CollectAI

close-nasdaq_stocks

2024/12/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20241212 0 6.4 6.4 6.4 6.4 0 6.4
AACG.US ATA Creativity Global 20241212 0 0.89 0.89 0.8503 0.88 8616 0.88 down down correct
AADI.US Aadi Bioscience Inc 20241212 0 2.45 2.45 2.38 2.41 57707 2.41 down down correct
AAIDX.US AAIDX 20241212 0 20.39 20.39 20.39 20.39 0 20.39
AAL.US American Airlines Group Inc 20241212 0 17.61 17.8 17.23 17.24 17692200 17.24 down down correct
AAME.US Atlantic American Corporation 20241212 0 1.55 1.55 1.49 1.53 4410 1.53 down down correct
AAOI.US Applied Optoelectronics Inc 20241212 0 33.5 35.4486 32.95 33 2692461 33 down down correct
AAON.US AAON Inc 20241212 0 132.45 133.3875 130.92 131.27 134070 131.27 down down correct
AAPL.US Apple Inc 20241212 0 246.89 248.74 245.68 247.96 32777500 247.96 up down incorrect
AATC.US Image Sensing Systems Inc 20241212 0 7.95 8.15 7.95 8.12 600 8.12 up down incorrect
ABCB.US Ameris Bancorp 20241212 0 67.75 68.04 66.96 67.41 332100 67.41 down down correct
ABCL.US AbCellera Biologics Inc 20241212 0 2.88 2.96 2.79 2.95 3719165 2.95 up down incorrect
ABEO.US Abeona Therapeutics Inc 20241212 0 6 6.04 5.83 5.91 158374 5.91 down down correct
ABNB.US Airbnb Inc 20241212 0 138.1 139.1 134.4001 137.47 4254067 137.47 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20241212 0 2.15 2.24 2.0508 2.07 339987 2.07 down down correct
ABR.US PF 20241212 0 22.24 22.71 22.1848 22.38 17420 22.38 up down incorrect
ABSI.US Absci Corporation Common Stock 20241212 0 4.5 4.51 3.46 3.68 6601007 3.68 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20241212 0 3.64 3.75 3.56 3.56 661401 3.56 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20241212 0 0.52 0.52 0.4716 0.515 343742 0.515 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20241212 0 17.92 18.19 17.25 17.26 1363080 17.26 down down correct
ACB.US Aurora Cannabis Inc 20241212 0 4.26 4.3872 4.2449 4.27 447497 4.27 up up correct
ACCD.US Accolade Inc 20241212 0 3.63 3.635 3.48 3.48 605675 3.48 down down correct
ACET.US Adicet Bio Inc 20241212 0 1.02 1.04 0.96 0.9744 454204 0.9744 down down correct
ACGL.US Arch Capital Group Ltd 20241212 0 94.23 95.355 93.665 93.92 1449200 93.92 down up incorrect
ACGLN.US Arch Capital Group Ltd 20241212 0 19.35 19.47 19.22 19.3 35300 19.0156 down down correct
ACGLO.US Arch Capital Group Ltd 20241212 0 22.5 22.62 22.348 22.38 39800 22.38 down down correct
ACHC.US Acadia Healthcare Company Inc 20241212 0 42.24 42.43 40.25 40.34 1832283 40.34 down down correct
ACHL.US Achilles Therapeutics plc 20241212 0 1.02 1.02 0.98 0.99 207902 0.99 down up incorrect
ACHV.US Achieve Life Sciences Inc 20241212 0 4.19 4.3128 4.12 4.14 161464 4.14 down down correct
ACIU.US AC Immune SA 20241212 0 3.1 3.114 2.94 2.99 143008 2.99 down down correct
ACIW.US ACI Worldwide Inc 20241212 0 55.15 56.18 54.59 54.6 609598 54.6 down down correct
ACLS.US Axcelis Technologies Inc 20241212 0 75.13 76.315 74.21 75.66 335346 75.66 up up correct
ACMR.US ACM Research Inc 20241212 0 15.35 15.6 15.2 15.26 861144 15.26 down down correct
ACNB.US ACNB Corporation 20241212 0 46.45 46.6 45.83 46.44 13695 46.44 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20241212 0 3.53 3.57 3.26 3.27 683133 3.27 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20241212 0 34.51 34.95 34.48 34.61 177327 34.61 up up correct
ACTG.US Acacia Research Corporation 20241212 0 4.53 4.57 4.49 4.5 251274 4.5 down up incorrect
ACVA.US ACV Auctions Inc 20241212 0 21.28 22 20.8 20.94 911775 20.94 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20241212 0 0.88 0.91 0.88 0.887 92597 0.887 up up correct
ADAG.US Adagene Inc 20241212 0 2.1 2.15 2.02 2.11 305129 2.11 up up correct
ADAP.US Adaptimmune Therapeutics plc 20241212 0 0.625 0.6464 0.6091 0.6315 2054014 0.6315 up up correct
ADBE.US Adobe Inc 20241212 0 487.5 494 470.9001 474.63 17344859 474.63 down down correct
ADC.US PA 20241212 0 19.62 19.695 19.17 19.2 20858 19.2 down down correct
ADI.US Analog Devices Inc 20241212 0 215.15 218.73 214.64 217.72 2995000 217.72 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20241212 0 1.12 1.12 1.05 1.09 136320 1.09 down down correct
ADMA.US ADMA Biologics Inc 20241212 0 19.6 19.65 18.6 18.67 2134864 18.67 down down correct
ADN.US Advent Technologies Holdings Inc 20241212 0 6.21 6.5 6.13 6.5 25800 6.5 up up correct
ADNWW.US Advent Technologies Holdings Inc 20241212 0 0.0088 0.01 0.0088 0.01 18706 0.01 up down incorrect
ADP.US Automatic Data Processing Inc 20241212 0 300.94 302 297.48 298.75 1172600 297.21 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20241212 0 6.29 6.36 6.065 6.16 1046418 6.16 down down correct
ADSK.US Autodesk Inc 20241212 0 305.42 310.29 304.49 309.34 998100 309.34 up up correct
ADTN.US ADTRAN Inc 20241212 0 8.9 9.2101 8.73 8.86 775500 8.86 down down correct
ADTX.US Aditxt Inc 20241212 0 0.34 0.3582 0.3375 0.3429 919807 0.3429 up up correct
ADUS.US Addus HomeCare Corporation 20241212 0 120.9 124.01 120.38 122 137707 122 up up correct
ADV.US Advantage Solutions Inc 20241212 0 3.44 3.48 3.38 3.47 290559 3.47 up up correct
ADVM.US Adverum Biotechnologies Inc 20241212 0 5.93 5.95 5.67 5.72 165054 5.72 down down correct
ADVWW.US Advantage Solutions Inc 20241212 0 0.016 0.016 0.0145 0.016 144671 0.016
ADXN.US Addex Therapeutics Ltd 20241212 0 8.1 8.11 7.95 7.95 1498 7.95 down down correct
ADXS.US Advaxis Inc 20241212 0 0.1051 0.1051 0.027 0.027 3187 0.027 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20241212 0 10.72 10.72 10.72 10.72 0 10.72
AEHL.US Antelope Enterprise Holdings Limited 20241212 0 0.2 0.2235 0.185 0.1995 3800489 0.1995 down down correct
AEHR.US Aehr Test Systems 20241212 0 11.66 11.785 11.32 11.58 756538 11.58 down up incorrect
AEI.US Alset EHome International Inc 20241212 0 1.12 1.18 1.04 1.08 37248 1.08 down up incorrect
AEIS.US Advanced Energy Industries Inc 20241212 0 117.34 118.195 116.42 117.14 135532 117.14 down down correct
AEMD.US Aethlon Medical Inc 20241212 0 0.3646 0.375 0.3646 0.3658 130546 0.3658 up down incorrect
AEP.US American Electric Power Company Inc 20241212 0 93.3 94.2 92.8 92.85 1983938 92.85 down down correct
AEYE.US AudioEye Inc 20241212 0 18.8 19.1875 17.93 18.31 236403 18.31 down down correct
AFBI.US Affinity Bancshares Inc 20241212 0 21.69 21.69 21.675 21.675 1114 21.675 down down correct
AFCG.US AFC Gamma Inc 20241212 0 9.44 9.51 9.37 9.42 91118 9.42 down down correct
AFIB.US Acutus Medical Inc 20241212 0 0.06 0.0687 0.06 0.0654 21564 0.0654 up down incorrect
AFMD.US Affimed N.V 20241212 0 2.26 2.2798 2.02 2.18 506846 2.18 down down correct
AFRM.US Affirm Holdings Inc 20241212 0 69.4 71.6 67.64 68.77 4675042 68.77 down down correct
AFYA.US Afya Limited 20241212 0 16.13 16.13 15.63 15.67 112238 15.67 down down correct
AGEN.US Agenus Inc 20241212 0 3.28 3.29 3.06 3.08 335538 3.08 down down correct
AGFY.US Agrify Corporation 20241212 0 32.92 36.27 32.55 35.54 84700 35.54 up up correct
AGIO.US Agios Pharmaceuticals Inc 20241212 0 43.14 43.34 37.93 38.17 1708403 38.17 down up incorrect
AGMH.US AGM Group Holdings Inc 20241212 0 1.75 1.75 1.6512 1.72 55873 1.72 down up incorrect
AGNC.US AGNC Investment Corp 20241212 0 9.59 9.67 9.54 9.54 11995270 9.54 down down correct
AGNCM.US AGNC Investment Corp 20241212 0 25.3 25.42 25.3 25.42 28500 25.42 up up correct
AGNCN.US AGNC Investment Corp 20241212 0 25.65 25.664 25.58 25.6 17600 25.6 down up incorrect
AGNCO.US AGNC Investment Corp 20241212 0 25.5 25.51 25.45 25.47 30600 25.47 down up incorrect
AGNCP.US AGNC Investment Corp. 20241212 0 24.75 24.81 24.69 24.72 34200 24.72 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20241212 0 2.39 2.39 2.15 2.18 179815 2.18 down down correct
AGYS.US Agilysys Inc 20241212 0 132.83 136.18 131.6 136 217883 136 up up correct
AHCO.US AdaptHealth Corp 20241212 0 9.73 9.81 9.28 9.29 910926 9.29 down down correct
AIHS.US Senmiao Technology Limited 20241212 0 0.875 0.92 0.875 0.875 4864 0.875
AIP.US Arteris Inc. Common Stock 20241212 0 10 10.24 9.66 10.14 413493 10.14 up up correct
AIRG.US Airgain Inc 20241212 0 8.45 8.5279 8.25 8.29 27698 8.29 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20241212 0 6.07 6.07 5.82 5.88 221789 5.88 down down correct
AIRT.US Air T Inc 20241212 0 21.48 21.95 20.95 21.38 22939 21.38 down down correct
AIRTP.US Air T Inc 20241212 0 17.5 17.5 17.4 17.43 1800 17.43 down up incorrect
AKAM.US Akamai Technologies Inc 20241212 0 99.19 100.39 99.005 100 1269983 100 up up correct
AKBA.US Akebia Therapeutics Inc 20241212 0 1.9 1.92 1.82 1.82 2429816 1.82 down down correct
AKRO.US Akero Therapeutics Inc 20241212 0 30.18 30.535 28.93 29.03 332964 29.03 down down correct
AKTS.US Akoustis Technologies Inc 20241212 0 0.082 0.085 0.075 0.0762 3768959 0.0762 down down correct
AKTX.US Akari Therapeutics Plc 20241212 0 0.98 1.1582 0.95 0.95 64054 0.95 down down correct
AKYA.US Akoya Biosciences Inc 20241212 0 2.5 2.55 2.4047 2.43 152570 2.43 down up incorrect
ALCO.US Alico Inc 20241212 0 26.9 26.9 26.55 26.62 29834 26.62 down down correct
ALDX.US Aldeyra Therapeutics Inc 20241212 0 5.35 5.4 4.96 5.01 369097 5.01 down down correct
ALEC.US Alector Inc 20241212 0 2.11 2.16 2.04 2.04 1227327 2.04 down down correct
ALF.US Alfi Inc 20241212 0 10.08 10.1 10.08 10.1 28700 10.1 up up correct
ALGM.US Allegro MicroSystems Inc 20241212 0 21.645 21.92 21.48 21.64 1128272 21.64 down up incorrect
ALGN.US Align Technology Inc 20241212 0 239.15 241.28 235.36 235.72 389400 235.72 down up incorrect
ALGS.US Aligos Therapeutics Inc 20241212 0 34.26 35.3 32.2 33.11 311247 33.11 down down correct
ALGT.US Allegiant Travel Company 20241212 0 88 94.45 87.06 87.34 529644 87.34 down down correct
ALHC.US Alignment Healthcare Inc 20241212 0 11.7 11.95 11.1 11.12 1518711 11.12 down down correct
ALKS.US Alkermes plc 20241212 0 30.79 30.99 30.46 30.5 918283 30.5 down down correct
ALKT.US Alkami Technology Inc 20241212 0 39.4 40.41 39.16 39.92 959500 39.92 up up correct
ALLK.US Allakos Inc 20241212 0 1.05 1.1 1.01 1.07 488711 1.07 up up correct
ALLO.US Allogene Therapeutics Inc 20241212 0 2.13 2.13 2 2.02 2735332 2.02 down down correct
ALLT.US Allot Ltd 20241212 0 5.24 5.32 5.032 5.3 564921 5.3 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20241212 0 255.02 255.47 244.84 245.26 751000 245.26 down up incorrect
ALOT.US AstroNova Inc 20241212 0 15.12 15.125 13.42 15.01 82149 15.01 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20241212 0 0.019 0.019 0.0152 0.0152 3580 0.0152 down down correct
ALRM.US Alarm.com Holdings Inc 20241212 0 67.66 68.53 66.4 67.1 419050 67.1 down down correct
ALRN.US Aileron Therapeutics Inc 20241212 0 2.11 2.2305 1.935 2.04 63429 2.04 down down correct
ALRS.US Alerus Financial Corporation 20241212 0 21.94 21.98 21.65 21.84 50068 21.84 down down correct
ALT.US Altimmune Inc 20241212 0 8.83 9.1 8.48 8.59 2505579 8.59 down down correct
ALTM.US Altus Midstream Company 20241212 0 5.12 5.23 5.11 5.21 8039400 5.21 up up correct
ALTO.US Alto Ingredients Inc 20241212 0 1.48 1.5 1.45 1.48 459346 1.48
ALTR.US Altair Engineering Inc 20241212 0 106.4 106.4 105.9 106.15 514390 106.15 down up incorrect
ALVR.US AlloVir Inc 20241212 0 0.49 0.5 0.45 0.46 556880 0.46 down down correct
ALXO.US ALX Oncology Holdings Inc 20241212 0 1.52 1.61 1.4 1.42 2638641 1.42 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20241212 0 1.18 1.2 1.165 1.19 64343 1.19 up up correct
AMAL.US Amalgamated Financial Corp 20241212 0 35.49 35.685 35 35.01 115336 35.01 down up incorrect
AMAT.US Applied Materials Inc 20241212 0 169.7 170.11 166.81 169.08 6108503 169.08 down down correct
AMBA.US Ambarella Inc 20241212 0 71.78 73.78 71.272 73.09 353542 73.09 up up correct
AMCX.US AMC Networks Inc 20241212 0 9.37 10.0488 9.37 9.92 686995 9.92 up up correct
AMD.US Advanced Micro Devices Inc 20241212 0 130 132.32 129.07 130.6 34267090 130.6 up up correct
AMED.US Amedisys Inc 20241212 0 85.5 85.93 84.92 85.6 332029 85.6 up down incorrect
AMGN.US Amgen Inc 20241212 0 273.81 275.875 272.15 274.06 3749225 274.06 up up correct
AMKR.US Amkor Technology Inc 20241212 0 26.37 26.58 26.07 26.38 1055916 26.38 up up correct
AMPG.US AmpliTech Group Inc 20241212 0 2.28 3.2 2.11 2.2 80083148 2.2 down down correct
AMPGW.US AmpliTech Group Inc 20241212 0 0.456 0.74 0.39 0.411 482400 0.411 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20241212 0 43.56 45 43.51 44.5 632739 44.5 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20241212 0 11.18 11.41 11.11 11.39 347076 11.39 up up correct
AMRK.US A 20241212 0 28.11 28.83 27.83 28.19 246805 28.19 up down incorrect
AMRN.US Amarin Corporation plc 20241212 0 0.4742 0.4796 0.4602 0.4602 1826860 0.4602 down up incorrect
AMSC.US American Superconductor Corporation 20241212 0 28.54 28.7113 25.9091 26.37 1700474 26.37 down down correct
AMSF.US AMERISAFE Inc 20241212 0 54.33 54.83 53.95 53.95 114541 53.95 down down correct
AMST.US Amesite Inc 20241212 0 4.18 4.2738 3.8 4.08 21436 4.08 down down correct
AMTB.US Amerant Bancorp Inc 20241212 0 25.17 25.2 24.63 24.83 201865 24.83 down down correct
AMTX.US Aemetis Inc 20241212 0 3.09 3.1581 2.98 3.05 622953 3.05 down up incorrect
AMWD.US American Woodmark Corporation 20241212 0 85.68 85.74 84.07 84.34 97955 84.34 down up incorrect
AMZN.US Amazon.com Inc 20241212 0 229.83 231.09 227.63 228.97 28204080 228.97 down down correct
ANAB.US AnaptysBio Inc 20241212 0 15.59 16.68 14.93 15.02 814334 15.02 down down correct
ANDE.US The Andersons Inc 20241212 0 46.3 46.55 45.33 45.41 231841 45.41 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20241212 0 1.3 1.4 1.3 1.39 2144 1.39 up up correct
ANGI.US Angi Inc 20241212 0 1.85 1.85 1.8 1.84 695139 1.84 down down correct
ANGO.US AngioDynamics Inc 20241212 0 9.06 9.29 8.88 9.18 498133 9.18 up up correct
ANIK.US Anika Therapeutics Inc 20241212 0 17.87 18.18 17.19 17.33 91610 17.33 down down correct
ANIP.US ANI Pharmaceuticals Inc 20241212 0 59.11 59.69 56.54 56.56 292286 56.56 down down correct
ANIX.US Anixa Biosciences Inc 20241212 0 2.94 2.9892 2.89 2.93 56643 2.93 down down correct
ANNX.US Annexon Inc 20241212 0 4.85 4.89 4.5 4.51 1094550 4.51 down down correct
ANSS.US ANSYS Inc 20241212 0 343.96 345.26 341.43 341.58 352700 341.58 down down correct
