
ENPH.US Enphase Energy Inc 20241206 0 71.91 72.78 70.63 71.56 2419654 71.56 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20241206 0 7.01 8.6871 6.7536 8.19 227602 8.19 up up correct
ENSG.US The Ensign Group Inc 20241206 0 143.83 145.049 143.075 144.23 268422 144.23 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20241206 0 8.04 8.22 7.86 8 308334 8 down up incorrect
ENTG.US Entegris Inc 20241206 0 107.91 109.52 107.225 109.4 1279393 109.4 up up correct
ENTX.US Entera Bio Ltd 20241206 0 1.82 2.039 1.7941 2.01 117714 2.01 up up correct
ENVB.US Enveric Biosciences Inc 20241206 0 0.3283 0.3399 0.319 0.3271 96065 0.3271 down down correct
ENVX.US Enovix Corporation 20241206 0 9.48 9.84 9.4 9.56 2852541 9.56 up up correct
EOLS.US Evolus Inc 20241206 0 12.65 12.99 12.55 12.66 233712 12.66 up up correct
EOSE.US Eos Energy Enterprises Inc 20241206 0 3.12 3.27 3.1 3.21 8418225 3.21 up up correct
EOSEW.US Eos Energy Enterprises Inc 20241206 0 0.19 0.199 0.1825 0.19 163906 0.19
EPIX.US ESSA Pharma Inc 20241206 0 1.69 1.74 1.69 1.7 207499 1.7 up up correct
EPSN.US Epsilon Energy Ltd 20241206 0 5.61 5.8811 5.61 5.83 25377 5.83 up up correct
EQ.US Equillium Inc 20241206 0 0.67 0.7499 0.6617 0.7336 315389 0.7336 up up correct
EQBK.US Equity Bancshares Inc 20241206 0 48.71 48.71 46.895 47.53 46098 47.53 down down correct
EQIX.US Equinix Inc. (REIT) 20241206 0 981.89 986.675 971.12 985 541544 985 up up correct
ERAS.US Erasca Inc. Common Stock 20241206 0 2.92 3.03 2.9 3.03 619653 3.03 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20241206 0 8.45 8.46 8.31 8.33 11704485 8.33 down down correct
ERIE.US Erie Indemnity Company 20241206 0 424.29 424.3 409.82 411.87 125482 411.87 down down correct
ERII.US Energy Recovery Inc 20241206 0 16.51 16.66 16.2 16.26 511817 16.26 down down correct
ESCA.US Escalade Incorporated 20241206 0 15.53 15.97 15.31 15.47 36382 15.47 down down correct
ESEA.US Euroseas Ltd 20241206 0 40.14 40.43 38.54 39.11 44906 39.11 down down correct
ESGR.US Enstar Group Limited 20241206 0 325.25 326.07 325.13 325.77 58140 325.77 up up correct
ESGRO.US Enstar Group Limited 20241206 0 20.33 20.4 20.06 20.25 29387 20.25 down down correct
ESGRP.US Enstar Group Limited 20241206 0 20.85 20.85 20.37 20.45 17700 20.45 down down correct
ESLT.US Elbit Systems Ltd 20241206 0 250.78 252.89 250.78 251.61 27915 251.61 up up correct
ESPR.US Esperion Therapeutics Inc 20241206 0 3.49 3.67 3.39 3.48 5865089 3.48 down down correct
ESQ.US Esquire Financial Holdings Inc 20241206 0 80.06 80.27 77.419 77.86 22379 77.86 down down correct
ESSA.US ESSA Bancorp Inc 20241206 0 20.91 20.91 20.2 20.39 7609 20.39 down down correct
ESTA.US Establishment Labs Holdings Inc 20241206 0 42.41 44.01 42.11 43.95 252285 43.95 up up correct
ETNB.US 89bio Inc 20241206 0 7.89 8.165 7.85 8.07 3690227 8.07 up up correct
ETON.US Eton Pharmaceuticals Inc 20241206 0 12.35 13.13 12.27 12.8 181283 12.8 up up correct
ETSY.US Etsy Inc 20241206 0 57.76 58.665 57.14 57.3 2618766 57.3 down down correct
EVCM.US EverCommerce Inc. Common Stock 20241206 0 12.1 12.1 11.82 11.91 92754 11.91 down down correct
EVER.US EverQuote Inc 20241206 0 18.6 19.14 18.46 18.53 450974 18.53 down down correct
EVFM.US Evofem Biosciences Inc 20241206 0 0.0096 0.0096 0.0095 0.0095 53509 0.0095 down down correct
EVGN.US Evogene Ltd 20241206 0 1.4725 1.4725 1.4 1.43 38587 1.43 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20241206 0 6.34 6.46 6.215 6.37 3311488 6.37 up down incorrect
EVGOW.US EVgo Equity Warrants 20241206 0 1.14 1.14 1 1.01 63800 1.01 down down correct
EVLO.US Evelo Biosciences Inc 20241206 0 0.0003 0.0003 0.0003 0.0003 140 0.0003
EVLV.US Newhold Investment Corp 20241206 0 4.58 4.65 4.265 4.29 2044308 4.29 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20241206 0 0.38 0.385 0.2325 0.3135 129876 0.3135 down down correct
EVOK.US Evoke Pharma Inc 20241206 0 4.2664 4.29 4.0768 4.14 7801 4.14 down down correct
EVOL.US Evolving Systems Inc 20241206 0 0.655 0.6625 0.655 0.6625 2981 0.6625 up up correct
EWBC.US East West Bancorp Inc 20241206 0 106.33 106.69 104.68 105.33 815505 105.33 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20241206 0 6.55 6.735 6.33 6.4 705801 6.4 down down correct
EWTX.US Edgewise Therapeutics Inc 20241206 0 31.52 33.55 31.47 32.59 719907 32.59 up down incorrect
EXAS.US Exact Sciences Corporation 20241206 0 62.74 64.32 62.2535 62.46 2263398 62.46 down down correct
EXC.US Exelon Corporation 20241206 0 37.9 38.04 37.73 37.85 6946400 37.85 down down correct
EXEL.US Exelixis Inc 20241206 0 36.15 36.15 35.69 35.82 1357790 35.82 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20241206 0 3.5 3.7 3.44 3.68 834179 3.68 up up correct
EXLS.US ExlService Holdings Inc 20241206 0 46.8 46.98 46.44 46.61 620100 46.61 down down correct
EXPD.US Expeditors International of Washington Inc 20241206 0 121.31 121.46 119.12 119.28 974500 119.28 down up incorrect
EXPE.US Expedia Group Inc 20241206 0 191.08 192 189.48 190.72 1131008 190.72 down down correct
EXPI.US eXp World Holdings Inc 20241206 0 13.56 13.918 13.14 13.28 726856 13.28 down down correct
EXPO.US Exponent Inc 20241206 0 96.45 97.6665 95.01 95.6 152223 95.6 down down correct
EXTR.US Extreme Networks Inc 20241206 0 17.71 17.99 17.47 17.49 729346 17.49 down down correct
EYE.US National Vision Holdings Inc 20241206 0 11.29 11.4968 11.1 11.23 1589167 11.23 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20241206 0 36.34 36.355 36.26 36.355 22311 36.355 up down incorrect
EYEN.US Eyenovia Inc 20241206 0 0.097 0.097 0.085 0.0877 9085050 0.0877 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20241206 0 8.34 8.97 8.2 8.71 660483 8.71 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20241206 0 3.05 3.1 2.9 3.1 28275 3.1 up up correct
EZGO.US EZGO Technologies Ltd 20241206 0 0.9501 1.04 0.8899 0.8926 171790 0.8926 down down correct
EZPW.US EZCORP Inc 20241206 0 12.61 12.61 12.12 12.26 546047 12.26 down down correct
FA.US First Advantage Corporation Common Stock 20241206 0 19.85 20.01 19.74 19.82 699480 19.82 down down correct
FAMI.US Farmmi Inc 20241206 0 0.2989 0.2989 0.28 0.28 241682 0.28 down down correct
FANG.US Diamondback Energy Inc 20241206 0 171.85 171.85 164.81 166.83 3088698 166.83 down down correct
FARM.US Farmer Bros. Co 20241206 0 2.07 2.13 2.04 2.08 42100 2.08 up up correct
FARO.US FARO Technologies Inc 20241206 0 26.62 26.91 26.45 26.71 75849 26.71 up up correct
FAST.US Fastenal Company 20241206 0 81.78 82.09 80.82 81.05 2581957 81.05 down down correct
FAT.US FAT Brands Inc 20241206 0 5.37 5.6 5.29 5.58 15397 5.58 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20241206 0 5.01 5.01 4.5 4.5201 15472 4.5201 down up incorrect
FATBP.US FAT Brands Inc 20241206 0 9.9051 9.9051 9.63 9.73 15706 9.73 down down correct
FATBW.US FAT Brands Inc 20241206 0 3.15 4.29 3.15 3.25 14648 3.25 up up correct
FATE.US Fate Therapeutics Inc 20241206 0 2.38 2.65 2.37 2.65 2907742 2.65 up up correct
FBIO.US Fortress Biotech Inc 20241206 0 2.08 2.13 1.97 2.05 829700 2.05 down down correct
FBIOP.US Fortress Biotech Inc 20241206 0 6.7 7.0899 6.541 6.541 7739 6.541 down down correct
FBIZ.US First Business Financial Services Inc 20241206 0 50.04 50.04 49.105 49.64 13471 49.64 down down correct
FBMS.US The First Bancshares Inc 20241206 0 37.29 37.29 36.82 37.16 58173 37.16 down down correct
FBNC.US First Bancorp 20241206 0 47.97 47.99 47.185 47.93 93731 47.93 down down correct
FBRT.US PE 20241206 0 21.45 21.59 21.4 21.5 21934 21.5 up up correct
FBRX.US Forte Biosciences Inc 20241206 0 24.85 28.68 24.57 28 126601 28 up down incorrect
FCAP.US First Capital Inc 20241206 0 31.26 31.625 31.26 31.3 1303 31.3 up up correct
FCBC.US First Community Bankshares Inc 20241206 0 46.37 46.37 44.7 45.8 33676 45.8 down down correct
FCCO.US First Community Corporation 20241206 0 25.92 26.03 25.5 25.62 14268 25.62 down down correct
FCEL.US FuelCell Energy Inc 20241206 0 10.94 11.0356 10.32 10.47 804542 10.47 down down correct
FCFS.US FirstCash Inc 20241206 0 106.52 106.79 104.92 104.99 149800 104.99 down down correct
FCNCA.US First Citizens BancShares Inc 20241206 0 2207.94 2207.94 2177 2196.6 53977 2196.6 down down correct
FCNCP.US First Citizens BancShares Inc 20241206 0 23.5 23.5 23.13 23.24 11300 23.24 down down correct
FCREX.US FCREX 20241206 0 12.41 12.41 12.41 12.41 0 12.41
FCRIX.US FCRIX 20241206 0 12.45 12.45 12.45 12.45 0 12.45
FCRUX.US FCRUX 20241206 0 12.39 12.39 12.39 12.39 0 12.39
FCUV.US Focus Universal Inc. Common Stock 20241206 0 0.26 0.2665 0.245 0.254 363146 0.254 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20241206 0 53.66 53.66 53.66 53.66 2315 53.66
FDMT.US 4D Molecular Therapeutics Inc 20241206 0 6.86 7.435 6.77 7.35 374236 7.35 up up correct
FDUS.US Fidus Investment Corporation 20241206 0 21.3 21.34 21.17 21.34 150082 21.34 up up correct
FECAX.US FECAX 20241206 0 23.16 23.16 23.16 23.16 0 23.16
FEIM.US Frequency Electronics Inc 20241206 0 13.21 13.37 12.9901 13.33 16721 13.33 up up correct
FELE.US Franklin Electric Co. Inc 20241206 0 107.46 109.34 106.2024 106.57 89720 106.57 down down correct
FEMY.US Femasys Inc. Common Stock 20241206 0 1.11 1.14 1.09 1.12 137167 1.12 up up correct
FENC.US Fennec Pharmaceuticals Inc 20241206 0 5.73 6.35 5.73 6.17 164881 6.17 up up correct
FFBC.US First Financial Bancorp 20241206 0 29.24 29.24 28.7 29.06 261850 29.06 down down correct
FFBW.US FFBW Inc 20241206 0 13.8 13.8 13.8 13.8 0 13.8
FFIC.US Flushing Financial Corporation 20241206 0 17.47 17.47 16.95 17.19 151686 17.19 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20241206 0 1.22 1.305 1.15 1.18 7259538 1.18 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20241206 0 0.0247 0.0248 0.0162 0.0213 295156 0.0213 down down correct
FFIN.US First Financial Bankshares Inc 20241206 0 41.35 41.36 40.78 40.91 247333 40.91 down down correct
FFIV.US F5 Networks Inc 20241206 0 256.5 259.75 256.5 257.14 649378 257.14 up up correct
FFNW.US First Financial Northwest Inc 20241206 0 22.22 22.32 21.7 22.31 21598 22.31 up up correct
FFWM.US First Foundation Inc 20241206 0 7.88 7.88 7.67 7.78 239743 7.78 down down correct
FGBI.US First Guaranty Bancshares Inc 20241206 0 14.6 14.8 14.11 14.13 17505 14.13 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20241206 0 21.65 21.65 21.62 21.6462 1209 21.6462 down down correct
FGEN.US FibroGen Inc 20241206 0 0.4025 0.4025 0.3129 0.3421 2721894 0.3421 down down correct
FGF.US FG Financial Group Inc 20241206 0 30.23 31.2 29.14 30 26785 30 down down correct
FGFPP.US FG Financial Group Inc 20241206 0 16.8571 16.8571 16.3912 16.8342 652 16.8342 down down correct
FHB.US First Hawaiian Inc 20241206 0 27.57 27.59 27.08 27.3 505288 27.3 down down correct
FHLTU.US Future Health Esg Corp Unit 20241206 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20241206 0 18.56 18.8199 18.55 18.8199 3388 18.8199 up up correct
FHTX.US Foghorn Therapeutics Inc 20241206 0 6.6 6.8091 6.29 6.57 157638 6.57 down up incorrect
FIBK.US First Interstate BancSystem Inc 20241206 0 34.53 34.73 34 34.46 437784 34.46 down down correct
FINW.US FinWise Bancorp Common Stock 20241206 0 17.39 17.93 17.29 17.89 10246 17.89 up up correct
FISI.US Financial Institutions Inc 20241206 0 27 27 26.29 26.73 32051 26.73 down up incorrect
FITB.US Fifth Third Bancorp 20241206 0 47.48 47.69 46.87 47.21 3197219 47.21 down down correct
FITBI.US Fifth Third Bancorp 20241206 0 25.77 25.88 25.75 25.78 35000 25.78 up up correct
FITBO.US Fifth Third Bancorp 20241206 0 23.555 23.73 23.4615 23.63 39757 23.63 up up correct
FITBP.US Fifth Third Bancorp 20241206 0 25.28 25.29 25.18 25.18 4100 25.18 down down correct
FIVE.US Five Below Inc 20241206 0 117.32 118.298 111.1 112.73 2392894 112.73 down down correct
FIVN.US Five9 Inc 20241206 0 42.06 43.06 41.75 42.48 945420 42.48 up up correct
FIZZ.US National Beverage Corp 20241206 0 45.76 47.4 44.01 46.32 405661 46.32 up up correct
FKWL.US Franklin Wireless Corp 20241206 0 4.35 4.35 4.3139 4.35 8629 4.35
FLEX.US Flex Ltd 20241206 0 39.36 39.5 38.64 38.69 2689443 38.69 down down correct
FLGC.US Flora Growth Corp 20241206 0 1.64 1.7 1.5906 1.67 195647 1.67 up up correct
FLGT.US Fulgent Genetics Inc 20241206 0 20.04 20.545 19.59 20.09 287469 20.09 up up correct
FLIC.US The First of Long Island Corporation 20241206 0 14.35 14.35 14.1 14.21 43214 14.21 down down correct
FLL.US Full House Resorts Inc 20241206 0 4.51 4.54 4.455 4.51 104406 4.51
FLNC.US Fluence Energy Inc. Class A Common Stock 20241206 0 17.16 17.6 16.709 16.92 1667135 16.92 down down correct
FLNT.US Fluent Inc 20241206 0 2.66 2.78 2.62 2.76 16312 2.76 up up correct
FLUX.US Flux Power Holdings Inc 20241206 0 1.77 1.82 1.702 1.76 75600 1.76 down up incorrect
FLWS.US 1 20241206 0 8.01 8.08 7.84 7.87 209540 7.87 down down correct
FLXS.US Flexsteel Industries Inc 20241206 0 61.08 61.08 58.82 60.02 24954 60.02 down up incorrect
FLYW.US Flywire Corporation 20241206 0 21.45 21.75 21.32 21.47 1010992 21.47 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20241206 0 32.9 32.9 32.2 32.6 15514 32.6 down down correct
FMBH.US First Mid Bancshares Inc 20241206 0 42.26 42.29 41.44 41.64 64944 41.64 down down correct
FMNB.US Farmers National Banc Corp 20241206 0 15.86 15.865 15.51 15.64 58643 15.64 down down correct
FNCH.US Finch Therapeutics Group Inc 20241206 0 11 11.29 11 11.29 4443 11.29 up up correct
FNKO.US Funko Inc 20241206 0 12 12.2565 11.57 11.67 1573155 11.67 down down correct
FNLC.US The First Bancorp Inc 20241206 0 28.55 28.55 27.9527 28.32 8133 28.32 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20241206 0 11.02 11.02 11.02 11.02 0 11.02
FNWB.US First Northwest Bancorp 20241206 0 10.9 10.92 10.71 10.92 13863 10.92 up up correct
FNWD.US Finward Bancorp Common Stock 20241206 0 31.5 31.5 31.5 31.5 553 31.5
FOLD.US Amicus Therapeutics Inc 20241206 0 9.82 9.97 9.57 9.73 6562299 9.73 down down correct
FONR.US FONAR Corporation 20241206 0 15.988 16.03 15.82 15.99 7022 15.99 up up correct
FORA.US Forian Inc 20241206 0 2.0423 2.0423 1.99 2.01 3195 2.01 down down correct
FORD.US Forward Industries Inc 20241206 0 4.1 4.2999 4.1 4.24 11949 4.24 up up correct
FORM.US FormFactor Inc 20241206 0 41.26 42.41 40.58 42.27 386969 42.27 up up correct
FORR.US Forrester Research Inc 20241206 0 17.03 17.14 16.9 16.95 27051 16.95 down down correct
FORTY.US Formula Systems (1985) Ltd 20241206 0 89.44 89.44 89.44 89.44 36 89.44
FOSL.US Fossil Group Inc 20241206 0 1.96 2.005 1.91 1.97 614450 1.97 up down incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20241206 0 13.95 14.255 13.845 14.005 5000 14.005 up down incorrect
FOX.US Fox Corporation 20241206 0 44.19 44.68 44.11 44.64 727780 44.64 up up correct
FOXA.US Fox Corporation 20241206 0 46.65 47.04 46.4 47 4230699 47 up up correct
FOXF.US Fox Factory Holding Corp 20241206 0 31.35 31.9 30.52 30.67 561128 30.67 down down correct
FPAY.US FlexShopper Inc 20241206 0 1.98 2.12 1.9 2.07 190617 2.07 up up correct
FRAF.US Franklin Financial Services Corporation 20241206 0 33.51 33.72 33.09 33.72 3300 33.72 up up correct
FRBA.US First Bank 20241206 0 15.18 15.18 14.78 14.86 26609 14.86 down down correct
FRHC.US Freedom Holding Corp 20241206 0 126.48 127.3499 125.365 126.51 98770 126.51 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20241206 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20241206 0 43.37 43.4 42.67 43.06 180039 43.06 down down correct
FROG.US JFrog Ltd 20241206 0 31.46 31.67 30.94 31.23 1064687 31.23 down down correct
FROPX.US FROPX 20241206 0 19.35 19.35 19.35 19.35 0 19.35
FRPH.US FRP Holdings Inc 20241206 0 31.85 31.87 31.48 31.8 14710 31.8 down down correct
FRPT.US Freshpet Inc 20241206 0 154.83 155.87 153.11 154.37 448301 154.37 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20241206 0 16.35 16.64 16.18 16.61 2902400 16.61 up up correct
FRST.US Primis Financial Corp 20241206 0 12.48 12.48 12.35 12.35 43691 12.35 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20241206 0 0.624 0.65 0.61 0.6375 251962 0.6375 up up correct
FSBC.US Five Star Bancorp 20241206 0 20.0461 38.6351 20.0461 32.9925 4480 32.9925 up up correct
FSBW.US FS Bancorp Inc 20241206 0 46.5 46.5 45.05 45.28 29628 45.28 down down correct
FSEA.US First Seacoast Bancorp 20241206 0 9.45 9.45 9.28 9.28 1389 9.28 down up incorrect
FSFG.US First Savings Financial Group Inc 20241206 0 30.44 30.5 30.1 30.24 12544 30.24 down down correct
FSLR.US First Solar Inc 20241206 0 200.72 201.7972 192.91 194.19 2221722 194.19 down down correct
FSTR.US L.B. Foster Company 20241206 0 29.29 29.29 28.29 28.96 38372 28.96 down down correct
FSV.US FirstService Corporation 20241206 0 195.76 195.81 191.61 192.05 65737 192.05 down down correct
FTCI.US FTC Solar Inc 20241206 0 2.98 3.19 2.93 3.19 161700 3.19 up up correct
FTDR.US Frontdoor Inc 20241206 0 57.47 58.99 57.47 58.8 450552 58.8 up up correct
FTEK.US Fuel Tech Inc 20241206 0 1.02 1.04 1.005 1.02 167185 1.02
FTFT.US Future FinTech Group Inc 20241206 0 0.36 0.3999 0.36 0.3848 330515 0.3848 up up correct
FTHM.US Fathom Holdings Inc 20241206 0 2.06 2.06 1.96 1.99 39549 1.99 down down correct
FTNT.US Fortinet Inc 20241206 0 98.52 99.71 98.1 99.21 3219862 99.21 up up correct
FULC.US Fulcrum Therapeutics Inc 20241206 0 3.88 4.02 3.83 3.99 699552 3.99 up up correct
FULT.US Fulton Financial Corporation 20241206 0 21.34 21.34 20.96 21.24 583684 21.24 down down correct
FULTP.US Fulton Financial Corporation 20241206 0 20.75 21.1499 20.45 20.45 8223 20.45 down down correct
FUNC.US First United Corporation 20241206 0 36.22 36.36 35.9 36.06 17543 36.06 down down correct
FUND.US Sprott Focus Trust Inc 20241206 0 8.14 8.15 8.09 8.09 29000 8.09 down down correct
FUSB.US First US Bancshares Inc 20241206 0 14.14 14.14 13.74 14.01 3539 14.01 down down correct
FUTU.US Futu Holdings Limited 20241206 0 87.4 87.455 83.11 83.27 1787204 83.27 down down correct
FVCB.US FVCBankcorp Inc 20241206 0 13.88 13.9 13.76 13.9 6825 13.9 up up correct
FWONA.US Formula One Group 20241206 0 84.96 86.52 84.63 85 227400 85 up up correct
FWONK.US Formula One Group 20241206 0 93.69 94.38 93.105 93.89 1270100 93.89 up down incorrect
FWRD.US Forward Air Corporation 20241206 0 34.26 35.44 33.68 33.905 664293 33.905 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20241206 0 19.86 20.24 19.26 19.33 1057084 19.33 down down correct
FXNC.US First National Corporation 20241206 0 25.39 25.41 25.31 25.35 10900 25.35 down down correct
FYBR.US Frontier Communications Parent Inc 20241206 0 34.46 34.71 34.46 34.64 1676668 34.64 up up correct
GABC.US German American Bancorp Inc 20241206 0 45.88 45.88 44.61 45.04 70810 45.04 down down correct
GAIA.US Gaia Inc 20241206 0 5.89 6.02 5.8 6.01 18201 6.01 up down incorrect
GAIN.US Gladstone Investment Corporation 20241206 0 13.55 13.77 13.55 13.73 97702 13.73 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20241206 0 24.59 24.7 24.59 24.684 3200 24.684 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20241206 0 23.45 23.45 23.45 23.45 0 23.45
GALT.US Galectin Therapeutics Inc 20241206 0 2 2.25 2 2.045 943358 2.045 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20241206 0 13.44 13.44 13.1 13.27 146725 13.27 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20241206 0 0.9432 1.15 0.94 1.02 917498 1.02 up up correct
GAN.US GAN Limited 20241206 0 1.85 1.86 1.83 1.86 227014 1.86 up up correct
GANX.US Gain Therapeutics Inc 20241206 0 1.8 1.87 1.66 1.79 226015 1.79 down down correct
GASS.US StealthGas Inc 20241206 0 5.19 5.19 5.04 5.14 278531 5.14 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20241206 0 11.13 11.13 11.13 11.13 0 11.13
GATEU.US Marblegate Acquisition Corp. Unit 20241206 0 11.252 11.252 11.252 11.252 0 11.252
GATEW.US Marblegate Acquisition Corp. Warrant 20241206 0 0.032 0.032 0.032 0.032 0 0.032
GBCI.US Glacier Bancorp Inc 20241206 0 57.1 57.35 56.445 57.14 351910 57.14 up down incorrect
GBDC.US Golub Capital BDC Inc 20241206 0 15.65 15.65 15.45 15.46 1727775 15.46 down down correct
GBIO.US Generation Bio Co 20241206 0 1.3 1.34 1.24 1.3 344494 1.3
GBLI.US Global Indemnity Group LLC 20241206 0 36 36 35.1869 36 9221 36
GBNY.US Generations Bancorp NY Inc 20241206 0 15.15 15.18 15.15 15.18 900 15.18 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20241206 0 0.3974 0.3974 0.3974 0.3974 200 0.3974
GCBC.US Greene County Bancorp Inc 20241206 0 30.15 30.58 29.695 30.58 26665 30.58 up up correct
GCMG.US GCM Grosvenor Inc 20241206 0 12.44 12.49 12.265 12.34 134800 12.34 down down correct
GCMGW.US GCM Grosvenor Inc 20241206 0 1.31 1.31 1.19 1.2567 12088 1.2567 down down correct
GCREX.US Griffin Institutional Access Real Estate 20241206 0 24.13 24.13 24.13 24.13 0 24.13
GDEN.US Golden Entertainment Inc 20241206 0 33.71 34.23 33.4063 33.46 141266 33.46 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20241206 0 22.3 23 22.01 22.58 13374 22.58 up up correct
GDEVW.US Nexters Inc. Warrant 20241206 0 0.0173 0.0174 0.0171 0.0171 12000 0.0171 down down correct
GDRX.US GoodRx Holdings Inc 20241206 0 4.93 5.0256 4.88 4.91 924126 4.91 down down correct
GDS.US GDS Holdings Limited 20241206 0 20.28 20.9 20.13 20.73 415840 20.73 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20241206 0 18.58 19.09 18.545 19.02 514265 19.02 up up correct
GECC.US Great Elm Capital Corporation 20241206 0 10.36 10.45 10.28 10.28 12127 10.28 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20241206 0 24.862 24.989 24.862 24.863 1600 24.863 up up correct
GEG.US Great Elm Group Inc 20241206 0 1.78 1.79 1.78 1.78 15306 1.78
GENC.US Gencor Industries Inc 20241206 0 21.75 22 21.51 21.95 17605 21.95 up up correct
GENE.US Genetic Technologies Limited 20241206 0 0.77 0.77 0.77 0.77 0 0.77
GEOS.US Geospace Technologies Corporation 20241206 0 10.97 11.07 10.4209 10.57 55681 10.57 down down correct
GERN.US Geron Corporation 20241206 0 3.98 4.03 3.91 3.93 3502672 3.93 down down correct
GEVO.US Gevo Inc 20241206 0 1.55 1.56 1.49 1.55 2343158 1.55
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20241206 0 1.58 1.6599 1.31 1.37 4757270 1.37 down down correct
GH.US Guardant Health Inc 20241206 0 37.52 37.8 36.57 36.87 1567821 36.87 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20241206 0 0.19 0.19 0.19 0.19 1390 0.19
GFS.US GlobalFoundries Inc. Ordinary Shares 20241206 0 44.43 45.447 44.345 44.88 2122300 44.88 up up correct
GGAL.US Grupo Financiero Galicia S.A 20241206 0 57.57 59.25 57.37 58.92 638913 58.92 up up correct
GHRS.US GH Research PLC Ordinary Shares 20241206 0 8.06 8.18 7.71 8.11 25806 8.11 up up correct
GIFI.US Gulf Island Fabrication Inc 20241206 0 6.9 6.96 6.7213 6.89 27500 6.89 down down correct
GIGM.US GigaMedia Limited 20241206 0 1.4863 1.52 1.46 1.52 7147 1.52 up up correct
GIII.US G 20241206 0 31.6 31.65 31.08 31.42 344505 31.42 down down correct
GILD.US Gilead Sciences Inc 20241206 0 93.5 94.22 92.03 92.13 4469100 92.13 down down correct
GILT.US Gilat Satellite Networks Ltd 20241206 0 6.12 6.1602 6.01 6.09 380925 6.09 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20241206 0 1.85 1.875 1.84 1.86 17783 1.86 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20241206 0 0.24 0.24 0.24 0.24 115 0.24
GIREX.US Griffin Institutional Access Real Estate 20241206 0 25.87 25.87 25.87 25.87 0 25.87
GLAD.US Gladstone Capital Corporation 20241206 0 27 27.3999 26.8801 27.14 81691 27.14 up down incorrect
GLBE.US Global 20241206 0 53.51 54.24 53.25 54.21 834543 54.21 up up correct
GLBS.US Globus Maritime Limited 20241206 0 1.39 1.4 1.32 1.35 45644 1.35 down down correct
GLBZ.US Glen Burnie Bancorp 20241206 0 5.9843 5.9843 5.9817 5.9817 725 5.9817 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20241206 0 12.83 12.83 12.47 12.49 221010 12.49 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20241206 0 2.71 2.8 2.5601 2.8 52756 2.8 up up correct
GLNG.US Golar LNG Limited 20241206 0 42.13 42.5 41 42.45 1456307 42.45 up up correct
GLPG.US Galapagos NV 20241206 0 27.06 27.34 26.96 26.99 129858 26.99 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20241206 0 50.91 51.1 50.18 50.43 1474199 50.43 down down correct
GLRE.US Greenlight Capital Re Ltd 20241206 0 15 15 14.58 14.8 62456 14.8 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20241206 0 25.44 25.44 25.44 25.44 0 25.44
GLSI.US Greenwich LifeSciences Inc 20241206 0 13.47 14.18 13.47 13.66 22249 13.66 up down incorrect
GLTO.US Galecto Inc 20241206 0 5.8 5.81 5.62 5.62 10501 5.62 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20241206 0 8.92 9.88 8.92 9.41 3945995 9.41 up up correct
GLYC.US GlycoMimetics Inc 20241206 0 0.27 0.2997 0.27 0.2945 591598 0.2945 up up correct
GMBL.US Esports Entertainment Group Inc 20241206 0 0.301 0.31 0.235 0.293 75700 0.293 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20241206 0 0.056 0.076 0.056 0.076 2200 0.076 up up correct
GMBLW.US Esports Entertainment Group Inc 20241206 0 0.0041 0.0048 0.0041 0.0048 7438 0.0048 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20241206 0 24.87 24.87 24.87 24.87 0 24.87
GNFT.US Genfit SA 20241206 0 3.95 3.95 3.885 3.9 15849 3.9 down down correct
GNLN.US Greenlane Holdings Inc 20241206 0 1.74 1.78 1.68 1.7 71828 1.7 down down correct
GNPX.US Genprex Inc 20241206 0 1.07 1.1 1.03 1.04 556183 1.04 down down correct
GNSS.US Genasys Inc 20241206 0 3.96 3.98 3.88 3.9 60680 3.9 down down correct
GNTX.US Gentex Corporation 20241206 0 29.83 30.125 29.62 29.76 940120 29.76 down down correct
GNTY.US Guaranty Bancshares Inc 20241206 0 36.74 37.14 36.25 37.12 18654 37.12 up up correct
GO.US Grocery Outlet Holding Corp 20241206 0 19.14 19.24 18.58 19.12 1576889 19.12 down down correct
GOCO.US GoHealth Inc 20241206 0 10.65 10.98 10.65 10.79 32193 10.79 up up correct
GOEV.US Canoo Inc 20241206 0 0.3418 0.3494 0.2978 0.3068 12751333 0.3068 down down correct
GOEVW.US Canoo Holdings Ltd 20241206 0 0.0225 0.0248 0.0171 0.0171 172577 0.0171 down down correct
GOGL.US Golden Ocean Group Limited 20241206 0 9.88 9.885 9.45 9.56 2488566 9.56 down down correct
GOGO.US Gogo Inc 20241206 0 7.46 7.915 7.45 7.74 1345857 7.74 up up correct
GOOD.US Gladstone Commercial Corporation 20241206 0 17.23 17.27 16.9 16.92 194776 16.92 down down correct
GOODN.US Gladstone Commercial Corporation 20241206 0 23.9 24.1 23.71 23.92 3100 23.92 up up correct
GOOG.US Alphabet Inc 20241206 0 173.88 176.8389 173.55 176.49 13319549 176.49 up up correct
GOOGL.US Alphabet Inc 20241206 0 172.03 175.08 171.86 174.71 21462393 174.71 up up correct
GOSS.US Gossamer Bio Inc 20241206 0 0.7153 0.76 0.7153 0.7532 957599 0.7532 up up correct
GOVX.US GeoVax Labs Inc 20241206 0 2.23 2.5296 2.23 2.52 1031015 2.52 up up correct
GOVXW.US GeoVax Labs Inc 20241206 0 0.12 0.1283 0.12 0.1283 3683 0.1283 up up correct
GP.US GreenPower Motor Company Inc 20241206 0 0.92 0.9399 0.8901 0.9 101525 0.9 down down correct
GPRE.US Green Plains Inc 20241206 0 10.48 10.73 10.4 10.58 1274844 10.58 up down incorrect
GPRO.US GoPro Inc 20241206 0 1.21 1.25 1.2 1.25 2116463 1.25 up up correct
GRBK.US Green Brick Partners Inc 20241206 0 68.92 69.2977 66.92 67.79 200620 67.79 down down correct
GREE.US Greenidge Generation Holdings Inc 20241206 0 2.29 2.4071 2.2323 2.37 548235 2.37 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20241206 0 10.497 10.5 10.43 10.5 5661 10.5 up up correct
GRFS.US Grifols S.A 20241206 0 7.14 7.335 7.14 7.3 581913 7.3 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20241206 0 26.49 26.49 26.49 26.49 0 26.49
GRMN.US Garmin Ltd 20241206 0 217.73 219.54 216.81 218.58 661073 218.58 up up correct
GRNQ.US Greenpro Capital Corp 20241206 0 0.96 1.04 0.96 1 17011 1 up up correct
GROW.US U.S. Global Investors Inc 20241206 0 2.42 2.46 2.41 2.46 33733 2.46 up up correct
GRPN.US Groupon Inc 20241206 0 11.82 13.095 11.6 12.95 2995841 12.95 up down incorrect
GRTX.US Galera Therapeutics Inc 20241206 0 0.0353 0.0365 0.0345 0.035 69587 0.035 down down correct
GRVY.US Gravity Co. Ltd 20241206 0 66.22 66.63 65.23 66.46 18398 66.46 up up correct
GRWG.US GrowGeneration Corp 20241206 0 1.9 1.9 1.84 1.87 424293 1.87 down down correct
GSBC.US Great Southern Bancorp Inc 20241206 0 65.32 65.32 63.94 64.4 15978 64.4 down up incorrect
GSHD.US Goosehead Insurance Inc 20241206 0 125.85 126.31 122.63 124.09 135313 124.09 down down correct
GSIT.US GSI Technology Inc 20241206 0 2.99 3.03 2.91 3 136239 3 up up correct
GSM.US Ferroglobe PLC 20241206 0 4.3 4.3 4.195 4.26 749869 4.26 down down correct
GSRDX.US GSRDX 20241206 0 8.31 8.31 8.31 8.31 0 8.31
GSREX.US GSREX 20241206 0 8.3 8.3 8.3 8.3 0 8.3
GSRHX.US GSRHX 20241206 0 8.79 8.79 8.79 8.79 0 8.79
GSRJX.US GSRJX 20241206 0 8.31 8.31 8.31 8.31 0 8.31
GSRQX.US GSRQX 20241206 0 8.48 8.48 8.48 8.48 0 8.48
GT.US The Goodyear Tire & Rubber Company 20241206 0 10.12 10.33 10.01 10.16 5471396 10.16 up up correct
GTBP.US GT Biopharma Inc 20241206 0 2.48 2.59 2.41 2.57 12316 2.57 up up correct
GTEC.US Greenland Technologies Holding Corporation 20241206 0 2.01 2.12 1.98 2.09 104646 2.09 up up correct
GTIM.US Good Times Restaurants Inc 20241206 0 2.65 2.7 2.64 2.65 8775 2.65
GTLB.US GitLab Inc. Class A Common Stock 20241206 0 73.5 73.5 65.78 67.19 12931924 67.19 down down correct
GTX.US Garrett Motion Inc 20241206 0 9.19 9.23 8.79 8.91 720227 8.91 down down correct
GURE.US Gulf Resources Inc 20241206 0 0.5525 0.57 0.5385 0.5656 51076 0.5656 up up correct
GWRS.US Global Water Resources Inc 20241206 0 12.71 12.75 12.57 12.74 22869 12.74 up up correct
GYRO.US Gyrodyne LLC 20241206 0 9.05 9.05 9.05 9.05 113 9.05
HAFC.US Hanmi Financial Corporation 20241206 0 25.77 25.77 25.17 25.66 107249 25.66 down down correct
HAIN.US The Hain Celestial Group Inc 20241206 0 8.32 8.505 8.23 8.27 631028 8.27 down down correct
HALO.US Halozyme Therapeutics Inc 20241206 0 48.4 49.05 48.14 48.4 905788 48.4
HAS.US Hasbro Inc 20241206 0 67.25 67.47 65.88 65.98 1512068 65.98 down down correct
HBAN.US Huntington Bancshares Incorporated 20241206 0 17.72 17.85 17.54 17.61 11142681 17.61 down down correct
HBANM.US Huntington Bancshares Incorporated 20241206 0 23.96 23.99 23.807 23.97 14100 23.97 up up correct
HBANP.US Huntington Bancshares Incorporated 20241206 0 19.09 19.125 18.97 18.97 25400 18.97 down down correct
HBCP.US Home Bancorp Inc 20241206 0 49.43 50.14 49.105 50.14 11339 50.14 up up correct
HBIO.US Harvard Bioscience Inc 20241206 0 2.14 2.26 2.12 2.26 277601 2.26 up up correct
HBNC.US Horizon Bancorp Inc 20241206 0 18.12 18.12 17.755 17.93 123572 17.93 down down correct
HBT.US HBT Financial Inc 20241206 0 23.88 23.9 23.3354 23.9 19267 23.9 up up correct
HCAT.US Health Catalyst Inc 20241206 0 8.33 8.575 8.21 8.35 565058 8.35 up up correct
HCKT.US The Hackett Group Inc 20241206 0 32.36 32.4732 32.09 32.32 63890 32.32 down up incorrect
HCM.US HUTCHMED (China) Limited 20241206 0 17 17.48 17 17.06 31115 17.06 up up correct
HCSG.US Healthcare Services Group Inc 20241206 0 12.4 12.44 12.275 12.42 205384 12.42 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20241206 0 0.75 1.66 0.7 1.18 4338731 1.18 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20241206 0 10.54 10.54 10.54 10.54 0 10.54
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20241206 0 10.5912 10.5912 10.5912 10.5912 103 10.5912
HCWB.US HCW Biologics Inc. Common Stock 20241206 0 0.44 0.44 0.4 0.4009 296517 0.4009 down up incorrect
HDSN.US Hudson Technologies Inc 20241206 0 5.92 5.97 5.77 5.85 430865 5.85 down down correct
HEAR.US Turtle Beach Corporation 20241206 0 18.12 18.66 18 18.56 131019 18.56 up up correct
HEES.US H&E Equipment Services Inc 20241206 0 60.27 60.36 59 59.99 179973 59.99 down down correct
HELE.US Helen of Troy Limited 20241206 0 73.47 74.78 72.52 72.7 256011 72.7 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20241206 0 0.6282 0.6299 0.6099 0.6198 11674 0.6198 down down correct
HEPS.US D 20241206 0 3.17 3.23 3.1 3.2 665866 3.2 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20241206 0 12.4 12.4 12.31 12.4 1086 12.4
HFFG.US HF Foods Group Inc 20241206 0 3.77 3.8 3.74 3.79 27528 3.79 up up correct
HFWA.US Heritage Financial Corporation 20241206 0 26.28 26.33 25.78 26.13 96899 26.13 down down correct
HGBL.US Heritage Global Inc 20241206 0 1.74 1.74 1.715 1.72 26856 1.72 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20241206 0 11.1201 11.1201 11.1201 11.1201 0 11.1201
HHGCU.US HHG Capital Corp Unit 20241206 0 11.5 11.5 11.5 11.5 0 11.5
HIFS.US Hingham Institution for Savings 20241206 0 280.47 285.77 279.4601 281.3 10194 281.3 up up correct
HIHO.US Highway Holdings Limited 20241206 0 1.925 1.95 1.91 1.93 6064 1.93 up up correct
HIMX.US Himax Technologies Inc 20241206 0 6.23 6.78 6.208 6.69 1731237 6.69 up up correct
HITI.US High Tide Inc. Common Shares 20241206 0 3.29 3.52 3.28 3.45 806549 3.45 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20241206 0 4.195 4.4988 4.19 4.35 12807299 4.35 up up correct
HLIT.US Harmonic Inc 20241206 0 12.93 13.1 12.87 12.89 362805 12.89 down down correct
HLMN.US Hillman Solutions Corp 20241206 0 11.26 11.29 11.105 11.16 487237 11.16 down down correct
HLNE.US Hamilton Lane Incorporated 20241206 0 185.41 185.965 180.88 181.48 433942 181.48 down down correct
HMST.US HomeStreet Inc 20241206 0 11.85 12.0174 11.61 11.62 77770 11.62 down down correct
HNNA.US Hennessy Advisors Inc 20241206 0 12.15 12.78 11.86 12.77 26730 12.77 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20241206 0 24.35 24.35 24.35 24.35 2 24.35
HNRG.US Hallador Energy Company 20241206 0 12.51 13.03 12.15 12.95 426404 12.95 up up correct
HNST.US The Honest Company Inc 20241206 0 8.5 8.87 8.22 8.22 2541491 8.22 down down correct
HOFT.US Hooker Furniture Corporation 20241206 0 16.61 16.94 16.26 16.59 30634 16.59 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20241206 0 1.14 1.1799 1.11 1.11 29202 1.11 down down correct
HOFVW.US Hall of Fame Village LLC 20241206 0 0.0066 0.0077 0.0066 0.0077 12872 0.0077 up up correct
HOLX.US Hologic Inc 20241206 0 75.98 76.42 75.22 75.34 1356781 75.34 down down correct
HON.US Honeywell International Inc 20241206 0 227.29 227.96 225.71 226.38 3180066 226.38 down down correct
HONE.US HarborOne Bancorp Inc 20241206 0 13.09 13.125 12.935 13.07 151057 13.07 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20241206 0 39.59 41.71 38.94 41.67 37242728 41.67 up up correct
HOOK.US HOOKIPA Pharma Inc 20241206 0 2.42 2.6 2.41 2.51 50174 2.51 up up correct
HOPE.US Hope Bancorp Inc 20241206 0 13.65 13.65 13.285 13.45 331055 13.45 down down correct
HOTH.US Hoth Therapeutics Inc 20241206 0 0.842 0.87 0.825 0.8366 92153 0.8366 down down correct
HOWL.US Werewolf Therapeutics Inc 20241206 0 1.79 1.805 1.76 1.8 339867 1.8 up up correct
HPK.US HighPeak Energy Inc 20241206 0 14.69 14.75 13.97 14.07 406600 14.07 down down correct
HPKEW.US HighPeak Energy Inc 20241206 0 4.3 4.548 4.2 4.2 600 4.2 down down correct
HQI.US HireQuest Inc 20241206 0 14.61 14.87 14.5 14.86 6200 14.86 up up correct
HQY.US HealthEquity Inc 20241206 0 101.36 102.53 98.8 100.21 885415 100.21 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20241206 0 33.77 34.31 33.32 33.76 340779 33.76 down down correct
HROW.US Harrow Health Inc 20241206 0 37.67 39.3225 37.51 39.32 268140 39.32 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20241206 0 25.3501 25.3501 25.33 25.35 3764 25.35 down down correct
HRTX.US Heron Therapeutics Inc 20241206 0 1.71 1.71 1.59 1.62 4475644 1.62 down down correct
HRZN.US Horizon Technology Finance Corporation 20241206 0 9.32 9.39 9.3 9.37 351828 9.37 up up correct
HSDT.US Helius Medical Technologies Inc 20241206 0 0.62 0.623 0.5183 0.6001 271689 0.6001 down down correct
HSIC.US Henry Schein Inc 20241206 0 72.61 73.18 71.9601 73 2086443 73 up up correct
HSII.US Heidrick & Struggles International Inc 20241206 0 45.34 45.39 44.47 44.91 161988 44.91 down down correct
HSON.US Hudson Global Inc 20241206 0 15 15.01 14.91 15 1976 15
HST.US Host Hotels & Resorts Inc 20241206 0 18.92 19.03 18.64 18.8 5650000 18.8 down down correct
HSTM.US HealthStream Inc 20241206 0 32.48 32.64 32.08 32.25 109539 32.25 down down correct
HSTO.US Histogen Inc 20241206 0 0.02 0.02 0.02 0.02 1011 0.02
HTBI.US HomeTrust Bancshares Inc 20241206 0 37.03 37.03 36.32 36.92 32720 36.92 down up incorrect
HTBK.US Heritage Commerce Corp 20241206 0 10.59 10.59 10.37 10.52 146913 10.52 down up incorrect
HTHT.US Huazhu Group Limited 20241206 0 32.62 33.09 32.62 32.87 2689785 32.87 up down incorrect
HTIA.US Healthcare Trust Inc 20241206 0 15.75 16.15 15.51 15.7 2900 15.7 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20241206 0 15 15.2 14.8501 15.1 7489 15.1 up up correct
HTLD.US Heartland Express Inc 20241206 0 12.31 12.32 11.89 11.95 224163 11.95 down down correct
HTLF.US Heartland Financial USA Inc 20241206 0 67.9 68.2 66.6 67.82 127463 67.82 down down correct
HTLFP.US Heartland Financial USA Inc 20241206 0 25.3501 25.3501 25.31 25.31 3257 25.31 down down correct
HTOO.US Fusion Fuel Green PLC 20241206 0 0.463 0.625 0.463 0.562 8445212 0.562 up up correct
HTOOW.US Fusion Fuel Green PLC 20241206 0 0.0261 0.0389 0.0261 0.032 65192 0.032 up up correct
HUBG.US Hub Group Inc 20241206 0 51.03 51.03 49.524 49.79 412142 49.79 down down correct
HUDI.US Huadi International Group Co. Ltd 20241206 0 1.89 1.93 1.88 1.89 7208 1.89
HUIZ.US Huize Holding Limited 20241206 0 0.5999 0.5999 0.53 0.5401 98177 0.5401 down down correct
HUMA.US Humacyte Inc 20241206 0 4.5 5.03 4.48 4.83 3513809 4.83 up up correct
HUMAW.US Humacyte Inc 20241206 0 1.6 1.92 1.52 1.83 114178 1.83 up up correct
HURC.US Hurco Companies Inc 20241206 0 22.38 22.4 21.59 21.97 12444 21.97 down down correct
HURN.US Huron Consulting Group Inc 20241206 0 123.75 123.84 122.11 123.11 51566 123.11 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20241206 0 28.35 31.95 28.35 30.24 8758370 30.24 up up correct
HWCPZ.US HWCPZ 20241206 0 24.636 24.85 24.43 24.5 111300 24.5 down down correct
HWBK.US Hawthorn Bancshares Inc 20241206 0 31.9 32.43 31.72 32.01 5649 32.01 up up correct
HWC.US Hancock Whitney Corporation 20241206 0 59.1 59.12 58.07 58.965 302230 58.965 down down correct
HWKN.US Hawkins Inc 20241206 0 134.33 135.96 132.12 135.21 72704 135.21 up up correct
HYAC.US Haymaker Acquisition Corp. III 20241206 0 10.73 10.74 10.73 10.74 629 10.74 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20241206 0 0.6892 0.7047 0.6569 0.669 134201 0.669 down down correct
HYMC.US Hycroft Mining Holding Corporation 20241206 0 2.22 2.28 2.18 2.22 188074 2.22
HYMCL.US Hycroft Mining Holding Corporation 20241206 0 0.0195 0.0195 0.018 0.018 5103 0.018 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20241206 0 0.011 0.0147 0.011 0.0145 5220 0.0145 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20241206 0 1.81 1.8263 1.73 1.75 85588 1.75 down down correct
HYZNW.US HYZON Motors Inc 20241206 0 0.0176 0.0176 0.0176 0.0176 500 0.0176
IART.US Integra LifeSciences Holdings Corporation 20241206 0 24.1 24.325 23.83 24.1 415162 24.1
IAS.US Integral Ad Science Holding Corp. Common Stock 20241206 0 10.9 11.1 10.8 10.94 680547 10.94 up up correct
IBCP.US Independent Bank Corporation 20241206 0 38.34 38.3768 37.43 38.02 54243 38.02 down down correct
IBEX.US IBEX Limited 20241206 0 19.78 19.98 19.41 19.79 77494 19.79 up up correct
IBKR.US Interactive Brokers Group Inc 20241206 0 186.78 187.29 184.22 186.96 964798 186.96 up up correct
IBOC.US International Bancshares Corporation 20241206 0 72.22 72.3 71.1 71.95 128371 71.95 down down correct
IBRX.US ImmunityBio Inc 20241206 0 4.57 4.96 4.57 4.96 3465373 4.96 up up correct
IBTX.US Independent Bank Group Inc 20241206 0 67.58 67.58 66.27 67.19 108374 67.19 down down correct
ICAD.US iCAD Inc 20241206 0 1.69 1.8 1.69 1.74 201997 1.74 up up correct
ICCC.US ImmuCell Corporation 20241206 0 4.545 4.84 4.4001 4.84 5985 4.84 up up correct
ICCH.US ICC Holdings Inc 20241206 0 23.12 23.17 23.12 23.17 3462 23.17 up up correct
ICCM.US Icecure Medical 20241206 0 0.811 0.8353 0.81 0.82 115341 0.82 up up correct
ICFI.US ICF International Inc 20241206 0 133.33 134.52 131.54 132.5 165988 132.5 down down correct
ICHR.US Ichor Holdings Ltd 20241206 0 33.23 33.6 33.09 33.33 238349 33.33 up up correct
ICLK.US iClick Interactive Asia Group Limited 20241206 0 6.01 6.86 6.01 6.69 46892 6.69 up up correct
ICLR.US ICON Public Limited Company 20241206 0 211.99 217.74 209.71 217.47 1290997 217.47 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20241206 0 3.17 3.18 3.1 3.14 15200 3.14 down down correct
ICUI.US ICU Medical Inc 20241206 0 156.69 157.1705 155.04 155.74 163595 155.74 down down correct
IDCC.US InterDigital Inc 20241206 0 193.19 197.2 192.89 196.83 263782 196.83 up up correct
IDEX.US Ideanomics Inc 20241206 0 0.07 0.08 0.02 0.0202 110651 0.0202 down down correct
IDN.US Intellicheck Inc 20241206 0 2.93 3.2344 2.93 2.99 156186 2.99 up up correct
IDXX.US IDEXX Laboratories Inc 20241206 0 426.48 436.2 426.48 435.69 551900 435.69 up up correct
IDYA.US IDEAYA Biosciences Inc 20241206 0 26.56 28 26.56 27.79 558002 27.79 up up correct
IEP.US Icahn Enterprises L.P 20241206 0 10.69 10.79 10.34 10.56 1709008 10.56 down down correct
IESC.US IES Holdings Inc 20241206 0 282 290.4495 264.1101 268.17 240116 268.17 down up incorrect
IFBD.US Infobird Co. Ltd 20241206 0 2.6 2.83 2.58 2.73 272350 2.73 up up correct
IFMK.US iFresh Inc 20241206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20241206 0 2.49 2.815 2.45 2.62 1035825 2.62 up up correct
IGIC.US International General Insurance Holdings Ltd 20241206 0 25.74 26.09 25.445 26.09 66399 26.09 up up correct
IGMS.US IGM Biosciences Inc 20241206 0 10 10.42 9.71 10.31 160736 10.31 up up correct
IHRT.US iHeartMedia Inc 20241206 0 2.49 2.66 2.39 2.61 1770610 2.61 up up correct
III.US Information Services Group Inc 20241206 0 3.66 3.71 3.655 3.66 82724 3.66
IIIV.US i3 Verticals Inc 20241206 0 23.43 24 23.3117 23.38 256174 23.38 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20241206 0 1.25 1.27 1.21 1.24 105288 1.24 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20241206 0 0.293 0.293 0.293 0.293 0 0.293
IKNA.US Ikena Oncology Inc 20241206 0 1.68 1.708 1.66 1.68 61359 1.68
IKT.US Inhibikase Therapeutics Inc 20241206 0 2.6772 3.33 2.6772 3.28 408733 3.28 up up correct
ILMN.US Illumina Inc 20241206 0 140.02 142.27 139.66 141.09 1106600 141.09 up up correct
ILPT.US Industrial Logistics Properties Trust 20241206 0 3.6 3.6 3.485 3.55 253535 3.55 down down correct
IMAB.US I 20241206 0 1.05 1.08 0.984 1.02 182965 1.02 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20241206 0 11.31 11.32 11.31 11.32 197 11.32 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20241206 0 11.59 11.59 11.59 11.59 0 11.59
IMCC.US IM Cannabis Corp 20241206 0 2.74 2.74 2.6 2.7 32230 2.7 down down correct
IMCR.US Immunocore Holdings plc 20241206 0 31.01 31.75 30.52 31.52 212301 31.52 up up correct
IMKTA.US Ingles Markets Incorporated 20241206 0 71.33 71.41 69.16 69.63 105258 69.63 down down correct
IMMP.US Immutep Limited 20241206 0 2.02 2.14 2.01 2.09 210714 2.09 up down incorrect
IMMR.US Immersion Corporation 20241206 0 9.09 9.1308 8.65 8.65 540299 8.65 down down correct
IMNM.US Immunome Inc 20241206 0 12.83 13.839 12.545 13.73 462461 13.73 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20241206 0 19.63 19.72 19.55 19.66 27481 19.66 up up correct
IMRN.US Immuron Limited 20241206 0 1.99 2.0284 1.99 2 2437 2 up up correct
IMRX.US Immuneering Corporation 20241206 0 2.14 2.22 2.11 2.18 252976 2.18 up up correct
IMTE.US Integrated Media Technology Limited 20241206 0 1.39 1.391 1.36 1.39 3614 1.39
IMTX.US Immatics N.V 20241206 0 7.7 7.935 7.6808 7.85 408152 7.85 up up correct
IMUX.US Immunic Inc 20241206 0 1.23 1.3 1.23 1.28 533158 1.28 up up correct
IMVT.US Immunovant Inc 20241206 0 28.5 29.2 28.2 28.62 919836 28.62 up up correct
IMXI.US International Money Express Inc 20241206 0 21.29 21.4 21.03 21.11 116566 21.11 down down correct
INAB.US IN8bio Inc. Common Stock 20241206 0 0.3112 0.3126 0.296 0.309 513228 0.309 down up incorrect
INBK.US First Internet Bancorp 20241206 0 41.78 42.005 40.83 41.61 12026 41.61 down down correct
INBKZ.US INBKZ 20241206 0 25.17 25.43 25.17 25.23 2800 25.23 up up correct
INBX.US Inhibrx Inc 20241206 0 15.26 15.99 15.14 15.7 60121 15.7 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20241206 0 1.4 1.43 1.3801 1.42 10148 1.42 up up correct
INCY.US Incyte Corporation 20241206 0 75.27 76.46 75.02 75.92 1322445 75.92 up up correct
INDB.US Independent Bank Corp 20241206 0 72.17 72.55 70.63 71.77 117037 71.77 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20241206 0 4.01 4.4 4.01 4.29 8154134 4.29 up up correct
INDP.US Indaptus Therapeutics Inc 20241206 0 1.0099 1.05 0.9711 1.04 28124 1.04 up up correct
INFN.US Infinera Corporation 20241206 0 6.64 6.64 6.62 6.63 278102 6.63 down down correct
INGN.US Inogen Inc 20241206 0 9.53 9.61 9.2 9.5 162202 9.5 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20241206 0 0.65 0.69 0.64 0.678 108799 0.678 up up correct
INM.US InMed Pharmaceuticals Inc 20241206 0 5.58 6.4 5.19 5.5 134628 5.5 down down correct
INMB.US INmune Bio Inc 20241206 0 4.9 4.96 4.805 4.9 128486 4.9
INMD.US InMode Ltd 20241206 0 18.24 18.42 18.035 18.13 548555 18.13 down down correct
INN.US PF 20241206 0 21.1999 21.2963 20.93 21.27 8166 21.27 up up correct
INNV.US InnovAge Holding Corp 20241206 0 4.79 4.85 4.75 4.79 33390 4.79
INO.US Inovio Pharmaceuticals Inc 20241206 0 4.04 4.24 4.03 4.17 515138 4.17 up up correct
INOD.US Innodata Inc 20241206 0 45.9 45.9 43.9 44.55 1415095 44.55 down up incorrect
INOV.US Inovalon Holdings Inc 20241206 0 29.54 29.54 29.39 29.4457 2024 29.4457 down down correct
INSE.US Inspired Entertainment Inc 20241206 0 9.86 9.86 9.48 9.56 136934 9.56 down down correct
INSG.US Inseego Corp 20241206 0 10.91 11.32 10.84 10.99 173682 10.99 up up correct
INSM.US Insmed Incorporated 20241206 0 75.34 76.98 74.33 75.4 1412178 75.4 up up correct
INTA.US Intapp Inc. Common Stock 20241206 0 67.2 67.67 66.17 66.46 406084 66.46 down down correct
INTC.US Intel Corporation 20241206 0 20.95 21.05 20.66 20.92 78539132 20.92 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20241206 0 10 10 10 10 0 10
INTG.US The InterGroup Corporation 20241206 0 14.41 14.41 14.25 14.25 2098 14.25 down down correct
INTU.US Intuit Inc 20241206 0 649.17 654.11 645.82 646.47 1083222 646.47 down down correct
INTZ.US Intrusion Inc 20241206 0 0.6001 0.6294 0.58 0.5995 2414944 0.5995 down down correct
INVA.US Innoviva Inc 20241206 0 19 19.179 18.89 19.05 391880 19.05 up up correct
INVE.US Identiv Inc 20241206 0 4.09 4.12 3.89 3.92 67531 3.92 down down correct
INVO.US INVO Bioscience Inc 20241206 0 0.8523 0.8537 0.8168 0.841 59788 0.841 down down correct
INVZ.US Innoviz Technologies Ltd 20241206 0 0.65 0.7055 0.632 0.6844 1397711 0.6844 up up correct
INVZW.US Innoviz Technologies Ltd 20241206 0 0.0887 0.09 0.0718 0.075 16652 0.075 down down correct
INZY.US Inozyme Pharma Inc 20241206 0 2.52 2.62 2.385 2.57 604809 2.57 up up correct
IOBT.US IO Biotech Inc. Common Stock 20241206 0 0.83 0.86 0.815 0.86 134080 0.86 up up correct
IONM.US Assure Holdings Corp. Common Stock 20241206 0 0.045 0.045 0.045 0.045 0 0.045
IONS.US Ionis Pharmaceuticals Inc 20241206 0 37 39.12 36.769 38.11 1816958 38.11 up up correct
IOSP.US Innospec Inc 20241206 0 117.805 117.805 115.69 116.16 70232 116.16 down down correct
IOVA.US Iovance Biotherapeutics Inc 20241206 0 8.53 9.05 8.53 9.03 3846900 9.03 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20241206 0 0.3705 0.39 0.3609 0.3801 297295 0.3801 up up correct
IPAR.US Inter Parfums Inc 20241206 0 138.17 140.05 136.36 136.46 99412 136.46 down down correct
IPDN.US Professional Diversity Network Inc 20241206 0 0.655 0.655 0.57 0.62 24859 0.62 down down correct
IPGP.US IPG Photonics Corporation 20241206 0 75.74 77.31 75.74 76.67 176627 76.67 up up correct