ANTE.US AirNet Technology Inc 20241212 0 0.4499 0.4575 0.3807 0.4 95608 0.4 down down correct
ANY.US Sphere 3D Corp 20241212 0 1.29 1.32 1.225 1.24 875410 1.24 down down correct
APA.US APA Corporation 20241212 0 22.26 23.03 22.18 22.94 6257901 22.94 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20241212 0 47.38 49.0775 47 47.18 491304 47.18 down down correct
AOUT.US American Outdoor Brands Inc 20241212 0 14.78 15.38 14.5001 15.23 100881 15.23 up up correct
APDN.US Applied DNA Sciences Inc 20241212 0 0.237 0.245 0.2102 0.2234 11879850 0.2234 down down correct
APEI.US American Public Education Inc 20241212 0 22.25 22.47 21.55 22.38 97878 22.38 up down incorrect
API.US Agora Inc 20241212 0 5.1 5.39 5.02 5.25 969976 5.25 up up correct
APLS.US Apellis Pharmaceuticals Inc 20241212 0 33.53 34.095 32.3 32.74 2991194 32.74 down up incorrect
APLT.US Applied Therapeutics Inc 20241212 0 1.24 1.37 1.115 1.14 18888301 1.14 down down correct
APM.US Aptorum Group Limited 20241212 0 0.7678 0.7997 0.76 0.761 7175 0.761 down up incorrect
APOG.US Apogee Enterprises Inc 20241212 0 79.99 81.4 78.5 78.54 273943 78.54 down down correct
APP.US AppLovin Corporation 20241212 0 336.2 340.63 324 326.21 4055388 326.21 down down correct
APPF.US AppFolio Inc 20241212 0 260.3 264.2 258.5 263.55 145437 263.55 up up correct
APPN.US Appian Corporation 20241212 0 38.87 39.7 38.17 38.47 208147 38.47 down down correct
APPS.US Digital Turbine Inc 20241212 0 1.45 1.51 1.42 1.42 1710438 1.42 down down correct
APRE.US Aprea Therapeutics Inc 20241212 0 3.52 3.7219 3.41 3.5195 15306 3.5195 down up incorrect
APTO.US Aptose Biosciences Inc 20241212 0 0.1815 0.2173 0.18 0.1925 1189609 0.1925 up up correct
APVO.US Aptevo Therapeutics Inc 20241212 0 11.48 14.9 5.3 5.63 6494019 5.63 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20241212 0 1.62 1.65 1.56 1.56 17542 1.56 down down correct
APYX.US Apyx Medical Corporation 20241212 0 1.85 1.9037 1.6 1.69 33969 1.69 down down correct
AQB.US AquaBounty Technologies Inc 20241212 0 0.65 0.741 0.574 0.612 401000 0.612 down down correct
AQMS.US Aqua Metals Inc 20241212 0 2.16 2.24 1.98 2 64639 2 down down correct
AQST.US Aquestive Therapeutics Inc 20241212 0 3.82 3.845 3.68 3.69 940945 3.69 down down correct
ARAY.US Accuray Incorporated 20241212 0 2 2 1.92 1.92 869859 1.92 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20241212 0 1.73 1.73 1.66 1.69 135943 1.69 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20241212 0 0.14 0.15 0.1101 0.14 185 0.14
ARBK.US Argo Blockchain plc American Depositary Shares 20241212 0 0.7951 0.812 0.754 0.7688 635348 0.7688 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20241212 0 6.98 7 6.45 6.8 8300 6.8 down down correct
ARCB.US ArcBest Corporation 20241212 0 110.99 111.8 109.08 110.93 226400 110.93 down down correct
ARCC.US Ares Capital Corporation 20241212 0 22.22 22.245 22.065 22.08 5477070 21.6 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20241212 0 17.75 18.17 17.42 17.55 316682 17.55 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20241212 0 0.0001 0.0001 0.0001 0.0001 19017 0.0001
ARDX.US Ardelyx Inc 20241212 0 5.3 5.395 5.19 5.24 2890260 5.24 down down correct
AREC.US American Resources Corporation 20241212 0 1.22 1.2655 1.21 1.23 192377 1.23 up up correct
ARGO.US PA 20241212 0 24.85 24.94 24.8291 24.9 8765 24.9 up up correct
ARGX.US argenx SE 20241212 0 606.74 611.16 603.19 603.4 242400 603.4 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20241212 0 11.17 11.31 10.76 10.82 966489 10.82 down up incorrect
ARKO.US Arko Corp 20241212 0 7.33 7.385 7.11 7.25 308640 7.25 down up incorrect
ARKR.US Ark Restaurants Corp 20241212 0 12.68 14.1 12.68 14.1 3243 14.1 up up correct
ARLP.US Alliance Resource Partners L.P 20241212 0 26.1 26.25 25.71 26.21 304987 26.21 up up correct
AROW.US Arrow Financial Corporation 20241212 0 31.97 32.33 31.36 31.5 32539 31.5 down up incorrect
ARQQ.US Arqit Quantum Inc 20241212 0 24.34 30.9889 23 24.21 1540774 24.21 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20241212 0 0.37 0.37 0.37 0.37 104069 0.37
ARQT.US Arcutis Biotherapeutics Inc 20241212 0 12.73 12.89 12.07 12.25 1817796 12.25 down down correct
ARRY.US Array Technologies Inc 20241212 0 5.69 5.72 5.47 5.51 5942135 5.51 down down correct
ARTL.US Artelo Biosciences Inc 20241212 0 1.1 1.1217 1.0608 1.1 13104 1.1
ARTNA.US Artesian Resources Corporation 20241212 0 33.45 34.1387 33.2 33.26 34074 33.26 down down correct
ARTW.US Art's 20241212 0 1.59 1.62 1.49 1.52 26397 1.52 down up incorrect
ARVN.US Arvinas Inc 20241212 0 22.23 22.4799 19.67 19.74 2486706 19.74 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20241212 0 22.65 22.98 21.85 22.14 1405766 22.14 down down correct
ASLE.US AerSale Corporation 20241212 0 6.14 6.24 6.09 6.14 364133 6.14
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20241212 0 21.44 21.44 21.44 21.44 0 21.44
ASMB.US Assembly Biosciences Inc 20241212 0 15.46 15.46 14.98 15.35 20795 15.35 down down correct
ASML.US ASML Holding N.V 20241212 0 713.34 719.88 710.63 713.1 868700 713.1 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20241212 0 54.18 54.775 53.16 53.3 2294680 53.1953 down down correct
ASPCU.US Alpha Capital Acquisition Company 20241212 0 10.04 10.04 10.04 10.04 179 10.04
ASPS.US Altisource Portfolio Solutions S.A 20241212 0 0.7201 0.748 0.7122 0.7302 114108 0.7302 up up correct
ASPU.US Aspen Group Inc 20241212 0 0.17 0.2499 0.15 0.17 172473 0.17
ASRT.US Assertio Holdings Inc 20241212 0 0.9693 1 0.94 0.9516 553945 0.9516 down down correct
ASRV.US AmeriServ Financial Inc 20241212 0 2.83 2.86 2.83 2.86 6324 2.86 up down incorrect
ASTC.US Astrotech Corporation 20241212 0 6.79 6.8544 6.745 6.79 6838 6.79
ASTE.US Astec Industries Inc 20241212 0 37.93 38.105 36.98 37.29 95974 37.29 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20241212 0 10.02 10.08 9.97 9.99 396769 9.99 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20241212 0 1.53 1.6114 1.52 1.5701 64816 1.5701 up down incorrect
ASTS.US AST SpaceMobile Inc 20241212 0 23.41 24.22 23.1 23.33 4123765 23.33 down down correct
ASUR.US Asure Software Inc 20241212 0 9.56 9.69 9.4 9.46 91941 9.46 down down correct
ASYS.US Amtech Systems Inc 20241212 0 5.56 5.76 5.45 5.62 60042 5.62 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20241212 0 1.48 1.53 1.36 1.39 1413340 1.39 down down correct
ATCOL.US Atlas Corp 20241212 0 25.093 25.093 25.08 25.08 2100 25.08 down down correct
ATEC.US Alphatec Holdings Inc 20241212 0 9.76 9.84 9.465 9.7 844947 9.7 down down correct
ATER.US Aterian Inc 20241212 0 2.39 2.44 2.36 2.37 37154 2.37 down down correct
ATEX.US Anterix Inc 20241212 0 34.28 34.49 33.72 33.9 53427 33.9 down down correct
ATHA.US Athira Pharma Inc 20241212 0 0.603 0.618 0.5639 0.582 426814 0.582 down up incorrect
ATHE.US Alterity Therapeutics Limited 20241212 0 2.35 2.35 2.18 2.22 38189 2.22 down up incorrect
ATIF.US ATIF Holdings Limited 20241212 0 0.73 0.74 0.7 0.7 4113 0.7 down down correct
ATLC.US Atlanticus Holdings Corporation 20241212 0 61.38 62.01 60.26 60.8 33677 60.8 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20241212 0 24 24 23.8 23.81 2700 23.81 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20241212 0 23.4 23.77 23.325 23.74 9000 23.74 up up correct
ATLO.US Ames National Corporation 20241212 0 17.21 17.2294 16.81 16.81 29898 16.81 down down correct
ATMH.US All Things Mobile Analytic Inc 20241212 0 0.0563 0.0563 0.0563 0.0563 0 0.0563
ATNF.US 180 Life Sciences Corp 20241212 0 2.2 2.2 1.85 1.88 1012800 1.88 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20241212 0 0.009 0.0106 0.008 0.0106 206871 0.0106 up up correct
ATNI.US ATN International Inc 20241212 0 18.19 18.25 17.73 18.03 53649 18.03 down up incorrect
ATOM.US Atomera Incorporated 20241212 0 7.2 7.3391 7.0577 7.1 181328 7.1 down down correct
ATOS.US Atossa Therapeutics Inc 20241212 0 1.24 1.24 1.14 1.15 1739082 1.15 down down correct
ATRA.US Atara Biotherapeutics Inc 20241212 0 11.69 12.0799 10.71 10.95 123124 10.95 down down correct
ATRC.US AtriCure Inc 20241212 0 33.2 33.88 32.6 32.79 270756 32.79 down up incorrect
ATRO.US Astronics Corporation 20241212 0 16.26 16.37 16.08 16.21 207000 16.21 down down correct
ATSG.US Air Transport Services Group Inc 20241212 0 21.97 21.99 21.895 21.94 1687663 21.94 down down correct
ATXI.US Avenue Therapeutics Inc 20241212 0 1.85 1.8999 1.81 1.86 23182 1.86 up up correct
ATXS.US Astria Therapeutics Inc 20241212 0 10.41 10.695 9.585 9.81 521999 9.81 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20241212 0 41.74 41.87 41.01 41.31 712732 41.31 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20241212 0 25.1 25.1 24.75 24.85 17292 24.85 down down correct
AUBN.US Auburn National Bancorporation Inc 20241212 0 23.35 23.35 23 23 3309 23 down down correct
AUDC.US AudioCodes Ltd 20241212 0 9.3 9.48 9.24 9.26 52739 9.26 down down correct
AUID.US Ipsidy Inc. Common Stock 20241212 0 6.19 6.5399 5.72 5.74 13476 5.74 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20241212 0 10.05 10.15 9.68 9.69 1353600 9.69 down down correct
AUR.US Aurora Innovation Inc 20241212 0 7.25 7.36 6.96 7.36 9209905 7.36 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20241212 0 8.65 8.71 8.3 8.44 267777 8.44 down down correct
AUROW.US Aurora Innovation Inc 20241212 0 1.445 1.46 1.35 1.4071 35755 1.4071 down up incorrect
AUTL.US Autolus Therapeutics plc 20241212 0 2.86 2.875 2.69 2.69 1700268 2.69 down down correct
AUUD.US Auddia Inc 20241212 0 0.568 0.5681 0.552 0.5605 18199 0.5605 down up incorrect
AUUDW.US Auddia Inc 20241212 0 0.0265 0.0265 0.025 0.025 0 0.025 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20241212 0 5.2 5.37 5.05 5.07 161850 5.07 down down correct
AVAV.US AeroVironment Inc 20241212 0 154.26 156.725 152.1887 153.88 487888 153.88 down down correct
AVDL.US Avadel Pharmaceuticals plc 20241212 0 10.59 10.87 10.45 10.61 1036567 10.61 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20241212 0 11.13 11.35 11.13 11.16 830233 11.16 up up correct
AVGO.US Broadcom Inc 20241212 0 180.93 182 175.99 180.66 46967170 180.66 down up incorrect
AVGR.US Avinger Inc 20241212 0 0.4599 0.64 0.39 0.6389 1647213 0.6389 up up correct
AVIR.US Atea Pharmaceuticals Inc 20241212 0 2.96 3.075 2.91 2.95 300845 2.95 down down correct
AVNW.US Aviat Networks Inc 20241212 0 17.83 18.61 17.7 17.89 303763 17.89 up up correct
AVO.US Mission Produce Inc 20241212 0 13.3 13.315 13.1142 13.23 188300 13.23 down up incorrect
AVPT.US Avepoint Inc 20241212 0 18.36 18.77 18.3 18.57 730782 18.57 up up correct
AVPTW.US AVPTW 20241212 0 7.23 7.45 6.67 7.23 15773 7.23
AVT.US Avnet Inc 20241212 0 54 54.665 53.705 54.39 499999 54.39 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20241212 0 2.61 2.61 2.51 2.56 161743 2.56 down down correct
AVTX.US Avalo Therapeutics Inc 20241212 0 9.23 9.625 8.9 9.11 55457 9.11 down down correct
AVXL.US Anavex Life Sciences Corp 20241212 0 8.11 8.35 7.93 8.3 732611 8.3 up up correct
AWH.US Aspira Women's Health Inc 20241212 0 0.735 0.756 0.7001 0.7001 23153 0.7001 down down correct
AWRE.US Aware Inc 20241212 0 1.5 1.54 1.47 1.54 53304 1.54 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20241212 0 1.34 1.4241 1.34 1.35 41079 1.35 up up correct
AXGN.US AxoGen Inc 20241212 0 14.88 15 14.4 14.41 126000 14.41 down down correct
AXON.US Axon Enterprise Inc 20241212 0 648.01 657.7475 635.81 636.41 667455 636.41 down down correct
AXSM.US Axsome Therapeutics Inc 20241212 0 97.45 97.805 92.92 94.37 603334 94.37 down down correct
AXTI.US AXT Inc 20241212 0 2.21 2.3 2.21 2.22 261050 2.22 up up correct
AYRO.US Ayro Inc 20241212 0 0.9 0.955 0.65 0.65 13677800 0.65 down down correct
AYTU.US Aytu Biopharma Inc 20241212 0 1.55 1.64 1.49 1.5 12882 1.5 down up incorrect
AZN.US AstraZeneca PLC 20241212 0 66.935 67.59 66.915 66.94 4789435 66.94 up up correct
AZPN.US Aspen Technology Inc 20241212 0 252.5 252.5 250 250.97 723000 250.97 down down correct
BAC.US PQ 20241212 0 18.84 18.95 18.73 18.88 186168 18.88 up up correct
BAND.US Bandwidth Inc 20241212 0 20.1 20.23 19.54 19.59 161736 19.59 down down correct
BANF.US BancFirst Corporation 20241212 0 128.05 128.4937 126.45 126.63 111465 126.63 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20241212 0 26.15 26.34 26.15 26.34 1300 26.34 up down incorrect
BANR.US Banner Corporation 20241212 0 73.23 73.53 71.69 72.03 346482 72.03 down up incorrect
BANX.US StoneCastle Financial Corp 20241212 0 20.775 20.7999 20.7 20.76 13346 20.76 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20241212 0 1.55 1.69 1.55 1.64 11928 1.64 up up correct
BASE.US Couchbase Inc. Common Stock 20241212 0 16.53 16.71 16.13 16.15 389680 16.15 down up incorrect
BATRA.US The Liberty Braves Group 20241212 0 41.79 41.96 41.42 41.95 33300 41.95 up down incorrect
BATRK.US The Liberty Braves Group 20241212 0 40.33 40.44 39.76 40.25 296600 40.25 down down correct
BBCP.US Concrete Pumping Holdings Inc 20241212 0 7.36 7.4 7.24 7.25 48536 7.25 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20241212 0 8.45 9.24 8.3607 9.24 4905 9.24 up up correct
BBIG.US Vinco Ventures Inc 20241212 0 0.0003 0.003 0.0002 0.0003 13628 0.0003
BBIO.US BridgeBio Pharma Inc 20241212 0 28.73 29.17 27.45 27.67 1851591 27.67 down down correct
BBLG.US Bone Biologics Corp Common Stock 20241212 0 1.22 1.22 1.12 1.14 86133 1.14 down down correct
BBLGW.US Bone Biologics Corp Warrants 20241212 0 27.8 27.8 27.8 27.8 0 27.8
BBSI.US Barrett Business Services Inc 20241212 0 43.55 43.81 43.25 43.29 68677 43.29 down down correct
BCAB.US BioAtla Inc 20241212 0 1.5 1.53 1.4 1.43 804252 1.43 down down correct
BCBP.US BCB Bancorp Inc 20241212 0 12.7 12.7 12.37 12.42 31429 12.42 down down correct
BCDA.US BioCardia Inc 20241212 0 2.2 2.2 2.11 2.17 7353 2.17 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20241212 0 1.55 1.63 1.51 1.51 31823 1.51 down down correct
BCML.US BayCom Corp 20241212 0 29.41 29.41 28.69 28.93 16692 28.93 down down correct
BCOV.US Brightcove Inc 20241212 0 4.35 4.36 4.31 4.32 229861 4.32 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20241212 0 10.071 10.09 10.07 10.07 1444 10.07 down down correct
BCPC.US Balchem Corporation 20241212 0 178.22 178.34 176.52 177.25 126032 177.25 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20241212 0 7.83 7.9 7.58 7.6 1440018 7.6 down down correct