IPHA.US Innate Pharma S.A 20241206 0 1.62 1.62 1.43 1.47 40950 1.47 down down correct
IPSC.US Century Therapeutics Inc. 20241206 0 1.44 1.58 1.43 1.52 544864 1.52 up down incorrect
IPW.US iPower Inc. 20241206 0 0.79 0.8 0.7403 0.7511 120178 0.7511 down down correct
IPWR.US Ideal Power Inc 20241206 0 6.5 6.86 6.1 6.23 38715 6.23 down down correct
IQ.US iQIYI Inc 20241206 0 2.21 2.25 2.18 2.21 8202113 2.21
IRBT.US iRobot Corporation 20241206 0 8.72 9.3 8.64 8.94 1125715 8.94 up up correct
IRDM.US Iridium Communications Inc 20241206 0 30.48 31.6545 30.41 31 1048687 31 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20241206 0 14.19 15.92 14.18 15.39 21809314 15.39 up up correct
IRIX.US IRIDEX Corporation 20241206 0 1.82 1.8979 1.7516 1.79 11767 1.79 down down correct
IRMD.US IRadimed Corporation 20241206 0 54.56 54.775 53.84 54.18 26628 54.18 down up incorrect
IROQ.US IF Bancorp Inc 20241206 0 22.99 23.4 22.99 23.4 1235 23.4 up down incorrect
IRTC.US iRhythm Technologies Inc 20241206 0 82.45 85.64 81.1 85.18 291023 85.18 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20241206 0 3.25 3.43 3.06 3.43 2952910 3.43 up up correct
ISPC.US iSpecimen Inc. Common Stock 20241206 0 3.88 4.15 3.86 3.9 55464 3.9 up up correct
ISRG.US Intuitive Surgical Inc 20241206 0 548.21 556.23 548.21 550.41 1026321 550.41 up up correct
ISSC.US Innovative Solutions and Support Inc 20241206 0 7.89 7.9 7.7705 7.9 40547 7.9 up up correct
ISTR.US Investar Holding Corporation 20241206 0 23.84 23.84 23.497 23.63 22123 23.63 down down correct
ITCI.US Intra 20241206 0 84 84.71 83.39 84.55 274762 84.55 up up correct
ITIC.US Investors Title Company 20241206 0 267.38 269.51 266.3 266.3 5291 266.3 down down correct
ITOS.US iTeos Therapeutics Inc 20241206 0 8.03 8.36 8 8.32 378971 8.32 up up correct
ITRI.US Itron Inc 20241206 0 116.55 117.46 115.06 115.92 347476 115.92 down down correct
ITRM.US Iterum Therapeutics plc 20241206 0 2.94 2.95 2.55 2.7 2671504 2.7 down up incorrect
ITRN.US Ituran Location and Control Ltd 20241206 0 31.15 31.43 30.69 31.07 78240 31.07 down down correct
IVA.US Inventiva S.A 20241206 0 2.6123 2.65 2.58 2.65 1442 2.65 up up correct
IVAC.US Intevac Inc 20241206 0 2.73 2.83 2.7 2.8 82247 2.8 up up correct
IXAQU.US IX Acquisition Corp. Unit 20241206 0 11.12 11.12 11.12 11.12 0 11.12
IZEA.US IZEA Worldwide Inc 20241206 0 2.53 2.688 2.53 2.59 34260 2.59 up up correct
JACK.US Jack in the Box Inc 20241206 0 48.96 49.57 47.78 47.97 326809 47.97 down down correct
JAGX.US Jaguar Health Inc 20241206 0 0.99 1 0.9402 0.956 452253 0.956 down down correct
JAKK.US JAKKS Pacific Inc 20241206 0 29.11 29.13 27.97 27.97 30755 27.97 down down correct
JAMF.US Jamf Holding Corp 20241206 0 15.56 15.76 15.28 15.42 343650 15.42 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20241206 0 66.33 68.99 64.32 64.99 1665716 64.99 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20241206 0 123.45 124.1 122.0287 122.59 271650 122.59 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20241206 0 182.91 183.21 179.13 180.99 750875 180.99 down down correct
JBLU.US JetBlue Airways Corporation 20241206 0 6.57 6.82 6.4525 6.59 18264568 6.59 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20241206 0 87.67 87.67 85.575 86.3 43512 86.3 down down correct
JD.US JD.com Inc 20241206 0 37.62 37.98 37.165 37.18 8448270 37.18 down down correct
JFIN.US Jiayin Group Inc 20241206 0 6.19 6.55 6.16 6.35 33645 6.35 up down incorrect
JFU.US 9F Inc 20241206 0 1.51 1.655 1.37 1.41 23774 1.41 down down correct
JG.US Aurora Mobile Limited 20241206 0 6.98 7.8334 6.98 7.77 18685 7.77 up down incorrect
JJSF.US J & J Snack Foods Corp 20241206 0 169.48 170.17 166.61 166.92 52069 166.92 down down correct
JKHY.US Jack Henry & Associates Inc 20241206 0 174.23 174.315 172.09 173.01 574501 173.01 down down correct
JOUT.US Johnson Outdoors Inc 20241206 0 33.23 33.6 32.85 33.48 45186 33.48 up down incorrect
JPM.US PM 20241206 0 19.25 19.3125 19.07 19.09 175747 19.09 down down correct
JRSH.US Jerash Holdings (US) Inc 20241206 0 3.3 3.4342 3.3 3.4 6236 3.4 up up correct
JRVR.US James River Group Holdings Ltd 20241206 0 4.7 4.75 4.57 4.66 245998 4.66 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20241206 0 20.21 20.21 19.8 19.97 20398 19.97 down down correct
JSPR.US Jasper Therapeutics Inc 20241206 0 23.04 23.89 22.425 22.48 189314 22.48 down down correct
JSPRW.US Jasper Therapeutics Inc 20241206 0 0.2056 0.206 0.1926 0.206 1511 0.206 up up correct
JVA.US Coffee Holding Co. Inc 20241206 0 4.09 4.2119 3.89 3.91 76419 3.91 down up incorrect
JWEL.US Jowell Global Ltd 20241206 0 3.0235 3.48 3.0065 3.0856 28997 3.0856 up up correct
JYNT.US The Joint Corp 20241206 0 11.65 11.7324 11.37 11.58 25405 11.58 down down correct
JZXN.US Jiuzi Holdings Inc 20241206 0 1.43 1.57 1.18 1.18 1956802 1.18 down down correct
KALA.US Kala Pharmaceuticals Inc 20241206 0 6.33 6.79 6.33 6.79 2376 6.79 up up correct
KALU.US Kaiser Aluminum Corporation 20241206 0 82.41 82.41 79.7382 80.5 56801 80.5 down down correct
KALV.US KalVista Pharmaceuticals Inc 20241206 0 9 9.86 8.98 9.81 362084 9.81 up up correct
KARO.US Karooooo Ltd 20241206 0 44.5 50 43.83 49.59 115305 49.59 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20241206 0 0.7378 0.7469 0.7001 0.7035 67677 0.7035 down down correct
KBNT.US Kubient Inc 20241206 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
KC.US Kingsoft Cloud Holdings Limited 20241206 0 8.82 9.45 8.6324 9.25 4882466 9.25 up up correct
KDP.US Keurig Dr Pepper Inc 20241206 0 33.07 33.33 32.69 32.72 9582700 32.72 down down correct
KE.US Kimball Electronics Inc 20241206 0 19.27 19.32 18.8104 19.07 106966 19.07 down down correct
KELYA.US Kelly Services Inc 20241206 0 14.34 14.375 14.12 14.33 447743 14.33 down down correct
KELYB.US Kelly Services Inc 20241206 0 14.72 14.72 14.72 14.72 0 14.72
KEQU.US Kewaunee Scientific Corporation 20241206 0 40.2 42.4703 40.06 42.35 8294 42.35 up up correct
KFFB.US Kentucky First Federal Bancorp 20241206 0 2.7 2.8219 2.65 2.7734 12737 2.7734 up up correct
KFRC.US Kforce Inc 20241206 0 60.97 61.03 59.26 59.74 93300 59.74 down down correct
KHC.US The Kraft Heinz Company 20241206 0 30.95 31.04 30.675 30.81 11872951 30.81 down down correct
KIDS.US OrthoPediatrics Corp 20241206 0 23.33 23.655 22.77 23.17 258751 23.17 down down correct
KINS.US Kingstone Companies Inc 20241206 0 17.05 17.7699 15.9217 16.44 523298 16.44 down down correct
KIRK.US Kirkland's Inc 20241206 0 1.96 2.09 1.76 1.975 1163872 1.975 up up correct
KLAC.US KLA Corporation 20241206 0 641.15 650.71 638.18 648.34 862519 648.34 up up correct
KLDO.US Kaleido Biosciences Inc 20241206 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20241206 0 48.45 48.72 47.74 48.23 359079 48.23 down down correct
KLTR.US Kaltura Inc. Common Stock 20241206 0 2.25 2.25 2.18 2.24 189542 2.24 down down correct
KLXE.US KLX Energy Services Holdings Inc 20241206 0 5.01 5.09 4.84 4.955 106551 4.955 down down correct
KMDA.US Kamada Ltd 20241206 0 5.8887 6.12 5.8887 6.08 23981 6.08 up up correct
KNDI.US Kandi Technologies Group Inc 20241206 0 1.07 1.12 1.04 1.04 284727 1.04 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20241206 0 20.98 21.56 20.77 21.51 314433 21.51 up up correct
KNSL.US Kinsale Capital Group Inc 20241206 0 498.43 526 497.795 524.22 338210 524.22 up up correct
KOD.US Kodiak Sciences Inc 20241206 0 7.37 8.1 7.37 7.83 251513 7.83 up down incorrect
KOPN.US Kopin Corporation 20241206 0 1.22 1.25 1.15 1.2 997918 1.2 down down correct
KOSS.US Koss Corporation 20241206 0 7.06 7.375 6.93 7.31 287961 7.31 up up correct
KPLT.US Katapult Holdings Inc 20241206 0 7.155 7.155 6.73 6.8541 10592 6.8541 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20241206 0 0.0058 0.0058 0.0058 0.0058 5343 0.0058
KPRX.US Kiora Pharmaceuticals Inc 20241206 0 3.4799 3.587 3.4 3.5 13098 3.5 up up correct
KPTI.US Karyopharm Therapeutics Inc 20241206 0 0.773 0.8092 0.76 0.7682 1907908 0.7682 down down correct
KRBP.US Kiromic BioPharma Inc 20241206 0 0.95 0.95 0.95 0.95 200 0.95
KRKR.US 36Kr Holdings Inc 20241206 0 3.43 3.43 3.19 3.37 9610 3.37 down up incorrect
KRMD.US Repro Med Systems Inc 20241206 0 3.7144 3.94 3.55 3.8 36405 3.8 up up correct
KRNT.US Kornit Digital Ltd 20241206 0 31.38 32.5 31.38 31.8 179379 31.8 up up correct
KRNY.US Kearny Financial Corp 20241206 0 8.21 8.21 7.93 8.01 216855 8.01 down down correct
KRON.US Kronos Bio Inc 20241206 0 1.01 1.06 1.01 1.02 325222 1.02 up up correct
KROS.US Keros Therapeutics Inc 20241206 0 64.5 70.07 64.455 70 485950 70 up up correct
KRT.US Karat Packaging Inc 20241206 0 31.36 31.5 30.795 31.21 26718 31.21 down up incorrect
KRUS.US Kura Sushi USA Inc 20241206 0 105.93 110.66 105.93 106.76 125656 106.76 up up correct
KRYS.US Krystal Biotech Inc 20241206 0 180.58 185.865 179 185.25 216765 185.25 up up correct
KTCC.US Key Tronic Corporation 20241206 0 5.41 5.4871 5.32 5.4 12613 5.4 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20241206 0 27.62 28.07 27.3895 27.99 840416 27.99 up up correct
KTTA.US Pasithea Therapeutics Corp. 20241206 0 2.874 3 2.81 2.84 15218 2.84 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20241206 0 0.025 0.025 0.0249 0.0249 9002 0.0249 down down correct
KURA.US Kura Oncology Inc 20241206 0 10.82 11.08 10.65 10.67 1282897 10.67 down down correct
KVHI.US KVH Industries Inc 20241206 0 5.84 5.84 5.75 5.81 24565 5.81 down down correct
KXIN.US Kaixin Auto Holdings 20241206 0 1.9 2.05 1.88 1.93 329885 1.93 up up correct
KYMR.US Kymera Therapeutics Inc 20241206 0 44.02 47.42 44.02 46.67 371608 46.67 up up correct
KZIA.US Kazia Therapeutics Limited 20241206 0 4.46 4.6503 4.1014 4.38 135510 4.38 down down correct
KZR.US Kezar Life Sciences Inc 20241206 0 7.1 7.1 6.8 6.8 76762 6.8 down down correct
LAKE.US Lakeland Industries Inc 20241206 0 20.85 24 20.1 22.96 98200 22.96 up up correct
LAMR.US Lamar Advertising Company (REIT) 20241206 0 132.42 132.5 130.12 131.22 281515 131.22 down down correct
LANC.US Lancaster Colony Corporation 20241206 0 184.38 185.16 179.41 179.73 111668 179.73 down down correct
LAND.US Gladstone Land Corporation 20241206 0 11.85 11.85 11.59 11.65 299612 11.65 down down correct
LANDM.US Gladstone Land Corporation 20241206 0 24.7697 24.8 24.7697 24.8 985 24.8 up up correct
LANDO.US Gladstone Land Corporation 20241206 0 22.445 22.445 22.278 22.278 12900 22.278 down down correct
LARAX.US LARAX 20241206 0 9.01 9.01 9.01 9.01 0 9.01
LARK.US Landmark Bancorp Inc 20241206 0 24.0773 24.0773 23.9 24.06 7749 24.06 down down correct
LASR.US nLIGHT Inc 20241206 0 10.74 11.05 10.63 11.01 290859 11.01 up up correct
LAUR.US Laureate Education Inc 20241206 0 18.76 18.76 18.271 18.48 471984 18.48 down down correct
LAZR.US Luminar Technologies Inc 20241206 0 7.58 8.43 7.44 7.81 2327162 7.81 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20241206 0 59.98 59.98 59.98 59.98 0 59.98
LBRDA.US Liberty Broadband Corporation 20241206 0 85.49 86.02 85.23 85.42 1171521 85.42 down down correct
LBRDK.US Liberty Broadband Corporation 20241206 0 86.49 87.23 86.19 86.5 1555023 86.5 up up correct
LBRDP.US Liberty Broadband Corporation 20241206 0 24.0134 24.12 24.0134 24.065 7371 24.065 up up correct
LBTYA.US Liberty Global plc 20241206 0 13.43 13.62 13.2 13.42 2945995 13.42 down down correct
LBTYB.US Liberty Global plc 20241206 0 8.0226 13.9952 8.0226 13.2357 361 13.2357 up down incorrect
LBTYK.US Liberty Global plc 20241206 0 14.27 14.3 13.76 14.03 1899583 14.03 down down correct
LCID.US Lucid Group Inc. Common Stock 20241206 0 2.11 2.33 2.1 2.3 149675982 2.3 up down incorrect
LCNB.US LCNB Corp 20241206 0 17.15 17.24 16.9139 17.09 12691 17.09 down down correct
LCRDX.US LCRDX 20241206 0 9.01 9.01 9.01 9.01 0 9.01
LCRUX.US LCRUX 20241206 0 9.01 9.01 9.01 9.01 0 9.01
LCUT.US Lifetime Brands Inc 20241206 0 6.4 6.99 6.4 6.87 74499 6.87 up up correct
LE.US Lands' End Inc 20241206 0 14.11 14.4299 13.88 14.36 258832 14.36 up up correct
LECO.US Lincoln Electric Holdings Inc 20241206 0 212.58 213.135 208.02 209.92 248968 209.92 down down correct
LEDS.US SemiLEDs Corporation 20241206 0 1.23 1.25 1.215 1.25 32531 1.25 up up correct
LEE.US Lee Enterprises Incorporated 20241206 0 16.8 16.89 15.78 16.07 23112 16.07 down down correct
LEGH.US Legacy Housing Corporation 20241206 0 25.63 25.63 25.2194 25.5 39584 25.5 down down correct
LEGN.US Legend Biotech Corporation 20241206 0 42.14 42.29 40.97 41.54 1318303 41.54 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20241206 0 46.05 46.05 46.05 46.05 0 46.05
LESL.US Leslie's Inc 20241206 0 2.26 2.39 2.245 2.36 7179940 2.36 up up correct
LEXX.US Lexaria Bioscience Corp 20241206 0 2.29 2.5 2.28 2.37 136579 2.37 up up correct
LEXXW.US Lexaria Bioscience Corp 20241206 0 0.8 0.8 0.8 0.8 1 0.8
LFMD.US LifeMD Inc 20241206 0 5.48 5.605 5.3805 5.58 519559 5.58 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20241206 0 22.9 22.9 22.9 22.9 378 22.9
LFST.US LifeStance Health Group Inc. Common Stock 20241206 0 7.28 7.405 7.16 7.34 1194325 7.34 up up correct
LFUS.US Littelfuse Inc 20241206 0 245.33 247.26 243.96 246.23 76058 246.23 up up correct
LFVN.US LifeVantage Corporation 20241206 0 15.01 15.22 14.4201 14.61 58035 14.61 down down correct
LGHL.US Lion Group Holding Ltd 20241206 0 0.1715 0.1715 0.1603 0.1685 997786 0.1685 down down correct
LGHLW.US Lion Financial Group Limited 20241206 0 0.0077 0.0077 0.0077 0.0077 22747 0.0077
LGIH.US LGI Homes Inc 20241206 0 107.13 107.96 104.86 105.42 118416 105.42 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20241206 0 124.11 127.86 122.89 124.83 121300 124.83 up up correct
LGO.US Largo Resources Ltd 20241206 0 2.08 2.15 2.04 2.13 162356 2.13 up up correct
LGVN.US Longeveron Inc 20241206 0 1.96 2.15 1.85 2.08 882062 2.08 up up correct
LI.US Li Auto Inc 20241206 0 22.76 22.9299 22.28 22.32 2748265 22.32 down down correct
LIDR.US Aeye Inc 20241206 0 1.05 1.1 1.04 1.09 91836 1.09 up up correct
LIDRW.US AEye Inc 20241206 0 0.016 0.016 0.0101 0.0121 66151 0.0121 down down correct
LILA.US Liberty Latin America Ltd 20241206 0 6.87 6.98 6.8 6.84 278152 6.84 down down correct
LILAK.US Liberty Latin America Ltd 20241206 0 6.86 6.96 6.77 6.82 1085210 6.82 down down correct
LILM.US Lilium NV 20241206 0 0.1065 0.12 0.103 0.1101 2322754 0.1101 up up correct
LINC.US Lincoln Educational Services Corporation 20241206 0 16.23 16.32 15.99 16.27 166734 16.27 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20241206 0 13.56 13.56 13.13 13.48 265802 13.48 down down correct
LINK.US Interlink Electronics Inc 20241206 0 4.97 5.58 4.78 5.4 97404 5.4 up up correct
LIQT.US LiqTech International Inc 20241206 0 2.06 2.19 1.95 2.11 27568 2.11 up up correct
LITE.US Lumentum Holdings Inc 20241206 0 93.21 94.22 91.55 92.84 1483212 92.84 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20241206 0 0.19 0.19 0.1624 0.1669 2466053 0.1669 down down correct
LIVE.US Live Ventures Incorporated 20241206 0 9.525 9.8 9.24 9.37 2908 9.37 down down correct
LIVN.US LivaNova PLC 20241206 0 50.51 50.85 49.29 49.71 504805 49.71 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20241206 0 2.03 2.1497 1.87 1.93 8687 1.93 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20241206 0 0.021 0.021 0.021 0.021 0 0.021
LTIFX.US LTIFX 20241206 0 15.45 15.45 15.45 15.45 0 15.45
LKCO.US Luokung Technology Corp 20241206 0 1.6686 1.6687 1.5971 1.6409 20121 1.6409 down down correct
LKFN.US Lakeland Financial Corporation 20241206 0 74.85 75.3475 73.41 73.83 76602 73.83 down down correct
LKQ.US LKQ Corporation 20241206 0 39.99 40.04 38.8 38.89 3178653 38.89 down down correct
LMAT.US LeMaitre Vascular Inc 20241206 0 102.67 103.29 100.93 101.12 117237 101.12 down down correct
LMB.US Limbach Holdings Inc 20241206 0 100.27 100.57 96.67 98.03 146951 98.03 down down correct
LMFA.US LM Funding America Inc 20241206 0 2.97 3.08 2.85 2.95 179153 2.95 down down correct
LMNR.US Limoneira Company 20241206 0 26.74 27.075 25.96 26.91 41439 26.91 up up correct
LMPX.US LMP Automotive Holdings Inc 20241206 0 0.14 0.14 0.14 0.14 1380 0.14
LNSR.US LENSAR Inc 20241206 0 7.16 7.86 7.16 7.7 56453 7.7 up down incorrect
LNT.US Alliant Energy Corporation 20241206 0 61.57 61.68 60.8 61.06 1773094 61.06 down down correct
LNTH.US Lantheus Holdings Inc 20241206 0 89 90.35 88.06 89.02 551654 89.02 up up correct
LOAN.US Manhattan Bridge Capital Inc 20241206 0 5.45 5.47 5.39 5.465 16443 5.465 up up correct
LOB.US Live Oak Bancshares Inc 20241206 0 45.98 46.5 45.45 46.42 98896 46.42 up up correct
LOCO.US El Pollo Loco Holdings Inc 20241206 0 12.24 12.26 11.975 12.02 217540 12.02 down down correct
LOGC.US LogicBio Therapeutics Inc 20241206 0 7.92 8.17 7.92 8.04 209178 8.04 up up correct
LOGI.US Logitech International S.A 20241206 0 85.06 85.44 84.8 84.89 303586 84.89 down up incorrect
LOOP.US Loop Industries Inc 20241206 0 1.3 1.3001 1.2705 1.299 17219 1.299 down up incorrect
LOPE.US Grand Canyon Education Inc 20241206 0 170.26 171.39 167.24 167.79 99938 167.79 down down correct
LOVE.US The Lovesac Company 20241206 0 37.73 39 37.368 37.95 213120 37.95 up up correct
LPCN.US Lipocine Inc 20241206 0 5 5.1612 4.82 5.1 34448 5.1 up up correct
LPLA.US LPL Financial Holdings Inc 20241206 0 325.23 330.71 325.23 327.56 388786 327.56 up up correct
LPRO.US Open Lending Corporation 20241206 0 5.8 5.91 5.76 5.86 184228 5.86 up up correct
LPSN.US LivePerson Inc 20241206 0 0.91 0.9288 0.88 0.8999 980484 0.8999 down down correct
LPTH.US LightPath Technologies Inc 20241206 0 1.78 1.9 1.75 1.83 241641 1.83 up up correct
LPTX.US Leap Therapeutics Inc 20241206 0 3.02 3.3339 2.95 3.27 582520 3.27 up up correct
LQDA.US Liquidia Corporation 20241206 0 11.42 11.49 10.75 11.01 1017120 11.01 down down correct
LQDT.US Liquidity Services Inc 20241206 0 25.39 25.45 24.72 24.74 204873 24.74 down down correct
LRCX.US Lam Research Corporation 20241206 0 75.14 76.69 74.69 76.59 8329999 76.59 up down incorrect
LRFC.US Logan Ridge Finance Corp 20241206 0 25 25 24.3219 24.85 5492 24.85 down down correct
LRMR.US Larimar Therapeutics Inc 20241206 0 6.01 6.5 6.01 6.46 573804 6.46 up up correct
LSCC.US Lattice Semiconductor Corporation 20241206 0 57.91 58.98 57.29 57.67 1823082 57.67 down down correct
LSEA.US Landsea Homes Corporation 20241206 0 10.32 10.75 10.23 10.44 3335215 10.44 up up correct
LSEAW.US Landsea Homes Corporation 20241206 0 0.16 0.17 0.1402 0.1465 357999 0.1465 down down correct
LSTR.US Landstar System Inc 20241206 0 186.42 186.42 180.155 181.29 357580 181.29 down down correct
LTAFX.US Altst Strgs Fd A 20241206 0 15.26 15.26 15.26 15.26 0 15.26
LTBR.US Lightbridge Corporation 20241206 0 5.72 6.22 5.61 5.87 849029 5.87 up up correct
LTCFX.US Alternative Strategies Fund Class C 20241206 0 14.35 14.35 14.35 14.35 0 14.35
LTCH.US Latch Inc 20241206 0 0.11 0.14 0.1 0.11 3448200 0.11
LTRN.US Lantern Pharma Inc 20241206 0 3.52 4.15 3.52 3.98 105943 3.98 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20241206 0 0.39 0.4099 0.39 0.395 12442 0.395 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20241206 0 4.4 4.4 4.4 4.4 0 4.4
LTRX.US Lantronix Inc 20241206 0 3.13 3.245 3.05 3.245 254432 3.245 up up correct
LTRYW.US Lottery Com 20241206 0 0.008 0.0102 0.008 0.0084 17951 0.0084 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20241206 0 0.866 0.8692 0.8401 0.8401 489911 0.8401 down down correct
LULU.US Lululemon Athletica Inc 20241206 0 377 409.7 377 399.6 10948400 399.6 up up correct
LUMO.US Lumos Pharma Inc 20241206 0 4.33 4.35 4.32 4.325 186791 4.325 down down correct
LUNA.US Luna Innovations Incorporated 20241206 0 1.78 1.84 1.76 1.83 75768 1.83 up down incorrect
LUNG.US Pulmonx Corporation 20241206 0 6.28 6.64 6.15 6.4 268204 6.4 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20241206 0 1.2041 1.23 1.16 1.16 36888 1.16 down down correct
LVO.US LiveOne Inc 20241206 0 1.08 1.09 1.02 1.06 169598 1.06 down down correct
LVTX.US Lava Therapeutics B.V 20241206 0 1.67 1.79 1.67 1.77 47038 1.77 up up correct
LWAY.US Lifeway Foods Inc 20241206 0 24.56 24.75 24.29 24.61 34635 24.61 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20241206 0 2.68 2.83 2.68 2.81 508955 2.81 up up correct
LX.US LexinFintech Holdings Ltd 20241206 0 5.54 5.7 5.355 5.55 4034267 5.55 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20241206 0 2.45 2.59 2.42 2.42 11900 2.42 down down correct
LYFT.US Lyft Inc 20241206 0 15.85 15.985 15.51 15.94 13260224 15.94 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20241206 0 0.6564 0.743 0.65 0.7051 3355673 0.7051 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20241206 0 0.93 0.95 0.89 0.9042 901688 0.9042 down down correct
LYRA.US Lyra Therapeutics Inc 20241206 0 0.2073 0.2347 0.2009 0.2149 1978129 0.2149 up up correct
LYTS.US LSI Industries Inc 20241206 0 20.4 20.4 19.92 20.11 85169 20.11 down down correct
LZ.US LegalZoom.com Inc 20241206 0 8.11 8.32 8.1 8.2 787069 8.2 up up correct
MANH.US Manhattan Associates Inc 20241206 0 304.42 306.21 299.955 302.59 341830 302.59 down up incorrect
MAPS.US WM Technology Inc 20241206 0 1.38 1.4899 1.36 1.4 1177127 1.4 up up correct
MAPSW.US WM Technology Inc 20241206 0 0.0418 0.0418 0.033 0.04 187687 0.04 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20241206 0 11.45 11.45 11.45 11.45 2100 11.45
MAQCU.US Maquia Capital Acquisition Corporation 20241206 0 11.39 11.39 11.39 11.39 100 11.39
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20241206 0 0.021 0.021 0.021 0.021 26860 0.021
MAR.US Marriott International Inc 20241206 0 292.69 295.45 292.34 292.59 1013100 292.59 down down correct
MARA.US Marathon Digital Holdings Inc 20241206 0 25.48 26.91 25 26.43 72101200 26.43 up up correct
MARK.US Remark Holdings Inc 20241206 0 0.113 0.1244 0.113 0.1152 214834 0.1152 up down incorrect
MARPS.US Marine Petroleum Trust 20241206 0 3.81 3.89 3.79 3.79 6561 3.79 down up incorrect
MASI.US Masimo Corporation 20241206 0 169.37 172.65 168.92 169.79 253379 169.79 up up correct
MASS.US 908 Devices Inc 20241206 0 2.36 2.3965 2.27 2.29 114728 2.29 down down correct
MAT.US Mattel Inc 20241206 0 19.92 20 19.325 19.36 2242954 19.36 down down correct
MATW.US Matthews International Corporation 20241206 0 30.6 30.6 29.4514 29.5 114870 29.5 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20241206 0 7.7 7.7 7.01 7.13 740773 7.13 down down correct
MBCN.US Middlefield Banc Corp 20241206 0 31 31.29 30.97 31 5446 31
MBIN.US Merchants Bancorp 20241206 0 39.84 39.855 38.9 39 129780 39 down down correct
MBINN.US Merchants Bancorp 20241206 0 22.7 22.7 22.5 22.5 5103 22.5 down down correct
MBINO.US Merchants Bancorp 20241206 0 25.47 25.48 25.47 25.471 13900 25.471 up down incorrect
MBIO.US Mustang Bio Inc 20241206 0 0.183 0.1977 0.181 0.1924 556298 0.1924 up up correct
MBNKP.US Medallion Bank 20241206 0 25.44 25.45 25.385 25.45 2800 25.45 up up correct
MBOT.US Microbot Medical Inc 20241206 0 0.98 1 0.9651 0.9777 114206 0.9777 down down correct
MBRX.US Moleculin Biotech Inc 20241206 0 2.55 2.66 2.51 2.63 20615 2.63 up down incorrect
MBUU.US Malibu Boats Inc 20241206 0 44.29 45.02 42.98 43.08 94645 43.08 down up incorrect
MBWM.US Mercantile Bank Corporation 20241206 0 50.8 51.05 49.745 50.51 33297 50.51 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20241206 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20241206 0 11.29 11.29 11.29 11.29 0 11.29
MCBS.US MetroCity Bankshares Inc 20241206 0 34.97 34.97 34.35 34.76 24878 34.76 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20241206 0 20.72 20.82 20.225 20.28 52849 20.28 down down correct
MCHP.US Microchip Technology Incorporated 20241206 0 58.72 59.58 58.3 59.29 8677484 59.29 up up correct
MCHX.US Marchex Inc 20241206 0 1.9 2.15 1.85 2.13 204615 2.13 up up correct
MCRB.US Seres Therapeutics Inc 20241206 0 0.8223 0.896 0.81 0.8233 1164311 0.8233 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20241206 0 86.33 86.33 84.975 85.17 52475 85.17 down down correct
MDB.US MongoDB Inc 20241206 0 343.5 348 340.6 343.4 1811201 343.4 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20241206 0 310.96 321.99 310.96 320.84 315808 320.84 up down incorrect
MDIA.US MediaCo Holding Inc 20241206 0 1.28 1.32 1.25 1.27 18448 1.27 down down correct
MDJH.US MDJM Ltd 20241206 0 0.1513 0.159 0.1405 0.1453 777127 0.1453 down down correct
MDLZ.US Mondelez International Inc 20241206 0 63.3 63.87 62.77 62.86 6789300 62.86 down down correct
MDRR.US Medalist Diversified REIT Inc 20241206 0 12.3534 12.37 12.1877 12.37 1725 12.37 up up correct
MDRRP.US Medalist Diversified REIT Inc 20241206 0 25.4 25.4 25.4 25.4 311 25.4
MDRX.US Allscripts Healthcare Solutions Inc 20241206 0 10.55 10.95 10.55 10.95 177098 10.95 up up correct
MDWD.US MediWound Ltd 20241206 0 17.94 17.94 16.8925 16.97 44400 16.97 down down correct
MDXG.US MiMedx Group Inc 20241206 0 9.5 9.71 9.45 9.68 547079 9.68 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20241206 0 2 2.03 1.98 2.01 143522 2.01 up down incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20241206 0 3.65 4.118 3.64 4.05 513934 4.05 up up correct
MEDP.US Medpace Holdings Inc 20241206 0 344.09 353.42 343.325 350.53 249236 350.53 up down incorrect
MEIP.US MEI Pharma Inc 20241206 0 2.65 2.73 2.63 2.7 17892 2.7 up up correct
MELI.US MercadoLibre Inc 20241206 0 1977.97 1994.75 1943.47 1947.18 311188 1947.18 down down correct
MEOH.US Methanex Corporation 20241206 0 47.38 47.56 46.77 47.47 219101 47.47 up up correct
MERC.US Mercer International Inc 20241206 0 6.32 6.4 6.13 6.39 416546 6.39 up down incorrect
MESA.US Mesa Air Group Inc 20241206 0 1.08 1.09 1.015 1.05 357949 1.05 down down correct
MESO.US Mesoblast Limited 20241206 0 10.92 11.3 10.76 11.1 317531 11.1 up up correct
METC.US Ramaco Resources Inc 20241206 0 12.81 12.865 11.79 11.9 674369 11.9 down down correct
METCL.US METCL 20241206 0 25.72 25.798 25.72 25.798 1400 25.798 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20241206 0 7.18 7.2844 6.201 6.99 154372 6.99 down down correct
MFIN.US Medallion Financial Corp 20241206 0 9.6 9.6 9.46 9.51 21944 9.51 down down correct
MGEE.US MGE Energy Inc 20241206 0 101.58 101.58 99.37 100.35 82543 100.35 down down correct
MGIC.US Magic Software Enterprises Ltd 20241206 0 12.1 12.2 11.94 12.18 29432 12.18 up up correct
MGNI.US Magnite Inc 20241206 0 17.61 18.065 17.51 18 1327488 18 up up correct
MGNX.US MacroGenics Inc 20241206 0 3.41 3.54 3.37 3.5 378723 3.5 up up correct
MGPI.US MGP Ingredients Inc 20241206 0 46.75 47.25 44.37 44.48 372558 44.48 down down correct
MGRC.US McGrath RentCorp 20241206 0 122.15 122.689 120.74 122.14 95715 122.14 down down correct
MGTX.US MeiraGTx Holdings plc 20241206 0 6.07 6.16 5.9 6.14 239164 6.14 up down incorrect
MGYR.US Magyar Bancorp Inc 20241206 0 14.61 14.61 14.45 14.45 1227 14.45 down down correct
MHLD.US Maiden Holdings Ltd 20241206 0 1.49 1.5 1.38 1.41 247685 1.41 down down correct
MIDD.US The Middleby Corporation 20241206 0 142.82 142.82 141.24 142 221056 142 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20241206 0 1.2 1.47 1.16 1.32 6455149 1.32 up up correct
MIND.US MIND Technology Inc 20241206 0 3.9 3.97 3.8 3.97 53301 3.97 up up correct
MINM.US Minim Inc. Common Stock 20241206 0 0.335 0.335 0.335 0.335 100 0.335
MIRM.US Mirum Pharmaceuticals Inc 20241206 0 44.41 45.25 44.24 44.67 300798 44.67 up up correct
MIST.US Milestone Pharmaceuticals Inc 20241206 0 1.86 1.89 1.83 1.86 289365 1.86
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20241206 0 11.33 11.33 11.3 11.33 1271 11.33
MITAU.US Coliseum Acquisition Corp. Unit 20241206 0 11.05 11.05 11.05 11.05 0 11.05
MITAW.US Coliseum Acquisition Corp. Warrant 20241206 0 0.07 0.07 0.07 0.07 88682 0.07
MITK.US Mitek Systems Inc 20241206 0 8.99 9.17 8.94 9.06 371516 9.06 up down incorrect
MKSI.US MKS Instruments Inc 20241206 0 113.71 115.58 113.295 114.6 509162 114.6 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20241206 0 0.505 0.5474 0.4856 0.539 427272 0.539 up up correct
MKTX.US MarketAxess Holdings Inc 20241206 0 245 246.75 237.71 239.93 573586 239.93 down down correct
MLAB.US Mesa Laboratories Inc 20241206 0 123.6 124.27 119.64 124 30634 124 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20241206 0 6.57 6.7111 6.49 6.56 5738278 6.56 down down correct
MLKN.US MillerKnoll Inc 20241206 0 25.31 25.3394 24.92 25.12 331673 25.12 down down correct
MMLP.US Martin Midstream Partners L.P 20241206 0 4 4 3.99 3.99 124894 3.99 down down correct
MMSI.US Merit Medical Systems Inc 20241206 0 105.6 105.855 104.18 104.4 386522 104.4 down up incorrect
MMYT.US MakeMyTrip Limited 20241206 0 116.99 120.97 116.7983 120.46 576826 120.46 up up correct
MNDO.US MIND C.T.I. Ltd 20241206 0 2 2.0001 1.9701 1.99 16846 1.99 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20241206 0 290.76 302 290.02 297.07 688146 297.07 up down incorrect
MNKD.US MannKind Corporation 20241206 0 6.71 6.85 6.69 6.8 1902349 6.8 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20241206 0 7.3 7.61 7.28 7.44 1235087 7.44 up up correct
MNOV.US MediciNova Inc 20241206 0 2.33 2.37 2.22 2.34 65587 2.34 up up correct
MNPR.US Monopar Therapeutics Inc 20241206 0 23.27 23.28 20.6125 21.5 156769 21.5 down down correct
MNRO.US Monro Inc 20241206 0 27.15 27.39 26.69 27.14 486306 27.14 down down correct
MNSB.US MainStreet Bancshares Inc 20241206 0 19.5668 19.5668 19.15 19.15 9655 19.15 down down correct
MNSBP.US MainStreet Bancshares Inc 20241206 0 24.249 24.49 24.242 24.49 5800 24.49 up up correct
MNST.US Monster Beverage Corporation 20241206 0 53.32 53.73 52.24 52.27 3936851 52.27 down up incorrect
MNTK.US Montauk Renewables Inc 20241206 0 3.94 4.06 3.79 3.9 141182 3.9 down down correct
MNTS.US Momentus Inc 20241206 0 0.52 0.56 0.52 0.529 644562 0.529 up up correct
MNTSW.US Momentus Inc 20241206 0 0.011 0.0135 0.0107 0.0135 166726 0.0135 up up correct
MNTX.US Manitex International Inc 20241206 0 5.74 5.77 5.74 5.76 20135 5.76 up up correct
MODV.US ModivCare Inc 20241206 0 17.83 18.14 17.605 18.07 167109 18.07 up up correct
MOFG.US MidWestOne Financial Group Inc 20241206 0 33.9 34 33.04 33.3 148148 33.3 down down correct
MOGO.US Mogo Inc 20241206 0 1.58 1.595 1.46 1.5021 160339 1.5021 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20241206 0 5.75 5.81 5.69 5.72 40092 5.72 down down correct
MOMO.US Momo Inc 20241206 0 6.73 6.8175 6.66 6.77 942299 6.77 up up correct
MORN.US Morningstar Inc 20241206 0 358.3 361.73 355.35 358.02 101550 358.02 down up incorrect
MOTS.US Motus GI Holdings Inc 20241206 0 0 0 0 0 3 0
MOVE.US Movano Inc 20241206 0 5.87 6.08 5.752 5.98 53692 5.98 up up correct
MPAA.US Motorcar Parts of America Inc 20241206 0 7.74 8.03 7.54 7.93 56220 7.93 up up correct
MPB.US Mid Penn Bancorp Inc 20241206 0 31.76 31.935 31.03 31.16 44670 31.16 down down correct
MPWR.US Monolithic Power Systems Inc 20241206 0 578.22 593.31 576 589.68 734466 589.68 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20241206 0 3.76 3.9 3.76 3.88 8098451 3.88 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20241206 0 1.42 1.42 1.42 1.42 2204 1.42
MRAM.US Everspin Technologies Inc 20241206 0 6.14 6.22 6.07 6.1 82179 6.1 down down correct
MRBK.US Meridian Corporation 20241206 0 16.9 17.08 16.8 17.08 17899 17.08 up up correct
MRCC.US Monroe Capital Corporation 20241206 0 8.49 8.5 8.32 8.45 63456 8.45 down up incorrect
MRCY.US Mercury Systems Inc 20241206 0 38.75 39.19 37.8655 38.32 362297 38.32 down down correct
MREO.US Mereo BioPharma Group plc 20241206 0 3.7 3.83 3.61 3.77 787075 3.77 up up correct
MRIN.US Marin Software Incorporated 20241206 0 2.01 2.13 2.0001 2.0858 33883 2.0858 up up correct
MRKR.US Marker Therapeutics Inc 20241206 0 3.52 3.6379 3.43 3.44 12889 3.44 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20241206 0 2.95 3.05 2.8984 3.05 1632614 3.05 up up correct
MRNA.US Moderna Inc 20241206 0 43.52 46.62 43.16 44.44 8736300 44.44 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20241206 0 0.2848 0.2951 0.2804 0.288 490237 0.288 up up correct
MRSN.US Mersana Therapeutics Inc 20241206 0 2.33 2.55 2.25 2.53 663225 2.53 up down incorrect
MRTN.US Marten Transport Ltd 20241206 0 17.19 17.23 16.8175 16.93 221061 16.93 down down correct
MRUS.US Merus N.V 20241206 0 44.52 45.6 43.86 44.65 648585 44.65 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20241206 0 5.1 5.305 5.05 5.05 1233464 5.05 down up incorrect
MRVL.US Marvell Technology Inc 20241206 0 113.48 114.75 111.63 113.51 13775400 113.51 up up correct
MS.US PO 20241206 0 19.03 19.07 18.83 18.88 125610 18.88 down down correct
MSBI.US Midland States Bancorp Inc 20241206 0 27.19 27.19 26.58 26.94 39501 26.94 down down correct
MSEX.US Middlesex Water Company 20241206 0 61.55 61.55 60.22 60.61 84863 60.61 down down correct
MSFIX.US The Multi 20241206 0 12.09 12.09 12.09 12.09 0 12.09
MSFT.US Microsoft Corporation 20241206 0 442.3 446.1 441.77 443.57 18814400 443.57 up up correct
MSGM.US Motorsport Games Inc 20241206 0 1.28 1.39 1.1486 1.32 55383 1.32 up up correct
MSTR.US MicroStrategy Incorporated 20241206 0 395.29 405 384.02 395.01 26206157 395.01 down down correct
MSVB.US Mid 20241206 0 14.75 14.75 14.75 14.75 0 14.75
MTC.US Mmtec Inc 20241206 0 0.228 0.228 0.2113 0.2219 1094619 0.2219 down down correct
MTCH.US Match Group Inc 20241206 0 32.64 33.025 32.5 32.93 3870771 32.93 up up correct
MTEM.US Molecular Templates Inc 20241206 0 0.47 0.5405 0.403 0.4152 6701445 0.4152 down down correct
MTEX.US Mannatech Incorporated 20241206 0 11.01 11.01 11.01 11.01 885 11.01
MTLS.US Materialise NV 20241206 0 7.39 8.42 7.3287 8.3 514713 8.3 up up correct
MTRX.US Matrix Service Company 20241206 0 13.4 13.45 12.76 12.88 101931 12.88 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20241206 0 138.76 140.8 137.98 139.07 572603 139.07 up up correct
MTTR.US Matterport Inc 20241206 0 4.77 4.9 4.765 4.9 2263984 4.9 up down incorrect
MU.US Micron Technology Inc 20241206 0 100.88 102.19 100.03 101.17 12381020 101.17 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20241206 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20241206 0 2.3 2.37 2.21 2.26 666239 2.26 down down correct
MVBF.US MVB Financial Corp 20241206 0 21.87 22.07 21.5 21.82 18608 21.82 down down correct
MVIS.US MicroVision Inc 20241206 0 0.86 0.93 0.86 0.89 4519200 0.89 up up correct
MVST.US Microvast Holdings Inc 20241206 0 1.19 1.28 1.12 1.24 13372695 1.24 up up correct
MVSTW.US Microvast Holdings Inc 20241206 0 0.105 0.14 0.105 0.14 130943 0.14 up up correct
MXCT.US MaxCyte Inc. 20241206 0 3.61 3.705 3.58 3.6 294691 3.6 down down correct
MYFW.US First Western Financial Inc 20241206 0 21.61 21.64 21.295 21.39 24106 21.39 down down correct
MYGN.US Myriad Genetics Inc 20241206 0 16.44 16.625 14.34 15.13 1588566 15.13 down down correct
MYNA.US Mynaric AG American Depository Shares 20241206 0 0.85 0.8801 0.4001 0.4992 3618636 0.4992 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20241206 0 6.98 7.1 6.541 6.971 75700 6.971 down down correct
MYPS.US Playstudios Inc 20241206 0 2.03 2.03 1.995 2.02 183330 2.02 down down correct
MYPSW.US MYPSW 20241206 0 0.02 0.022 0.016 0.02 108500 0.02
MYRG.US MYR Group Inc 20241206 0 167.66 168.88 161.46 166.31 186821 166.31 down down correct
MYSZ.US My Size Inc 20241206 0 1.21 1.6 1.19 1.324 952356 1.324 up up correct
NAII.US Natural Alternatives International Inc 20241206 0 4.43 4.43 4.3 4.38 5759 4.38 down down correct
NAOV.US NanoVibronix Inc 20241206 0 0.76 0.8 0.73 0.75 86660 0.75 down down correct
NARI.US Inari Medical Inc 20241206 0 51.87 51.87 49.12 51.08 809525 51.08 down down correct
NATH.US Nathan's Famous Inc 20241206 0 86.65 87.7 85.46 85.6 20600 85.6 down down correct
NATR.US Nature's Sunshine Products Inc 20241206 0 16.16 16.16 15.32 16.02 49769 16.02 down down correct
NAUT.US Nautilus Biotechnology Inc 20241206 0 1.97 2.14 1.9101 2.14 181527 2.14 up up correct
NAVI.US Navient Corporation 20241206 0 15.29 15.5 15.16 15.19 990844 15.19 down down correct
NBIX.US Neurocrine Biosciences Inc 20241206 0 126.96 128.93 126.96 128.14 548451 128.14 up up correct
NBN.US Northeast Bank 20241206 0 101.88 102.46 101.02 101.47 24980 101.47 down down correct
NBST.US Newbury Street Acquisition Corporation 20241206 0 10.52 10.52 10.52 10.52 0 10.52
NBSTU.US Newbury Street Acquisition Corporation 20241206 0 10.71 10.71 10.71 10.71 0 10.71
NBTB.US NBT Bancorp Inc 20241206 0 49.94 50.1 49.24 50.06 119193 50.06 up up correct
NBTX.US Nanobiotix S.A 20241206 0 3.03 3.3356 2.98 3 29606 3 down down correct
NCMI.US National CineMedia Inc 20241206 0 7.21 7.335 7.04 7.3 531308 7.3 up down incorrect
NCNA.US NuCana plc 20241206 0 1.2 1.35 1.2 1.34 128444 1.34 up up correct
NCNO.US nCino Inc 20241206 0 37.44 37.72 36.66 37.41 1769303 37.41 down down correct
NCSM.US NCS Multistage Holdings Inc 20241206 0 25.3 25.8051 23.3201 23.94 30892 23.94 down down correct
NCTY.US The9 Limited 20241206 0 16.1 19.12 16.1 19 368429 19 up up correct
NDAQ.US Nasdaq Inc 20241206 0 80.77 81.3701 80.69 81.14 4918114 81.14 up up correct
NDLS.US Noodles & Company 20241206 0 0.7024 0.724 0.6005 0.628 485558 0.628 down down correct
NDRA.US ENDRA Life Sciences Inc 20241206 0 4.94 5.32 4.94 5.29 46180 5.29 up up correct
NDSN.US Nordson Corporation 20241206 0 255.23 257.06 253.35 254.4 235889 254.4 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20241206 0 29.02 29.07 28.36 28.83 51309 28.83 down down correct
NEGG.US Newegg Commerce Inc 20241206 0 0.572 0.6257 0.5621 0.619 892789 0.619 up up correct
NEO.US NeoGenomics Inc 20241206 0 17.38 18.02 17.38 17.76 541238 17.76 up up correct
NEOG.US Neogen Corporation 20241206 0 12.44 12.91 12.3 12.82 2090140 12.82 up up correct
NEON.US Neonode Inc 20241206 0 7.51 7.77 7.355 7.77 108736 7.77 up up correct
NEPH.US Nephros Inc 20241206 0 1.58 1.6109 1.58 1.6109 866 1.6109 up up correct
NERV.US Minerva Neurosciences Inc 20241206 0 2.12 2.26 2.06 2.26 21527 2.26 up up correct
NESR.US National Energy Services Reunited Corp 20241206 0 9 9 8.65 8.91 185392 8.91 down down correct
NESRW.US NESRW 20241206 0 0.581 0.581 0.57 0.57 2472 0.57 down down correct
NEWT.US Newtek Business Services Corp 20241206 0 14.06 14.25 14.005 14.05 135889 14.05 down down correct
NEXI.US NexImmune Inc 20241206 0 0.23 0.2895 0.23 0.2301 515 0.2301 up up correct
NEXT.US NextDecade Corporation 20241206 0 7.08 7.08 6.9 6.99 1360592 6.99 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20241206 0 13.26 13.26 12.9101 13.11 100752 13.11 down down correct
NFE.US New Fortress Energy Inc 20241206 0 12.2 12.46 11.6 12.41 6685417 12.41 up up correct
NFLX.US Netflix Inc 20241206 0 915.23 935.27 912.71 934.74 2955383 934.74 up up correct
NHTC.US Natural Health Trends Corp 20241206 0 5.18 5.37 4.66 4.9823 26419 4.9823 down up incorrect
NICE.US NICE Ltd 20241206 0 191.7 193.52 188 189.81 273635 189.81 down down correct
NICHX.US NICHX 20241206 0 27.58 27.58 27.58 27.58 0 27.58
NISN.US Nisun International Enterprise Development Group Co. Ltd 20241206 0 6.24 6.24 5.7 6.09 73550 6.09 down up incorrect
NIU.US Niu Technologies 20241206 0 1.84 1.93 1.84 1.9 452461 1.9 up up correct
NKLA.US Nikola Corporation 20241206 0 1.71 1.8 1.6 1.61 12704700 1.61 down down correct
NKSH.US National Bankshares Inc 20241206 0 30.585 30.585 30.29 30.42 5204 30.42 down down correct
NKTR.US Nektar Therapeutics 20241206 0 1.05 1.065 1 1.02 1428506 1.02 down down correct
NKTX.US Nkarta Inc 20241206 0 2.65 2.72 2.54 2.58 1961138 2.58 down down correct
NLSP.US NLS Pharmaceutics AG 20241206 0 2.12 2.35 2.11 2.18 53573 2.18 up up correct
NLSPW.US NLS Pharmaceutics AG 20241206 0 0.0081 0.016 0.0081 0.0094 8000 0.0094 up up correct
NMFC.US New Mountain Finance Corporation 20241206 0 11.8 11.8345 11.72 11.8 355624 11.8
NMIH.US NMI Holdings Inc 20241206 0 39.62 39.77 39.03 39.29 300433 39.29 down down correct
NMRD.US Nemaura Medical Inc 20241206 0 0.0001 0.0001 0.0001 0.0001 3311 0.0001
NMRK.US Newmark Group Inc 20241206 0 15.9 16.08 15.61 15.77 1250749 15.77 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20241206 0 0.6 0.689 0.59 0.59 497030 0.59 down down correct
NNAVW.US NextNav Inc. Warrant 20241206 0 6.78 7 6.46 6.86 158349 6.86 up down incorrect
NNBR.US NN Inc 20241206 0 3.96 4.04 3.91 3.94 56828 3.94 down down correct
NNDM.US Nano Dimension Ltd 20241206 0 2.15 2.44 2.15 2.41 5016784 2.41 up up correct
NNOX.US Nano 20241206 0 6.62 8.11 6.46 7.97 17050032 7.97 up up correct
NODK.US NI Holdings Inc 20241206 0 16.99 16.99 16.675 16.71 13587 16.71 down up incorrect
NOTV.US Inotiv Inc 20241206 0 4.01 4.2 3.75 3.8 817700 3.8 down down correct
NOVT.US Novanta Inc 20241206 0 167.69 168.12 164.96 165.71 157793 165.71 down up incorrect
NPABU.US New Providence Acquisition Corp. II Unit 20241206 0 12.2 12.2 12.2 12.2 0 12.2
NPCE.US NeuroPace Inc 20241206 0 11.46 11.55 11.2 11.28 45107 11.28 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20241206 0 2.39 2.455 2.04 2.31 22334 2.31 down up incorrect
NRC.US National Research Corporation 20241206 0 19.34 19.34 18.88 18.99 89210 18.99 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20241206 0 13.68 13.84 13.53 13.53 322808 13.53 down down correct
NRIM.US Northrim BanCorp Inc 20241206 0 85.65 86.7567 85.65 86.51 22490 86.51 up up correct
NRIX.US Nurix Therapeutics Inc 20241206 0 20.59 22.08 20.39 21.37 1021668 21.37 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20241206 0 16.22 16.22 16.22 16.22 0 16.22
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20241206 0 16.44 16.44 16.44 16.44 0 16.44
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20241206 0 16.45 16.45 16.45 16.45 0 16.45
NRXP.US NRx Pharmaceuticals Inc 20241206 0 1.17 1.22 1.17 1.22 76739 1.22 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20241206 0 0.0659 0.068 0.0659 0.0659 24734 0.0659
NSIT.US Insight Enterprises Inc 20241206 0 161.54 162.56 160.585 162.49 402735 162.49 up up correct
NSPR.US InspireMD Inc 20241206 0 3.05 3.1 2.96 3.06 41212 3.06 up up correct
NSSC.US Napco Security Technologies Inc 20241206 0 40.28 40.5 39.32 39.64 205150 39.64 down down correct
NSYS.US Nortech Systems Incorporated 20241206 0 10.9714 11.44 10.91 11.25 3506 11.25 up up correct
NTAP.US NetApp Inc 20241206 0 128.86 131.3 128.78 131.11 2100372 131.11 up down incorrect
NTCT.US NetScout Systems Inc 20241206 0 22.71 22.71 22.01 22.24 282897 22.24 down down correct
NTES.US NetEase Inc 20241206 0 91.94 92.22 91.23 91.29 1100148 91.29 down down correct
NTGR.US NETGEAR Inc 20241206 0 25.47 25.8 24.65 24.71 189428 24.71 down down correct
NTIC.US Northern Technologies International Corporation 20241206 0 13.97 14.0989 13.825 13.99 19413 13.99 up up correct
NTLA.US Intellia Therapeutics Inc 20241206 0 13.9 14.88 13.74 14.72 2821292 14.72 up up correct
NTNX.US Nutanix Inc 20241206 0 68.4 68.74 67.29 67.77 2071003 67.77 down down correct
NTRA.US Natera Inc 20241206 0 169.94 172.51 168.72 171.65 814477 171.65 up up correct
NTRB.US Nutriband Inc. Common Stock 20241206 0 4.1412 4.5 4.03 4.12 19825 4.12 down down correct
NTRBW.US Nutriband Inc. Warrant 20241206 0 1.6 1.6 1.6 1.6 0 1.6
NTRS.US Northern Trust Corporation 20241206 0 109.3 109.735 107.645 107.92 1633159 107.92 down down correct
NTRSO.US Northern Trust Corporation 20241206 0 21.64 21.69 21.41 21.5393 23701 21.5393 down up incorrect
NTWK.US NetSol Technologies Inc 20241206 0 2.6915 2.82 2.6915 2.74 47014 2.74 up up correct
NURO.US NeuroMetrix Inc 20241206 0 4.141 4.32 4.09 4.09 2440 4.09 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20241206 0 93.81 95.59 92.69 94.31 251875 94.31 up up correct
NUWE.US Nuwellis Inc 20241206 0 1.25 1.32 1.23 1.27 179982 1.27 up up correct
NVAX.US Novavax Inc 20241206 0 8.4 9.55 8.4 8.94 7104654 8.94 up up correct
NVCR.US NovoCure Limited 20241206 0 27.55 28.38 26.45 27.96 1231727 27.96 up up correct
NVDA.US NVIDIA Corporation 20241206 0 144.6 145.7 141.31 142.44 188505573 142.44 down down correct
NVEC.US NVE Corporation 20241206 0 76.28 76.28 75.24 76.13 11907 76.13 down down correct
NVEE.US NV5 Global Inc 20241206 0 21.03 21.13 20.86 20.93 264875 20.93 down down correct
NVFY.US Nova LifeStyle Inc 20241206 0 0.431 0.45 0.385 0.4373 114940 0.4373 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20241206 0 185.51 195.92 185 195.18 259277 195.18 up up correct
NVNO.US enVVeno Medical Corp 20241206 0 3.05 3.1348 2.97 3.1 49970 3.1 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20241206 0 0.047 0.054 0.0411 0.044 125276 0.044 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20241206 0 4 4.27 3.67 3.77 12959061 3.77 down down correct
NVVE.US Nuvve Holding Corp 20241206 0 3.39 3.7046 3.39 3.625 14167 3.625 up up correct
NVVEW.US Nuvve Holding Corp 20241206 0 0.02 0.0213 0.02 0.0213 24360 0.0213 up up correct
NWBI.US Northwest Bancshares Inc 20241206 0 14.53 14.555 14.33 14.42 355623 14.42 down up incorrect
NWE.US NorthWestern Corporation 20241206 0 54.12 54.12 53.37 53.43 220198 53.43 down down correct
NWFL.US Norwood Financial Corp 20241206 0 30.34 30.34 30 30.28 7324 30.28 down down correct
NWL.US Newell Brands Inc 20241206 0 10.24 10.445 10.15 10.31 7024992 10.31 up down incorrect
NWPX.US Northwest Pipe Company 20241206 0 57.76 57.76 55 55.67 47080 55.67 down down correct
NWS.US News Corporation 20241206 0 32.255 32.43 31.931 32.3 392450 32.3 up up correct
NWSA.US News Corporation 20241206 0 29.38 29.49 29.21 29.35 1389441 29.35 down down correct
NXPI.US NXP Semiconductors N.V 20241206 0 218.37 220.19 217.61 218.66 2302325 218.66 up up correct
NXST.US Nexstar Media Group Inc 20241206 0 171.02 171.02 168.81 170.17 179082 170.17 down down correct
NXTC.US NextCure Inc 20241206 0 1.09 1.1484 1 1.14 2341687 1.14 up up correct
NXTP.US Nextplay Technologies Inc 20241206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYMT.US New York Mortgage Trust Inc 20241206 0 6.23 6.32 6.18 6.31 888755 6.31 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20241206 0 22.83 22.83 22.83 22.83 800 22.83
NYMTM.US New York Mortgage Trust Inc 20241206 0 25.0901 25.15 24.99 25.04 3383 25.04 down down correct
NYMTN.US New York Mortgage Trust Inc 20241206 0 22.75 22.8406 22.71 22.73 1846 22.73 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20241206 0 7.78 7.808 7.5 7.65 71056 7.65 down down correct
OB.US Outbrain Inc 20241206 0 6.33 6.4 6.14 6.19 212028 6.19 down down correct
OBLG.US Oblong Inc 20241206 0 3.31 3.4999 3.2 3.2546 17855 3.2546 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20241206 0 58.19 59.24 58.1 59.24 15000 59.24 up up correct
OCAX.US OCA Acquisition Corp 20241206 0 11.3 11.3 11.3 11.3 0 11.3
OCAXU.US OCA Acquisition Corp 20241206 0 10.72 10.72 10.72 10.72 0 10.72
OCC.US Optical Cable Corporation 20241206 0 2.06 2.1298 2.05 2.12 18469 2.12 up up correct
OCCI.US OFS Credit Company Inc 20241206 0 7.37 7.39 7.31 7.37 138600 7.37
OCCIO.US OFS Credit Company Inc 20241206 0 24.57 24.57 24.57 24.57 957 24.57
OCFC.US OceanFirst Financial Corp 20241206 0 20.57 20.57 20.04 20.27 203839 20.27 down down correct
OCFCP.US OceanFirst Financial Corp 20241206 0 25.18 25.18 25.18 25.18 111 25.18
OCG.US Oriental Culture Holding LTD 20241206 0 1.43 1.53 1.43 1.53 2036 1.53 up up correct
OCGN.US Ocugen Inc 20241206 0 0.8727 0.909 0.862 0.87 3102205 0.87 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20241206 0 16.32 16.44 16.22 16.34 480811 16.34 up up correct
OCUL.US Ocular Therapeutix Inc 20241206 0 9.26 9.67 9.25 9.62 575174 9.62 up up correct
OCX.US OncoCyte Corporation 20241206 0 2.38 2.5 2.3475 2.45 44970 2.45 up up correct
ODFL.US Old Dominion Freight Line Inc 20241206 0 204.77 206.62 202.88 203 1313100 203 down down correct
ODP.US The ODP Corporation 20241206 0 26.42 26.42 25.725 25.93 387750 25.93 down down correct
OESX.US Orion Energy Systems Inc 20241206 0 0.84 0.85 0.81 0.85 86236 0.85 up up correct