BCTX.US BriaCell Therapeutics Corp 20241212 0 0.6818 0.71 0.595 0.6612 7931823 0.6612 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20241212 0 0.4265 0.51 0.31 0.3746 209443 0.3746 down down correct
BCYC.US Bicycle Therapeutics plc 20241212 0 20.87 21.14 20.11 20.11 307893 20.11 down down correct
BDSX.US Biodesix Inc 20241212 0 1.3 1.3 1.255 1.29 166788 1.29 down down correct
BDTX.US Black Diamond Therapeutics Inc 20241212 0 2.5 2.59 2.4 2.5 511174 2.5
BEAM.US Beam Therapeutics Inc 20241212 0 28.68 28.95 27.45 28.06 1057484 28.06 down down correct
BEAT.US Heartbeam Inc. Common Stock 20241212 0 3.09 3.2 2.9553 3.05 75372 3.05 down down correct
BEATW.US Heartbeam Inc. Warrant 20241212 0 0.87 0.94 0.8051 0.94 4986 0.94 up up correct
BECN.US Beacon Roofing Supply Inc 20241212 0 108.84 109.24 107.12 107.95 431237 107.95 down down correct
BEEM.US Beam Global 20241212 0 2.9 2.94 2.68 2.71 260811 2.71 down down correct
BELFA.US Bel Fuse Inc 20241212 0 98.67 99.275 97.88 98.36 9528 98.36 down down correct
BELFB.US Bel Fuse Inc 20241212 0 82.97 84.165 82.31 83.73 40050 83.73 up down incorrect
BFC.US Bank First Corporation 20241212 0 108.35 109 106.926 107.2 14382 107.2 down down correct
BFIN.US BankFinancial Corporation 20241212 0 12.82 13.195 12.54 12.54 44189 12.54 down down correct
BFRI.US Biofrontera Inc. Common Stock 20241212 0 1.17 1.17 0.99 1.06 925220 1.06 down down correct
BFRIW.US Biofrontera Inc. Warrants 20241212 0 0.09 0.0901 0.09 0.0901 3074 0.0901 up up correct
BFST.US Business First Bancshares Inc 20241212 0 28.64 28.96 28.27 28.29 70785 28.29 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20241212 0 1.67 1.74 1.67 1.67 170286 1.67
BGNE.US BeiGene Ltd 20241212 0 184.02 186.35 179.69 180.27 387828 180.27 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20241212 0 10.32 10.32 10.32 10.32 0 10.32
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20241212 0 0.1229 0.13 0.1155 0.116 644671 0.116 down up incorrect
BHF.US Brighthouse Financial Inc 20241212 0 48.74 49.3624 48.74 48.96 302975 48.96 up up correct
BHFAL.US Brighthouse Financial Inc 20241212 0 24.65 24.65 24.23 24.5 24300 24.5 down down correct
BHFAM.US Brighthouse Financial Inc 20241212 0 16.66 16.66 16.32 16.41 35000 16.41 down down correct
BHFAN.US Brighthouse Financial Inc 20241212 0 18.89 19 18.7 18.76 98100 18.76 down down correct
BHFAO.US Brighthouse Financial Inc 20241212 0 24.26 24.26 24 24.02 48800 24.02 down down correct
BHFAP.US Brighthouse Financial Inc 20241212 0 23.21 23.21 22.85 22.95 38000 22.95 down down correct
BIDU.US Baidu Inc 20241212 0 88.8 90.6634 88.8 90.32 2477560 90.32 up up correct
BIGC.US BigCommerce Holdings Inc 20241212 0 7.63 7.69 7.105 7.165 988630 7.165 down up incorrect
BIIB.US Biogen Inc 20241212 0 156.7 158.2 155.21 155.33 1050600 155.33 down down correct
BILI.US Bilibili Inc 20241212 0 20.33 20.56 20.08 20.25 5404892 20.25 down down correct
BIMI.US BIMI International Medical Inc 20241212 0 0.0075 0.0075 0.0075 0.0075 490 0.0075
BIOX.US Bioceres Crop Solutions Corp 20241212 0 6.79 6.85 6.59 6.61 1124714 6.61 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20241212 0 8.13 8.1857 7.82 7.89 49278 7.89 down down correct
BITF.US Bitfarms Ltd. Common Stock 20241212 0 2.118 2.16 2 2.02 66737070 2.02 down down correct
BIVI.US BioVie Inc 20241212 0 2.67 2.679 2.52 2.59 1218454 2.59 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20241212 0 4.08 4.66 4.07 4.6 63661 4.6 up up correct
BJRI.US BJ's Restaurants Inc 20241212 0 36.31 36.48 35.79 35.82 205837 35.82 down down correct
BKNG.US Booking Holdings Inc 20241212 0 5300 5337.24 5255.645 5268.93 147903 5268.93 down down correct
BKR.US Baker Hughes Company 20241212 0 42.3 42.76 42.08 42.33 5817700 42.33 up up correct
BKSC.US Bank of South Carolina Corporation 20241212 0 13.3 13.3 13.3 13.3 600 13.3
BKYI.US BIO 20241212 0 1.05 1.06 1 1 24224 1 down down correct
BL.US BlackLine Inc 20241212 0 64.28 65.005 63.66 64.8 584558 64.8 up up correct
BLBD.US Blue Bird Corporation 20241212 0 41.07 42.47 40.62 42.15 646031 42.15 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20241212 0 2.5 2.5499 2.32 2.3845 30792 2.3845 down down correct
BLDE.US Blade Air Mobility Inc 20241212 0 4.4 4.4 4.115 4.17 771742 4.17 down up incorrect
BLDEW.US Blade Air Mobility Inc 20241212 0 0.4401 0.455 0.425 0.455 21279 0.455 up up correct
BLDP.US Ballard Power Systems Inc 20241212 0 1.64 1.67 1.58 1.6 6282047 1.6 down down correct
BLEUU.US bleuacacia ltd Unit 20241212 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20241212 0 26.06 27.52 26.06 26.72 260932 26.72 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20241212 0 10.84 10.84 10.61 10.7 29710 10.7 down down correct
BLIN.US Bridgeline Digital Inc 20241212 0 1.32 1.35 1.25 1.315 72612 1.315 down down correct
BLKB.US Blackbaud Inc 20241212 0 80.96 81.63 80.08 80.26 148097 80.26 down down correct
BLMN.US Bloomin' Brands Inc 20241212 0 12.68 12.785 12.36 12.45 1333640 12.45 down up incorrect
BLNK.US Blink Charging Co 20241212 0 1.67 1.68 1.58 1.59 4305484 1.59 down down correct
BLRX.US BioLineRx Ltd 20241212 0 0.24 0.246 0.221 0.225 1032264 0.225 down down correct
BLUE.US bluebird bio Inc 20241212 0 0.39 0.41 0.3711 0.38 262944 7.6 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20241212 0 7.12 7.28 6.98 7.05 276874 7.05 down down correct
BMBL.US Bumble Inc 20241212 0 8.47 8.585 8.27 8.28 1488611 8.28 down down correct
BMEA.US Biomea Fusion Inc 20241212 0 6.1 6.3 5.67 5.8 865369 5.8 down down correct
BMRA.US Biomerica Inc 20241212 0 0.29 0.3 0.2719 0.2962 149882 0.2962 up up correct
BMRC.US Bank of Marin Bancorp 20241212 0 24.95 25.2 24.62 24.78 50501 24.78 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20241212 0 65.45 66.68 65.3501 66.26 1043353 66.26 up up correct
BNGO.US Bionano Genomics Inc 20241212 0 0.242 0.245 0.2321 0.2366 1512540 0.2366 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20241212 0 11.203 11.203 11.203 11.203 0 11.203
BNIXR.US Bannix Acquisition Corp. Right 20241212 0 0.078 0.078 0.075 0.075 0 0.075 down down correct
BNR.US Burning Rock Biotech Limited 20241212 0 6.7 6.97 6.7 6.94 5777 6.94 up up correct
BNTC.US Benitec Biopharma Inc 20241212 0 13 13 12.0994 12.35 40208 12.35 down down correct
BNTX.US BioNTech SE 20241212 0 119.34 123.3 118.5 120.69 684035 120.69 up up correct
CADCX.US CADCX 20241212 0 25 25 25 25 0 25
BOKF.US BOK Financial Corporation 20241212 0 117.93 117.98 116.95 117.03 166646 117.03 down down correct
BOLT.US Bolt Biotherapeutics Inc 20241212 0 0.5565 0.585 0.5217 0.5286 318121 0.5286 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20241212 0 1.58 1.94 1.58 1.88 137017 1.88 up up correct
BOOM.US DMC Global Inc 20241212 0 7.73 7.73 7.435 7.46 210767 7.46 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20241212 0 3.45 3.45 3.39 3.43 4418 3.43 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20241212 0 15.68 15.68 15.52 15.52 468 15.52 down down correct
BOXL.US Boxlight Corporation 20241212 0 0.41 0.44 0.4099 0.44 80250 0.44 up up correct
BPMC.US Blueprint Medicines Corporation 20241212 0 94.13 94.91 92.17 92.58 1213287 92.58 down up incorrect
BPOP.US Popular Inc 20241212 0 97.07 97.505 95.98 96.55 399304 96.55 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20241212 0 25.31 25.48 25.25 25.48 4200 25.48 up up correct
BPRN.US The Bank of Princeton 20241212 0 37.08 37.5 36.9 37.16 8849 37.16 up up correct
BPTH.US Bio 20241212 0 0.7245 0.74 0.671 0.7005 116442 0.7005 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20241212 0 16.2 16.25 15.7 15.78 30500 15.78 down down correct
BPYPN.US Brookfield Property Partners L.P 20241212 0 13.83 13.91 13.54 13.56 8700 13.56 down down correct
BPYPO.US Brookfield Property Partners L.P 20241212 0 15.94 15.988 15.1 15.1 9300 15.1 down down correct
BPYPP.US Brookfield Property Partners L.P 20241212 0 15.7 15.982 15.64 15.744 11300 15.744 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20241212 0 3.74 3.75 3.58 3.63 65142 3.63 down down correct
BRID.US Bridgford Foods Corporation 20241212 0 10.64 10.8 10.64 10.72 3722 10.72 up up correct
BRKL.US Brookline Bancorp Inc 20241212 0 12.7 12.75 12.525 12.6 378215 12.6 down down correct
BRKR.US Bruker Corporation 20241212 0 59.54 59.99 58.41 58.52 953163 58.52 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20241212 0 2.02 2.0373 1.955 1.96 28732 1.96 down up incorrect
BROG.US Brooge Energy Limited 20241212 0 1.56 1.9 1.56 1.79 63700 1.79 up down incorrect
BROGW.US Brooge Energy Limited 20241212 0 0.001 0.0017 0.001 0.0017 29532 0.0017 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20241212 0 1.4101 1.4968 1.4101 1.46 13114 1.46 up up correct
BRY.US Berry Corporation 20241212 0 4.29 4.32 4.225 4.25 774743 4.25 down down correct
BRZE.US Braze Inc. Class A Common Stock 20241212 0 41.14 42.75 41.14 42.01 1278192 42.01 up up correct
BSBK.US Bogota Financial Corp 20241212 0 8.08 8.08 8.08 8.08 1500 8.08
BSET.US Bassett Furniture Industries Incorporated 20241212 0 13.64 14.27 13.64 14.25 10968 14.25 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20241212 0 0.3208 0.3299 0.315 0.3196 373850 0.3196 down down correct
BSGM.US BioSig Technologies Inc 20241212 0 1.47 1.79 1.47 1.75 395403 1.75 up up correct
BSRR.US Sierra Bancorp 20241212 0 31.05 31.384 30.82 31.01 19333 31.01 down down correct
BSVN.US Bank7 Corp 20241212 0 46.75 46.75 45.68 45.86 10240 45.86 down up incorrect
BSY.US Bentley Systems Incorporated 20241212 0 47.27 48.34 47.14 48.25 1105620 48.25 up up correct
BTAI.US BioXcel Therapeutics Inc 20241212 0 0.43 0.4473 0.3861 0.4099 457635 0.4099 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20241212 0 1.58 1.6 1.58 1.6 2733 1.6 up down incorrect
BTBT.US Bit Digital Inc 20241212 0 4.59 4.72 4.2001 4.24 18459641 4.24 down up incorrect
BTCS.US BTCS Inc. Common Stock 20241212 0 3.62 3.7799 3.28 3.28 616005 3.28 down down correct
BTCY.US Biotricity Inc. Common Stock 20241212 0 0.2761 0.3212 0.275 0.2839 57968 0.2839 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20241212 0 0.0001 0.0001 0.0001 0.0001 11626 0.0001
BUSE.US First Busey Corporation 20241212 0 26.51 26.95 26.345 26.43 207634 26.43 down down correct
BVS.US Bioventus Inc 20241212 0 11.56 11.75 11.11 11.14 188314 11.14 down down correct
BWAY.US BrainsWay Ltd 20241212 0 9.88 9.98 9.7097 9.73 31315 9.73 down down correct
BZUN.US Baozun Inc 20241212 0 2.75 2.81 2.71 2.78 268625 2.78 up up correct
BWB.US Bridgewater Bancshares Inc 20241212 0 15.47 15.47 15.135 15.15 26842 15.15 down down correct
BWEN.US Broadwind Inc 20241212 0 1.79 1.8 1.75 1.75 95988 1.75 down down correct
BWFG.US Bankwell Financial Group Inc 20241212 0 32.94 32.94 32.595 32.63 7331 32.63 down down correct
BWMN.US Bowman Consulting Group Ltd 20241212 0 28.32 28.32 27.705 28.04 57045 28.04 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20241212 0 12.05 12.05 11.72 11.75 28000 11.75 down down correct
BYFC.US Broadway Financial Corporation 20241212 0 7.19 7.19 7.03 7.03 936 7.03 down down correct
BYND.US Beyond Meat Inc 20241212 0 3.97 4.05 3.86 3.91 3233071 3.91 down down correct
BYRN.US Byrna Technologies Inc 20241212 0 24.04 24.83 22.705 24.81 504780 24.81 up down incorrect
BYSI.US BeyondSpring Inc 20241212 0 1.56 1.8 1.56 1.71 46827 1.71 up down incorrect
BZ.US Kanzhun Ltd ADR 20241212 0 14.35 15.17 14.35 14.78 6247250 14.78 up down incorrect
CAAS.US China Automotive Systems Inc 20241212 0 4.39 4.4499 4.3131 4.43 8359 4.43 up up correct
CABA.US Cabaletta Bio Inc 20241212 0 3.04 3.15 2.925 2.94 1199702 2.94 down down correct
CAC.US Camden National Corporation 20241212 0 46.95 46.99 45.9 45.94 51969 45.94 down down correct
CACC.US Credit Acceptance Corporation 20241212 0 491.68 498.87 489.69 497.18 48445 497.18 up up correct
CADE.US PA 20241212 0 20.61 20.61 20.35 20.45 7172 20.45 down down correct
CADEX.US CADEX 20241212 0 25.17 25.17 25.17 25.17 0 25.17
CADFX.US CION Ares Diversified Credit Fund W 20241212 0 25.45 25.45 25.45 25.45 0 25.45
CADL.US Candel Therapeutics Inc. Common Stock 20241212 0 7.94 10.82 7.9092 9.8 30075830 9.8 up up correct
CADSX.US CADSX 20241212 0 25.28 25.28 25.28 25.28 0 25.28
CADUX.US CADUX 20241212 0 25.43 25.43 25.43 25.43 0 25.43
CADWX.US CADWX 20241212 0 25.26 25.26 25.26 25.26 0 25.26
CAKE.US The Cheesecake Factory Incorporated 20241212 0 50.08 51.09 49.891 49.96 874840 49.96 down up incorrect
CALA.US Calithera Biosciences Inc 20241212 0 0.0034 0.0034 0.0034 0.0034 40 0.0034
CALM.US Cal 20241212 0 105.68 106.79 104.95 105.89 594001 105.89 up up correct
CAMP.US CalAmp Corp 20241212 0 8.93 9.77 8.43 8.88 103900 8.88 down down correct
CAMT.US Camtek Ltd 20241212 0 73.97 75.49 72.775 73.77 241231 73.77 down down correct
CAN.US Canaan Inc 20241212 0 2.67 3.03 2.64 2.76 25008800 2.76 up up correct
CAPR.US Capricor Therapeutics Inc 20241212 0 14.2 14.75 14.16 14.34 785083 14.34 up up correct
CAR.US Avis Budget Group Inc 20241212 0 98.41 98.4905 95.2 96.09 465583 96.09 down up incorrect
CARA.US Cara Therapeutics Inc 20241212 0 0.2612 0.278 0.26 0.2616 355315 0.2616 up up correct
CARE.US Carter Bankshares Inc 20241212 0 19.21 19.305 18.66 18.78 55373 18.78 down down correct
CARG.US CarGurus Inc 20241212 0 37.69 38.2 37.54 37.76 425570 37.76 up down incorrect
CARV.US Carver Bancorp Inc 20241212 0 1.76 1.8699 1.76 1.82 5775 1.82 up down incorrect
CASH.US Meta Financial Group Inc 20241212 0 82.11 82.77 81.16 81.72 191980 81.72 down down correct
CASI.US CASI Pharmaceuticals Inc 20241212 0 3.16 3.34 2.88 3.07 36127 3.07 down up incorrect
CASS.US Cass Information Systems Inc 20241212 0 44.45 44.63 43.9 44.08 26779 44.08 down down correct
CASY.US Casey's General Stores Inc 20241212 0 427.37 430.555 423.04 425.7 192144 425.7 down down correct
CATY.US Cathay General Bancorp 20241212 0 51.23 52.43 50.84 50.95 257627 50.95 down down correct
CBAN.US Colony Bankcorp Inc 20241212 0 17.64 17.69 17.4 17.4 26669 17.4 down up incorrect
CBAT.US CBAK Energy Technology Inc 20241212 0 0.9 0.9135 0.87 0.8899 101878 0.8899 down down correct
CBFV.US CB Financial Services Inc 20241212 0 30.72 31.96 30.4458 31.72 5492 31.72 up up correct
CBNK.US Capital Bancorp Inc 20241212 0 30.61 30.99 30.04 30.62 67715 30.62 up up correct