OFED.US Oconee Federal Financial Corp 20241206 0 13.2 13.2 13.2 13.2 700 13.2
OFIX.US Orthofix Medical Inc 20241206 0 18.68 18.76 18.4 18.62 107545 18.62 down down correct
OFLX.US Omega Flex Inc 20241206 0 47.9572 48.58 47.28 47.28 10179 47.28 down down correct
OFS.US OFS Capital Corporation 20241206 0 8.428 8.7 8.35 8.6 106480 8.6 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20241206 0 22.6 22.6 22.6 22.6 1001 22.6
OGI.US OrganiGram Holdings Inc 20241206 0 1.58 1.67 1.46 1.6 2149600 1.6 up up correct
OKTA.US Okta Inc 20241206 0 83.87 85.34 82.69 84.79 5295390 84.79 up up correct
OLB.US The OLB Group Inc 20241206 0 1.8 1.8837 1.7253 1.8837 8578 1.8837 up up correct
OLED.US Universal Display Corporation 20241206 0 157.5 159.465 157.04 158.11 400686 158.11 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20241206 0 100.75 102.65 100.38 101.54 1316302 101.54 up up correct
OLMA.US Olema Pharmaceuticals Inc 20241206 0 10.37 10.93 10.24 10.45 610570 10.45 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20241206 0 2.13 2.175 2.08 2.14 2224553 2.14 up down incorrect
OM.US Outset Medical Inc 20241206 0 1.24 1.25 1.2 1.2 401830 1.2 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20241206 0 70.22 73.3 70.22 72.52 198136 72.52 up up correct
OMCL.US Omnicell Inc 20241206 0 46.11 46.75 45.641 46 346614 46 down down correct
OMER.US Omeros Corporation 20241206 0 11.06 12.65 11.06 11.61 962662 11.61 up up correct
OMEX.US Odyssey Marine Exploration Inc 20241206 0 0.4558 0.4979 0.45 0.4899 987917 0.4899 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20241206 0 0.9 0.99 0.895 0.9629 135980 0.9629 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20241206 0 20.37 20.4 20.02 20.02 4808 20.02 down down correct
OMQS.US OMNIQ Corp. Common Stock 20241206 0 0.125 0.156 0.121 0.156 81111 0.156 up up correct
ON.US ON Semiconductor Corporation 20241206 0 66.17 67.04 65.92 66.52 5406493 66.52 up up correct
ONB.US Old National Bancorp 20241206 0 23.34 23.34 22.79 23.08 1906434 23.08 down down correct
ONCT.US Oncternal Therapeutics Inc 20241206 0 0.53 0.53 0.53 0.53 0 0.53
ONCY.US Oncolytics Biotech Inc 20241206 0 0.88 0.9 0.87 0.883 311236 0.883 up up correct
ONDS.US Ondas Holdings Inc 20241206 0 0.7519 0.8217 0.6803 0.8039 2617293 0.8039 up up correct
ONEW.US OneWater Marine Inc 20241206 0 20.45 20.995 20.21 20.34 64005 20.34 down down correct
ONVO.US Organovo Holdings Inc 20241206 0 0.47 0.4799 0.424 0.459 119595 0.459 down down correct
OPBK.US OP Bancorp 20241206 0 17.87 17.8717 17.47 17.56 34442 17.56 down down correct
OPCH.US Option Care Health Inc 20241206 0 22.92 22.99 22.59 22.85 1166475 22.85 down down correct
OPEN.US Opendoor Technologies Inc 20241206 0 2.21 2.39 2.15 2.2 63389733 2.2 down down correct
OPGN.US OpGen Inc 20241206 0 1.44 1.44 1.4 1.4 2590 1.4 down down correct
OPHC.US OptimumBank Holdings Inc 20241206 0 5.1 5.1 4.98 5 40346 5 down down correct
OPI.US Office Properties Income Trust 20241206 0 1.47 1.488 1.38 1.395 505738 1.395 down down correct
OPINL.US Office Properties Income Trust 20241206 0 11.8 11.89 11.5396 11.89 8529 11.89 up up correct
OPK.US OPKO Health Inc 20241206 0 1.56 1.6 1.55 1.59 1754148 1.59 up up correct
OPOF.US Old Point Financial Corporation 20241206 0 22.99 23.23 22.88 22.98 1179 22.98 down down correct
OPRA.US Opera Limited 20241206 0 19.11 19.45 19.07 19.14 527498 19.14 up up correct
OPRT.US Oportun Financial Corporation 20241206 0 4.05 4.07 3.9 4 123908 4 down down correct
OPRX.US OptimizeRx Corporation 20241206 0 5.2 5.375 5.14 5.36 898609 5.36 up up correct
OPT.US Opthea Limited 20241206 0 3.64 3.78 3.5767 3.71 16633 3.71 up up correct
OPTN.US OptiNose Inc 20241206 0 0.4876 0.5671 0.4876 0.543 1722552 0.543 up up correct
ORGN.US Origin Materials Inc 20241206 0 1.23 1.26 1.2 1.25 1222844 1.25 up up correct
ORGNW.US Origin Materials Inc Warrant 20241206 0 0.1037 0.11 0.1035 0.11 58552 0.11 up up correct
ORGO.US Organogenesis Holdings Inc 20241206 0 3.62 3.7 3.61 3.68 676869 3.68 up up correct
ORGS.US Orgenesis Inc 20241206 0 1.15 1.15 1.09 1.15 7717 1.15
ORIC.US ORIC Pharmaceuticals Inc 20241206 0 9.67 10.08 9.67 9.9 177552 9.9 up up correct
OWSCX.US OWSCX 20241206 0 19.62 19.62 19.62 19.62 0 19.62
ORLY.US O'Reilly Automotive Inc 20241206 0 1243.1 1260.04 1241.845 1257.78 312956 1257.78 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20241206 0 2.49 2.51 2.37 2.4 266971 2.4 down down correct
ORRF.US Orrstown Financial Services Inc 20241206 0 39.64 39.64 39.1 39.37 54414 39.37 down down correct
OSBC.US Old Second Bancorp Inc 20241206 0 18.9 18.905 18.47 18.69 179822 18.69 down down correct
OSIS.US OSI Systems Inc 20241206 0 180.55 182.12 179.2205 181.34 152586 181.34 up up correct
OSPN.US OneSpan Inc 20241206 0 18.5 18.83 18.5 18.66 357289 18.66 up up correct
OSS.US One Stop Systems Inc 20241206 0 2.42 2.75 2.3764 2.68 323276 2.68 up up correct
OSUR.US OraSure Technologies Inc 20241206 0 3.87 4.0098 3.85 3.91 773295 3.91 up up correct
OSW.US OneSpaWorld Holdings Limited 20241206 0 20.05 20.14 19.78 19.87 290156 19.87 down down correct
OTEX.US Open Text Corporation 20241206 0 31.85 31.98 30.62 30.67 614004 30.67 down down correct
OTLK.US Outlook Therapeutics Inc 20241206 0 1.56 1.5799 1.47 1.52 977127 1.52 down down correct
OTLY.US Oatly Group AB 20241206 0 0.644 0.715 0.6433 0.7018 3657620 0.7018 up up correct
OTRK.US Ontrak Inc 20241206 0 1.66 1.74 1.63 1.64 97471 1.64 down down correct
OTRKP.US Ontrak Inc 20241206 0 0.2754 0.2863 0.2754 0.2755 15831 0.2755 up up correct
OTTR.US Otter Tail Corporation 20241206 0 78.93 78.94 77.48 77.68 162037 77.68 down up incorrect
OUST.US WT 20241206 0 0.069 0.0723 0.06 0.0723 79055 0.0723 up up correct
OVBC.US Ohio Valley Banc Corp 20241206 0 26.85 26.85 26.7 26.74 1029 26.74 down down correct
OVID.US Ovid Therapeutics Inc 20241206 0 1.06 1.1775 1.0204 1.15 299384 1.15 up down incorrect
OVLY.US Oak Valley Bancorp 20241206 0 31.7 31.7 31.44 31.44 3175 31.44 down up incorrect
OXBR.US Oxbridge Re Holdings Limited 20241206 0 3.74 3.76 3.55 3.75 23075 3.75 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20241206 0 0.34 0.34 0.27 0.32 1750 0.32 down down correct
OXLC.US Oxford Lane Capital Corp 20241206 0 5.26 5.28 5.23 5.25 3020300 5.25 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20241206 0 23.98 23.98 23.71 23.8792 8788 23.8792 down down correct
OXLCP.US Oxford Lane Capital Corp 20241206 0 24.103 24.103 24.08 24.081 2000 24.081 down down correct
OXSQ.US Oxford Square Capital Corp 20241206 0 2.65 2.67 2.65 2.66 313856 2.66 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20241206 0 23.435 23.435 23.435 23.435 5 23.435
OXSQZ.US Oxford Square Capital Corp. 20241206 0 24.6 24.6 24.6 24.6 810 24.6
OZK.US Bank OZK 20241206 0 47.81 47.96 46.96 47.49 527153 47.49 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20241206 0 17.35 17.48 17.27 17.3 15600 17.3 down down correct
PAA.US Plains All American Pipeline L.P 20241206 0 18.41 18.49 17.97 18.18 3181615 18.18 down down correct
PAAS.US Pan American Silver Corp 20241206 0 22.67 22.72 22.11 22.17 2658899 22.17 down down correct
PACB.US Pacific Biosciences of California Inc 20241206 0 2.05 2.13 1.99 2.03 7253773 2.03 down down correct
PAGP.US Plains GP Holdings L.P 20241206 0 19.88 19.9345 19.39 19.58 1022251 19.58 down down correct
PAHC.US Phibro Animal Health Corporation 20241206 0 23.11 23.33 22.76 23.21 85607 23.21 up up correct
PALI.US Palisade Bio Inc 20241206 0 1.77 1.8655 1.75 1.77 70816 1.77
PALT.US Paltalk Inc. Common Stock 20241206 0 1.84 1.89 1.82 1.89 25311 1.89 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20241206 0 5.63 5.63 5.45 5.48 195892 5.48 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20241206 0 405.15 409.1573 402.62 405.9 1979559 405.9 up up correct
PASG.US Passage Bio Inc 20241206 0 0.745 0.8371 0.72 0.775 356519 0.775 up up correct
PATK.US Patrick Industries Inc 20241206 0 138.16 138.38 135.875 137.6 146780 137.6 down up incorrect
PAVM.US PAVmed Inc 20241206 0 0.99 1.03 0.95 0.9699 137698 0.9699 down down correct
PAX.US Patria Investments Limited 20241206 0 12.26 12.285 12 12.01 291407 12.01 down down correct
PAYS.US PaySign Inc 20241206 0 3.41 3.41 3.29 3.33 128020 3.33 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20241206 0 10.85 11.14 10.73 10.95 3136592 10.95 up up correct
PAYX.US Paychex Inc 20241206 0 142.92 143.915 142.66 142.86 2243202 142.86 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20241206 0 14.9 15.34 14.89 15.15 7942 15.15 up up correct
PBFS.US Pioneer Bancorp Inc 20241206 0 11.9 11.9 11.67 11.8 38969 11.8 down down correct
PBHC.US Pathfinder Bancorp Inc 20241206 0 17.89 17.89 17.21 17.266 1539 17.266 down down correct
PBLA.US Panbela Therapeutics Inc 20241206 0 0.32 0.3215 0.313 0.32 24857 0.32
PBPB.US Potbelly Corporation 20241206 0 10.22 10.34 9.96 10.01 87443 10.01 down down correct
PBYI.US Puma Biotechnology Inc 20241206 0 3.1 3.16 3 3.12 546807 3.12 up up correct
PCAR.US PACCAR Inc 20241206 0 116.71 117 115.0589 115.88 1916392 115.88 down down correct
PCB.US PCB Bancorp 20241206 0 21.92 21.92 21.26 21.58 21000 21.58 down down correct
PCH.US PotlatchDeltic Corporation 20241206 0 45.24 45.39 44.02 44.27 462385 44.27 down down correct
PCRX.US Pacira BioSciences Inc 20241206 0 18.67 19.4 18.67 19.27 1594990 19.27 up up correct
PCSA.US Processa Pharmaceuticals Inc 20241206 0 1.0577 1.09 1.03 1.0328 21243 1.0328 down up incorrect
PCT.US PureCycle Technologies Inc 20241206 0 12.64 13.25 12.5504 13.18 1537925 13.18 up up correct
PCTTU.US PureCycle Technologies Inc 20241206 0 15.72 15.72 15.72 15.72 0 15.72
PCTTW.US PureCycle Technologies Inc 20241206 0 4.47 4.8 4.47 4.69 5419 4.69 up up correct
PCTY.US Paylocity Holding Corporation 20241206 0 204.33 207.58 204.02 205.8 252326 205.8 up up correct
PCVX.US Vaxcyte Inc 20241206 0 90.22 93.98 89.995 93.31 876650 93.31 up up correct
PCYO.US Pure Cycle Corporation 20241206 0 13.84 13.84 13.39 13.65 38368 13.65 down down correct
PDCO.US Patterson Companies Inc 20241206 0 22.81 23.175 22.57 22.92 1170812 22.92 up up correct
PDD.US Pinduoduo Inc 20241206 0 100.35 100.74 99.5 99.89 7193400 99.89 down down correct
PDEX.US Pro 20241206 0 52.58 54.84 50.5 53.77 46992 53.77 up up correct
PDFS.US PDF Solutions Inc 20241206 0 30.22 30.44 30.09 30.22 95178 30.22
PDLB.US PDL Community Bancorp 20241206 0 13.1 13.12 12.89 12.98 55842 12.98 down down correct
PDSB.US PDS Biotechnology Corporation 20241206 0 2.01 2.2 2.01 2.17 257007 2.17 up up correct
PDSKX.US PDSKX 20241206 0 26.33 26.33 26.33 26.33 0 26.33
PDSRX.US PDSRX 20241206 0 26.18 26.18 26.18 26.18 0 26.18
PDSYX.US PDSYX 20241206 0 26.63 26.63 26.63 26.63 0 26.63
PEB.US PH 20241206 0 19.43 19.45 19.3 19.45 1815 19.45 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20241206 0 31.86 31.86 31.07 31.17 9135 31.17 down down correct
PEBO.US Peoples Bancorp Inc 20241206 0 35.27 35.31 34.425 34.91 57765 34.91 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20241206 0 39.33 39.52 38.99 39.27 859472 39.27 down up incorrect
PEGA.US Pegasystems Inc 20241206 0 97.33 97.65 96.485 97.28 356084 97.28 down down correct
PENN.US Penn National Gaming Inc 20241206 0 21.5 21.7 20.61 20.74 2386723 20.74 down down correct
PEP.US PepsiCo Inc 20241206 0 159.35 160.8 157.69 157.79 8359166 157.79 down down correct
PERI.US Perion Network Ltd 20241206 0 8.99 9.13 8.97 9.09 190529 9.09 up up correct
PESI.US Perma 20241206 0 12.19 12.73 12.19 12.45 99270 12.45 up up correct
PETS.US PetMed Express Inc 20241206 0 5.4 5.9399 5.355 5.75 550080 5.75 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20241206 0 0.417 0.45 0.417 0.44 6150 0.44 up down incorrect
PETZ.US TDH Holdings Inc 20241206 0 1.17 1.2338 1.17 1.19 3562 1.19 up up correct
PFALX.US PFALX 20241206 0 7.19 7.19 7.19 7.19 0 7.19
PFBC.US Preferred Bank 20241206 0 95.3 95.3 93.16 93.73 35114 93.73 down up incorrect
PFC.US Premier Financial Corp 20241206 0 27.93 28.95 27.93 28.66 129458 28.66 up up correct
PFFLX.US PFFLX 20241206 0 7.19 7.19 7.19 7.19 0 7.19
PFG.US Principal Financial Group Inc 20241206 0 84.19 84.5 83.545 84.4 1399801 84.4 up up correct
PFIE.US Profire Energy Inc 20241206 0 2.53 2.54 2.53 2.54 304873 2.54 up up correct
PFIS.US Peoples Financial Services Corp 20241206 0 54.61 55.3203 53.5101 54.88 21520 54.88 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20241206 0 7.19 7.19 7.19 7.19 0 7.19
PFLT.US PennantPark Floating Rate Capital Ltd 20241206 0 11.02 11.07 11.02 11.06 568010 11.06 up up correct
PFMT.US Performant Financial Corporation 20241206 0 3.02 3.048 2.94 3.03 140502 3.03 up up correct
PFTA.US Portage Fintech Acquisition Corp 20241206 0 10.76 10.76 10.76 10.76 6224 10.76
PFTAU.US Portage Fintech Acquisition Corporation Unit 20241206 0 10.85 10.85 10.85 10.85 0 10.85
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20241206 0 0.02 0.0249 0.01 0.0221 49734 0.0221 up down incorrect
PFX.US Phenixfin Corporation 20241206 0 46.27 48.5953 46.27 47.03 10114 47.03 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20241206 0 22.84 22.89 22.797 22.89 1000 22.89 up up correct
PGC.US Peapack 20241206 0 36.64 36.64 35.684 36.41 44608 36.41 down down correct
PGEN.US Precigen Inc 20241206 0 0.773 0.803 0.7653 0.7766 803434 0.7766 up up correct
PGNY.US Progyny Inc 20241206 0 15.28 15.41 14.7 14.76 850553 14.76 down up incorrect
PHAR.US Pharming Group NV 20241206 0 7.77 7.78 7.56 7.72 7858 7.72 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20241206 0 8.44 9.01 8.36 9 877076 9 up up correct
PIIVX.US PIIVX 20241206 0 40.7 40.7 40.7 40.7 0 40.7
PHIO.US Phio Pharmaceuticals Corp 20241206 0 2.86 2.86 2.61 2.84 33582 2.84 down down correct
PHUN.US Phunware Inc 20241206 0 4.56 4.79 4.48 4.59 1172000 4.59 up up correct
PHVS.US Pharvaris N.V 20241206 0 19.72 20.15 18.68 19.07 126546 19.07 down down correct
PI.US Impinj Inc 20241206 0 175.85 178.045 163.61 165.25 1173737 165.25 down down correct
PINC.US Premier Inc 20241206 0 22.12 22.15 21.6 21.61 549483 21.61 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20241206 0 16.61 16.61 16.31 16.33 2014 16.33 down down correct
PKBK.US Parke Bancorp Inc 20241206 0 23.17 23.18 22.81 23.03 22275 23.03 down down correct
PKOH.US Park 20241206 0 31.48 31.75 31 31.32 23201 31.32 down down correct
PLAB.US Photronics Inc 20241206 0 24.46 25.29 24.21 25.25 297282 25.25 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20241206 0 37.73 38.43 36.26 36.85 1132320 36.85 down down correct
PLBC.US Plumas Bancorp 20241206 0 49.5 49.5 49.5 49.5 3727 49.5
PLBY.US PLBY Group Inc 20241206 0 1.49 1.54 1.47 1.53 515907 1.53 up up correct
PLCE.US The Children's Place Inc 20241206 0 12.23 12.76 11.79 11.81 480310 11.81 down up incorrect
PLL.US Piedmont Lithium Inc 20241206 0 12.16 12.4 11.64 11.74 351277 11.74 down down correct
PLMR.US Palomar Holdings Inc 20241206 0 109.73 111.36 108.135 110.45 165504 110.45 up up correct
PLPC.US Preformed Line Products Company 20241206 0 136.68 136.68 134.43 136.51 11211 136.51 down down correct
PLRX.US Pliant Therapeutics Inc 20241206 0 14.4 15 14.4 14.69 328779 14.69 up up correct
PLSE.US Pulse Biosciences Inc 20241206 0 18.94 20.17 18.77 19.75 95716 19.75 up up correct
PLTK.US Playtika Holding Corp 20241206 0 8.6 8.605 8.415 8.56 862229 8.56 down down correct
PLUG.US Plug Power Inc 20241206 0 2.49 2.58 2.34 2.38 78059823 2.38 down down correct
PLUS.US ePlus inc 20241206 0 80.37 81.63 78.68 81.24 128986 81.24 up up correct
PLXS.US Plexus Corp 20241206 0 166.18 167.095 164.71 165.6 121151 165.6 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20241206 0 10.28 10.337 10.045 10.09 1352633 10.09 down down correct
PMAAX.US PMAAX 20241206 0 10.57 10.57 10.57 10.57 0 10.57
PMCB.US PharmaCyte Biotech Inc. Common Stock 20241206 0 1.65 1.65 1.53 1.64 4301 1.64 down down correct
PMD.US Psychemedics Corporation 20241206 0 2.72 3.25 2.48 3.2099 205558 3.2099 up up correct
PMFLX.US PMFLX 20241206 0 10.57 10.57 10.57 10.57 0 10.57
PMT.US PC 20241206 0 20.09 20.09 19.9601 20.02 15707 20.02 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20241206 0 32.99 33.18 31.92 33.11 29762 33.11 up up correct
PMVP.US PMV Pharmaceuticals Inc 20241206 0 1.6 1.64 1.55 1.59 1304158 1.59 down down correct
PNBK.US Patriot National Bancorp Inc 20241206 0 2.1105 2.15 2.11 2.15 3676 2.15 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20241206 0 125.45 126.83 123.465 126.51 426446 126.51 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20241206 0 25 25 24.85 24.92 10300 24.92 down down correct
PNNT.US PennantPark Investment Corporation 20241206 0 6.76 6.88 6.75 6.86 474013 6.86 up up correct
PNRG.US PrimeEnergy Resources Corporation 20241206 0 214.9 215.63 177.6501 183.05 22861 183.05 down down correct
PNTG.US The Pennant Group Inc 20241206 0 30.06 30.08 29.29 29.92 186621 29.92 down down correct
POAI.US Predictive Oncology Inc 20241206 0 0.8 0.82 0.7403 0.803 149873 0.803 up up correct
PODD.US Insulet Corporation 20241206 0 267.39 270.29 264.688 265.465 443137 265.465 down down correct
POLA.US Polar Power Inc 20241206 0 2.97 3.0901 2.95 2.954 28613 2.954 down down correct
POOL.US Pool Corporation 20241206 0 375.59 378.815 372.68 372.93 327945 372.93 down down correct
POWI.US Power Integrations Inc 20241206 0 63.26 63.905 62.47 63.14 309131 63.14 down down correct
POWL.US Powell Industries Inc 20241206 0 291.53 293.8399 277.5 280.37 286557 280.37 down down correct
POWW.US AMMO Inc 20241206 0 1.16 1.2 1.15 1.18 579742 1.18 up up correct
POWWP.US AMMO Inc 20241206 0 20 22.31 19.2 22.31 12300 22.31 up up correct
PPBI.US Pacific Premier Bancorp Inc 20241206 0 27.65 27.85 27.38 27.77 264756 27.77 up up correct
PPBT.US Purple Biotech Ltd 20241206 0 4.23 4.78 3.95 4.69 341052 4.69 up down incorrect
PPC.US Pilgrim's Pride Corporation 20241206 0 51.05 51.0585 50.095 50.36 669120 50.36 down down correct
PPIH.US Perma 20241206 0 16.82 17 15.83 16.57 70216 16.57 down down correct
PPSI.US Pioneer Power Solutions Inc 20241206 0 5.96 6.32 5.85 6.18 204630 6.18 up up correct
PPTA.US Midas Gold Corp. 20241206 0 11.65 12.71 11.5 12.24 1775362 12.24 up up correct
PRAA.US PRA Group Inc 20241206 0 20.28 20.455 19.99 20.26 165277 20.26 down down correct
PRAX.US Praxis Precision Medicines Inc 20241206 0 69.01 70.28 68.15 69.85 217113 69.85 up up correct
PRCH.US Porch Group Inc 20241206 0 5.05 5.6985 5 5.51 3450648 5.51 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20241206 0 94.36 95.465 93.31 94.84 403799 94.84 up up correct
PRDEX.US PREDEX Funds 20241206 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20241206 0 27.36 27.385 26.64 26.88 284716 26.88 down down correct
PRFX.US PainReform Ltd 20241206 0 3.59 3.7299 3.05 3.35 764063 3.35 down down correct
PRGS.US Progress Software Corporation 20241206 0 69.15 69.5855 68.63 68.95 490569 68.95 down down correct
PRIM.US Primoris Services Corporation 20241206 0 83.69 83.69 81.405 82.65 532794 82.65 down down correct
PRIVX.US Sharespost 100 Fund 20241206 0 39.96 39.96 39.96 39.96 0 39.96
PRLD.US Prelude Therapeutics Incorporated 20241206 0 0.94 0.99 0.94 0.9542 302742 0.9542 up up correct
PRLVX.US PRLVX 20241206 0 39.25 39.25 39.25 39.25 0 39.25
PROC.US Procaps Group S.A. Ordinary Shares 20241206 0 1.47 1.55 1.46 1.51 35172 1.51 up down incorrect
PROCW.US Procaps Group S.A. Warrants 20241206 0 0.0133 0.0344 0.0133 0.0344 3959 0.0344 up up correct
PROF.US Profound Medical Corp 20241206 0 7.62 8.12 7.4886 7.49 979139 7.49 down down correct
PROV.US Provident Financial Holdings Inc 20241206 0 16.36 16.38 16.1 16.12 3807 16.12 down down correct
PTC.US PTC Inc 20241206 0 202.19 202.8 199.995 200.92 721362 200.92 down down correct
PRPH.US ProPhase Labs Inc 20241206 0 0.7 0.746 0.68 0.695 331925 0.695 down down correct
PRPL.US Purple Innovation Inc 20241206 0 0.97 0.99 0.9351 0.99 280611 0.99 up up correct
PRPO.US Precipio Inc 20241206 0 6 6 5.785 5.785 2324 5.785 down up incorrect
PRQR.US ProQR Therapeutics N.V 20241206 0 3.54 3.63 3.52 3.56 362902 3.56 up up correct
PRTA.US Prothena Corporation plc 20241206 0 14.12 14.56 13.81 14.05 259188 14.05 down down correct
PRTC.US PureTech Health plc 20241206 0 23.67 23.69 21.3 22.1 7292 22.1 down up incorrect
PRTG.US Portage Biotech Inc 20241206 0 4.08 4.2 3.9501 4.1264 11523 4.1264 up up correct
PRTH.US Priority Technology Holdings Inc 20241206 0 9.83 9.8622 9.1 9.61 226416 9.61 down down correct
PRTS.US CarParts.com Inc 20241206 0 0.99 0.99 0.95 0.9652 127571 0.9652 down down correct
PRVA.US Privia Health Group Inc 20241206 0 21.39 21.63 21.12 21.18 381958 21.18 down down correct
PSA.US PQ 20241206 0 17.62 17.68 17.57 17.57 6553 17.57 down down correct
PSEC.US Prospect Capital Corporation 20241206 0 4.49 4.54 4.47 4.53 2631859 4.53 up up correct
PSHG.US Performance Shipping Inc 20241206 0 1.8 1.83 1.75 1.76 63200 1.76 down down correct
PSMT.US PriceSmart Inc 20241206 0 90.08 91.79 89.48 91.6 143228 91.6 up up correct
PSNL.US Personalis Inc 20241206 0 3.74 4.16 3.74 4.15 617890 4.15 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20241206 0 18.22 18.22 18.22 18.22 0 18.22
PSTV.US Plus Therapeutics Inc 20241206 0 1.38 1.45 1.3201 1.39 79460 1.39 up up correct
PSTX.US Poseida Therapeutics Inc 20241206 0 9.37 9.4 9.355 9.36 805186 9.36 down down correct
PT.US Pintec Technology Holdings Limited 20241206 0 0.96 0.998 0.91 0.91 12545 0.91 down down correct
PTCT.US PTC Therapeutics Inc 20241206 0 48 49.44 47.88 48.04 481891 48.04 up up correct
PTDEX.US PREDEX 20241206 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20241206 0 8.08 8.095 7.41 7.49 13252815 7.49 down down correct
PTGX.US Protagonist Therapeutics Inc 20241206 0 41.96 42.765 41.31 42.06 543409 42.06 up up correct
PTIX.US Protagenic Therapeutics Inc 20241206 0 0.567 0.567 0.514 0.54 42584 0.54 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20241206 0 10.6 10.67 10.3948 10.49 1043395 10.49 down down correct
PTMN.US Portman Ridge Finance Corporation 20241206 0 16.62 16.665 16.525 16.6 46495 16.6 down down correct
PTON.US Peloton Interactive Inc 20241206 0 9.94 10.585 9.93 10.01 14735376 10.01 up up correct
PTPI.US Petros Pharmaceuticals Inc 20241206 0 0.339 0.354 0.3276 0.335 167562 0.335 down down correct
PTVE.US Pactiv Evergreen Inc 20241206 0 14.54 14.809 14.538 14.68 399300 14.68 up up correct
PUBM.US PubMatic Inc 20241206 0 16.29 17.05 16.17 16.81 319968 16.81 up up correct
PUCK.US Goal Acquisitions Corp 20241206 0 11.01 11.01 11.01 11.01 0 11.01
PUCKU.US Goal Acquisitions Corp 20241206 0 10.61 10.61 10.61 10.61 0 10.61
PULM.US Pulmatrix Inc 20241206 0 5.62 6.1 5.55 6 95603 6 up up correct
PVBC.US Provident Bancorp Inc 20241206 0 11.62 11.68 11.415 11.55 19687 11.55 down up incorrect
PWDEX.US PREDEX 20241206 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20241206 0 33.52 34.13 33 33.97 11237 33.97 up up correct
PWP.US Perella Weinberg Partners 20241206 0 25.98 26.09 25.57 25.6 397400 25.6 down down correct
PXLW.US Pixelworks Inc 20241206 0 0.77 0.7842 0.7501 0.7781 163603 0.7781 up up correct
PXS.US Pyxis Tankers Inc 20241206 0 3.6999 3.6999 3.55 3.6 42724 3.6 down down correct
PXSAW.US Pyxis Tankers Inc 20241206 0 0.2878 0.2878 0.21 0.2799 829 0.2799 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20241206 0 19.29 19.7 19.18 19.2 1150232 19.2 down down correct
PYPD.US PolyPid Ltd 20241206 0 2.95 3.19 2.9 3.02 13238 3.02 up up correct
PYPL.US PayPal Holdings Inc 20241206 0 89.49 90.04 88.545 89.88 6946597 89.88 up up correct
PYXS.US Pyxis Oncology Inc. 20241206 0 1.7 1.725 1.65 1.67 1183099 1.67 down down correct
PZZA.US Papa John's International Inc 20241206 0 50.44 50.54 48.29 48.75 893421 48.75 down down correct
QCOM.US QUALCOMM Incorporated 20241206 0 160.39 160.39 157.24 159.51 9918412 159.51 down down correct
QCRH.US QCR Holdings Inc 20241206 0 91.02 91.405 89.695 90.39 55188 90.39 down down correct