CBOE.US Cboe Global Markets Inc 20241212 0 203.96 204.065 199.62 199.85 619680 199.85 down down correct
CBRGU.US Chain Bridge I Units 20241212 0 10.91 10.91 10.91 10.91 0 10.91
CBRL.US Cracker Barrel Old Country Store Inc 20241212 0 52.09 52.75 51.19 51.27 505557 51.27 down down correct
CBSH.US Commerce Bancshares Inc 20241212 0 68.47 68.68 67.53 67.66 364500 67.66 down up incorrect
CCAP.US Crescent Capital BDC Inc 20241212 0 19.76 20.01 19.7115 19.91 123754 19.91 up up correct
CCB.US Coastal Financial Corporation 20241212 0 79.44 80.92 78.98 80.47 180620 80.47 up up correct
CCBG.US Capital City Bank Group Inc 20241212 0 39.34 39.45 38.83 39.3 17512 39.3 down up incorrect
CCCC.US C4 Therapeutics Inc 20241212 0 4.7 4.7 4.19 4.32 2477732 4.32 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20241212 0 23.91 23.96 23.82 23.955 41883 23.76 up up correct
CCEL.US Cryo 20241212 0 8.01 8.1108 7.89 7.9 10742 7.9 down down correct
CCEP.US Coca 20241212 0 79.29 79.39 78.36 79.11 1216984 79.11 down up incorrect
CCLFX.US CCLFX 20241212 0 10.87 10.87 10.87 10.87 0 10.87
CCNE.US CNB Financial Corporation 20241212 0 27.58 27.67 27.15 27.41 36700 27.41 down up incorrect
CCNEP.US CNB Financial Corporation 20241212 0 24.83 24.83 24.83 24.83 400 24.83
CCOI.US Cogent Communications Holdings Inc 20241212 0 76.15 76.595 75.08 75.43 261308 75.43 down down correct
CCRN.US Cross Country Healthcare Inc 20241212 0 18.07 18.11 18.05 18.06 662852 18.06 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20241212 0 24.9 25.4999 24.57 25.12 65481 25.12 up down incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20241212 0 11.65 11.65 11.65 11.65 0 11.65
CDAQU.US Compass Digital Acquisition Corp. Unit 20241212 0 10.32 10.32 10.32 10.32 0 10.32
CDLX.US Cardlytics Inc 20241212 0 3.93 3.941 3.53 3.58 999905 3.58 down down correct
CDMO.US Avid Bioservices Inc 20241212 0 12.27 12.33 12.24 12.31 947310 12.31 up down incorrect
CDNA.US CareDx Inc 20241212 0 24.03 24.76 23.49 23.5 513455 23.5 down down correct
CDNS.US Cadence Design Systems Inc 20241212 0 308.42 310.29 306.55 308.22 850900 308.22 down up incorrect
CDTX.US Cidara Therapeutics Inc 20241212 0 21.48 22.08 21.15 21.64 45806 21.64 up down incorrect
CDXS.US Codexis Inc 20241212 0 5.8 5.86 5.51 5.63 729727 5.63 down down correct
CDW.US CDW Corporation 20241212 0 177.45 179.51 176.15 178.05 954888 178.05 up up correct
CDXC.US ChromaDex Corporation 20241212 0 6.4 6.6399 6.34 6.38 493038 6.38 down down correct
CDZI.US Cadiz Inc 20241212 0 4.16 4.16 3.94 3.99 170485 3.99 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20241212 0 16.882 17 16.4 17 6800 17 up up correct
CEDAX.US CEDAX 20241212 0 23.29 23.29 23.29 23.29 0 23.29
CEDIX.US Destra International & Event 20241212 0 23.33 23.33 23.33 23.33 0 23.33
CEDLX.US CEDLX 20241212 0 23.27 23.27 23.27 23.27 0 23.27
CEDTX.US CEDTX 20241212 0 23.14 23.14 23.14 23.14 0 23.14
CELC.US Celcuity Inc 20241212 0 12.8 12.92 12.43 12.61 231716 12.61 down down correct
CELH.US Celsius Holdings Inc 20241212 0 30.12 32.12 30.12 31.99 12417000 31.99 up up correct
CELU.US Celularity Inc 20241212 0 2.32 2.43 2.17 2.3 93741 2.3 down up incorrect
CELUW.US Celularity Inc 20241212 0 0.0151 0.0151 0.0151 0.0151 400 0.0151
CENQW.US CENAQ Energy Corp. Warrant 20241212 0 0.21 0.21 0.1857 0.1976 916 0.1976 down up incorrect
CENT.US Central Garden & Pet Company 20241212 0 40.44 40.64 39.68 40 90226 40 down up incorrect
CENTA.US Central Garden & Pet Company 20241212 0 34.39 34.5 33.76 33.99 242619 33.99 down down correct
CENX.US Century Aluminum Company 20241212 0 21.34 21.75 21.2 21.42 715410 21.42 up up correct
CERS.US Cerus Corporation 20241212 0 1.78 1.85 1.77 1.78 892485 1.78
CERT.US Certara Inc 20241212 0 11.3 11.79 11.21 11.71 870239 11.71 up up correct
CETX.US Cemtrex Inc 20241212 0 3.33 3.54 3.15 3.26 542840 3.26 down down correct
CETXP.US Cemtrex Inc 20241212 0 0.139 0.139 0.139 0.139 0 0.139
CEVA.US CEVA Inc 20241212 0 32 32.515 31.6783 32.25 221711 32.25 up up correct
CFB.US CrossFirst Bankshares Inc 20241212 0 17.39 17.44 17.07 17.07 129727 17.07 down down correct
CFBK.US CF Bankshares Inc 20241212 0 28.08 28.75 27.25 27.26 49671 27.26 down down correct
CFFI.US C&F Financial Corporation 20241212 0 79.53 80.1 77.8364 79.62 8144 79.18 up up correct
CFFN.US Capitol Federal Financial Inc 20241212 0 6.55 6.595 6.5 6.5 565204 6.5 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20241212 0 31.135 32.07 30.682 31.32 2452726 31.32 up up correct
CG.US The Carlyle Group Inc 20241212 0 54.74 54.81 52.83 53.07 1701171 53.07 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20241212 0 18.67 18.724 18.5 18.6 27100 18.6 down down correct
CGBD.US TCG BDC Inc 20241212 0 17.88 17.9 17.59 17.66 178736 17.66 down down correct
CGC.US Canopy Growth Corporation 20241212 0 3.24 3.26 3.11 3.16 3305694 3.16 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20241212 0 22.25 22.25 22.25 22.25 0 22.25
CGEM.US Cullinan Oncology Inc 20241212 0 12.41 12.41 12.01 12.2 384365 12.2 down down correct
CGEN.US Compugen Ltd 20241212 0 1.6 1.64 1.555 1.61 564354 1.61 up up correct
CGNT.US Cognyte Software Ltd 20241212 0 8.22 9.01 8.04 8.97 494136 8.97 up up correct
CGNX.US Cognex Corporation 20241212 0 37.09 38.105 37 37.71 1312881 37.71 up up correct
CGO.US Calamos Global Total Return Fund 20241212 0 12.01 12.0946 11.8 12.065 15532 11.985 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20241212 0 0.485 0.5214 0.47 0.5086 1603029 0.5086 up up correct
CHCI.US Comstock Holding Companies Inc 20241212 0 8.4 9.0444 8.4 8.52 30743 8.52 up up correct
CHCO.US City Holding Company 20241212 0 129.74 130.27 127.51 129.1 73879 129.1 down down correct
CHDN.US Churchill Downs Incorporated 20241212 0 138.62 140.33 137.12 137.46 301600 137.46 down down correct
CHEF.US The Chefs' Warehouse Inc 20241212 0 48.58 49.17 48.4 48.72 433484 48.72 up up correct
CHEK.US Check 20241212 0 0.61 0.675 0.61 0.64 33200 0.64 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20241212 0 12.29 12.3027 12.09 12.11 163439 12.015 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20241212 0 187.59 191.99 187.59 189.5 438050 189.5 up down incorrect
CHMG.US Chemung Financial Corporation 20241212 0 55 55 54.5 54.53 8599 54.1992 down up incorrect
CHNR.US China Natural Resources Inc 20241212 0 0.5775 0.6 0.57 0.5857 16080 0.5857 up down incorrect
CHRS.US Coherus BioSciences Inc 20241212 0 1.64 1.67 1.5 1.5 3843561 1.5 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20241212 0 108.66 114.68 106.54 114.06 2392259 114.06 up up correct
CHSCL.US CHS Inc 20241212 0 25.86 25.95 25.83 25.83 45522 25.3623 down up incorrect
CHSCM.US CHS Inc 20241212 0 25.17 25.22 25.11 25.15 26628 24.7275 down down correct
CHSCN.US CHS Inc 20241212 0 25.49 25.4932 25.4201 25.43 15798 24.9848 down down correct
CHSCO.US CHS Inc 20241212 0 26.9 26.9496 26.77 26.88 26960 26.3865 down down correct
CHSCP.US CHS Inc 20241212 0 28.95 29.0036 28.64 28.6423 11837 28.1442 down up incorrect
CHTR.US Charter Communications Inc 20241212 0 385.58 390.29 382.3 388.45 805400 388.45 up up correct
CHW.US Calamos Global Dynamic Income Fund 20241212 0 7.17 7.22 7.135 7.14 115855 7.09 down up incorrect
CHX.US ChampionX Corporation 20241212 0 29.41 29.46 29.08 29.13 1220546 29.13 down down correct
CHY.US Calamos Convertible and High Income Fund 20241212 0 12.5 12.54 12.37 12.37 134087 12.27 down down correct
CIFR.US Cipher Mining Inc 20241212 0 6.47 6.895 6.285 6.49 10926770 6.49 up down incorrect
CIFRW.US Cipher Mining Inc 20241212 0 2.23 2.23 1.98 2.04 52928 2.04 down down correct
CIGI.US Colliers International Group Inc 20241212 0 148.39 149.61 147.27 148.22 55927 148.22 down down correct
CLBT.US Cellebrite DI 20241212 0 20 20.36 19.75 20.04 410767 20.04 up up correct
CINF.US Cincinnati Financial Corporation 20241212 0 152.56 153.39 151.34 152.16 490818 151.2981 down up incorrect
CIVB.US Civista Bancshares Inc 20241212 0 22.57 22.65 22.255 22.53 39265 22.53 down down correct
CIZN.US Citizens Holding Company 20241212 0 9 9 8.85 9 4800 8.8483
CJJD.US China Jo 20241212 0 1.9 1.94 1.84 1.87 5767 1.87 down down correct
CKPT.US Checkpoint Therapeutics Inc 20241212 0 3.98 4.04 3.79 3.8 852430 3.8 down down correct
CLAR.US Clarus Corporation 20241212 0 5.06 5.1 4.885 4.97 178145 4.97 down down correct
CLBK.US Columbia Financial Inc 20241212 0 17.36 17.44 17.04 17.11 67690 17.11 down down correct
CLDX.US Celldex Therapeutics Inc 20241212 0 26.78 27.16 26.2 26.45 819630 26.45 down down correct
CLEU.US China Liberal Education Holdings Limited 20241212 0 0.1938 0.204 0.1841 0.196 571481 0.196 up down incorrect
CLFD.US Clearfield Inc 20241212 0 32.4 33.95 32.4 33.35 101181 33.35 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20241212 0 3.97 4.17 3.88 3.89 20342 3.89 down down correct
CLIR.US ClearSign Technologies Corporation 20241212 0 1.13 1.17 1.1 1.12 41617 1.12 down up incorrect
CLLS.US Cellectis S.A 20241212 0 1.9 1.9265 1.825 1.85 32486 1.85 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20241212 0 22.22 22.4 21.5 21.83 538421 21.83 down down correct
CLNE.US Clean Energy Fuels Corp 20241212 0 2.8 2.84 2.75 2.77 1457431 2.77 down down correct
CLNN.US Clene Inc 20241212 0 4.97 5.08 4.9009 4.96 69053 4.96 down down correct
CLNNW.US Clene Inc 20241212 0 0.04 0.04 0.04 0.04 50 0.04
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20241212 0 12.49 12.49 12.49 12.49 0 12.49
CLOEU.US Clover Leaf Capital Corp. Unit 20241212 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20241212 0 3.11 3.14 2.95 3 5358074 3 down down correct
CLPS.US CLPS Incorporation 20241212 0 1.14 1.1561 1.07 1.1 14927 1.1 down up incorrect
CLPT.US ClearPoint Neuro Inc 20241212 0 16.49 16.81 16.23 16.4 216454 16.4 down up incorrect
CLRB.US Cellectar Biosciences Inc 20241212 0 0.3 0.3099 0.2505 0.264 11913320 0.264 down down correct
CLRO.US ClearOne Inc 20241212 0 0.59 0.6 0.535 0.5656 43614 0.5656 down up incorrect
CLSD.US Clearside Biomedical Inc 20241212 0 1 1.03 0.99 1 159892 1
CLSK.US CleanSpark Inc 20241212 0 13.25 13.645 12.27 12.33 41802800 12.33 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20241212 0 11.56 11.65 11.56 11.65 3980 11.65 up up correct
CLVR.US Clever Leaves Holdings Inc 20241212 0 0.0275 0.0275 0.0275 0.0275 0 0.0275
CLWT.US Euro Tech Holdings Company Limited 20241212 0 1.44 1.44 1.34 1.39 7311 1.39 down down correct
CMAX.US CareMax Inc 20241212 0 0.1221 0.2 0.1221 0.1228 20365 0.1228 up down incorrect
CMBM.US Cambium Networks Corporation 20241212 0 0.9551 1.025 0.8901 0.8943 150090 0.8943 down down correct
CMCO.US Columbus McKinnon Corporation 20241212 0 40.13 40.39 39.05 39.05 244869 39.05 down down correct
CMCSA.US Comcast Corporation 20241212 0 39.92 40.37 39.83 40.24 22465510 40.24 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20241212 0 0.215 0.218 0.2009 0.2068 503169 0.2068 down down correct
CME.US CME Group Inc 20241212 0 235.71 236.8 234.33 235.95 1695837 235.95 up up correct
CMLS.US Cumulus Media Inc 20241212 0 0.77 0.8346 0.77 0.7895 19640 0.7895 up up correct
CMMB.US Chemomab Therapeutics Ltd 20241212 0 1.75 1.75 1.66 1.69 103908 1.69 down down correct
CMPR.US Cimpress plc 20241212 0 82.4 82.4 80.845 82.05 95060 82.05 down up incorrect
CMPS.US COMPASS Pathways plc 20241212 0 4.5 4.58 4.31 4.41 552950 4.41 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20241212 0 1.67 1.67 1.49 1.51 572164 1.51 down down correct
CMRX.US Chimerix Inc 20241212 0 3.04 3.37 2.89 2.94 6032164 2.94 down down correct
CMTL.US Comtech Telecommunications Corp 20241212 0 3.41 3.56 3.25 3.46 289982 3.46 up up correct
CNDT.US Conduent Incorporated 20241212 0 4.35 4.36 4.215 4.32 736316 4.32 down down correct
CNET.US ZW Data Action Technologies Inc 20241212 0 1.74 1.85 1.66 1.69 5847 1.69 down down correct
CNEY.US CN Energy Group. Inc 20241212 0 0.335 0.355 0.3225 0.3399 649888 0.3399 up up correct
CNFR.US Conifer Holdings Inc 20241212 0 1.1453 1.1453 1.1 1.1 3185 1.1 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20241212 0 26.61 26.825 26.11 26.12 136102 26.12 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20241212 0 22.39 22.39 22.39 22.39 1200 22.39
CNRLX.US CNRLX 20241212 0 15.87 15.87 15.87 15.87 0 15.87
CNROX.US CNROX 20241212 0 7.21 7.21 7.21 7.21 0 7.21
CNSL.US Consolidated Communications Holdings Inc 20241212 0 4.7 4.7 4.69 4.69 423905 4.69 down down correct
CNSP.US CNS Pharmaceuticals Inc 20241212 0 0.11 0.11 0.1 0.106 1806932 0.106 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20241212 0 17.25 17.34 16.4148 16.87 1112979 16.87 down down correct
CNTB.US Connect Biopharma Holdings Limited 20241212 0 1.122 1.1795 1.12 1.15 36984 1.15 up up correct
CNTG.US Centogene N.V 20241212 0 0.09 0.0901 0.09 0.0901 17641 0.0901 up up correct
COHU.US Cohu Inc 20241212 0 26.73 27.73 26.66 27.24 232852 27.24 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20241212 0 1.5 1.52 1.4 1.44 352529 1.44 down down correct
CNTY.US Century Casinos Inc 20241212 0 3.84 3.97 3.81 3.82 67871 3.82 down down correct
CNXC.US Concentrix Corporation 20241212 0 44.01 44.39 42.33 43.71 607564 43.71 down up incorrect
CNXN.US PC Connection Inc 20241212 0 73.29 73.85 72.6 73.62 60700 73.62 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20241212 0 36.84 37.875 36.42 36.67 394306 36.67 down down correct
COCP.US Cocrystal Pharma Inc 20241212 0 1.85 1.9925 1.85 1.86 11136 1.86 up up correct
CODA.US Coda Octopus Group Inc 20241212 0 8.95 8.95 8.81 8.87 8852 8.87 down down correct
CODX.US Co 20241212 0 0.8 0.85 0.8 0.836 144229 0.836 up up correct
COF.US PN 20241212 0 17.37 17.37 17.22 17.22 41594 17.22 down down correct
COFS.US ChoiceOne Financial Services Inc 20241212 0 37.71 37.71 36.91 37.04 17319 36.76 down down correct
COGT.US Cogent Biosciences Inc 20241212 0 9.26 9.26 8.2201 8.34 3980501 8.34 down down correct
COHR.US Coherent Inc 20241212 0 104.42 107.58 103.37 104.08 1723400 104.08 down up incorrect
COIN.US Coinbase Global Inc 20241212 0 317.76 323.5 307.75 312.96 8324441 312.96 down down correct
COKE.US Coca 20241212 0 1271.39 1292 1271.33 1280.71 21400 1280.71 up down incorrect
COLB.US Columbia Banking System Inc 20241212 0 29.97 30.17 29.51 29.6 1191606 29.6 down down correct
COLL.US Collegium Pharmaceutical Inc 20241212 0 30.35 30.74 29.91 30.09 622636 30.09 down up incorrect