QDEL.US Quidel Corporation 20241206 0 37.95 38.7 37.66 38.2 606146 38.2 up up correct
QFIN.US 360 DigiTech Inc 20241206 0 36.74 37.46 36.5 36.83 860443 36.83 up up correct
QH.US Quhuo Limited 20241206 0 1.35 1.4 1.34 1.39 39345 1.39 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20241206 0 2.8 2.8 2.67 2.69 78186 2.69 down down correct
QLGN.US Qualigen Therapeutics Inc 20241206 0 4.61 4.7199 4.46 4.48 32012 4.48 down down correct
QLYS.US Qualys Inc 20241206 0 158.31 158.71 154.38 155.38 326079 155.38 down down correct
QMCO.US Quantum Corporation 20241206 0 13.48 15.8 12.5 13.75 2414775 13.75 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20241206 0 0.72 0.8205 0.67 0.8001 879902 0.8001 up up correct
QNST.US QuinStreet Inc 20241206 0 22.34 22.735 22.12 22.14 327922 22.14 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20241206 0 27.04 27.24 26.9 27.18 70900 27.18 up up correct
QRHC.US Quest Resource Holding Corporation 20241206 0 6.86 7.03 6.86 6.94 25238 6.94 up up correct
QRTEA.US Qurate Retail Inc 20241206 0 0.3729 0.3854 0.3654 0.377 1946148 0.377 up up correct
QRTEB.US Qurate Retail Inc 20241206 0 3.5 4.28 3.32 3.53 25206 3.53 up down incorrect
QRTEP.US Qurate Retail Inc 20241206 0 39.09 39.1 38.05 38.26 37800 38.26 down down correct
QRVO.US Qorvo Inc 20241206 0 69 69.58 64.57 68.33 4429857 68.33 down down correct
QSI.US Quantum 20241206 0 1.23 1.37 1.16 1.33 10019890 1.33 up up correct
QSIAW.US Quantum 20241206 0 0.2376 0.26 0.235 0.26 219158 0.26 up up correct
QTRX.US Quanterix Corporation 20241206 0 11.77 12.1961 11.7 11.97 214426 11.97 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20241206 0 7.49 8.85 7.26 7.93 33811573 7.93 up up correct
QUIK.US QuickLogic Corporation 20241206 0 7.3 7.6 7.2701 7.5 99136 7.5 up up correct
QURE.US uniQure N.V 20241206 0 6.64 7.46 6.62 7.45 1049062 7.45 up up correct
RAIL.US FreightCar America Inc 20241206 0 9.87 9.92 9.09 9.55 262963 9.55 down down correct
RAND.US Rand Capital Corporation 20241206 0 18.95 18.95 17.55 18.6309 9718 18.6309 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20241206 0 1.85 1.97 1.85 1.93 409949 1.93 up up correct
RAPT.US RAPT Therapeutics Inc 20241206 0 1.03 1.1 0.9212 1.055 369978 1.055 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20241206 0 47.39 49.47 47.265 49.38 815536 49.38 up up correct
RAVE.US RAVE Restaurant Group Inc 20241206 0 3.31 3.31 3.17 3.22 30036 3.22 down down correct
RBB.US RBB Bancorp 20241206 0 24.12 24.12 23.2652 23.53 31609 23.53 down down correct
RBBN.US Ribbon Communications Inc 20241206 0 3.94 3.98 3.87 3.9 306892 3.9 down down correct
RBCAA.US Republic Bancorp Inc 20241206 0 77.04 77.04 75.3378 75.94 15633 75.94 down down correct
RBCN.US Rubicon Technology Inc 20241206 0 1.47 1.75 1.47 1.75 400 1.75 up up correct
RBKB.US Rhinebeck Bancorp Inc 20241206 0 9.73 9.841 9.6 9.78 10406 9.78 up up correct
RCAT.US Red Cat Holdings Inc 20241206 0 8.64 8.75 8.0943 8.17 4943282 8.17 down down correct
RCEL.US AVITA Medical Inc 20241206 0 12.59 13.21 12.29 13.08 102711 13.08 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20241206 0 9.73 9.73 9.73 9.73 0 9.73
RCICX.US Resource Credit Income Fund Class C 20241206 0 9.83 9.83 9.83 9.83 0 9.83
RCIIX.US Resource Credit Income Fund Class I Shar 20241206 0 9.74 9.74 9.74 9.74 0 9.74
RCILX.US RCILX 20241206 0 9.73 9.73 9.73 9.73 0 9.73
RCIWX.US Resource Credit Income Fund Class W Shar 20241206 0 9.72 9.72 9.72 9.72 0 9.72
RCKT.US Rocket Pharmaceuticals Inc 20241206 0 13.44 14.16 13.33 13.89 662907 13.89 up up correct
RCKY.US Rocky Brands Inc 20241206 0 21.92 22.129 21.59 21.79 44852 21.79 down down correct
RCMT.US RCM Technologies Inc 20241206 0 24.42 24.5 23.1 23.98 66125 23.98 down down correct
RCON.US Recon Technology Ltd 20241206 0 2.3 2.38 2.22 2.2538 4189 2.2538 down down correct
RDCM.US RADCOM Ltd 20241206 0 12.49 12.8 12.1822 12.77 59169 12.77 up up correct
RDFN.US Redfin Corporation 20241206 0 9.973 10.6399 9.76 9.8 6896910 9.8 down up incorrect
RDHL.US RedHill Biopharma Ltd 20241206 0 7.3 7.4975 7.09 7.28 12507 7.28 down down correct
RDI.US Reading International Inc 20241206 0 1.64 1.66 1.58 1.62 36623 1.62 down down correct
RDIB.US Reading International Inc 20241206 0 6.477 6.477 6.26 6.26 292 6.26 down down correct
RDNT.US RadNet Inc 20241206 0 80.21 82.39 79.71 81.61 554303 81.61 up up correct
RDUS.US Radius Health Inc 20241206 0 19.86 20.03 18.635 18.79 116803 18.79 down down correct
RDVT.US Red Violet Inc 20241206 0 37.35 39.15 37.27 38.72 130437 38.72 up up correct
RDWR.US Radware Ltd 20241206 0 23.72 23.72 23.38 23.49 87213 23.49 down down correct
REAL.US The RealReal Inc 20241206 0 6.28 6.57 6.22 6.44 2199010 6.44 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20241206 0 5.46 5.5664 5.13 5.22 1005879 5.22 down down correct
REE.US REE Automotive Ltd. 20241206 0 7.92 8.41 7.53 8.41 43532 8.41 up up correct
REED.US Reed's Inc 20241206 0 0.66 0.66 0.56 0.62 29300 0.62 down down correct
REFR.US Research Frontiers Incorporated 20241206 0 1.92 1.92 1.85 1.86 43955 1.86 down down correct
REG.US Regency Centers Corporation 20241206 0 74.35 74.72 74.065 74.13 1012669 74.13 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20241206 0 768.64 778.12 765.16 778 813700 778 up up correct
REKR.US Rekor Systems Inc 20241206 0 0.83 0.9218 0.83 0.9084 1850281 0.9084 up up correct
RELI.US Reliance Global Group Inc 20241206 0 1.55 1.66 1.46 1.59 143730 1.59 up down incorrect
RELL.US Richardson Electronics Ltd 20241206 0 14.15 14.2299 13.9975 14.11 42921 14.11 down down correct
RELY.US Remitly Global Inc. Common Stock 20241206 0 21.04 21.135 20.81 21.1 1339200 21.1 up up correct
REPL.US Replimune Group Inc 20241206 0 13.11 13.22 12.93 13.08 501174 13.08 down down correct
RETO.US ReTo Eco 20241206 0 0.9646 1.073 0.95 0.98 171593 0.98 up up correct
REYN.US Reynolds Consumer Products Inc 20241206 0 27.81 27.9097 27.351 27.43 464120 27.43 down down correct
RFIL.US RF Industries Ltd 20241206 0 4.19 4.295 4.19 4.29 9677 4.29 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20241206 0 5.845 5.95 5.4707 5.89 30940 5.89 up up correct
RGCO.US RGC Resources Inc 20241206 0 20.43 20.765 20.26 20.6 7269 20.6 up up correct
RGEN.US Repligen Corporation 20241206 0 143.78 150.56 143.24 149.2 590853 149.2 up up correct
RGLD.US Royal Gold Inc 20241206 0 146.1 146.1 143 144.26 269321 144.26 down down correct
RGLS.US Regulus Therapeutics Inc 20241206 0 1.53 1.61 1.52 1.6 197282 1.6 up down incorrect
RGNX.US REGENXBIO Inc 20241206 0 8.8 9.7 8.59 9.58 1745148 9.58 up up correct
RILYM.US RILYM 20241206 0 23.449 23.48 23.25 23.25 30000 23.25 down down correct
RGP.US Resources Connection Inc 20241206 0 8.6 9 8.52 8.57 402989 8.57 down down correct
RIBT.US RiceBran Technologies 20241206 0 0.0003 0.0003 0.0003 0.0003 9142 0.0003
RICK.US RCI Hospitality Holdings Inc 20241206 0 51.68 51.75 50.75 51.3 54813 51.3 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20241206 0 26.22 26.32 25.35 25.45 101057 25.45 down down correct
RILY.US B. Riley Financial Inc 20241206 0 5.44 5.544 5.15 5.19 846338 5.19 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20241206 0 19.95 20.19 19.77 19.77 12981 19.77 down down correct
RILYN.US B. Riley Financial Inc 20241206 0 13.6 13.8 13.6 13.8 2900 13.8 up up correct
RILYP.US B. Riley Financial Inc 20241206 0 7.05 7.4 7.03 7.3966 11219 7.3966 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20241206 0 10.89 11.1199 10.85 10.9145 7059 10.9145 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20241206 0 10.06 10.29 10.06 10.26 27700 10.26 up up correct
RIOT.US Riot Blockchain Inc 20241206 0 12.52 13.6 12.52 12.95 26721841 12.95 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20241206 0 12.61 13.52 12.5 13 46944506 13 up up correct
RKDA.US Arcadia Biosciences Inc 20241206 0 5.7 5.7545 5 5.53 703636 5.53 down down correct
RKLB.US Rocket Lab USA Inc. 20241206 0 24.425 25 23.43 24.68 19915408 24.68 up up correct
RLAY.US Relay Therapeutics Inc 20241206 0 4.31 4.655 4.28 4.61 2820827 4.61 up down incorrect
RLMD.US Relmada Therapeutics Inc 20241206 0 0.458 0.4867 0.432 0.4575 2604460 0.4575 down down correct
RLYB.US Rallybio Corporation Common Stock 20241206 0 1.1 1.1 1.02 1.06 60934 1.06 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20241206 0 14.74 14.86 14.63 14.76 14300 14.76 up up correct
RMBL.US RumbleON Inc 20241206 0 6.62 6.67 6.28 6.36 69238 6.36 down down correct
RMBS.US Rambus Inc 20241206 0 57.91 59.105 57.55 58.83 641031 58.83 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20241206 0 2.981 2.981 2.87 2.96 3338 2.96 down down correct
RMNI.US Rimini Street Inc 20241206 0 2.05 2.07 1.98 1.99 204502 1.99 down down correct
RMR.US The RMR Group Inc 20241206 0 21.85 21.98 21.68 21.86 60002 21.86 up up correct
RMTI.US Rockwell Medical Inc 20241206 0 2.2 2.2 2.11 2.13 608574 2.13 down down correct
RNA.US Avidity Biosciences Inc 20241206 0 36.92 38.8575 36.6121 38.27 972616 38.27 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20241206 0 8.65 8.65 7.71 7.73 48700 7.73 down down correct
RNLX.US Renalytix Plc 20241206 0 0.153 0.16 0.1407 0.1407 33189 0.1407 down down correct
RNST.US Renasant Corporation 20241206 0 37.51 37.615 37.01 37.43 196407 37.43 down down correct
RNW.US Renew Energy Global PLC 20241206 0 6.19 6.24 6.02 6.14 531300 6.14 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20241206 0 0.29 0.3069 0.2415 0.3 6404 0.3 up up correct
RNXT.US RenovoRx Inc. Common Stock 20241206 0 1.43 1.47 1.33 1.4 130566 1.4 down down correct
ROAD.US Construction Partners Inc 20241206 0 100 102.2 98.7939 101.855 399140 101.855 up up correct
ROCK.US Gibraltar Industries Inc 20241206 0 71.52 71.67 69.9 70.62 89751 70.62 down down correct
ROIC.US Retail Opportunity Investments Corp 20241206 0 17.47 17.48 17.43 17.44 939391 17.44 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20241206 0 12.13 12.425 12.07 12.36 4425285 12.36 up up correct
ROKU.US Roku Inc 20241206 0 83.31 86.4809 82.67 84.12 4228352 84.12 up up correct
ROOT.US Root Inc 20241206 0 95.42 98.36 92.8093 97.68 334571 97.68 up down incorrect
ROST.US Ross Stores Inc 20241206 0 157.48 158.34 156.28 156.48 3692200 156.48 down down correct
RPAY.US Repay Holdings Corporation 20241206 0 7.74 8 7.72 7.98 654457 7.98 up up correct
RPD.US Rapid7 Inc 20241206 0 43.88 44.03 43.32 43.48 699390 43.48 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20241206 0 1.06 1.1 1.04 1.05 42770 1.05 down down correct
RPRX.US Royalty Pharma plc 20241206 0 26.42 26.59 25.87 25.91 4327547 25.91 down down correct
RPTX.US Repare Therapeutics Inc 20241206 0 2.99 3.18 2.99 3.15 193692 3.15 up up correct
RRBI.US Red River Bancshares Inc 20241206 0 60.38 60.73 59.751 60.03 4955 60.03 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20241206 0 5.91 5.93 5.57 5.59 251910 5.59 down down correct
RRR.US Red Rock Resorts Inc 20241206 0 50.99 50.99 49.335 49.53 329616 49.53 down down correct
RSLS.US ReShape Lifesciences Inc 20241206 0 5.0815 5.2019 4.8098 5.1868 15653 5.1868 up down incorrect
RSSS.US Research Solutions Inc 20241206 0 3.66 3.78 3.6184 3.78 179611 3.78 up up correct
RSVR.US Reservoir Media Inc 20241206 0 9.41 9.62 9.25 9.37 57159 9.37 down down correct
RSVRW.US Reservoir Media Management Inc 20241206 0 1.4699 1.4699 1.4699 1.4699 403 1.4699
RUN.US Sunrun Inc 20241206 0 10.57 10.68 10.29 10.58 6291459 10.58 up down incorrect
RUSHA.US Rush Enterprises Inc 20241206 0 62.12 62.38 61.8 61.94 217200 61.94 down down correct
RUSHB.US Rush Enterprises Inc 20241206 0 56.37 57.46 56.36 57.46 8309 57.46 up up correct
RVMD.US Revolution Medicines Inc 20241206 0 47.26 48.38 47.03 48.07 3643117 48.07 up up correct
RVNC.US Revance Therapeutics Inc 20241206 0 3.88 3.9488 3.765 3.82 1150762 3.82 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20241206 0 1.51 1.68 1.45 1.65 1914789 1.65 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20241206 0 0.25 0.2775 0.2007 0.2401 20170 0.2401 down down correct
RVSB.US Riverview Bancorp Inc 20241206 0 5.67 5.73 5.62 5.71 12744 5.71 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20241206 0 10.28 10.565 10.28 10.56 322300 10.56 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20241206 0 6.8 8.15 6.6957 8.01 30831975 8.01 up up correct
RXST.US RxSight Inc. Common Stock 20241206 0 43.39 44.08 42.82 43.15 584486 43.15 down down correct
RXT.US Rackspace Technology Inc 20241206 0 2.61 2.63 2.54 2.59 945463 2.59 down down correct
RYAAY.US Ryanair Holdings plc 20241206 0 46.79 47 46.3 46.65 769404 46.65 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20241206 0 58.51 59.35 58.315 58.89 346699 58.89 up up correct
RZB.US Reinsurance Group of America Incorporated 20241206 0 24.88 24.94 24.79 24.79 12022 24.79 down down correct
RZLT.US Rezolute Inc 20241206 0 5.27 5.47 5.13 5.18 383641 5.18 down down correct
SABR.US Sabre Corporation 20241206 0 3.92 3.92 3.72 3.74 4188954 3.74 down down correct
SABS.US SAB Biotherapeutics Inc 20241206 0 2.88 3.14 2.87 3.07 152898 3.07 up up correct
SABSW.US SAB Biotherapeutics Inc 20241206 0 0.064 0.064 0.05 0.057 14745 0.057 down down correct
SAFT.US Safety Insurance Group Inc 20241206 0 87.3 87.38 85.53 86.27 37614 86.27 down down correct
SAGE.US Sage Therapeutics Inc 20241206 0 5.6 5.81 5.5 5.61 850273 5.61 up up correct
SAIA.US Saia Inc 20241206 0 524.94 532.87 510.4 515.93 349999 515.93 down down correct
SALM.US Salem Media Group Inc 20241206 0 0.2145 0.2147 0.1959 0.1959 225475 0.1959 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20241206 0 17.96 18.1911 17.96 18.04 16980 18.04 up up correct
SANA.US Sana Biotechnology Inc 20241206 0 2.35 2.455 2.28 2.3 1662183 2.3 down down correct
SANM.US Sanmina Corporation 20241206 0 79.35 79.555 78.11 78.53 165567 78.53 down up incorrect
SANW.US S&W Seed Company 20241206 0 5.75 5.915 5.26 5.39 28376 5.39 down down correct
SASR.US Sandy Spring Bancorp Inc 20241206 0 37.56 37.8 37.17 37.67 163319 37.67 up up correct
SATS.US EchoStar Corporation 20241206 0 24.13 24.195 23.72 24 1038002 24 down down correct
SAVA.US Cassava Sciences Inc 20241206 0 3.03 3.28 3.02 3.22 6030662 3.22 up up correct
SBAC.US SBA Communications Corporation 20241206 0 222.81 222.92 216.09 220.38 1072271 220.38 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20241206 0 30.01 30.12 29.63 30.04 254194 30.04 up up correct
SBET.US Sharplink Gaming Ltd 20241206 0 0.524 1.12 0.512 0.94 27094061 0.94 up up correct
SBFG.US SB Financial Group Inc 20241206 0 21.66 21.89 21.2854 21.66 21266 21.66
SBGI.US Sinclair Broadcast Group Inc 20241206 0 17.74 18.1 17.67 18.08 178443 18.08 up up correct
SBLK.US Star Bulk Carriers Corp 20241206 0 16.5 16.5054 15.67 15.98 3945906 15.98 down down correct
SBNY.US Signature Bank 20241206 0 1.555 1.65 1.53 1.53 21158 1.53 down down correct
SBRA.US Sabra Health Care REIT Inc 20241206 0 18.36 18.36 17.82 18.04 2193827 18.04 down up incorrect
SBSI.US Southside Bancshares Inc 20241206 0 35.13 35.13 34.62 34.88 76793 34.88 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20241206 0 4.87 4.87 4.82 4.85 14972 4.85 down down correct
SBUX.US Starbucks Corporation 20241206 0 98.93 100.62 98.44 100.11 6296200 100.11 up up correct
SCHL.US Scholastic Corporation 20241206 0 26.48 26.65 25.93 26.57 148635 26.57 up up correct
SCKT.US Socket Mobile Inc 20241206 0 1.43 1.475 1.4 1.44 19958 1.44 up up correct
SCOR.US comScore Inc 20241206 0 7.3323 7.69 7.32 7.42 15859 7.42 up down incorrect
SCPH.US scPharmaceuticals Inc 20241206 0 3.33 3.46 3.31 3.45 398830 3.45 up up correct
SCPS.US Scopus BioPharma Inc 20241206 0 0.0003 0.0003 0.0003 0.0003 6492 0.0003
SCSC.US ScanSource Inc 20241206 0 51.63 52.325 51.295 52.24 139488 52.24 up down incorrect
SCVL.US Shoe Carnival Inc 20241206 0 33 34.01 32.82 33.91 397112 33.91 up up correct
SCWX.US SecureWorks Corp 20241206 0 8.45 8.46 8.44 8.46 191423 8.46 up down incorrect
SCYX.US SCYNEXIS Inc 20241206 0 1.24 1.25 1.19 1.2 166904 1.2 down down correct
SDGR.US Schrödinger Inc 20241206 0 20.85 21.8965 20.775 21.84 506359 21.84 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20241206 0 5.13 5.77 5.11 5.68 1575119 5.68 up up correct
SEAC.US SeaChange International Inc 20241206 0 6.575 6.575 6.575 6.575 5 6.575
SEAT.US Vivid Seats Inc. Class A Common Stock 20241206 0 3.28 3.4 3.275 3.38 1038454 3.38 up up correct
SEATW.US Vivid Seats Inc. Warrant 20241206 0 0.1699 0.17 0.1699 0.17 700 0.17 up up correct
SEDG.US SolarEdge Technologies Inc 20241206 0 12.97 13.15 12.27 12.78 3423177 12.78 down down correct
SEED.US Origin Agritech Limited 20241206 0 2.6 2.6221 2.48 2.52 18952 2.52 down down correct
SEER.US Seer Inc 20241206 0 2.47 2.5 2.41 2.48 159532 2.48 up up correct
SEIC.US SEI Investments Company 20241206 0 84.15 84.55 83.985 84.09 782468 84.09 down down correct
SELF.US Global Self Storage Inc 20241206 0 5.2 5.21 5.15 5.18 10335 5.18 down down correct
SENEA.US Seneca Foods Corporation 20241206 0 72.505 72.95 71.685 72.9 16234 72.9 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20241206 0 7.3 7.365 6.89 7.35 80640 7.35 up up correct
SFBC.US Sound Financial Bancorp Inc 20241206 0 54.4 54.5 54.2825 54.35 1969 54.35 down down correct
SFBS.US ServisFirst Bancshares Inc 20241206 0 95.32 95.32 94.2 95.16 113554 95.16 down up incorrect
SFIX.US Stitch Fix Inc 20241206 0 4.6 4.695 4.5 4.63 1841204 4.63 up up correct
SFM.US Sprouts Farmers Market Inc 20241206 0 151.27 152.82 150.61 151.04 1115407 151.04 down down correct
SFNC.US Simmons First National Corporation 20241206 0 24.3 24.35 24.04 24.24 435727 24.24 down down correct
SFST.US Southern First Bancshares Inc 20241206 0 43.46 43.6198 42.95 43.6 12728 43.6 up up correct
SGA.US Saga Communications Inc 20241206 0 11.84 12.08 11.84 11.96 7278 11.96 up up correct
SGBX.US SG Blocks Inc 20241206 0 0.5562 0.5832 0.492 0.5301 503168 0.5301 down down correct
SGC.US Superior Group of Companies Inc 20241206 0 16.7 16.72 16.43 16.55 33451 16.55 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20241206 0 3.84 3.9 3.73 3.87 283871 3.87 up up correct
SGMA.US SigmaTron International Inc 20241206 0 2.4 2.5 2.4 2.5 33266 2.5 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20241206 0 12.32 12.3655 11.76 11.84 740593 11.84 down down correct
SGMO.US Sangamo Therapeutics Inc 20241206 0 2 2.08 1.92 2.01 4220954 2.01 up up correct
SGRP.US SPAR Group Inc 20241206 0 2.25 2.25 2.14 2.17 71796 2.17 down down correct
SGRY.US Surgery Partners Inc 20241206 0 21.93 22.1 21.32 21.89 1373440 21.89 down down correct
SHBI.US Shore Bancshares Inc 20241206 0 17.16 17.19 16.86 17.14 72071 17.14 down down correct
SHC.US Sotera Health Company 20241206 0 12.98 13.24 12.95 13.13 988391 13.13 up up correct
SHEN.US Shenandoah Telecommunications Company 20241206 0 13.66 13.86 13.3681 13.63 178231 13.63 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20241206 0 7.73 7.74 7.345 7.38 349420 7.38 down down correct
SHLS.US Shoals Technologies Group Inc 20241206 0 4.75 4.76 4.52 4.53 3392094 4.53 down down correct
SHO.US PI 20241206 0 22.35 22.57 22.18 22.2542 18516 22.2542 down down correct
SHOO.US Steven Madden Ltd 20241206 0 44.84 44.94 44.5 44.74 659441 44.74 down down correct
SHYF.US The Shyft Group Inc 20241206 0 13.31 13.31 12.87 12.89 89751 12.89 down down correct
SIBN.US SI 20241206 0 13.56 13.94 13.01 13.52 227339 13.52 down down correct
SIEB.US Siebert Financial Corp 20241206 0 2.95 3 2.9 2.99 11325 2.99 up up correct
SIFY.US Sify Technologies Limited 20241206 0 3.35 3.5 3.34 3.42 33859 3.42 up up correct
SIGA.US SIGA Technologies Inc 20241206 0 6.75 7.15 6.75 6.96 354680 6.96 up up correct
SIGI.US Selective Insurance Group Inc 20241206 0 99.35 99.567 97.8101 98.73 214417 98.73 down down correct
SIGIP.US Selective Insurance Group Inc 20241206 0 19.05 19.05 18.888 18.98 4800 18.98 down down correct
SILC.US Silicom Ltd 20241206 0 13.97 14 13.6742 13.6742 13731 13.6742 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20241206 0 56.25 57.32 55.82 56.98 210240 56.98 up up correct
SINT.US Sintx Technologies Inc 20241206 0 3.55 3.877 3.5 3.73 91909 3.73 up up correct
SIRI.US Sirius XM Holdings Inc 20241206 0 27.35 28.32 27.21 28.31 4511305 28.31 up up correct
SISI.US Shineco Inc 20241206 0 2.37 2.6 2.3425 2.53 197803 2.53 up up correct
SITM.US SiTime Corporation 20241206 0 221.04 233.52 219.835 231.88 277352 231.88 up down incorrect
SJ.US Scienjoy Holding Corporation 20241206 0 0.9 0.9408 0.9 0.9199 4284 0.9199 up up correct
SKIN.US The Beauty Health Company 20241206 0 1.47 1.53 1.465 1.5 442657 1.5 up up correct
SKYT.US SkyWater Technology Inc 20241206 0 8.43 10.135 8.37 9.32 1224180 9.32 up up correct
SKYW.US SkyWest Inc 20241206 0 113.92 114.525 109.03 109.58 351508 109.58 down down correct
SLAB.US Silicon Laboratories Inc 20241206 0 110.98 116.66 109.86 116.41 245336 116.41 up up correct
SLDB.US Solid Biosciences Inc 20241206 0 5.02 5.16 4.96 5.05 194850 5.05 up up correct
SNY.US Sanofi 20241206 0 48.52 48.71 48.29 48.46 1590340 48.46 down down correct
SLGL.US Sol 20241206 0 0.5328 0.5399 0.523 0.5231 11752 0.5231 down down correct
SLGN.US Silgan Holdings Inc 20241206 0 56.46 56.665 55.35 55.38 466676 55.38 down down correct
SLM.US SLM Corporation 20241206 0 25.93 26.65 25.93 26.57 1971588 26.57 up up correct
SLMBP.US SLM Corporation 20241206 0 73.57 74.335 73.57 74.18 6059 74.18 up up correct
SLN.US Silence Therapeutics plc 20241206 0 8.15 8.675 8.12 8.52 517529 8.52 up down incorrect
SLNG.US Stabilis Solutions Inc 20241206 0 5.38 5.75 5.38 5.6001 14034 5.6001 up up correct
SLNH.US Soluna Holdings Inc 20241206 0 3.1 3.7 3.07 3.55 297055 3.55 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20241206 0 11.09 11.5 10.13 10.65 7500 10.65 down down correct
SLNO.US Soleno Therapeutics Inc 20241206 0 49.65 50 48.76 49.15 515131 49.15 down down correct
SLP.US Simulations Plus Inc 20241206 0 30.19 31.16 30.11 30.13 233859 30.13 down down correct
SLRC.US SLR Investment Corp 20241206 0 16.77 16.785 16.62 16.72 162755 16.72 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20241206 0 1.4424 1.5 1.44 1.5 7967 1.5 up up correct
SLS.US SELLAS Life Sciences Group Inc 20241206 0 1.11 1.19 1.08 1.14 1357478 1.14 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20241206 0 26.23 26.2537 26.0601 26.1201 911 26.1201 down down correct
SMBC.US Southern Missouri Bancorp Inc 20241206 0 65.83 66.805 64.745 65.73 30580 65.73 down down correct
SMBK.US SmartFinancial Inc 20241206 0 35.68 35.68 34.64 35.65 63719 35.65 down down correct
SMCI.US Super Micro Computer Inc 20241206 0 42.03 44.97 41.34 43.93 108671335 43.93 up up correct
SMID.US Smith 20241206 0 48.42 49.52 47.58 49 25517 49 up up correct
SMIT.US Schmitt Industries Inc 20241206 0 0.0181 0.0181 0.0181 0.0181 110 0.0181
SMLR.US Semler Scientific Inc. Common Stock 20241206 0 59.5 63.55 58.57 61.75 459854 61.75 up up correct
SMMT.US Summit Therapeutics Inc 20241206 0 17.61 19.29 17.61 18.54 2169568 18.54 up down incorrect
SMPL.US The Simply Good Foods Company 20241206 0 39.21 39.53 38.9 39.17 700467 39.17 down down correct
SMSI.US Smith Micro Software Inc 20241206 0 0.7 0.73 0.68 0.72 155111 0.72 up up correct
SMTC.US Semtech Corporation 20241206 0 65.8 67.32 63 66.12 6944777 66.12 up up correct
SMTI.US Sanara MedTech Inc 20241206 0 35.67 36.8463 34.6227 36.64 19306 36.64 up up correct
SNAX.US Stryve Foods Inc 20241206 0 0.899 0.9 0.8178 0.8499 68264 0.8499 down down correct
SNAXW.US Stryve Foods Inc 20241206 0 0.0035 0.0044 0.0035 0.0044 5700 0.0044 up up correct
SNBR.US Sleep Number Corporation 20241206 0 18.9 19.435 18.54 18.67 500849 18.67 down down correct
SNCR.US Synchronoss Technologies Inc 20241206 0 10.08 10.08 9.64 9.94 31535 9.94 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20241206 0 24.8 24.8 24.75 24.8 7800 24.8
SNCY.US Sun Country Airlines Holdings Inc 20241206 0 14.77 14.82 14.19 14.32 484299 14.32 down down correct
SND.US Smart Sand Inc 20241206 0 2.36 2.37 2.27 2.31 98646 2.31 down down correct
SNDL.US Sundial Growers Inc 20241206 0 1.9 1.94 1.895 1.9 1678699 1.9
SNDX.US Syndax Pharmaceuticals Inc 20241206 0 16.97 17.155 16.56 17.01 1477544 17.01 up up correct
SNES.US SenesTech Inc 20241206 0 2.29 2.4843 2.26 2.3525 39434 2.3525 up up correct
SNEX.US StoneX Group Inc 20241206 0 104.31 104.42 102.515 103.15 87391 103.15 down down correct
SNFCA.US Security National Financial Corporation 20241206 0 13.09 13.09 12.85 13.08 43561 13.08 down up incorrect
SNGX.US Soligenix Inc 20241206 0 3.25 3.28 3.13 3.23 23369 3.23 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20241206 0 2.98 3.25 2.45 2.77 4270538 2.77 down down correct
SNPS.US Synopsys Inc 20241206 0 518.85 529.8 515.68 517.28 2336524 517.28 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20241206 0 2.88 2.96 2.8001 2.84 8824 2.84 down down correct
SNSE.US Sensei Biotherapeutics Inc 20241206 0 0.4613 0.4979 0.43 0.461 382102 0.461 down down correct
SNT.US Senstar Technologies Ltd. 20241206 0 2.7 2.7996 2.52 2.74 37716 2.74 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20241206 0 1.92 2 1.92 1.96 4734 1.96 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20241206 0 15.75 16.05 14.85 16.02 56872109 16.02 up down incorrect
SOHO.US Sotherly Hotels Inc 20241206 0 1.02 1.02 0.95 0.983 142696 0.983 down down correct
SOHOB.US Sotherly Hotels Inc 20241206 0 17.2 17.2 17.2 17.2 753 17.2
SOHON.US Sotherly Hotels Inc 20241206 0 17.5 17.53 17.25 17.25 800 17.25 down down correct
SOHU.US Sohu.com Limited 20241206 0 13.58 13.82 13.58 13.8 41606 13.8 up up correct
SONM.US Sonim Technologies Inc 20241206 0 3.19 3.3481 3.15 3.23 9637 3.23 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20241206 0 1.74 2.22 1.74 2.1 338755 2.1 up up correct
SONO.US Sonos Inc 20241206 0 14.39 14.75 14.316 14.7 1396662 14.7 up up correct
SOPA.US Society Pass Incorporated Common Stock 20241206 0 0.86 0.9 0.83 0.85 48051 0.85 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20241206 0 3.37 3.4532 3.33 3.38 10354 3.38 up down incorrect
SOTK.US Sono 20241206 0 4.72 4.91 4.65 4.65 16726 4.65 down up incorrect
SPCB.US SuperCom Ltd 20241206 0 3.17 3.47 3.17 3.3 103262 3.3 up down incorrect
SPFI.US South Plains Financial Inc 20241206 0 39.01 39.01 38.17 38.3 23286 38.3 down down correct
SPI.US SPI Energy Co. Ltd 20241206 0 0.316 0.3162 0.3079 0.3132 64922 0.3132 down down correct
TAKMX.US TAKMX 20241206 0 8.58 8.58 8.58 8.58 0 8.58
SPNS.US Sapiens International Corporation N.V 20241206 0 28.2 28.4329 27.7501 28.29 115058 28.29 up up correct
SPOK.US Spok Holdings Inc 20241206 0 16.46 16.46 16.16 16.3 72055 16.3 down down correct
SPRB.US Spruce Biosciences Inc 20241206 0 0.4985 0.5246 0.4952 0.4998 188434 0.4998 up up correct
SPRO.US Spero Therapeutics Inc 20241206 0 1.16 1.18 1.14 1.17 110888 1.17 up up correct
SPSC.US SPS Commerce Inc 20241206 0 191.53 193.54 189.45 192.79 125210 192.79 up up correct
SPT.US Sprout Social Inc 20241206 0 32.51 33.48 32.3401 32.43 390726 32.43 down up incorrect
SPTN.US SpartanNash Company 20241206 0 19.27 19.27 18.61 18.63 194905 18.63 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20241206 0 2.05 2.13 2.025 2.12 565095 2.12 up up correct
SQFT.US Presidio Property Trust Inc 20241206 0 0.714 0.714 0.675 0.675 2376044 0.675 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20241206 0 13.91 14.58 13.91 14.58 2600 14.58 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20241206 0 17.26 17.69 17.26 17.68 604088 17.68 up up correct
SRAX.US SRAX Inc 20241206 0 0.2 0.21 0.2 0.21 1200 0.21 up up correct
SRCE.US 1st Source Corporation 20241206 0 64.54 64.56 63.49 64.17 48129 64.17 down down correct
SRCL.US Stericycle Inc 20241206 0 76.4 77.1 76.3 76.3 119994 76.3 down up incorrect
SRDX.US Surmodics Inc 20241206 0 40 40.03 39.885 40 368174 40
SRNE.US Sorrento Therapeutics Inc 20241206 0 0.0005 0.0025 0.0005 0.0012 207557 0.0012 up up correct
SRPT.US Sarepta Therapeutics Inc 20241206 0 126.34 129.06 125.52 128.17 619494 128.17 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20241206 0 51.07 51.07 51.07 51.07 0 51.07
SRRK.US Scholar Rock Holding Corporation 20241206 0 42.16 44 41.378 43.59 615202 43.59 up up correct
SRTS.US Sensus Healthcare Inc 20241206 0 8.94 9.3049 8.59 8.83 225005 8.83 down down correct
SRZN.US Surrozen Inc. Common Stock 20241206 0 10.42 10.815 10.14 10.14 25670 10.14 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20241206 0 0.025 0.0289 0.0176 0.0227 89833 0.0227 down down correct
SSB.US South State Corporation 20241206 0 111.42 111.42 109.865 110.93 456795 110.93 down up incorrect
SSBI.US Summit State Bank 20241206 0 7.7144 7.7144 7.48 7.5 5140 7.5 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20241206 0 37.29 37.29 35.4 35.99 20456 35.99 down down correct
SSKN.US STRATA Skin Sciences Inc 20241206 0 2.9899 2.99 2.9607 2.9654 4081 2.9654 down down correct
SSNC.US SS&C Technologies Holdings Inc 20241206 0 76.66 76.8 75.61 76.12 860884 76.12 down down correct
SSP.US The E.W. Scripps Company 20241206 0 2.16 2.29 2.11 2.26 547291 2.26 up up correct
SSRM.US SSR Mining Inc 20241206 0 6.13 6.565 6.03 6.35 3089391 6.35 up down incorrect
SSSS.US SuRo Capital Corp 20241206 0 5.88 6.14 5.64 6.03 265389 6.03 up up correct
SSTI.US ShotSpotter Inc 20241206 0 12.48 13.67 12.4 13.55 61790 13.55 up up correct
SSYS.US Stratasys Ltd 20241206 0 9.35 9.606 9.1601 9.6 619076 9.6 up down incorrect
STAA.US STAAR Surgical Company 20241206 0 25.31 25.99 25.04 25.31 478763 25.31
STAB.US Statera Biopharma Inc 20241206 0 0.0001 0.0001 0.0001 0.0001 1647 0.0001
STAF.US Staffing 360 Solutions Inc 20241206 0 2.35 2.3599 2.14 2.17 35004 2.17 down down correct
STBA.US S&T Bancorp Inc 20241206 0 42.91 42.94 42.19 42.89 139677 42.89 down up incorrect
STCN.US Steel Connect Inc 20241206 0 12.06 12.26 12.06 12.23 7395 12.23 up up correct
STEP.US StepStone Group Inc 20241206 0 62.58 62.58 60.03 60.21 1118300 60.21 down down correct
STGW.US MDC Partners Inc 20241206 0 7.92 7.93 7.545 7.62 396861 7.62 down down correct
STIM.US Neuronetics Inc 20241206 0 1.2 1.31 1.001 1.27 523587 1.27 up up correct
STKL.US SunOpta Inc 20241206 0 7.94 7.98 7.76 7.79 412721 7.79 down down correct
STKS.US The ONE Group Hospitality Inc 20241206 0 3.33 3.4 3.26 3.35 96264 3.35 up up correct
STLD.US Steel Dynamics Inc 20241206 0 139 139.075 136.72 136.9 1273872 136.9 down up incorrect
STNE.US StoneCo Ltd 20241206 0 9.41 9.52 9.08 9.16 7019767 9.16 down down correct
STOK.US Stoke Therapeutics Inc 20241206 0 12.57 13.45 12.57 13.27 930468 13.27 up up correct
STRA.US Strategic Education Inc 20241206 0 99.22 99.22 97.22 98.14 74904 98.14 down up incorrect
STRL.US Sterling Construction Company Inc 20241206 0 195.05 196.1493 192 195.74 246997 195.74 up up correct
STRM.US Streamline Health Solutions Inc 20241206 0 3.226 3.47 3.226 3.23 11177 3.23 up up correct
STRO.US Sutro Biopharma Inc 20241206 0 2.83 2.925 2.74 2.84 1319314 2.84 up up correct
STRR.US Star Equity Holdings Inc 20241206 0 2.81 2.81 2.55 2.5627 14150 2.5627 down down correct
STRRP.US Star Equity Holdings Inc 20241206 0 9.114 9.114 8.908 9.09 3500 9.09 down down correct
STRS.US Stratus Properties Inc 20241206 0 24.5961 25.36 24.5961 25.36 3795 25.36 up down incorrect
STRT.US Strattec Security Corporation 20241206 0 41.98 42.82 41.38 42.71 20507 42.71 up up correct
STTK.US Shattuck Labs Inc 20241206 0 1.3 1.35 1.18 1.25 423156 1.25 down down correct
STX.US Seagate Technology Holdings plc 20241206 0 98.18 99.09 97.61 98.51 2720330 98.51 up up correct
SUNS.US SLR Senior Investment Corp 20241206 0 13.96 14.02 13.525 14.02 66787 14.02 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20241206 0 37.12 37.475 36.74 37.17 220367 37.17 up up correct
SURG.US SurgePays Inc. Common Stock 20241206 0 1.78 1.89 1.76 1.83 126703 1.83 up up correct
SVA.US Sinovac Biotech Ltd 20241206 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20241206 0 2.73 2.79 2.7 2.78 2581936 2.78 up up correct
SVRA.US Savara Inc 20241206 0 3.63 3.825 3.61 3.72 2139982 3.72 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20241206 0 0.0628 0.0628 0.0628 0.0628 397 0.0628
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20241206 0 1.03 1.05 1.02 1.04 14104 1.04 up up correct
SWBI.US Smith & Wesson Brands Inc 20241206 0 11.39 11.4152 10.43 10.86 5076905 10.86 down down correct
SWIM.US Latham Group Inc 20241206 0 6.5 6.61 6.445 6.48 322598 6.48 down down correct
SWKH.US SWK Holdings Corporation 20241206 0 16.0053 16.41 15.76 16.31 17354 16.31 up up correct
SWKS.US Skyworks Solutions Inc 20241206 0 86.88 88.64 86.01 87.87 3203800 87.87 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20241206 0 10.395 10.395 10.395 10.395 0 10.395
SWSSU.US Springwater Special Situations Corp Unit 20241206 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20241206 0 41.75 42.94 41.16 41.56 545742 41.56 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20241206 0 0.3612 0.38 0.3612 0.37 97015 0.37 up up correct
SY.US So 20241206 0 0.82 0.82 0.78 0.78 56507 0.78 down down correct
SYBT.US Stock Yards Bancorp Inc 20241206 0 79.27 79.27 77.4925 77.82 74816 77.82 down down correct
SYBX.US Synlogic Inc 20241206 0 1.4008 1.44 1.4 1.44 19024 1.44 up up correct
SYNA.US Synaptics Incorporated 20241206 0 79.11 80.98 79.1 80.5 342614 80.5 up up correct
SYPR.US Sypris Solutions Inc 20241206 0 1.575 1.58 1.52 1.56 8189 1.56 down down correct
SYRS.US Syros Pharmaceuticals Inc 20241206 0 0.2315 0.247 0.2222 0.24 2304694 0.24 up down incorrect
SYTA.US Siyata Mobile Inc 20241206 0 0.671 0.695 0.65 0.65 236069 0.65 down down correct
SYTAW.US Siyata Mobile Inc 20241206 0 0.0497 0.0497 0.0497 0.0497 34 0.0497
TACT.US TransAct Technologies Incorporated 20241206 0 4.0867 4.25 4.03 4.24 12466 4.24 up up correct
TAIT.US Taitron Components Incorporated 20241206 0 2.6388 2.64 2.58 2.6246 12200 2.6246 down down correct
TALK.US Talkspace Inc 20241206 0 3.54 3.59 3.415 3.49 1293414 3.49 down up incorrect
TALKW.US Talkspace Inc 20241206 0 0.18 0.18 0.1371 0.1749 18099 0.1749 down down correct
TANH.US Tantech Holdings Ltd 20241206 0 0.151 0.1524 0.1449 0.147 3159892 0.147 down down correct
TAOP.US Taoping Inc 20241206 0 0.33 0.34 0.328 0.3301 79418 0.3301 up up correct
TARA.US Protara Therapeutics Inc 20241206 0 5.66 6.47 5.05 5.91 5647143 5.91 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20241206 0 50.8 52.02 49.99 51.79 335487 51.79 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20241206 0 15.1 15.5 15.03 15.22 97359 15.22 up up correct
TATT.US TAT Technologies Ltd 20241206 0 25.63 25.63 24.65 24.95 79565 24.95 down down correct
TAYD.US Taylor Devices Inc 20241206 0 45.85 47.66 45.6 47.66 26330 47.66 up down incorrect
TBBK.US The Bancorp Inc 20241206 0 57.94 58.48 56.7 57.56 264775 57.56 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20241206 0 4 4.05 3.95 4.03 2449661 4.03 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20241206 0 0.2999 0.34 0.26 0.34 152449 0.34 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20241206 0 16.97 17.095 16.82 16.95 107572 16.95 down down correct
TBLT.US ToughBuilt Industries Inc 20241206 0 2.86 2.9 2.86 2.9 1135 2.9 up down incorrect
TBNK.US Territorial Bancorp Inc 20241206 0 10.61 10.71 10.61 10.7 8507 10.7 up up correct
TBPH.US Theravance Biopharma Inc 20241206 0 9.81 10.005 9.81 9.88 132468 9.88 up up correct
TC.US TuanChe ADR 20241206 0 1.032 1.0809 1.032 1.065 56430 1.065 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20241206 0 17.35 17.52 17.13 17.5 3743 17.5 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20241206 0 87.8 88.32 87.11 87.71 273633 87.71 down down correct
TCBIO.US Texas Capital Bancshares Inc 20241206 0 20.78 20.95 20.6 20.62 31400 20.62 down down correct
TCBK.US TriCo Bancshares 20241206 0 48.95 48.95 47.93 48.39 113971 48.39 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20241206 0 14.95 15 14.95 15 9501 15 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20241206 0 35.4 35.4 34.565 35.1 45219 35.1 down up incorrect
TCCO.US Technical Communications Corporation 20241206 0 0.06 0.06 0.06 0.06 0 0.06
TCMD.US Tactile Systems Technology Inc 20241206 0 18.44 18.54 18.005 18.29 221093 18.29 down down correct
TCOM.US Trip.com Group Limited 20241206 0 69.09 69.6 68.43 69.07 4401381 69.07 down down correct
TCPC.US BlackRock TCP Capital Corp 20241206 0 9.27 9.4 9.21 9.39 344359 9.39 up up correct
TCRX.US Tscan Therapeutics Inc 20241206 0 4.25 4.49 4.12 4.49 335694 4.49 up up correct
TCX.US Tucows Inc 20241206 0 18.51 18.645 18.06 18.19 12562 18.19 down down correct
TDS.US PV 20241206 0 18.92 18.98 18.7 18.76 35399 18.76 down down correct
TDUP.US ThredUp Inc 20241206 0 1.75 1.78 1.7 1.74 328579 1.74 down down correct
TEAM.US Atlassian Corporation Plc 20241206 0 278.625 280.88 276.74 278.5 2450797 278.5 down down correct
TECH.US Bio 20241206 0 74.65 75.62 73.98 74.51 497245 74.51 down down correct
TECTP.US Tectonic Financial Inc 20241206 0 10.31 10.331 10.31 10.331 600 10.331 up up correct
TELA.US TELA Bio Inc 20241206 0 2.74 3.015 2.7 2.97 285859 2.97 up up correct
TENB.US Tenable Holdings Inc 20241206 0 43.61 43.63 42.3 42.42 558250 42.42 down down correct
TENX.US Tenax Therapeutics Inc 20241206 0 6 6.0859 5.7593 6 66982 6
TER.US Teradyne Inc 20241206 0 114.99 119.78 114.5 118.51 3466793 118.51 up up correct
TERN.US Terns Pharmaceuticals Inc 20241206 0 6.43 6.565 6.1516 6.55 1663071 6.55 up up correct
TFC.US PR 20241206 0 20.53 20.59 20.4 20.43 69191 20.43 down down correct
TFFP.US TFF Pharmaceuticals Inc 20241206 0 0.3 0.3065 0.274 0.2898 1136298 0.2898 down down correct
TFSL.US TFS Financial Corporation 20241206 0 13.55 13.66 13.4459 13.64 256604 13.64 up up correct
TGLS.US Tecnoglass Inc 20241206 0 83.06 83.6105 82.49 83.25 141607 83.25 up up correct
TGTX.US TG Therapeutics Inc 20241206 0 33.82 34.749 33.63 33.93 1319797 33.93 up up correct
TH.US Target Hospitality Corp 20241206 0 7.91 8.215 7.7503 8.16 464497 8.16 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20241206 0 14.05 14.99 13.5 13.88 246104 13.88 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20241206 0 13.31 13.32 12.6 12.85 2100 12.85 down down correct
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20241206 0 3.54 3.87 3.26 3.27 43335 3.27 down down correct
THFF.US First Financial Corporation 20241206 0 49.88 49.88 48.98 49.4 29855 49.4 down down correct
THMO.US ThermoGenesis Holdings Inc 20241206 0 0.0005 0.0005 0.0005 0.0005 2524 0.0005
THRM.US Gentherm Incorporated 20241206 0 42.32 43.16 41.72 41.99 225337 41.99 down down correct
THRY.US Thryv Holdings Inc 20241206 0 15.68 16.23 15.6401 15.98 337162 15.98 up up correct
THTX.US Theratechnologies Inc 20241206 0 1.5 1.61 1.41 1.42 64424 1.42 down down correct
TIGO.US Millicom International Cellular S.A 20241206 0 26.39 26.4 25.982 26.03 75877 26.03 down down correct
TIGR.US UP Fintech Holding Limited 20241206 0 6.32 6.57 6.14 6.15 6109099 6.15 down up incorrect
TIL.US Instil Bio Inc 20241206 0 26 30.6393 26 27.77 105173 27.77 up up correct
TILE.US Interface Inc 20241206 0 26.1 26.6 25.99 26.52 222810 26.52 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20241206 0 26.14 26.14 26.14 26.14 0 26.14
TIPPX.US Total Income + Real Estate Fund CL C 20241206 0 24.63 24.63 24.63 24.63 0 24.63
TIPRX.US Totl In Rl Est A 20241206 0 26.64 26.64 26.64 26.64 0 26.64
TIPT.US Tiptree Inc 20241206 0 22.14 22.2 21.69 21.96 49690 21.96 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20241206 0 27.42 27.42 27.42 27.42 0 27.42
TIRX.US Tian Ruixiang Holdings Ltd 20241206 0 1.66 1.66 1.43 1.57 128372 1.57 down up incorrect
TITN.US Titan Machinery Inc 20241206 0 15.07 15.175 14.82 14.98 124038 14.98 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20241206 0 0.255 0.2612 0.2478 0.2521 240845 0.2521 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20241206 0 7.95 8.115 7.57 7.99 129732 7.99 up up correct
TLF.US Tandy Leather Factory Inc 20241206 0 4.07 4.07 4.01 4.01 38580 4.01 down down correct
TLIS.US Talis Biomedical Corporation 20241206 0 1.83 1.83 1.75 1.83 858 1.83
TLRY.US Tilray Inc 20241206 0 1.31 1.33 1.26 1.28 34431125 1.28 down down correct
TLS.US Telos Corporation 20241206 0 3.32 3.425 3.25 3.41 364180 3.41 up up correct
TLSA.US Tiziana Life Sciences PLC 20241206 0 1.04 1.04 0.96 1.01 268678 1.01 down down correct
TMC.US TMC the metals company Inc 20241206 0 0.85 0.879 0.8426 0.8565 567697 0.8565 up up correct
TMCI.US Treace Medical Concepts Inc 20241206 0 7.82 8 7.75 7.93 201870 7.93 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20241206 0 0.0756 0.0805 0.0751 0.0751 36685 0.0751 down down correct
TMDX.US TransMedics Group Inc 20241206 0 66.85 69.5699 66.6 68.26 1719593 68.26 up up correct
TMUS.US T 20241206 0 244.15 245.555 243.57 243.78 2177435 243.78 down down correct
TNDM.US Tandem Diabetes Care Inc 20241206 0 30.5 30.89 29.48 30.11 923566 30.11 down down correct
TNGX.US Bctg Acquisition Corp 20241206 0 3.47 3.6 3.35 3.385 1281788 3.385 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20241206 0 0.17 0.1849 0.167 0.1835 20995205 0.1835 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20241206 0 3.34 3.59 3.27 3.58 4070065 3.58 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20241206 0 0.1934 0.216 0.182 0.21 1309518 0.21 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20241206 0 0.75 0.75 0.7061 0.713 5367 0.713 down up incorrect
TOPS.US Top Ships Inc 20241206 0 7.79 7.79 7.25 7.345 9682 7.345 down down correct
TOUR.US Tuniu Corporation 20241206 0 1.01 1.11 0.96 1.04 553596 1.04 up up correct
TOWN.US TowneBank 20241206 0 37.58 37.58 36.97 36.97 225534 36.97 down down correct
TPIC.US TPI Composites Inc 20241206 0 1.7 1.705 1.57 1.58 1056785 1.58 down down correct
TPST.US Tempest Therapeutics Inc 20241206 0 0.89 0.9277 0.8591 0.911 1340926 0.911 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20241206 0 20.81 21.63 20.4809 21.59 81524 21.59 up up correct
TREE.US LendingTree Inc 20241206 0 38.5 40.3 37.48 39.18 528170 39.18 up up correct
TRIB.US Trinity Biotech plc 20241206 0 1 1.01 0.8551 0.93 206601 0.93 down down correct
TRIN.US Trinity Capital Inc 20241206 0 14.3 14.355 14.17 14.3 290537 14.3
TRIP.US TripAdvisor Inc 20241206 0 14.26 14.475 14.21 14.33 1226886 14.33 up up correct
TRMB.US Trimble Inc 20241206 0 75.73 75.92 74.58 74.86 1131514 74.86 down down correct
TRMD.US TORM plc 20241206 0 19.93 19.96 19.41 19.63 1515632 19.63 down down correct
TRMK.US Trustmark Corporation 20241206 0 38.36 38.3699 37.775 38.29 168886 38.29 down up incorrect
TRNS.US Transcat Inc 20241206 0 104.58 105.82 101.26 102.06 42134 102.06 down down correct
TROO.US TROOPS Inc 20241206 0 1.59 1.815 1.52 1.53 11348 1.53 down down correct
TROW.US T. Rowe Price Group Inc 20241206 0 124.92 125.8078 123.375 123.83 1093051 123.83 down down correct
TRS.US TriMas Corporation 20241206 0 26.51 26.59 25.825 25.87 194300 25.87 down down correct
TRST.US TrustCo Bank Corp NY 20241206 0 36.57 36.76 35.825 36.24 46623 36.24 down down correct
TRTN.US PE 20241206 0 22 22.04 21.95 21.95 1645 21.95 down down correct
TRUE.US TrueCar Inc 20241206 0 4.34 4.34 4.145 4.16 207174 4.16 down down correct
TRUP.US Trupanion Inc 20241206 0 51.49 53.91 50.66 53.46 459460 53.46 up up correct
TRVG.US trivago N.V 20241206 0 2.4 2.5 2.4 2.48 68912 2.48 up down incorrect
TRVI.US Trevi Therapeutics Inc 20241206 0 2.63 2.8 2.56 2.76 343670 2.76 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20241206 0 13.24 15.87 13 15.5 119684 15.5 up up correct
TSBK.US Timberland Bancorp Inc 20241206 0 33.06 33.2813 33 33.26 7501 33.26 up down incorrect
TSCO.US Tractor Supply Company 20241206 0 285.58 288.17 281.81 282.46 1069727 282.46 down up incorrect
TSEM.US Tower Semiconductor Ltd 20241206 0 49.82 50.11 48.61 49.82 499929 49.82
TSHA.US Taysha Gene Therapies Inc 20241206 0 2.4 2.56 2.385 2.48 2182114 2.48 up up correct
TSIFX.US TSIFX 20241206 0 8.35 8.35 8.35 8.35 0 8.35
TSLA.US Tesla Inc 20241206 0 377.42 389.49 370.8 389.22 81455834 389.22 up down incorrect
TSVT.US 2seventy bio Inc 20241206 0 3.49 3.66 3.48 3.53 142118 3.53 up up correct
TTD.US The Trade Desk Inc 20241206 0 136.46 139.34 135.72 139.11 3242071 139.11 up up correct
TTEC.US TTEC Holdings Inc 20241206 0 5.19 5.27 5.08 5.15 326263 5.15 down up incorrect
TTEK.US Tetra Tech Inc 20241206 0 43.11 43.27 42.45 42.69 1810973 42.69 down down correct
TTGT.US TechTarget Inc 20241206 0 26.41 26.92 25.25 25.54 286594 25.54 down down correct
TTMI.US TTM Technologies Inc 20241206 0 24.9 25.09 24.53 24.63 373599 24.63 down down correct
TTNP.US Titan Pharmaceuticals Inc 20241206 0 3.61 4 3.61 3.75 25332 3.75 up down incorrect
TTOO.US T2 Biosystems Inc 20241206 0 0.5037 0.54 0.5037 0.51 421942 0.51 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20241206 0 6.65 6.85 6.5 6.79 111718 6.79 up up correct
TTWO.US Take 20241206 0 190.355 191.91 188.17 189.71 1501211 189.71 down up incorrect
TURN.US 180 Degree Capital Corp 20241206 0 3.69 3.7498 3.69 3.7158 4952 3.7158 up up correct
TUSK.US Mammoth Energy Services Inc 20241206 0 3.2 3.27 3.13 3.18 48679 3.18 down down correct
TVTX.US Travere Therapeutics Inc 20241206 0 19.45 19.79 19.17 19.22 995669 19.22 down down correct
TW.US Tradeweb Markets Inc 20241206 0 136 137.36 130.16 130.84 1121300 130.84 down down correct
TWIN.US Twin Disc Incorporated 20241206 0 12.65 12.65 12.25 12.26 22006 12.26 down down correct
TWST.US Twist Bioscience Corporation 20241206 0 51.48 53.59 51.43 52.7 512209 52.7 up up correct
TXG.US 10x Genomics Inc 20241206 0 15.57 16.18 15.39 15.87 1301393 15.87 up up correct
TXMD.US TherapeuticsMD Inc 20241206 0 1.26 1.29 1.215 1.23 17787 1.23 down down correct
TXN.US Texas Instruments Incorporated 20241206 0 193.66 195.1361 192.597 193.1 5140799 193.1 down down correct
TXRH.US Texas Roadhouse Inc 20241206 0 196.8 197.86 195.1 196.56 570621 196.56 down down correct
TYRA.US Tyra Biosciences Inc 20241206 0 15.29 16 15.18 15.73 600165 15.73 up up correct
TZOO.US Travelzoo 20241206 0 20.44 20.8152 20.275 20.51 69652 20.51 up up correct
UAL.US United Airlines Holdings Inc 20241206 0 103.84 104 100.05 100.28 4290900 100.28 down down correct
UBCP.US United Bancorp Inc 20241206 0 13.99 14.2 13.1206 14.0999 6189 14.0999 up up correct
UBFO.US United Security Bancshares 20241206 0 9.8 10.01 9.8 10.01 21835 10.01 up up correct
UBOH.US United Bancshares Inc 20241206 0 22.35 22.35 22.27 22.3 14699 22.3 down down correct
UBSI.US United Bankshares Inc 20241206 0 42 42.2 41.274 41.69 450642 41.69 down down correct
UBX.US Unity Biotechnology Inc 20241206 0 1.19 1.22 1.15 1.19 89898 1.19
UCL.US uCloudlink Group Inc 20241206 0 1.22 1.27 1.21 1.21 4726 1.21 down down correct
UCTT.US Ultra Clean Holdings Inc 20241206 0 37.75 38.32 37.48 38.08 274382 38.08 up up correct
UDMY.US Udemy Inc. Common Stock 20241206 0 8.65 8.785 8.35 8.4 559748 8.4 down down correct
UEIC.US Universal Electronics Inc 20241206 0 11.755 11.85 11.56 11.71 35859 11.71 down up incorrect
UFCS.US United Fire Group Inc 20241206 0 31.52 31.585 30.6401 31.55 143645 31.55 up up correct
UFPI.US UFP Industries Inc 20241206 0 133.73 133.73 131.36 133.04 151073 133.04 down down correct
UFPT.US UFP Technologies Inc 20241206 0 292.31 294.63 285.42 286.46 45911 286.46 down down correct
UG.US United 20241206 0 9.98 10.19 9.9 10.02 9099 10.02 up up correct
UGRO.US urban 20241206 0 1.31 1.365 1.22 1.22 71372 1.22 down down correct
UHAL.US AMERCO 20241206 0 72.81 73.22 71.8 72.85 125209 72.85 up up correct
UK.US Ucommune International Ltd 20241206 0 1.23 1.23 1.15 1.2 20695 1.2 down down correct
UKOMW.US Ucommune International Ltd 20241206 0 0.01 0.01 0.01 0.01 899 0.01
ULBI.US Ultralife Corporation 20241206 0 7.81 7.8206 7.56 7.58 24494 7.58 down up incorrect
ULCC.US Frontier Group Holdings Inc 20241206 0 6.07 6.19 5.7801 5.81 2082671 5.81 down down correct