COLM.US Columbia Sportswear Company 20241212 0 88.72 89.39 87.8 88.68 353285 88.68 down down correct
COMM.US CommScope Holding Company Inc 20241212 0 5.8 5.9499 5.68 5.75 3334891 5.75 down down correct
COMS.US COMSovereign Holding Corp 20241212 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20241212 0 0.049 0.049 0.049 0.049 0 0.049
COOP.US Mr. Cooper Group Inc 20241212 0 95.41 96.14 94.92 95.36 214700 95.36 down down correct
CORT.US Corcept Therapeutics Incorporated 20241212 0 56.082 59.92 53.51 56.325 1068015 56.325 up down incorrect
COST.US Costco Wholesale Corporation 20241212 0 1001.68 1002.47 987.21 988.39 2344300 988.39 down down correct
CPHC.US Canterbury Park Holding Corporation 20241212 0 19.92 21.4 19.92 21.4 1181 21.4 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20241212 0 2.23 2.315 2.08 2.18 774329 2.18 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20241212 0 1.14 1.14 1.11 1.11 7543 1.11 down down correct
CPRDX.US CPRDX 20241212 0 11.64 11.64 11.64 11.64 0 11.64
CPREX.US CPREX 20241212 0 11.64 11.64 11.64 11.64 0 11.64
CPRSX.US CPRSX 20241212 0 11.63 11.63 11.63 11.63 0 11.63
CPRT.US Copart Inc 20241212 0 62.5 62.83 62.01 62.08 2237700 62.08 down down correct
CPRTX.US CPRTX 20241212 0 11.62 11.62 11.62 11.62 0 11.62
CPRX.US Catalyst Pharmaceuticals Inc 20241212 0 21.86 22.027 21.31 21.34 646101 21.34 down down correct
CPSH.US CPS Technologies Corporation 20241212 0 1.6 1.65 1.54 1.57 35084 1.57 down down correct
CPSS.US Consumer Portfolio Services Inc 20241212 0 10.91 11.3 10.7204 10.89 32425 10.89 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20241212 0 15.66 15.67 15.35 15.44 65100 15.3 down up incorrect
CRAI.US CRA International Inc 20241212 0 188.2 190.275 187.34 188.99 22644 188.99 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20241212 0 15.71 15.88 14.9 15.08 282066 15.08 down down correct
CRBU.US Caribou Biosciences Inc 20241212 0 2.03 2.03 1.91 1.94 1234047 1.94 down up incorrect
CRCT.US Cricut Inc 20241212 0 5.99 5.99 5.87 5.95 330313 5.95 down down correct
CRDF.US Cardiff Oncology Inc 20241212 0 3.69 3.69 3.06 3.27 4256864 3.27 down up incorrect
CRDFX.US CRDFX 20241212 0 22.26 22.26 22.26 22.26 0 22.26
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20241212 0 22.25 22.25 22.25 22.25 0 22.25
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20241212 0 1.4 1.42 1.315 1.36 353743 1.36 down up incorrect
CRDLX.US CRDLX 20241212 0 22.24 22.24 22.24 22.24 0 22.24
CRDTX.US Griffin Inst Access Credit Fund CL A 20241212 0 22.26 22.26 22.26 22.26 0 22.26
CREDX.US CREDX 20241212 0 8.58 8.58 8.58 8.58 0 8.58
CREG.US China Recycling Energy Corporation 20241212 0 0.6866 0.72 0.66 0.6899 39859 0.6899 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20241212 0 1.25 1.25 1.1501 1.2 16049 1.2 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20241212 0 14.18 14.225 13.39 13.7 412497 13.7 down up incorrect
CREX.US Creative Realities Inc 20241212 0 3.01 3.01 2.8593 2.95 21006 2.95 down down correct
CRIS.US Curis Inc 20241212 0 3.82 3.945 3.63 3.72 86488 3.72 down down correct
CRKN.US Crown ElectroKinetics Corp 20241212 0 0.23 0.23 0.21 0.212 8411003 0.212 down down correct
CRMD.US CorMedix Inc 20241212 0 9.48 9.5 8.77 8.77 918418 8.77 down down correct
CRMT.US America's Car 20241212 0 55.37 55.67 54.7 55.3 118640 55.3 down down correct
CRNC.US Cerence Inc 20241212 0 7.5 7.52 6.73 6.84 2033817 6.84 down down correct
CRNT.US Ceragon Networks Ltd 20241212 0 4.96 4.97 4.73 4.74 1880913 4.74 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20241212 0 60.15 60.25 55.55 55.62 662649 55.62 down down correct
CRON.US Cronos Group Inc 20241212 0 1.95 1.98 1.92 1.96 1156651 1.96 up up correct
CROX.US Crocs Inc 20241212 0 113.08 113.96 112.3 112.94 1067718 112.94 down down correct
CRSP.US CRISPR Therapeutics AG 20241212 0 47.41 47.68 45.39 45.4 1977206 45.4 down down correct
CRSR.US Corsair Gaming Inc 20241212 0 7.59 7.87 7.58 7.675 368534 7.675 up down incorrect
CRTD.US Creatd Inc 20241212 0 0.5499 0.56 0.5499 0.56 708 0.56 up up correct
CRTO.US Criteo S.A 20241212 0 41.67 43.75 41.67 42.65 398521 42.65 up down incorrect
CRUS.US Cirrus Logic Inc 20241212 0 106.49 107.68 104.74 106.44 505769 106.44 down down correct
CRVL.US CorVel Corporation 20241212 0 359.21 359.855 352.02 354.95 22876 354.95 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20241212 0 7.96 8.33 7.96 8.08 888448 8.08 up up correct
CRWD.US CrowdStrike Holdings Inc 20241212 0 360.47 365.84 357.55 365.5 2189780 365.5 up up correct
CRWS.US Crown Crafts Inc 20241212 0 4.48 4.55 4.48 4.54 13179 4.46 up down incorrect
CSBR.US Champions Oncology Inc 20241212 0 6.23 6.37 4.61 5.16 156423 5.16 down up incorrect
CSCO.US Cisco Systems Inc 20241212 0 58.69 59.74 58.625 58.85 17704609 58.85 up up correct
CSGP.US CoStar Group Inc 20241212 0 77.72 78.52 76.91 78.25 1533174 78.25 up up correct
CSGS.US CSG Systems International Inc 20241212 0 54.25 54.86 54.15 54.58 103772 54.2743 up up correct
CSIQ.US Canadian Solar Inc 20241212 0 12.54 12.78 12.24 12.38 1527238 12.38 down down correct
CSPI.US CSP Inc 20241212 0 17.425 21.46 17.4 20.45 86294 20.45 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20241212 0 18.4 18.41 18.2601 18.31 200186 18.207 down up incorrect
CSTE.US Caesarstone Ltd 20241212 0 4.97 5.04 4.89 5 64997 5 up up correct
CSTL.US Castle Biosciences Inc 20241212 0 29.71 32.57 28.745 29.12 436111 29.12 down down correct
CSWC.US Capital Southwest Corporation 20241212 0 22.85 22.94 22.54 22.545 1331600 21.915 down down correct
CSWI.US CSW Industrials Inc 20241212 0 398.63 400.94 392.03 392.8 123029 392.8 down down correct
CSX.US CSX Corporation 20241212 0 33.67 33.93 33.52 33.68 9636026 33.68 up up correct
CTAS.US Cintas Corporation 20241212 0 210.67 211.75 209.3433 211.59 1466522 211.59 up down incorrect
CTBI.US Community Trust Bancorp Inc 20241212 0 58.98 59.36 57.95 58.39 46335 57.92 down down correct
CTHR.US Charles & Colvard Ltd 20241212 0 1.72 1.87 1.57 1.74 2729494 1.74 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20241212 0 6.51 6.6 6.41 6.47 428820 6.47 down down correct
CTLP.US Cantaloupe Inc 20241212 0 9.36 9.47 9.21 9.3 237498 9.3 down down correct
CTMX.US CytomX Therapeutics Inc 20241212 0 1.17 1.17 1.08 1.12 705774 1.12 down down correct
CTRE.US CareTrust REIT Inc 20241212 0 28.57 29.03 28.52 28.66 1307252 28.66 up up correct
CTRM.US Castor Maritime Inc 20241212 0 3.35 3.45 3.32 3.33 87977 3.33 down down correct
CTRN.US Citi Trends Inc 20241212 0 25.04 25.175 24.23 24.41 69285 24.41 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20241212 0 81.07 81.6 80.33 80.37 1869410 80.37 down down correct
CTSO.US Cytosorbents Corporation 20241212 0 0.861 0.9079 0.86 0.891 211048 0.891 up up correct
CTXR.US Citius Pharmaceuticals Inc 20241212 0 3 3.1036 2.77 2.86 117365 2.86 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20241212 0 2.45 2.46 2.45 2.45 14500 2.45
CUE.US Cue Biopharma Inc 20241212 0 1.09 1.1 1.04 1.045 175015 1.045 down down correct
CUEN.US Cuentas Inc 20241212 0 0.01 0.01 0.01 0.01 200 0.01
CULL.US Cullman Bancorp Inc. Common Stock 20241212 0 9.58 9.58 9.58 9.58 500 9.58
CURI.US CuriosityStream Inc 20241212 0 1.59 1.72 1.58 1.65 129161 1.65 up up correct
CURIW.US CuriosityStream Inc 20241212 0 0.03 0.03 0.0218 0.022 12625 0.022 down down correct
CUTR.US Cutera Inc 20241212 0 0.386 0.4 0.351 0.358 231571 0.358 down down correct
CVAC.US CureVac N.V 20241212 0 3.27 3.285 3.18 3.2 317931 3.2 down up incorrect
CVBF.US CVB Financial Corp 20241212 0 23.3 23.41 22.805 22.84 967440 22.84 down down correct
CVCO.US Cavco Industries Inc 20241212 0 494.8 500.17 491.505 498.78 77851 498.78 up up correct
CVGI.US Commercial Vehicle Group Inc 20241212 0 2.43 2.43 2.35 2.38 188383 2.38 down down correct
CVGW.US Calavo Growers Inc 20241212 0 26.6 26.795 26.1 26.43 84544 26.43 down down correct
CVLG.US Covenant Logistics Group Inc 20241212 0 59.73 59.81 58.1001 58.78 42790 58.78 down up incorrect
CVLT.US Commvault Systems Inc 20241212 0 172.27 174.35 171.37 173.14 174255 173.14 up up correct
CVRX.US CVRx Inc. Common Stock 20241212 0 13.68 14.005 13.38 13.4 113461 13.4 down down correct
CVV.US CVD Equipment Corporation 20241212 0 3.63 3.81 3.5138 3.69 52229 3.69 up down incorrect
CWBC.US Community West Bancshares 20241212 0 21.7 21.84 21.53 21.6 31430 21.6 down down correct
CWBR.US CohBar Inc 20241212 0 0.54 0.541 0.54 0.541 8600 0.541 up up correct
CWCO.US Consolidated Water Co. Ltd 20241212 0 25.76 26.09 25.5 25.57 58923 25.57 down down correct
CWST.US Casella Waste Systems Inc 20241212 0 110.13 111.165 108.09 108.2 230329 108.2 down up incorrect
CXDO.US Crexendo Inc 20241212 0 5.09 5.13 5 5.05 98617 5.05 down down correct
CYAN.US Cyanotech Corporation 20241212 0 0.261 0.261 0.261 0.261 600 0.261
CYBR.US CyberArk Software Ltd 20241212 0 320.85 324.88 318.34 321.54 298169 321.54 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20241212 0 0.38 0.39 0.36 0.366 207881 0.366 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20241212 0 5.24 5.76 5.2 5.76 700 5.76 up up correct
CYCN.US Cyclerion Therapeutics Inc 20241212 0 3.53 3.76 3.4512 3.57 126764 3.57 up down incorrect
CYPS.US Cyclo3pss Corporation 20241212 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20241212 0 8.18 8.3 7.71 7.84 220814 7.84 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20241212 0 0.6026 0.62 0.5901 0.595 62085 0.595 down down correct
CYTHW.US Cyclo Therapeutics Inc 20241212 0 0.128 0.128 0.128 0.128 0 0.128
CYTK.US Cytokinetics Incorporated 20241212 0 50.29 50.68 49.52 50.235 1153429 50.235 down up incorrect
CYTO.US Auris Medical Holding Ltd 20241212 0 0.451 0.461 0.433 0.4566 34830 0.4566 up up correct
CZNC.US Citizens & Northern Corporation 20241212 0 20.2 20.3 19.84 19.97 21755 19.97 down down correct
CZR.US Caesars Entertainment Inc 20241212 0 37.09 39.27 37.023 37.81 3372400 37.81 up up correct
CZWI.US Citizens Community Bancorp Inc 20241212 0 16.905 16.98 16.73 16.84 18412 16.84 down down correct
DHCNI.US DHCNI 20241212 0 15.33 15.5 15.15 15.41 6000 15.41 up down incorrect
DADA.US Dada Nexus Limited 20241212 0 1.49 1.5 1.45 1.47 729008 1.47 down down correct
DAKT.US Daktronics Inc 20241212 0 18.5 18.65 17 17.08 684708 17.08 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20241212 0 5.18 5.3899 5 5.36 66050 5.36 up down incorrect
DARE.US Daré Bioscience Inc 20241212 0 3.49 3.49 3.18 3.19 175889 3.19 down down correct
DATS.US DatChat Inc. Common Stock 20241212 0 1.9 1.9 1.78 1.78 132200 1.78 down down correct
DATSW.US DatChat Inc. Series A Warrant 20241212 0 0.046 0.046 0.046 0.046 300 0.046
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20241212 0 13.01 13.15 12.76 12.81 992324 12.81 down up incorrect
DBGI.US Digital Brands Group Inc 20241212 0 0.073 0.084 0.07 0.077 335000 3.85 up down incorrect
DBGIW.US Digital Brands Group Inc 20241212 0 11.66 11.66 11.66 11.66 267 11.66
DBVT.US DBV Technologies S.A 20241212 0 3.6 3.93 3.54 3.84 4872013 3.84 up up correct
DBX.US Dropbox Inc 20241212 0 29.84 30.525 29.8 30.45 4054375 30.45 up down incorrect
DCBO.US Docebo Inc 20241212 0 49.45 50.2 49.14 49.97 34639 49.97 up up correct
DCGO.US DocGo Inc 20241212 0 4.14 4.28 4.06 4.19 884953 4.19 up up correct
DCOM.US Dime Community Bancshares Inc 20241212 0 34.97 35.79 34.51 34.55 222232 34.55 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20241212 0 19.56 19.56 19.04 19.04 10700 19.04 down down correct
DCTH.US Delcath Systems Inc 20241212 0 12.32 12.3842 11.77 11.8 282839 11.8 down down correct
DDOG.US Datadog Inc 20241212 0 155.82 157.62 154.06 156.73 3447600 156.73 up up correct
DENN.US Denny's Corporation 20241212 0 6.22 6.2875 6.16 6.25 394028 6.25 up up correct
DFH.US Dream Finders Homes Inc 20241212 0 29.88 30.26 29.23 29.6 661464 29.6 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20241212 0 1.9 1.97 1.8253 1.9 98908 1.9
DGICA.US Donegal Group Inc 20241212 0 16.43 16.52 16.32 16.43 87626 16.43
DGICB.US Donegal Group Inc 20241212 0 15.9 15.9 14.6 14.6 1822 14.6 down down correct
DGII.US Digi International Inc 20241212 0 33.87 34.82 33.245 33.33 144951 33.33 down down correct
DGLY.US Digital Ally Inc 20241212 0 0.77 0.8 0.725 0.734 47629 0.734 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20241212 0 4.69 4.71 4.49 4.5 277723 4.5 down up incorrect
DHC.US Diversified Healthcare Trust 20241212 0 2.51 2.54 2.41 2.43 882682 2.43 down down correct
DHCNL.US Diversified Healthcare Trust 20241212 0 16.25 16.325 16 16.25 16874 16.25
DHIL.US Diamond Hill Investment Group Inc 20241212 0 161.62 161.97 159.62 160.62 10278 160.62 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20241212 0 3.51 3.56 3.37 3.4 254538 3.4 down down correct
DIOD.US Diodes Incorporated 20241212 0 63.4 65.32 63.33 65.305 381427 65.305 up up correct
DJCO.US Daily Journal Corporation 20241212 0 588 592.32 571.8 572.9 6744 572.9 down down correct
DKNG.US DraftKings Inc 20241212 0 41.6 41.82 41.18 41.47 5247800 41.47 down down correct
DLHC.US DLH Holdings Corp 20241212 0 7.65 7.65 7.49 7.53 31604 7.53 down down correct
DLO.US DLocal Limited Class A Common Shares 20241212 0 11.75 11.84 11.541 11.69 436807 11.69 down down correct
DLPN.US Dolphin Entertainment Inc 20241212 0 1.125 1.199 1.07 1.11 58147 1.11 down down correct
DLTH.US Duluth Holdings Inc 20241212 0 3.35 3.42 3.34 3.41 82718 3.41 up up correct
DLTR.US Dollar Tree Inc 20241212 0 71.79 72.41 70.33 70.83 2448100 70.83 down down correct
DMAC.US DiaMedica Therapeutics Inc 20241212 0 5.45 5.74 5.345 5.64 149997 5.64 up up correct
DMLP.US Dorchester Minerals L.P 20241212 0 32.85 32.99 32.6 32.82 63054 32.82 down down correct
DMRC.US Digimarc Corporation 20241212 0 37.27 37.515 34.93 35.335 113350 35.335 down down correct
DNLI.US Denali Therapeutics Inc 20241212 0 23.76 23.915 23.18 23.47 598402 23.47 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20241212 0 10.09 10.4 10.03 10.07 1320286 10.07 down up incorrect
DOCU.US DocuSign Inc 20241212 0 93.9 95.6999 93.1514 94.52 2549169 94.52 up up correct
DOGZ.US Dogness (International) Corporation 20241212 0 47.05 49.5991 45.3601 46.77 117950 46.77 down down correct
DOMO.US Domo Inc 20241212 0 7.78 7.93 7.7 7.72 239843 7.72 down down correct