ULH.US Universal Logistics Holdings Inc 20241206 0 47.41 48.525 46.8501 47.88 58998 47.88 up up correct
ULTA.US Ulta Beauty Inc 20241206 0 428.25 447.67 424.82 428.17 3519063 428.17 down down correct
UMBF.US UMB Financial Corporation 20241206 0 124.4 125.66 123.42 124.95 307256 124.95 up up correct
UNAM.US Unico American Corporation 20241206 0 0.057 0.057 0.057 0.057 0 0.057
UNB.US Union Bankshares Inc 20241206 0 35.35 36.23 35.35 35.6 6464 35.6 up up correct
UNCY.US Unicycive Therapeutics Inc. 20241206 0 0.69 0.7348 0.67 0.7283 803046 0.7283 up down incorrect
UNIT.US Uniti Group Inc 20241206 0 5.95 5.99 5.75 5.8 1290868 5.8 down down correct
UNTY.US Unity Bancorp Inc 20241206 0 45.49 46.225 44.8555 45.62 27655 45.62 up up correct
UONE.US Urban One Inc 20241206 0 1.53 1.7 1.5 1.56 22111 1.56 up up correct
UONEK.US Urban One Inc 20241206 0 1.03 1.1 1.02 1.1 41887 1.1 up up correct
UPC.US Universe Pharmaceuticals INC 20241206 0 3.02 4.93 2.76 3.39 93729110 3.39 up up correct
UPLD.US Upland Software Inc 20241206 0 4.43 4.9399 4.31 4.45 834280 4.45 up down incorrect
UPST.US Upstart Holdings Inc 20241206 0 74.5 77.95 74 77.16 4714939 77.16 up up correct
UPWK.US Upwork Inc 20241206 0 16.78 17.03 16.59 16.96 1698262 16.96 up down incorrect
URBN.US Urban Outfitters Inc 20241206 0 51 51.05 49.4 49.98 2150600 49.98 down down correct
URGN.US UroGen Pharma Ltd 20241206 0 12.46 12.68 12.25 12.29 309244 12.29 down down correct
UROY.US Uranium Royalty Corp 20241206 0 2.62 2.63 2.5 2.54 2748073 2.54 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20241206 0 44.2 44.34 44.15 44.29 117520 44.29 up up correct
USAU.US U.S. Gold Corp 20241206 0 7.64 7.8266 7.26 7.33 283803 7.33 down down correct
USCB.US US Century Bank 20241206 0 19.89 19.91 19.0944 19.79 17553 19.79 down down correct
USEG.US U.S. Energy Corp 20241206 0 1.7 1.7496 1.67 1.72 55086 1.72 up up correct
USIO.US Usio Inc 20241206 0 1.39 1.405 1.3301 1.37 143966 1.37 down down correct
USLM.US United States Lime & Minerals Inc 20241206 0 150.25 153.82 146.63 152.54 106701 152.54 up up correct
USQIX.US USQ Core Real Estate Fund 20241206 0 22.33 22.33 22.33 22.33 0 22.33
USQSX.US USQ Core Real Estate Fund 20241206 0 22.41 22.41 22.41 22.41 0 22.41
UTHR.US United Therapeutics Corporation 20241206 0 373.58 378.27 367.13 369.67 199272 369.67 down down correct
UTMD.US Utah Medical Products Inc 20241206 0 63.75 64.09 63.02 63.84 17588 63.84 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20241206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20241206 0 2.78 2.78 2.65 2.73 3824 2.73 down down correct
UVSP.US Univest Financial Corporation 20241206 0 32.34 32.34 31.65 31.93 59175 31.93 down down correct
UXIN.US Uxin Limited 20241206 0 4.35 4.6184 4.21 4.29 80972 4.29 down up incorrect
VABK.US Virginia National Bankshares Corporation 20241206 0 42.06 42.06 41.5 41.9 3330 41.9 down down correct
VALN.US Valneva SE 20241206 0 4.03 4.1772 4.03 4.14 16495 4.14 up up correct
VALU.US Value Line Inc 20241206 0 50.55 53.53 50.55 53.12 16921 53.12 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20241206 0 0.0001 0.06 0.0001 0.0001 18521 0.0001
VBNK.US VersaBank Common Shares 20241206 0 18.03 18.04 17.7211 18.01 31500 18.01 down down correct
VBTX.US Veritex Holdings Inc 20241206 0 30.52 30.605 29.9 30.45 305623 30.45 down down correct
VC.US Visteon Corporation 20241206 0 95.36 95.36 92.2 93.205 304116 93.205 down down correct
VCEL.US Vericel Corporation 20241206 0 56.8 57.18 55.44 56.37 374560 56.37 down down correct
VCMIX.US Versus Capital Multi 20241206 0 24.81 24.81 24.81 24.81 0 24.81
VCNX.US Vaccinex Inc 20241206 0 3.5 3.99 3.5 3.91 29383 3.91 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20241206 0 28.09 28.09 28.09 28.09 0 28.09
VCTR.US Victory Capital Holdings Inc 20241206 0 68.04 68.04 67.02 67.56 348676 67.56 down up incorrect
VCYT.US Veracyte Inc 20241206 0 44.15 46 43.5 44.13 1076804 44.13 down down correct
VECO.US Veeco Instruments Inc 20241206 0 27.86 28.09 27.57 27.79 337754 27.79 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20241206 0 0.42 0.4867 0.35 0.45 88271 0.45 up up correct
VEON.US VEON Ltd 20241206 0 35.59 35.59 34.43 34.74 50393 34.74 down down correct
VERA.US Vera Therapeutics Inc 20241206 0 48.57 49.7651 48.2101 48.46 324221 48.46 down down correct
VERB.US Verb Technology Company Inc 20241206 0 8.49 8.49 7.61 8.29 70864 8.29 down down correct
VERI.US Veritone Inc 20241206 0 2.65 2.8 2.6 2.63 1396894 2.63 down down correct
VERO.US Venus Concept Inc 20241206 0 0.3097 0.3171 0.3023 0.304 31413 0.304 down down correct
VERU.US Veru Inc 20241206 0 0.725 0.7395 0.682 0.7139 1056987 0.7139 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20241206 0 6.2 6.6885 6.08 6.47 826555 6.47 up up correct
VERX.US Vertex Inc 20241206 0 56.33 56.895 54.7 56.31 627277 56.31 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20241206 0 0.0015 0.003 0.001 0.0013 1631873 0.0013 down down correct
VFF.US Village Farms International Inc 20241206 0 0.771 0.79 0.771 0.7768 256339 0.7768 up up correct
VFLEX.US VFLEX 20241206 0 27.25 27.25 27.25 27.25 0 27.25
VIASP.US Via Renewables Inc 20241206 0 22.27 22.345 22.14 22.14 15874 22.14 down down correct
VIAV.US Viavi Solutions Inc 20241206 0 10.45 10.64 10.345 10.47 848833 10.47 up up correct
VICR.US Vicor Corporation 20241206 0 57.07 58.81 56.57 56.84 134879 56.84 down up incorrect
VINC.US Vincerx Pharma Inc 20241206 0 0.1956 0.23 0.1923 0.2035 1430209 0.2035 up up correct
VINP.US Vinci Partners Investments Ltd 20241206 0 10.43 10.53 10.25 10.3 82191 10.3 down down correct
VIOT.US Viomi Technology Co. Ltd 20241206 0 1.5 1.6 1.49 1.51 126628 1.51 up up correct
VIR.US Vir Biotechnology Inc 20241206 0 7.95 8.52 7.9 8.35 1553652 8.35 up up correct
VIRC.US Virco Mfg. Corporation 20241206 0 16.15 16.38 16 16.31 62349 16.31 up up correct
VIRI.US Virios Therapeutics Inc 20241206 0 2.28 2.5109 2.28 2.37 13202 2.37 up up correct
VIRT.US Virtu Financial Inc 20241206 0 37.07 37.16 35.96 36.3 851293 36.3 down down correct
VIRX.US Viracta Therapeutics Inc 20241206 0 0.1572 0.1671 0.1455 0.1575 2516723 0.1575 up up correct
VISL.US Vislink Technologies Inc 20241206 0 4.53 4.53 4.16 4.31 7167 4.31 down down correct
VITL.US Vital Farms Inc 20241206 0 34.73 35.48 34.45 35.44 521300 35.44 up up correct
VIVE.US Viveve Medical Inc 20241206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20241206 0 50.23 51.92 49.87 50.8 2676696 50.8 up up correct
VLCN.US Volcon Inc. Common stock 20241206 0 3.93 4.2932 3.93 4.28 61336 4.28 up up correct
VLGEA.US Village Super Market Inc 20241206 0 31.46 31.46 30.52 30.93 23708 30.93 down down correct
VLN.US WT 20241206 0 0.05 0.0527 0.05 0.051 5532 0.051 up up correct
VLY.US Valley National Bancorp 20241206 0 10.52 10.54 10.335 10.51 3856197 10.51 down down correct
VLYPO.US Valley National Bancorp 20241206 0 25.35 25.41 25.28 25.41 3100 25.41 up up correct
VLYPP.US Valley National Bancorp 20241206 0 25 25 24.99 24.99 700 24.99 down down correct
VMAR.US Vision Marine Technologies Inc 20241206 0 1.77 1.8303 1.71 1.72 149502 1.72 down down correct
VMD.US Viemed Healthcare Inc 20241206 0 8.62 8.68 8.51 8.62 80800 8.62
VMEO.US Vimeo Inc 20241206 0 6.85 7.12 6.82 6.96 2026963 6.96 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20241206 0 4.76 4.87 4.74 4.84 659800 4.84 up up correct
VNET.US 21Vianet Group Inc 20241206 0 4.1 4.18 4.03 4.12 1040972 4.12 up up correct
VNO.US PO 20241206 0 16.15 16.1899 16.05 16.09 17327 16.09 down down correct
VNOM.US Viper Energy Partners LP 20241206 0 52.01 52.27 49.93 51.01 1116738 51.01 down down correct
VOD.US Vodafone Group Plc 20241206 0 9.23 9.23 9.08 9.17 6484452 9.17 down down correct
VOR.US Vor Biopharma Inc 20241206 0 0.87 0.8704 0.8 0.8196 697195 0.8196 down down correct
VOXX.US VOXX International Corporation 20241206 0 7.27 7.44 7.03 7.43 63200 7.43 up up correct
VRA.US Vera Bradley Inc 20241206 0 5.46 5.79 5.46 5.65 303795 5.65 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20241206 0 0.72 0.77 0.68 0.732 454100 0.732 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20241206 0 1.06 1.15 1 1.01 753200 1.01 down down correct
VRDN.US Viridian Therapeutics Inc 20241206 0 19.89 20.03 19.39 19.72 844504 19.72 down down correct
VREX.US Varex Imaging Corporation 20241206 0 16.17 16.17 15.655 15.72 607100 15.72 down down correct
VRM.US Vroom Inc 20241206 0 6.5 6.79 6.25 6.77 9620 6.77 up up correct
VRME.US VerifyMe Inc 20241206 0 0.6474 0.6699 0.6076 0.6131 155200 0.6131 down down correct
VRNA.US Verona Pharma plc 20241206 0 40.05 40.71 39.84 40.5 617237 40.5 up up correct
VRNS.US Varonis Systems Inc 20241206 0 50.06 50.69 49.46 49.81 1488873 49.81 down down correct
VRNT.US Verint Systems Inc 20241206 0 31.49 32.29 29.65 30.63 1834100 30.63 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20241206 0 0.357 0.36 0.31 0.3327 1507844 0.3327 down down correct
VRRM.US Verra Mobility Corporation 20241206 0 24.05 24.161 23.64 23.71 705000 23.71 down up incorrect
VRSK.US Verisk Analytics Inc 20241206 0 289.09 290.92 285.62 287.06 930500 287.06 down down correct
VRSN.US VeriSign Inc 20241206 0 189.88 191.95 189.65 191.14 441400 191.14 up up correct
VRTS.US Virtus Investment Partners Inc 20241206 0 248.34 248.34 244.46 245.55 21300 245.55 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20241206 0 458.06 465.91 456.86 462.1 1115300 462.1 up up correct
VS.US Versus Systems Inc 20241206 0 1.75 1.87 1.7 1.72 87700 1.72 down down correct
VSAT.US Viasat Inc 20241206 0 8.91 9.13 8.715 8.8 2029485 8.8 down up incorrect
VSEC.US VSE Corporation 20241206 0 116.02 118.97 115.0737 118.63 315350 118.63 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20241206 0 5.74 5.74 5.74 5.74 0 5.74
VSLCX.US Invesco Senior Loan Fund Class C 20241206 0 5.76 5.76 5.76 5.76 0 5.76
VSLYX.US If Inv Snr Fnd Y 20241206 0 5.75 5.75 5.75 5.75 0 5.75
VSSYW.US Versus Systems Inc 20241206 0 0.0577 0.06 0.0577 0.0599 3757 0.0599 up up correct
VSTA.US Vasta Platform Limited 20241206 0 2.21 2.22 2.15 2.2 11164 2.2 down down correct
VSTM.US Verastem Inc 20241206 0 5.25 6.05 5.23 5.65 1032300 5.65 up up correct
VTGN.US VistaGen Therapeutics Inc 20241206 0 2.6 2.67 2.59 2.6 98900 2.6
VTNR.US Vertex Energy Inc 20241206 0 0.0599 0.0659 0.055 0.0659 397626 0.0659 up up correct
VTRS.US Viatris Inc 20241206 0 12.97 13 12.68 12.72 5010064 12.72 down down correct
VTSI.US VirTra Inc 20241206 0 7.17 7.26 6.895 6.95 64855 6.95 down down correct
VTVT.US vTv Therapeutics Inc 20241206 0 15.995 18.36 15.995 17.92 20000 17.92 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20241206 0 2.56 3.39 2.52 3.12 8259859 3.12 up up correct
VUZI.US Vuzix Corporation 20241206 0 2.46 2.67 2.36 2.57 1877328 2.57 up up correct
VVOS.US Vivos Therapeutics Inc 20241206 0 4 4.27 3.9114 4.17 153669 4.17 up up correct
VVPR.US VivoPower International PLC 20241206 0 1.14 1.17 1.01 1.12 1066700 1.12 down down correct
VXRT.US Vaxart Inc 20241206 0 0.57 0.65 0.57 0.6281 2085094 0.6281 up up correct
VYGR.US Voyager Therapeutics Inc 20241206 0 6.28 6.58 6.26 6.45 362800 6.45 up up correct
VYNE.US VYNE Therapeutics Inc 20241206 0 2.56 2.76 2.56 2.68 71600 2.68 up up correct
WABC.US Westamerica Bancorporation 20241206 0 57.23 57.23 56.53 57.13 68970 57.13 down down correct
WAFD.US Washington Federal Inc 20241206 0 36.09 36.23 35.52 35.93 254900 35.93 down down correct
WAFDP.US Washington Federal Inc 20241206 0 18.29 18.4099 18.13 18.13 19763 18.13 down down correct
WAFU.US Wah Fu Education Group Limited 20241206 0 1.62 1.65 1.56 1.61 15400 1.61 down down correct
WAL.US PA 20241206 0 22.0614 22.2 22.0614 22.14 49764 22.14 up up correct
WALD.US Waldencast Acquisition Corp 20241206 0 3.23 3.23 3.1 3.15 106413 3.15 down down correct
WALDW.US Waldencast Acquisition Corp 20241206 0 0.111 0.111 0.111 0.111 0 0.111
WASH.US Washington Trust Bancorp Inc 20241206 0 36.68 36.73 35.76 36.42 107600 36.42 down down correct
WATT.US Energous Corporation 20241206 0 0.44 0.456 0.41 0.42 165838 0.42 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20241206 0 10.86 11.6 10.51 11.3 66149 11.3 up up correct
WB.US Weibo Corporation 20241206 0 9.8 9.885 9.72 9.82 809649 9.82 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20241206 0 8.66 8.82 8.46 8.56 15741223 8.56 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20241206 0 41 41.598 40.969 41.46 202800 41.46 up up correct
WDAY.US Workday Inc 20241206 0 264.82 269.08 263.6 266.42 3225200 266.42 up up correct
WDC.US Western Digital Corporation 20241206 0 72.41 72.68 70.67 71.07 3760400 71.07 down down correct
WDFC.US WD 20241206 0 276.56 278.1 272.16 273.81 44400 273.81 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20241206 0 4.34 4.34 4.34 4.34 0 4.34
WEN.US The Wendy's Company 20241206 0 17.78 17.86 17.475 17.48 3326622 17.48 down up incorrect
WERN.US Werner Enterprises Inc 20241206 0 39.72 39.85 38.97 39.37 354230 39.37 down down correct
WEYS.US Weyco Group Inc 20241206 0 33.8 34.025 32.81 33.66 24774 33.66 down up incorrect
WFC.US PD 20241206 0 18.91 18.98 18.79 18.82 45586 18.82 down down correct
WFCF.US Where Food Comes From Inc 20241206 0 12.81 13.07 11.69 13.07 5900 13.07 up up correct
WFCPX.US Wells Fargo & Co Non 20241206 0 17.15 17.15 17.15 17.15 0 17.15
WFRD.US Weatherford International plc Ordinary Shares 20241206 0 83.15 83.15 76.84 77.58 700400 77.58 down down correct
WHF.US WhiteHorse Finance Inc 20241206 0 10.51 10.6 10.4503 10.57 56354 10.57 up up correct
WHLM.US Wilhelmina International Inc 20241206 0 3.83 3.99 3.83 3.99 547 3.99 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20241206 0 5.37 6.325 5.15 5.45 332336 5.45 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20241206 0 25.75 25.75 25.385 25.7 1800 25.7 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20241206 0 2.89 2.89 2.77 2.77 1355 2.77 down down correct
WILC.US G. Willi 20241206 0 15.16 15.47 15.16 15.425 10037 15.425 up up correct
WIMI.US WiMi Hologram Cloud Inc 20241206 0 0.7681 0.8298 0.7658 0.802 336949 0.802 up down incorrect
WINA.US Winmark Corporation 20241206 0 401.06 404.44 399 400.97 9500 400.97 down down correct
WING.US Wingstop Inc 20241206 0 343.23 355.425 338.37 340.09 495000 340.09 down down correct
WINT.US Windtree Therapeutics Inc 20241206 0 0.39 0.4 0.36 0.37 536900 0.37 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20241206 0 12.63 12.8 12.62 12.8 2443 12.8 up up correct
WINVR.US WinVest Acquisition Corp. Right 20241206 0 0.125 0.125 0.0891 0.0891 1300 0.0891 down down correct
WINVU.US WinVest Acquisition Corp Unit 20241206 0 12.04 12.49 11.86 11.88 8633 11.88 down down correct
WISA.US Summit Wireless Technologies Inc 20241206 0 1.6 1.71 1.6 1.7 315100 1.7 up up correct
WIX.US Wix.com Ltd 20241206 0 221.97 224.27 217.1 219.68 410034 219.68 down down correct
WKEY.US WISeKey International Holding AG 20241206 0 2.08 2.16 1.96 2.06 89300 2.06 down down correct
WKHS.US Workhorse Group Inc 20241206 0 1.04 1.26 1.02 1.1 4809400 1.1 up up correct
WKSP.US Worksport Ltd. Common Stock 20241206 0 0.71 0.8012 0.69 0.771 9144994 0.771 up up correct
WLDN.US Willdan Group Inc 20241206 0 43.67 44 43 43.42 76700 43.42 down down correct
WLFC.US Willis Lease Finance Corporation 20241206 0 206.07 206.07 195.1 204.67 52000 204.67 down down correct
WMG.US Warner Music Group Corp 20241206 0 31.76 32.53 31.42 32.41 1251800 32.41 up up correct
WMPN.US William Penn Bancorporation 20241206 0 12.97 12.97 12.8452 12.885 15816 12.885 down down correct
WNEB.US Western New England Bancorp Inc 20241206 0 9.35 9.37 9.3 9.36 17500 9.36 up up correct
WNW.US Wunong Net Technology Company Limited 20241206 0 0.98 1.18 0.98 1.115 369320 1.115 up up correct
WOOF.US Petco Health and Wellness Company Inc 20241206 0 5.94 6.29 5.0201 5.29 17356845 5.29 down down correct
WORX.US SCWorx Corp 20241206 0 1.84 2 1.8 1.83 204700 1.83 down down correct
WPRT.US Westport Fuel Systems Inc 20241206 0 4.34 4.41 4.25 4.31 52700 4.31 down up incorrect
WRAP.US Wrap Technologies Inc 20241206 0 1.82 1.88 1.78 1.84 213100 1.84 up down incorrect
WRLD.US World Acceptance Corporation 20241206 0 122.89 122.89 119.4001 121.39 12772 121.39 down down correct
WSBC.US WesBanco Inc 20241206 0 36.38 36.73 35.67 36.32 616823 36.32 down down correct
WSBCP.US WesBanco Inc 20241206 0 25.24 25.25 25.17 25.25 5100 25.25 up up correct
WSBF.US Waterstone Financial Inc 20241206 0 14.81 15.05 14.76 15.01 22700 15.01 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20241206 0 38.75 39.795 38.62 39.16 1889843 39.16 up up correct
WSFS.US WSFS Financial Corporation 20241206 0 59.86 59.86 58.72 59.55 268066 59.55 down down correct
WTBA.US West Bancorporation Inc 20241206 0 23.805 23.805 23.37 23.69 16948 23.69 down down correct
WTER.US The Alkaline Water Company Inc 20241206 0 0.05 0.05 0.041 0.05 84768 0.05
WTFC.US Wintrust Financial Corporation 20241206 0 137.44 137.6 134.34 136.75 237100 136.75 down down correct
WTFCM.US Wintrust Financial Corporation 20241206 0 25.1821 25.1961 25.1701 25.1773 4533 25.1773 down down correct
WTFCP.US Wintrust Financial Corporation 20241206 0 25.31 25.34 25.3 25.31 12300 25.31
WTW.US Weight Watchers International Inc 20241206 0 330.01 331.83 322.48 322.57 852771 322.57 down down correct
WVE.US Wave Life Sciences Ltd 20241206 0 14.69 15.67 14.52 15.27 735700 15.27 up up correct
WVFC.US WVS Financial Corp 20241206 0 12.9 12.9 12.9 12.9 0 12.9
WVVI.US Willamette Valley Vineyards Inc 20241206 0 3.3 3.3 3.175 3.239 4898 3.239 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20241206 0 3.5 3.68 3.5 3.64 7400 3.64 up up correct
WW.US WW International Inc 20241206 0 1.15 1.37 1.15 1.37 4432500 1.37 up up correct
WWD.US Woodward Inc 20241206 0 181.2 182.61 179.49 179.71 310600 179.71 down up incorrect
WYNN.US Wynn Resorts Limited 20241206 0 95.36 95.89 94.3 94.37 1026500 94.37 down down correct
XAIR.US Beyond Air Inc 20241206 0 0.493 0.4934 0.4412 0.488 622287 0.488 down down correct
XBIO.US Xenetic Biosciences Inc 20241206 0 4.47 4.48 4.305 4.46 2900 4.46 down down correct
XCAPX.US ACAP Strategic Fund 20241206 0 23.94 23.94 23.94 23.94 0 23.94
XCUR.US Exicure Inc 20241206 0 24.2 26.67 24.12 24.25 124400 24.25 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20241206 0 18.07 18.07 18.07 18.07 0 18.07
XEL.US Xcel Energy Inc 20241206 0 70.65 70.75 69.53 69.74 3431800 69.74 down down correct
XELA.US Exela Technologies Inc 20241206 0 1.25 1.39 1.2 1.3 29335 1.3 up up correct
XELB.US Xcel Brands Inc 20241206 0 0.67 0.6831 0.6551 0.6551 32400 0.6551 down down correct
XENE.US Xenon Pharmaceuticals Inc 20241206 0 41.42 42.77 41.37 42.72 231199 42.72 up up correct
XERS.US Xeris Pharmaceuticals Inc 20241206 0 3.71 3.87 3.67 3.67 2096200 3.67 down down correct
XFOR.US X4 Pharmaceuticals Inc 20241206 0 0.3857 0.42 0.3838 0.3991 1532535 0.3991 up up correct
XGN.US Exagen Inc 20241206 0 4.44 4.71 4.44 4.55 52100 4.55 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20241206 0 8.8 8.8 8.8 8.8 0 8.8
XLO.US Xilio Therapeutics Inc. Common Stock 20241206 0 1.06 1.11 1.05 1.09 65983 1.09 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20241206 0 32 32.57 31.62 32.02 297400 32.02 up up correct
XNCR.US Xencor Inc 20241206 0 25.41 26.34 25.18 25.34 413600 25.34 down down correct
XNET.US Xunlei Limited 20241206 0 2.07 2.12 2.015 2.07 182868 2.07
XOMA.US XOMA Corporation 20241206 0 30.38 30.49 29.69 30.15 19651 30.15 down down correct
XOMAO.US XOMA Corporation 20241206 0 25.41 25.41 25.35 25.3897 2973 25.3897 down down correct
XOMAP.US XOMA Corporation 20241206 0 25.75 25.868 25.75 25.8571 1842 25.8571 up up correct
XONE.US The ExOne Company 20241206 0 49.59 49.59 49.57 49.59 23500 49.59
XOS.US Xos Inc 20241206 0 3.92 3.9617 3.75 3.84 25187 3.84 down down correct
XOSWW.US Xos Equity Warrants 20241206 0 0.0045 0.0059 0.0042 0.0056 53126 0.0056 up up correct
XP.US XP Inc 20241206 0 13.515 13.54 13.25 13.41 8404800 13.41 down down correct
XPEL.US XPEL Inc 20241206 0 45.45 45.8636 44.55 45.03 91146 45.03 down down correct
XPER.US Xperi Holding Corporation 20241206 0 9.38 9.66 9.34 9.65 454100 9.65 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20241206 0 5.74 5.74 5.74 5.74 0 5.74
XRAY.US DENTSPLY SIRONA Inc 20241206 0 19.44 19.57 18.97 19.08 1628100 19.08 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20241206 0 1.15 1.2261 1.13 1.15 12761 1.15
XRX.US Xerox Holdings Corporation Common Stock 20241206 0 8.82 8.94 8.56 8.6 1264369 8.6 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20241206 0 9.7 9.7 9.7 9.7 0 9.7
XSICX.US Voya Senior Income Fund Class 20241206 0 9.67 9.67 9.67 9.67 0 9.67
XSIIX.US ING Senior Incm Fd 20241206 0 9.65 9.65 9.65 9.65 0 9.65
XSIWX.US ING Senior Incm Fd 20241206 0 9.71 9.71 9.71 9.71 0 9.71
XSLCX.US Invesco Senior Loan Fund Class 20241206 0 5.74 5.74 5.74 5.74 0 5.74
XTLB.US XTL Biopharmaceuticals Ltd 20241206 0 1.87 1.95 1.7816 1.9399 16772 1.9399 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20241206 0 0.089 0.09 0.081 0.085 7593500 0.085 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20241206 0 1.1 1.1 1.089 1.089 700 1.089 down up incorrect
YI.US 111 Inc 20241206 0 0.75 0.79 0.73 0.79 100400 0.79 up up correct
YJ.US Yunji Inc 20241206 0 1.53 1.5901 1.53 1.5901 1320 1.5901 up up correct
YMAB.US Y 20241206 0 10.33 10.87 10.25 10.54 272500 10.54 up up correct
YORW.US The York Water Company 20241206 0 34.77 34.84 34.36 34.59 72700 34.59 down down correct
YQ.US 17 Education & Technology Group Inc 20241206 0 1.85 1.93 1.78 1.78 40987 1.78 down down correct
YTEN.US Yield10 Bioscience Inc 20241206 0 0.69 0.69 0.4 0.51 16200 0.51 down down correct
YTRA.US Yatra Online Inc 20241206 0 1.42 1.45 1.41 1.43 50600 1.43 up up correct
YY.US JOYY Inc 20241206 0 39.1 41.41 38.888 40.66 345446 40.66 up up correct
Z.US Zillow Group Inc 20241206 0 82.19 83.75 81.96 82.22 2445500 82.22 up up correct
ZBRA.US Zebra Technologies Corporation 20241206 0 406.6 413.06 405.2 409.32 222800 409.32 up up correct
ZCMD.US Zhongchao Inc 20241206 0 1.37 1.6599 1.28 1.6599 56764 1.6599 up up correct
ZD.US Ziff Davis Inc. 20241206 0 57.97 58.74 57.64 58.38 245400 58.38 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20241206 0 1.561 1.61 1.5 1.55 43369 1.55 down down correct
ZEUS.US Olympic Steel Inc 20241206 0 42.27 42.37 40.52 40.68 110647 40.68 down down correct
ZG.US Zillow Group Inc 20241206 0 79.3 80.56 78.95 79.28 318100 79.28 down down correct
ZI.US ZoomInfo Technologies Inc 20241206 0 10.99 11.13 10.94 11.04 4591000 11.04 up up correct
ZION.US Zions Bancorporation National Association 20241206 0 59.35 59.67 58.38 59.16 869800 59.16 down down correct
ZIONL.US ZIONL 20241206 0 25.01 25.05 25 25 16200 25 down down correct
ZIONO.US Zions Bancorporation National Association 20241206 0 25.02 25.02 24.97 25.01 21000 25.01 down down correct
ZIONP.US Zions Bancorporation National Association 20241206 0 23.24 23.59 23.24 23.4 8305 23.4 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20241206 0 19.34 19.84 19.25 19.45 900 19.45 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20241206 0 1.3 1.45 1.19 1.2 2400 1.2 down down correct
ZKIN.US ZK International Group Co. Ltd 20241206 0 0.62 0.647 0.6101 0.6176 98359 0.6176 down down correct
ZLAB.US Zai Lab Limited 20241206 0 27.96 28.64 27.54 27.97 394000 27.97 up up correct
ZM.US Zoom Video Communications Inc 20241206 0 83.76 86.75 83.76 86.22 3323207 86.22 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20241206 0 3.37 3.57 3.36 3.5 924900 3.5 up up correct
ZS.US Zscaler Inc 20241206 0 207.48 215.1413 206.27 211.99 2456402 211.99 up down incorrect
ZUMZ.US Zumiez Inc 20241206 0 21.16 22.655 20.4 22.34 728554 22.34 up up correct
ZVZZT.US NASDAQ TEST STOCK 20241206 0 12.1 63.26 10.3 63.26 63754 63.26 up up correct
ZYXI.US Zynex Inc 20241206 0 7.97 8.15 7.8 8.13 53300 8.13 up up correct

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