DOOO.US BRP Inc 20241212 0 52.19 52.36 50.645 51.52 127163 51.52 down down correct
DORM.US Dorman Products Inc 20241212 0 140.61 141.48 138.74 139.84 130151 139.84 down down correct
DOX.US Amdocs Limited 20241212 0 86.84 89.345 86.84 88.44 902233 88.44 up up correct
DOYU.US DouYu International Holdings Limited 20241212 0 11.26 11.74 11.26 11.52 69452 11.52 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20241212 0 12.01 12.01 12.01 12.01 0 12.01
DPRO.US Draganfly Inc. Common Shares 20241212 0 4.29 4.5125 3.785 3.88 257023 3.88 down down correct
DRIO.US DarioHealth Corp 20241212 0 0.78 0.78 0.71 0.75 16838 0.75 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20241212 0 1.25 1.28 1.08 1.09 252906 1.09 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20241212 0 0.011 0.011 0.011 0.011 10 0.011
DRRX.US DURECT Corporation 20241212 0 0.799 0.7999 0.7577 0.7754 32652 0.7754 down down correct
DRVN.US Driven Brands Holdings Inc 20241212 0 17.06 17.3 17.01 17.2 726457 17.2 up up correct
DSGN.US Design Therapeutics Inc 20241212 0 6.88 7.04 6.14 6.14 230876 6.14 down down correct
DSGX.US The Descartes Systems Group Inc 20241212 0 120 121.59 120 121.24 125462 121.24 up up correct
DSP.US Viant Technology Inc 20241212 0 21.01 21.2581 20.51 20.97 174792 20.97 down down correct
DSWL.US Deswell Industries Inc 20241212 0 2.5 2.51 2.4129 2.45 12112 2.45 down down correct
DTIL.US Precision BioSciences Inc 20241212 0 5.55 6.13 5.45 6.12 125270 6.12 up down incorrect
DTSS.US Datasea Inc 20241212 0 2.35 2.39 2.2 2.26 49304 2.26 down down correct
DTST.US Data Storage Corporation 20241212 0 4.5 4.5948 4.5 4.55 24020 4.55 up down incorrect
DTSTW.US Data Storage Corporation 20241212 0 0.71 0.71 0.52 0.66 4992 0.66 down down correct
DUO.US Fangdd Network Group Ltd 20241212 0 0.8181 0.8478 0.721 0.79 7678540 0.79 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20241212 0 341.12 344.7397 336.21 339.52 424068 339.52 down down correct
DUOT.US Duos Technologies Group Inc 20241212 0 4.48 4.48 4.22 4.48 49038 4.48
DVAX.US Dynavax Technologies Corporation 20241212 0 12.88 13.17 12.84 12.99 1226881 12.99 up down incorrect
DWSN.US Dawson Geophysical Company 20241212 0 1.44 1.465 1.3901 1.43 6757 1.43 down down correct
DXCM.US DexCom Inc 20241212 0 80.18 80.96 77.83 78.93 3210000 78.93 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20241212 0 2.63 2.675 2.53 2.57 118327 2.57 down up incorrect
DXPE.US DXP Enterprises Inc 20241212 0 80.75 82.33 80.0925 80.58 284824 80.58 down down correct
DXYN.US The Dixie Group Inc 20241212 0 0.64 0.651 0.6375 0.642 22584 0.642 up up correct
DYAI.US Dyadic International Inc 20241212 0 1.61 1.7 1.55 1.62 19212 1.62 up down incorrect
DYN.US Dyne Therapeutics Inc 20241212 0 27.29 27.59 25.32 25.61 847207 25.61 down down correct
DZSI.US DZS Inc 20241212 0 0.8 0.86 0.8 0.83 24419 0.83 up down incorrect
EA.US Electronic Arts Inc 20241212 0 163.86 164.61 162.5 162.59 2600200 162.59 down up incorrect
EAST.US Eastside Distilling Inc 20241212 0 0.799 0.8096 0.7403 0.7551 38932 0.7551 down down correct
EBAY.US eBay Inc 20241212 0 63.1 64.57 63.03 63.9 3771126 63.9 up up correct
EBC.US Eastern Bankshares Inc 20241212 0 18.13 18.22 17.89 17.99 857455 17.99 down up incorrect
EBET.US Esports Technologies Inc 20241212 0 0.008 0.008 0.001 0.001 4300 0.001 down down correct
EBMT.US Eagle Bancorp Montana Inc 20241212 0 17.02 17.17 16.69 16.83 15324 16.83 down down correct
EBON.US Ebang International Holdings Inc 20241212 0 8.3 8.5367 7.62 7.87 92096 7.87 down up incorrect
EBTC.US Enterprise Bancorp Inc 20241212 0 43.03 43.6 43.03 43.21 65200 43.21 up up correct
ECOR.US electroCore Inc 20241212 0 14.31 14.792 13.4 13.4 131648 13.4 down up incorrect
ECPG.US Encore Capital Group Inc 20241212 0 48.81 49.45 48.79 49.06 149458 49.06 up down incorrect
EDAP.US EDAP TMS S.A 20241212 0 2.15 2.2649 2.15 2.2 57003 2.2 up up correct
EDIT.US Editas Medicine Inc 20241212 0 2 2 1.86 1.89 3590927 1.89 down up incorrect
EDRY.US EuroDry Ltd 20241212 0 13.17 13.22 13 13 8854 13 down down correct
EDSA.US Edesa Biotech Inc 20241212 0 1.79 1.835 1.79 1.8 5860 1.8 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20241212 0 1.01 1.04 1 1.04 1441 1.04 up up correct
EDUC.US Educational Development Corporation 20241212 0 1.86 1.9361 1.8 1.85 5326 1.85 down down correct
EEFT.US Euronet Worldwide Inc 20241212 0 105.2 105.2 103.12 103.4 135939 103.4 down down correct
EEIQ.US Elite Education Group International Limited 20241212 0 0.9801 1.04 0.9361 1.04 10625 1.04 up up correct
EFOI.US Energy Focus Inc 20241212 0 1.5 1.5 1.405 1.405 5209 1.405 down down correct
EFSC.US Enterprise Financial Services Corp 20241212 0 60.29 60.915 59.37 59.54 133710 59.2584 down down correct
EFTR.US Effector Therapeutics Inc 20241212 0 0.0002 0.0002 0.0002 0.0002 1028 0.0002
EGAN.US eGain Corporation 20241212 0 5.74 5.74 5.63 5.65 37071 5.65 down down correct
EGBN.US Eagle Bancorp Inc 20241212 0 29.34 29.54 28.81 28.94 149600 28.94 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20241212 0 0.75 0.75 0.55 0.55 47521 0.55 down down correct
EH.US EHang Holdings Limited 20241212 0 15.3 15.69 15.1 15.16 673473 15.16 down down correct
EHTH.US eHealth Inc 20241212 0 5.71 5.75 5.58 5.69 145437 5.69 down down correct
EIOAX.US EIOAX 20241212 0 9.27 9.27 9.27 9.27 0 9.27
EIOMX.US EIOMX 20241212 0 9.14 9.14 9.14 9.14 0 9.14
EJH.US E 20241212 0 0.71 0.71 0.6783 0.705 208084 0.705 down down correct
EKSO.US Ekso Bionics Holdings Inc 20241212 0 0.637 0.637 0.5 0.571 280695 0.571 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20241212 0 4.54 4.71 4.38 4.4 426768 4.4 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20241212 0 0.759 0.8099 0.6632 0.6696 1210727 0.6696 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20241212 0 0 0 0 0 300 0
ELSE.US Electro 20241212 0 4.51 4.55 4.51 4.55 1361 4.55 up up correct
ELTK.US Eltek Ltd 20241212 0 10.95 11.1 10.8424 11.025 11955 11.025 up up correct
ELYS.US Elys Game Technology Corp 20241212 0 0.0004 0.0582 0.0004 0.0004 144439 0.0004
EM.US Smart Share Global Limited 20241212 0 0.7339 0.736 0.7 0.7 13171 0.7 down down correct
EMKR.US EMCORE Corporation 20241212 0 2.95 2.98 2.92 2.945 206946 2.945 down down correct
EML.US The Eastern Company 20241212 0 28.755 28.98 28.6 28.93 4646 28.93 up up correct
ENLV.US Enlivex Therapeutics Ltd 20241212 0 1.29 1.2911 1.18 1.21 151994 1.21 down up incorrect
ENPH.US Enphase Energy Inc 20241212 0 73.62 74.42 72.75 73 1991691 73 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20241212 0 6.52 6.8 6.12 6.12 93822 6.12 down up incorrect
ENSG.US The Ensign Group Inc 20241212 0 142.94 143.0695 140.615 141.28 297347 141.28 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20241212 0 6.85 6.95 6.25 6.29 780688 6.29 down down correct
ENTG.US Entegris Inc 20241212 0 107.87 110.035 107 107.3 1526975 107.3 down down correct
ENTX.US Entera Bio Ltd 20241212 0 2.24 2.34 2.1282 2.2 110035 2.2 down down correct
ENVB.US Enveric Biosciences Inc 20241212 0 0.368 0.373 0.35 0.3554 64724 0.3554 down down correct
ENVX.US Enovix Corporation 20241212 0 9.3 9.4891 9.0699 9.1 3288545 9.1 down down correct
EOLS.US Evolus Inc 20241212 0 12.08 12.1 11.38 11.58 671176 11.58 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20241212 0 3.22 3.405 3.16 3.25 5843315 3.25 up up correct
EOSEW.US Eos Energy Enterprises Inc 20241212 0 0.199 0.209 0.18 0.18 70400 0.18 down up incorrect
EPIX.US ESSA Pharma Inc 20241212 0 1.67 1.69 1.64 1.64 133937 1.64 down down correct
EPSN.US Epsilon Energy Ltd 20241212 0 6.05 6.13 5.99 6.12 50600 6.0558 up up correct
EQ.US Equillium Inc 20241212 0 0.7 0.73 0.7 0.7017 32559 0.7017 up down incorrect
EQBK.US Equity Bancshares Inc 20241212 0 47.105 47.348 46.56 46.75 27414 46.75 down down correct
EQIX.US Equinix Inc. (REIT) 20241212 0 977.22 986.5 972.725 975.3 284476 975.3 down down correct
ERAS.US Erasca Inc. Common Stock 20241212 0 2.8 2.8 2.62 2.63 1012462 2.63 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20241212 0 8.26 8.3499 8.22 8.23 14894770 8.23 down down correct
ERIE.US Erie Indemnity Company 20241212 0 408.6 412.04 406.75 410.77 111734 410.77 up down incorrect
ERII.US Energy Recovery Inc 20241212 0 17.33 17.3832 16.26 16.42 370577 16.42 down down correct
ESCA.US Escalade Incorporated 20241212 0 16.25 16.25 15.14 15.16 47554 15.16 down down correct
ESEA.US Euroseas Ltd 20241212 0 35.72 36.4552 35.5 35.77 37129 35.77 up up correct
ESGR.US Enstar Group Limited 20241212 0 326.02 326.405 324.97 325.16 137403 325.16 down up incorrect
ESGRO.US Enstar Group Limited 20241212 0 20.14 20.18 19.99 20.18 15300 20.18 up down incorrect
ESGRP.US Enstar Group Limited 20241212 0 20.36 20.881 20.31 20.39 528700 20.39 up up correct
ESLT.US Elbit Systems Ltd 20241212 0 251.54 254.965 251.54 254.72 26598 254.72 up up correct
ESPR.US Esperion Therapeutics Inc 20241212 0 2.72 2.72 2.47 2.55 8228097 2.55 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20241212 0 77.8 79.26 77.275 78.51 55441 78.51 up up correct
ESSA.US ESSA Bancorp Inc 20241212 0 20.24 20.49 20.23 20.49 11347 20.3372 up up correct
ESTA.US Establishment Labs Holdings Inc 20241212 0 46.53 47.215 44.935 45.71 297235 45.71 down down correct
ETNB.US 89bio Inc 20241212 0 8 8.03 7.79 7.85 664443 7.85 down down correct
ETON.US Eton Pharmaceuticals Inc 20241212 0 12.1 12.56 12 12.16 158218 12.16 up up correct
ETSY.US Etsy Inc 20241212 0 58.89 59.525 58.15 58.58 2154422 58.58 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20241212 0 12.05 12.19 11.96 12.02 54495 12.02 down down correct
EVER.US EverQuote Inc 20241212 0 18.51 18.57 17.56 17.63 364545 17.63 down up incorrect
EVFM.US Evofem Biosciences Inc 20241212 0 0.012 0.012 0.01 0.01 109900 0.01 down down correct
EVGN.US Evogene Ltd 20241212 0 1.43 1.49 1.26 1.33 109796 1.33 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20241212 0 6.41 6.47 6.1701 6.22 5646519 6.22 down down correct
EVGOW.US EVgo Equity Warrants 20241212 0 1.05 1.05 0.95 0.968 56700 0.968 down down correct
EVLO.US Evelo Biosciences Inc 20241212 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
EVLV.US Newhold Investment Corp 20241212 0 4.01 4.07 3.83 3.85 1218373 3.85 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20241212 0 0.323 0.35 0.31 0.31 6023 0.31 down down correct
EVOK.US Evoke Pharma Inc 20241212 0 4.1 4.5 4.02 4.32 74398 4.32 up up correct
EVOL.US Evolving Systems Inc 20241212 0 0.67 0.67 0.67 0.67 100 0.67
EWBC.US East West Bancorp Inc 20241212 0 105.22 105.69 102.91 103.11 925717 103.11 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20241212 0 6.23 6.28 5.81 5.85 478748 5.85 down down correct
EWTX.US Edgewise Therapeutics Inc 20241212 0 29.76 30.016 27 28.15 923179 28.15 down down correct
EXAS.US Exact Sciences Corporation 20241212 0 63.2 64.545 62.48 62.51 2234209 62.51 down down correct
EXC.US Exelon Corporation 20241212 0 37 37.11 36.67 36.83 7086600 36.83 down down correct
EXEL.US Exelixis Inc 20241212 0 35.36 35.58 35.15 35.18 1219854 35.18 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20241212 0 3.8 4.13 3.65 4.02 1077981 4.02 up down incorrect
EXLS.US ExlService Holdings Inc 20241212 0 46.44 46.49 45.98 46.27 515709 46.27 down down correct
EXPD.US Expeditors International of Washington Inc 20241212 0 120.3 120.6 118.83 119.75 1119900 119.75 down down correct
EXPE.US Expedia Group Inc 20241212 0 189.72 190.63 184.47 184.56 1235688 184.56 down down correct
EXPI.US eXp World Holdings Inc 20241212 0 12.75 13.349 12.69 12.88 702916 12.88 up up correct
EXPO.US Exponent Inc 20241212 0 95.28 96.745 94.03 94.74 243087 94.74 down down correct
EXTR.US Extreme Networks Inc 20241212 0 17.8 18.22 17.582 18.18 839109 18.18 up up correct
EYE.US National Vision Holdings Inc 20241212 0 11.88 11.93 11.53 11.63 946441 11.63 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20241212 0 35.96 35.97 35.945 35.945 500 35.945 down up incorrect
EYEN.US Eyenovia Inc 20241212 0 0.093 0.094 0.0845 0.0877 7710489 0.0877 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20241212 0 8.22 8.23 7.71 7.94 872343 7.94 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20241212 0 3.24 3.5299 3.17 3.5 13435 3.5 up down incorrect
EZGO.US EZGO Technologies Ltd 20241212 0 0.89 0.899 0.7749 0.8 89565 0.8 down down correct
EZPW.US EZCORP Inc 20241212 0 12.3 12.46 12.24 12.28 258915 12.28 down down correct
FA.US First Advantage Corporation Common Stock 20241212 0 19.78 19.895 19.495 19.53 463576 19.53 down down correct
FAMI.US Farmmi Inc 20241212 0 0.306 0.319 0.3001 0.3061 82726 0.3061 up up correct
FANG.US Diamondback Energy Inc 20241212 0 163.71 164.05 161.93 162.23 1627900 162.23 down down correct
FARM.US Farmer Bros. Co 20241212 0 2.03 2.06 1.93 1.97 62376 1.97 down down correct
FARO.US FARO Technologies Inc 20241212 0 27.33 29.2966 27.33 28.2 222833 28.2 up up correct
FAST.US Fastenal Company 20241212 0 79.23 79.58 78.65 79.04 2023714 79.04 down down correct
FAT.US FAT Brands Inc 20241212 0 5.569 5.6 5.4 5.41 9784 5.41 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20241212 0 4.46 4.65 4.35 4.65 1044 4.65 up up correct
FATBP.US FAT Brands Inc 20241212 0 9.51 9.6 9.43 9.6 23500 9.6 up up correct
FATE.US Fate Therapeutics Inc 20241212 0 2.22 2.22 1.9 1.925 5636615 1.925 down up incorrect
FBIO.US Fortress Biotech Inc 20241212 0 2.08 2.11 1.98 1.99 539100 1.99 down down correct
FBIOP.US Fortress Biotech Inc 20241212 0 7.09 7.48 6.752 7.01 12800 7.01 down down correct
FBIZ.US First Business Financial Services Inc 20241212 0 50.35 50.38 49.075 49.59 17220 49.59 down down correct
FBMS.US The First Bancshares Inc 20241212 0 36.55 36.94 36.25 36.29 73800 36.29 down down correct
FBNC.US First Bancorp 20241212 0 47.96 48.305 46.9 47.33 145513 47.33 down down correct
FBRT.US PE 20241212 0 21.2 21.3 21.15 21.3 22907 21.3 up up correct
FBRX.US Forte Biosciences Inc 20241212 0 24.27 24.27 22.8 23.03 61694 23.03 down down correct
FCAP.US First Capital Inc 20241212 0 30.3398 30.7 30.3398 30.7 2675 30.41 up down incorrect
FCBC.US First Community Bankshares Inc 20241212 0 46.04 46.36 45.34 45.5 28898 45.5 down down correct
FCCO.US First Community Corporation 20241212 0 26.06 26.15 25.865 25.95 84518 25.95 down up incorrect
FCEL.US FuelCell Energy Inc 20241212 0 12.12 13.7 11.87 11.95 2159400 11.95 down down correct
FCFS.US FirstCash Inc 20241212 0 109.17 110.25 107.44 108.6 186800 108.6 down up incorrect
FCNCA.US First Citizens BancShares Inc 20241212 0 2103.15 2104.02 2062.515 2074.88 73832 2074.88 down up incorrect
FCNCP.US First Citizens BancShares Inc 20241212 0 23.135 23.135 22.76 22.815 19600 22.815 down down correct
FCREX.US FCREX 20241212 0 12.37 12.37 12.37 12.37 0 12.37
FCRIX.US FCRIX 20241212 0 12.41 12.41 12.41 12.41 0 12.41
FCRUX.US FCRUX 20241212 0 12.34 12.34 12.34 12.34 0 12.34
FCUV.US Focus Universal Inc. Common Stock 20241212 0 0.256 0.2618 0.2459 0.2555 195968 0.2555 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20241212 0 53.75 53.92 53.5 53.92 7990 53.92 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20241212 0 6.85 6.9784 6.63 6.88 662845 6.88 up down incorrect
FDUS.US Fidus Investment Corporation 20241212 0 21.45 21.68 21.39 21.41 302951 20.789 down up incorrect
FECAX.US FECAX 20241212 0 23.14 23.14 23.14 23.14 0 23.14
FEIM.US Frequency Electronics Inc 20241212 0 16.75 16.98 15.7366 16.85 163282 16.85 up up correct
FELE.US Franklin Electric Co. Inc 20241212 0 107.04 107.04 105.725 105.93 94185 105.93 down down correct
FEMY.US Femasys Inc. Common Stock 20241212 0 1.25 1.26 1.185 1.19 144624 1.19 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20241212 0 6.11 6.19 5.92 6.11 50974 6.11
FFBC.US First Financial Bancorp 20241212 0 29.29 30.17 28.95 28.97 336580 28.97 down down correct
FFBW.US FFBW Inc 20241212 0 13.89 13.89 13.89 13.89 0 13.89
FFIC.US Flushing Financial Corporation 20241212 0 17.27 17.31 17.12 17.25 190813 17.25 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20241212 0 1.18 1.2199 1.1199 1.17 2409179 1.17 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20241212 0 0.023 0.023 0.02 0.022 105438 0.022 down down correct
FFIN.US First Financial Bankshares Inc 20241212 0 41.16 41.4733 40.57 40.63 473272 40.45 down down correct
FFIV.US F5 Networks Inc 20241212 0 260.64 263.31 258.57 261.57 587186 261.57 up up correct
FFNW.US First Financial Northwest Inc 20241212 0 22.36 22.38 22.1005 22.32 26052 22.32 down up incorrect
FFWM.US First Foundation Inc 20241212 0 7.67 7.68 7.29 7.31 299815 7.31 down down correct
FGBI.US First Guaranty Bancshares Inc 20241212 0 12.75 13.01 12.57 12.8 9674 12.8 up up correct
FGBIP.US First Guaranty Bancshares Inc 20241212 0 21.41 21.55 19.82 21.24 5000 21.24 down down correct
FGEN.US FibroGen Inc 20241212 0 0.35 0.3692 0.3401 0.3421 474791 0.3421 down down correct
FGF.US FG Financial Group Inc 20241212 0 23.86 25.21 23.86 24.31 86820 24.31 up up correct
FGFPP.US FG Financial Group Inc 20241212 0 17.49 18.19 16.37 17.58 4800 17.58 up up correct
FHB.US First Hawaiian Inc 20241212 0 27.48 27.64 27.25 27.26 652430 27.26 down up incorrect
FHLTU.US Future Health Esg Corp Unit 20241212 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20241212 0 19.14 19.14 18.73 18.77 5022 18.77 down down correct
FHTX.US Foghorn Therapeutics Inc 20241212 0 6.02 6.15 5.62 5.78 139422 5.78 down down correct
FIBK.US First Interstate BancSystem Inc 20241212 0 34.34 34.64 34.04 34.07 683430 34.07 down down correct
FINW.US FinWise Bancorp Common Stock 20241212 0 17.42 18.78 17.305 18.6 44165 18.6 up up correct
FISI.US Financial Institutions Inc 20241212 0 27.547 28.95 27.05 28.75 1253758 28.45 up up correct
FISV.US Fiserv Inc 20241212 0 204.36 205.22 203.18 204.85 2316508 204.85 up up correct
FITB.US Fifth Third Bancorp 20241212 0 45.87 46.14 45.52 45.53 4016774 45.53 down down correct
FITBI.US Fifth Third Bancorp 20241212 0 25.69 25.76 25.58 25.63 30000 25.63 down down correct
FITBO.US Fifth Third Bancorp 20241212 0 23.55 23.55 23.22 23.34 17500 23.34 down down correct
FITBP.US Fifth Third Bancorp 20241212 0 25.1 25.2 25 25.2 11000 25.2 up up correct
FIVE.US Five Below Inc 20241212 0 109.17 109.22 103.23 103.79 2298206 103.79 down up incorrect
FIVN.US Five9 Inc 20241212 0 42.5 43.62 42.295 43.41 802088 43.41 up down incorrect
FIZZ.US National Beverage Corp 20241212 0 46.95 47.345 46.615 46.99 108922 46.99 up up correct
FKWL.US Franklin Wireless Corp 20241212 0 4.4 4.4 4.35 4.36 7577 4.36 down up incorrect
FLEX.US Flex Ltd 20241212 0 38.08 38.45 37.975 38.17 1496145 38.17 up up correct
FLGC.US Flora Growth Corp 20241212 0 1.81 2.1 1.71 1.98 3213064 1.98 up up correct
FLGT.US Fulgent Genetics Inc 20241212 0 19.99 20.47 19.86 20.24 221163 20.24 up down incorrect
FLIC.US The First of Long Island Corporation 20241212 0 14.07 14.07 13.7 13.71 71885 13.71 down down correct
FLL.US Full House Resorts Inc 20241212 0 4.46 4.51 4.4 4.42 162376 4.42 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20241212 0 16.68 17.6 16.526 17.07 3277403 17.07 up down incorrect
FLNT.US Fluent Inc 20241212 0 2.74 2.91 2.7 2.79 30428 2.79 up up correct
FLUX.US Flux Power Holdings Inc 20241212 0 1.76 1.87 1.727 1.79 93000 1.79 up up correct
FLWS.US 1 20241212 0 8.21 8.38 7.94 7.94 299552 7.94 down up incorrect
FLXS.US Flexsteel Industries Inc 20241212 0 62.22 62.7 60.675 62.39 29039 62.39 up up correct
FLYW.US Flywire Corporation 20241212 0 20.35 20.52 20.14 20.2 1131707 20.2 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20241212 0 33.12 33.12 32.1 32.35 14549 32.35 down down correct
FMBH.US First Mid Bancshares Inc 20241212 0 41.74 42.31 41.25 41.38 46307 41.38 down down correct
FMNB.US Farmers National Banc Corp 20241212 0 15.95 16.01 15.33 15.47 88875 15.3 down down correct
FNCH.US Finch Therapeutics Group Inc 20241212 0 11.99 12 11.75 12 2152 12 up up correct
FNKO.US Funko Inc 20241212 0 11.78 12.46 11.74 12.16 2130638 12.16 up up correct
FNLC.US The First Bancorp Inc 20241212 0 28.71 28.71 27.77 28.3 22856 28.3 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20241212 0 11.02 11.02 11.01 11.01 1111 11.01 down up incorrect
FNWB.US First Northwest Bancorp 20241212 0 10.75 10.76 10.75 10.76 3513 10.76 up down incorrect
FNWD.US Finward Bancorp Common Stock 20241212 0 30.562 30.77 30.56 30.77 1355 30.77 up up correct
FOLD.US Amicus Therapeutics Inc 20241212 0 10.06 10.2 10.015 10.15 2156761 10.15 up up correct
FONR.US FONAR Corporation 20241212 0 15.53 15.71 15.4 15.71 10109 15.71 up up correct
FORA.US Forian Inc 20241212 0 2.03 2.04 2 2.04 18979 2.04 up up correct
FORD.US Forward Industries Inc 20241212 0 4.5 4.61 4.28 4.52 20324 4.52 up up correct
FORM.US FormFactor Inc 20241212 0 42.34 43.14 42.06 42.77 721903 42.77 up up correct
FORR.US Forrester Research Inc 20241212 0 16.73 16.8 16.47 16.47 30940 16.47 down down correct
FORTY.US Formula Systems (1985) Ltd 20241212 0 96.5 96.5 96.5 96.5 18 96.5
FOSL.US Fossil Group Inc 20241212 0 2 2.05 1.83 1.88 685402 1.88 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20241212 0 13.69 13.74 13.5 13.73 7700 13.73 up up correct
FOX.US Fox Corporation 20241212 0 43.76 45.18 43.76 44.96 1280948 44.96 up up correct
FOXA.US Fox Corporation 20241212 0 46.28 47.575 46.22 47.34 4106196 47.34 up up correct
FOXF.US Fox Factory Holding Corp 20241212 0 32.67 33.07 32.015 32.15 583971 32.15 down down correct
FPAY.US FlexShopper Inc 20241212 0 1.85 1.8899 1.76 1.79 121466 1.79 down down correct
FRAF.US Franklin Financial Services Corporation 20241212 0 32.78 33.33 32.7 33.2 5700 33.2 up up correct
FRBA.US First Bank 20241212 0 15.04 15.075 14.79 14.82 25300 14.82 down down correct
FRHC.US Freedom Holding Corp 20241212 0 132.05 133.92 128.55 129.48 60050 129.48 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20241212 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20241212 0 43.57 44.06 43.295 43.37 236693 43.37 down down correct
FROG.US JFrog Ltd 20241212 0 30 30.42 29.6 30.41 932679 30.41 up up correct
FROPX.US FROPX 20241212 0 19.2 19.2 19.2 19.2 0 19.2
FRPH.US FRP Holdings Inc 20241212 0 32.2 32.27 31.95 31.95 14743 31.95 down down correct
FRPT.US Freshpet Inc 20241212 0 146.69 147.61 145.28 145.69 470902 145.69 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20241212 0 16.63 16.93 16.51 16.89 2893328 16.89 up up correct
FRST.US Primis Financial Corp 20241212 0 12.42 12.58 12.36 12.36 44068 12.36 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20241212 0 0.6446 0.65 0.63 0.647 74907 0.647 up up correct
FSBC.US Five Star Bancorp 20241212 0 20.5258 33.5499 20.5258 33.2696 735 33.2696 up up correct
FSBW.US FS Bancorp Inc 20241212 0 45.77 45.77 45.165 45.21 7625 45.21 down down correct
FSEA.US First Seacoast Bancorp 20241212 0 9.33 9.33 9.33 9.33 156 9.33
FSFG.US First Savings Financial Group Inc 20241212 0 28.95 29 28.82 28.99 11231 28.8354 up up correct
FSLR.US First Solar Inc 20241212 0 201.68 201.68 195.98 196.32 1451036 196.32 down down correct
FSTR.US L.B. Foster Company 20241212 0 28.75 28.75 28.225 28.59 27188 28.59 down down correct
FSV.US FirstService Corporation 20241212 0 190.73 192.19 190.23 190.44 109281 190.44 down down correct
FTCI.US FTC Solar Inc 20241212 0 3.36 3.465 3.16 3.2 162857 3.2 down down correct
FTDR.US Frontdoor Inc 20241212 0 57.97 59.81 57.97 59.31 613016 59.31 up up correct
FTEK.US Fuel Tech Inc 20241212 0 1.01 1.03 1.01 1.01 56378 1.01
FTFT.US Future FinTech Group Inc 20241212 0 0.34 0.3457 0.303 0.3101 340785 0.3101 down down correct
FTHM.US Fathom Holdings Inc 20241212 0 2.06 2.06 1.92 1.92 42664 1.92 down down correct
FTNT.US Fortinet Inc 20241212 0 98.04 98.9 97.25 98.6 2859805 98.6 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20241212 0 4.25 4.28 3.94 4.03 862999 4.03 down down correct
FULT.US Fulton Financial Corporation 20241212 0 21.16 21.24 20.96 21.01 944679 21.01 down down correct
FULTP.US Fulton Financial Corporation 20241212 0 20.36 20.55 20 20.31 23300 20.31 down up incorrect
FUNC.US First United Corporation 20241212 0 35.7 35.89 35.595 35.675 17779 35.675 down down correct
FUND.US Sprott Focus Trust Inc 20241212 0 8.09 8.09 8.02 8.0219 21406 7.8059 down down correct
FUSB.US First US Bancshares Inc 20241212 0 13.79 13.79 13.41 13.73 5681 13.66 down down correct
FUTU.US Futu Holdings Limited 20241212 0 85.84 86.66 84.36 85.24 1984696 85.24 down down correct
FVCB.US FVCBankcorp Inc 20241212 0 13.83 13.85 13.65 13.65 7514 13.65 down down correct
FWONA.US Formula One Group 20241212 0 84.86 85.67 83.56 85.66 109000 85.66 up up correct
FWONK.US Formula One Group 20241212 0 92.97 94.95 91.88 94.76 1133000 94.76 up up correct
FWRD.US Forward Air Corporation 20241212 0 33.68 33.68 33 33.5 537441 33.5 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20241212 0 19.65 19.95 18.9 19.45 298837 19.45 down down correct
FXNC.US First National Corporation 20241212 0 25.68 25.76 25.35 25.68 15100 25.68
FYBR.US Frontier Communications Parent Inc 20241212 0 34.73 34.75 34.59 34.66 1527756 34.66 down up incorrect
GABC.US German American Bancorp Inc 20241212 0 45.12 45.12 44.31 44.47 52381 44.47 down down correct
GAIA.US Gaia Inc 20241212 0 5.22 5.4471 5 5.28 29019 5.28 up up correct
GAIN.US Gladstone Investment Corporation 20241212 0 13.77 13.78 13.59 13.59 78803 13.5069 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20241212 0 24.55 24.68 24.53 24.53 8300 24.53 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20241212 0 23.39 23.4 23.3 23.3 4000 23.3 down down correct
GALT.US Galectin Therapeutics Inc 20241212 0 1.96 2.03 1.91 1.99 830346 1.99 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20241212 0 14.68 16.0907 14.2301 15.63 1216127 15.63 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20241212 0 1 1 0.94 0.95 71995 0.95 down down correct
GAN.US GAN Limited 20241212 0 1.83 1.845 1.83 1.84 720251 1.84 up up correct
GANX.US Gain Therapeutics Inc 20241212 0 1.78 1.8177 1.66 1.67 92931 1.67 down down correct
GASS.US StealthGas Inc 20241212 0 5.24 5.29 5.18 5.18 75404 5.18 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20241212 0 11.02 11.08 11.02 11.08 600 11.08 up down incorrect
GATEU.US Marblegate Acquisition Corp. Unit 20241212 0 11.01 11.01 11.01 11.01 0 11.01
GATEW.US Marblegate Acquisition Corp. Warrant 20241212 0 0.032 0.032 0.032 0.032 0 0.032
GBCI.US Glacier Bancorp Inc 20241212 0 56.01 56.385 55.11 55.3 488922 55.3 down up incorrect
GBDC.US Golub Capital BDC Inc 20241212 0 15.1 15.18 15 15.03 1198206 15.03 down up incorrect
GBIO.US Generation Bio Co 20241212 0 1.28 1.29 1.19 1.19 361255 1.19 down down correct
GBLI.US Global Indemnity Group LLC 20241212 0 36.41 36.41 36.1001 36.1001 291 36.1001 down down correct
GBNY.US Generations Bancorp NY Inc 20241212 0 15.18 15.18 15.18 15.18 100 15.18
GBRGW.US Goldenbridge Acquisition Limited 20241212 0 0.3535 0.38 0.3353 0.3774 15123 0.3774 up up correct
GCBC.US Greene County Bancorp Inc 20241212 0 31.25 31.49 31 31.37 12827 31.37 up up correct
GCMG.US GCM Grosvenor Inc 20241212 0 12.55 12.55 12.26 12.35 139606 12.35 down down correct
GCMGW.US GCM Grosvenor Inc 20241212 0 1.311 1.325 1.18 1.2 9112 1.2 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20241212 0 24.03 24.03 24.03 24.03 0 24.03
GDEN.US Golden Entertainment Inc 20241212 0 33.61 34.13 32.98 32.98 286639 32.7146 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20241212 0 20.99 20.99 20.99 20.99 357 20.99
GDEVW.US Nexters Inc. Warrant 20241212 0 0.0171 0.0171 0.0171 0.0171 54 0.0171
GDRX.US GoodRx Holdings Inc 20241212 0 4.86 4.87 4.6638 4.7 784853 4.7 down down correct
GDS.US GDS Holdings Limited 20241212 0 20.56 20.89 20.39 20.56 456464 20.56
GDYN.US Grid Dynamics Holdings Inc 20241212 0 19.97 19.97 19.27 19.46 598892 19.46 down down correct
GECC.US Great Elm Capital Corporation 20241212 0 10.46 10.575 10.39 10.4 62272 10.051 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20241212 0 24.925 24.925 24.925 24.925 300 24.5537
GEG.US Great Elm Group Inc 20241212 0 1.77 1.8 1.77 1.78 152473 1.78 up down incorrect
GENC.US Gencor Industries Inc 20241212 0 21.52 21.52 20.85 21.44 34675 21.44 down down correct
GENE.US Genetic Technologies Limited 20241212 0 0.77 0.77 0.77 0.77 0 0.77
GEOS.US Geospace Technologies Corporation 20241212 0 10.5 10.765 10.25 10.35 34630 10.35 down down correct
GERN.US Geron Corporation 20241212 0 3.98 4.01 3.83 3.92 10761360 3.92 down down correct
GEVO.US Gevo Inc 20241212 0 1.56 1.565 1.475 1.51 3381251 1.51 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20241212 0 1.46 1.47 1.24 1.27 1566435 1.27 down down correct
GH.US Guardant Health Inc 20241212 0 35.44 36.9599 34.83 34.94 1481592 34.94 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20241212 0 0.29 0.29 0.29 0.29 132 0.29
GFS.US GlobalFoundries Inc. Ordinary Shares 20241212 0 43.49 44.3 43.35 43.98 985300 43.98 up up correct
GGAL.US Grupo Financiero Galicia S.A 20241212 0 61.76 62.25 60.62 61.58 1197497 61.58 down down correct
GHRS.US GH Research PLC Ordinary Shares 20241212 0 8.48 8.575 7.73 7.73 77836 7.73 down down correct
GIFI.US Gulf Island Fabrication Inc 20241212 0 7.095 7.1 6.91 7.1 55180 7.1 up up correct
GIGGU.US GigCapital4 Inc 20241212 0 10.011 10.011 10.011 10.011 63 10.011
GIGGW.US GigCapital4 Inc 20241212 0 0.064 0.065 0.064 0.065 1310 0.065 up up correct
GIGM.US GigaMedia Limited 20241212 0 1.46 1.46 1.46 1.46 327 1.46
GIII.US G 20241212 0 34.76 35.07 33.59 34.65 549895 34.65 down down correct
GILD.US Gilead Sciences Inc 20241212 0 92.46 93.22 91.44 92.38 5782700 91.61 down down correct
GILT.US Gilat Satellite Networks Ltd 20241212 0 6.12 6.14 6.02 6.02 187043 6.02 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20241212 0 1.91 1.9146 1.77 1.8207 35358 1.8207 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20241212 0 25.77 25.77 25.77 25.77 0 25.77
GLAD.US Gladstone Capital Corporation 20241212 0 27.55 27.9 27.48 27.54 116649 27.3757 down down correct
GLBE.US Global 20241212 0 54.68 55.935 54.67 55.58 1108547 55.58 up up correct
GLBS.US Globus Maritime Limited 20241212 0 1.26 1.33 1.24 1.26 26600 1.26
GLBZ.US Glen Burnie Bancorp 20241212 0 6.04 6.2 6.04 6.14 1224 6.14 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20241212 0 12.67 12.67 11.94 11.98 417163 11.98 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20241212 0 2.77 2.92 2.77 2.815 9567 2.815 up up correct
GLNG.US Golar LNG Limited 20241212 0 43.22 44.04 42.98 43.59 1064745 43.59 up up correct
GLPG.US Galapagos NV 20241212 0 27.26 27.34 26.81 26.98 168343 26.98 down down correct
GLPI.US Gaming and Leisure Properties Inc 20241212 0 49.28 49.97 49.28 49.6 815397 49.6 up up correct
GLRE.US Greenlight Capital Re Ltd 20241212 0 14.9 15.02 14.78 14.9 67316 14.9
GLREX.US Griffin Inst Access Real Estate Fund Cla 20241212 0 25.33 25.33 25.33 25.33 0 25.33
GLSI.US Greenwich LifeSciences Inc 20241212 0 13.21 13.5554 13.21 13.21 19975 13.21
GLTO.US Galecto Inc 20241212 0 5.3 5.5384 5.22 5.33 33815 5.33 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20241212 0 8.48 8.58 7.66 7.79 1983636 7.79 down up incorrect
GLYC.US GlycoMimetics Inc 20241212 0 0.26 0.2804 0.2459 0.2467 1006299 0.2467 down down correct
GMBL.US Esports Entertainment Group Inc 20241212 0 0.25 0.263 0.231 0.231 8900 0.231 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20241212 0 0.057 0.057 0.057 0.057 0 0.057
GMBLW.US Esports Entertainment Group Inc 20241212 0 0.012 0.012 0.012 0.012 2720 0.012
GMREX.US Griffin Inst Access Real Estate Fund Cl 20241212 0 24.76 24.76 24.76 24.76 0 24.76
GNFT.US Genfit SA 20241212 0 3.803 3.82 3.73 3.8188 2859 3.8188 up up correct
GNLN.US Greenlane Holdings Inc 20241212 0 1.59 1.619 1.51 1.56 43692 1.56 down down correct
GNPX.US Genprex Inc 20241212 0 1.03 1.1 1.01 1.06 455328 1.06 up up correct
GNSS.US Genasys Inc 20241212 0 2.6 2.75 2.48 2.59 304283 2.59 down down correct
GNTX.US Gentex Corporation 20241212 0 30.73 30.86 30.55 30.58 930465 30.58 down down correct
GNTY.US Guaranty Bancshares Inc 20241212 0 36.89 36.98 36.16 36.94 13008 36.94 up up correct
GO.US Grocery Outlet Holding Corp 20241212 0 18.92 19.3146 18.75 19.17 979605 19.17 up up correct
GOCO.US GoHealth Inc 20241212 0 11.36 11.7141 11.1 11.19 30678 11.19 down up incorrect
GOEV.US Canoo Inc 20241212 0 0.1386 0.2874 0.134 0.175 970795688 0.175 up up correct
GOEVW.US Canoo Holdings Ltd 20241212 0 0.0152 0.038 0.0152 0.0342 1302318 0.0342 up up correct
GOGL.US Golden Ocean Group Limited 20241212 0 9.15 9.285 9.0819 9.19 1308957 9.19 up up correct
GOGO.US Gogo Inc 20241212 0 7.89 8.03 7.72 7.78 955608 7.78 down down correct
GOOD.US Gladstone Commercial Corporation 20241212 0 16.83 17 16.83 16.93 152252 16.8243 up up correct
GOODN.US Gladstone Commercial Corporation 20241212 0 24 24 23.775 23.9 2900 23.7502 down down correct
GOOG.US Alphabet Inc 20241212 0 196.3 196.7053 193.28 193.63 25197760 193.63 down down correct
GOOGL.US Alphabet Inc 20241212 0 195 195.18 191.71 191.96 34817488 191.96 down down correct
GOSS.US Gossamer Bio Inc 20241212 0 0.83 1.1 0.762 0.91 17089051 0.91 up up correct
GOVX.US GeoVax Labs Inc 20241212 0 2.43 2.5 2.35 2.4 267034 2.4 down down correct
GP.US GreenPower Motor Company Inc 20241212 0 0.868 0.88 0.84 0.843 112800 0.843 down up incorrect
GPRE.US Green Plains Inc 20241212 0 10.89 11 10.46 10.89 837769 10.89
GPRO.US GoPro Inc 20241212 0 1.25 1.27 1.21 1.22 1445419 1.22 down down correct
GRBK.US Green Brick Partners Inc 20241212 0 66.23 66.4999 65.535 65.69 265266 65.69 down down correct
GREE.US Greenidge Generation Holdings Inc 20241212 0 2.25 2.3 2.13 2.15 348164 2.15 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20241212 0 10.4 10.4 10.4 10.4 300 10.4
GRFS.US Grifols S.A 20241212 0 7.8 7.845 7.585 7.6 1101386 7.6 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20241212 0 26.38 26.38 26.38 26.38 0 26.38
GRMN.US Garmin Ltd 20241212 0 219.82 219.8312 215.67 215.97 605867 215.22 down down correct
GRNQ.US Greenpro Capital Corp 20241212 0 1.041 1.08 1.03 1.0301 32845 1.0301 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20241212 0 0.0004 0.0004 0.0004 0.0004 3136 0.0004
GROW.US U.S. Global Investors Inc 20241212 0 2.41 2.45 2.4034 2.43 23109 2.4225 up down incorrect
GRPN.US Groupon Inc 20241212 0 12.29 12.69 11.83 11.85 1465937 11.85 down down correct
GRTX.US Galera Therapeutics Inc 20241212 0 0.0225 0.033 0.0225 0.0314 128010 0.0314 up up correct
GRVY.US Gravity Co. Ltd 20241212 0 67 67.61 66 66.91 21191 66.91 down down correct
GRWG.US GrowGeneration Corp 20241212 0 1.87 1.94 1.79 1.8 511944 1.8 down down correct
GSBC.US Great Southern Bancorp Inc 20241212 0 66.5 66.98 64.95 66.06 28752 66.06 down down correct
GSHD.US Goosehead Insurance Inc 20241212 0 117.39 117.92 115.81 116 183225 116 down down correct
GSIT.US GSI Technology Inc 20241212 0 2.72 2.78 2.681 2.72 99769 2.72
GSM.US Ferroglobe PLC 20241212 0 4.28 4.305 4.21 4.29 676320 4.29 up up correct
GSRDX.US GSRDX 20241212 0 8.29 8.29 8.29 8.29 0 8.29
GSREX.US GSREX 20241212 0 8.28 8.28 8.28 8.28 0 8.28
GSRHX.US GSRHX 20241212 0 8.77 8.77 8.77 8.77 0 8.77
GSRJX.US GSRJX 20241212 0 8.3 8.3 8.3 8.3 0 8.3
GSRQX.US GSRQX 20241212 0 8.46 8.46 8.46 8.46 0 8.46
GT.US The Goodyear Tire & Rubber Company 20241212 0 10.08 10.26 10.03 10.07 2445266 10.07 down down correct
GTBP.US GT Biopharma Inc 20241212 0 2.94 3.29 2.74 2.74 48202 2.74 down down correct
GTEC.US Greenland Technologies Holding Corporation 20241212 0 2.06 2.218 2.06 2.12 185800 2.12 up down incorrect
GTIM.US Good Times Restaurants Inc 20241212 0 2.68 2.75 2.67 2.7 65360 2.7 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20241212 0 62.3 63.36 61.01 61.04 3164833 61.04 down down correct
GTX.US Garrett Motion Inc 20241212 0 9.26 9.61 9.22 9.6 1308244 9.6 up up correct
GURE.US Gulf Resources Inc 20241212 0 0.624 0.69 0.612 0.649 6827 0.649 up up correct
GWRS.US Global Water Resources Inc 20241212 0 12.48 12.62 12.38 12.46 31184 12.4351 down down correct
GYRO.US Gyrodyne LLC 20241212 0 9.46 9.46 9.46 9.46 18 9.46
HAFC.US Hanmi Financial Corporation 20241212 0 26.42 26.45 25.84 26.06 168750 26.06 down up incorrect
HAIN.US The Hain Celestial Group Inc 20241212 0 7.96 8.14 7.88 8.03 1135676 8.03 up up correct
HALO.US Halozyme Therapeutics Inc 20241212 0 47.39 48.64 47.39 47.83 927743 47.83 up up correct
HAS.US Hasbro Inc 20241212 0 63.7 64.69 63.33 64.05 2121000 64.05 up up correct
HBAN.US Huntington Bancshares Incorporated 20241212 0 17.46 17.47 17.17 17.17 10671900 17.0129 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20241212 0 24.22 24.22 23.6 23.6 6500 23.6 down down correct
HBANP.US Huntington Bancshares Incorporated 20241212 0 19.03 19.075 18.82 18.85 59600 18.85 down down correct
HBCP.US Home Bancorp Inc 20241212 0 49.45 49.92 49.075 49.6 11578 49.6 up down incorrect
HBIO.US Harvard Bioscience Inc 20241212 0 2.32 2.36 2.17 2.24 143552 2.24 down up incorrect
HBNC.US Horizon Bancorp Inc 20241212 0 17.78 17.8299 17.4 17.63 139337 17.63 down down correct
HBT.US HBT Financial Inc 20241212 0 23.92 24.15 23.51 23.51 44901 23.51 down down correct
HCAT.US Health Catalyst Inc 20241212 0 8.3 8.5 8 8.01 370653 8.01 down down correct
HCKT.US The Hackett Group Inc 20241212 0 32.15 32.28 31.94 31.95 67933 31.837 down down correct
HCM.US HUTCHMED (China) Limited 20241212 0 16.73 16.73 15.79 15.87 166134 15.87 down down correct
HCSG.US Healthcare Services Group Inc 20241212 0 12.71 12.9 12.61 12.89 370754 12.89 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20241212 0 0.87 0.9845 0.87 0.93 87484 0.93 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20241212 0 10.62 10.62 10.62 10.62 0 10.62
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20241212 0 10.591 10.591 10.591 10.591 0 10.591
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20241212 0 0.125 0.125 0.125 0.125 10 0.125
HCWB.US HCW Biologics Inc. Common Stock 20241212 0 0.3906 0.3994 0.3588 0.387 684256 0.387 down down correct
HDSN.US Hudson Technologies Inc 20241212 0 5.86 5.915 5.73 5.75 349916 5.75 down down correct
HEAR.US Turtle Beach Corporation 20241212 0 18.05 18.6 17.562 17.76 252592 17.76 down down correct
HEES.US H&E Equipment Services Inc 20241212 0 56.81 56.97 55.52 56.03 215099 56.03 down down correct
HELE.US Helen of Troy Limited 20241212 0 70.33 71 69.1 69.19 418235 69.19 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20241212 0 0.5983 0.63 0.5501 0.62 15267 0.62 up up correct
HEPS.US D 20241212 0 3.01 3.195 3.01 3.12 362777 3.12 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20241212 0 12.4 13.1685 12.4 13.1685 598 13.1685 up up correct
HFFG.US HF Foods Group Inc 20241212 0 3.92 3.92 3.8091 3.86 28822 3.86 down up incorrect
HFWA.US Heritage Financial Corporation 20241212 0 26.23 26.4 26.08 26.14 163012 26.14 down up incorrect
HGBL.US Heritage Global Inc 20241212 0 1.765 1.77 1.75 1.75 15272 1.75 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20241212 0 11.1201 11.1201 11.1201 11.1201 0 11.1201
HHGCU.US HHG Capital Corp Unit 20241212 0 11.5 11.5 11.5 11.5 0 11.5
HIFS.US Hingham Institution for Savings 20241212 0 282.57 282.9 277.69 280.1 6772 280.1 down down correct
HIHO.US Highway Holdings Limited 20241212 0 1.83 1.9203 1.83 1.91 23363 1.91 up up correct
HIMX.US Himax Technologies Inc 20241212 0 6.65 9.8 6.5 9.71 20055529 9.71 up up correct
HITI.US High Tide Inc. Common Shares 20241212 0 3.12 3.2399 3.12 3.14 371129 3.14 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20241212 0 4.06 4.23 3.84 3.86 9778700 3.86 down down correct
HLIT.US Harmonic Inc 20241212 0 13.25 13.7 13.25 13.36 1809150 13.36 up up correct
HLMN.US Hillman Solutions Corp 20241212 0 11.26 11.29 10.87 10.88 621095 10.88 down down correct
HLNE.US Hamilton Lane Incorporated 20241212 0 173.99 175.36 169.76 171.23 934718 170.7342 down down correct
HMST.US HomeStreet Inc 20241212 0 11.69 11.69 11.36 11.5 134382 11.5 down down correct
HNNA.US Hennessy Advisors Inc 20241212 0 12.7 12.7 12.35 12.63 22132 12.63 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20241212 0 24.11 24.11 24.11 24.11 0 23.805
HNRG.US Hallador Energy Company 20241212 0 12.5 12.7517 12.31 12.4 319687 12.4 down down correct
HNST.US The Honest Company Inc 20241212 0 7.14 7.31 6.855 6.95 3379620 6.95 down down correct
HOFT.US Hooker Furniture Corporation 20241212 0 17.16 18.39 17.025 17.82 46353 17.59 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20241212 0 1.02 1.0499 1 1.03 29943 1.03 up up correct
HOLX.US Hologic Inc 20241212 0 75.81 76.29 75 75.09 2839505 75.09 down up incorrect
HON.US Honeywell International Inc 20241212 0 227.75 229.94 227.34 227.69 2715885 227.69 down down correct
HONE.US HarborOne Bancorp Inc 20241212 0 13.05 13.1 12.685 12.85 194520 12.85 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20241212 0 37.38 40.19 35.62 39.33 26270381 39.33 up up correct
HOOK.US HOOKIPA Pharma Inc 20241212 0 2.21 2.47 2.1 2.14 76792 2.14 down down correct
HOPE.US Hope Bancorp Inc 20241212 0 13.43 13.5 13.23 13.28 447112 13.28 down down correct
HOTH.US Hoth Therapeutics Inc 20241212 0 0.83 0.847 0.83 0.847 55178 0.847 up up correct
HOWL.US Werewolf Therapeutics Inc 20241212 0 1.82 1.85 1.68 1.71 429961 1.71 down down correct
HPK.US HighPeak Energy Inc 20241212 0 14.36 14.48 14.145 14.44 180656 14.44 up down incorrect
HPKEW.US HighPeak Energy Inc 20241212 0 4 5.23 3.75 3.75 700 3.75 down down correct
HQI.US HireQuest Inc 20241212 0 14.99 14.99 14.6036 14.72 5125 14.72 down down correct
HQY.US HealthEquity Inc 20241212 0 96.93 98.24 94.55 95 635338 95 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20241212 0 32.32 33.025 31.82 31.86 389893 31.86 down down correct
HROW.US Harrow Health Inc 20241212 0 37.36 37.68 35.72 36.4 423300 36.4 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20241212 0 25.34 25.34 25.34 25.34 200 25.34
HRTX.US Heron Therapeutics Inc 20241212 0 1.66 1.7 1.6 1.6 1759177 1.6 down down correct
HRZN.US Horizon Technology Finance Corporation 20241212 0 9.41 9.44 9.35 9.4 486982 9.2887 down up incorrect
HSDT.US Helius Medical Technologies Inc 20241212 0 0.5616 0.58 0.5161 0.5342 101722 0.5342 down down correct
HSIC.US Henry Schein Inc 20241212 0 76.85 77.58 76.46 77.03 1838665 77.03 up up correct
HSII.US Heidrick & Struggles International Inc 20241212 0 45.59 45.97 44.87 45.52 176610 45.52 down down correct
HSON.US Hudson Global Inc 20241212 0 14.72 14.9 14.72 14.9 1408 14.9 up up correct
HST.US Host Hotels & Resorts Inc 20241212 0 18.91 19.03 18.77 18.82 5529300 18.82 down up incorrect
HSTM.US HealthStream Inc 20241212 0 32.68 32.91 32.49 32.51 74887 32.51 down down correct
HSTO.US Histogen Inc 20241212 0 0.02 0.02 0.02 0.02 0 0.02
HTBI.US HomeTrust Bancshares Inc 20241212 0 37.3 37.55 36.81 37.11 35286 37.11 down up incorrect
HTBK.US Heritage Commerce Corp 20241212 0 10.49 10.585 10.34 10.36 200690 10.36 down down correct
HTHT.US Huazhu Group Limited 20241212 0 34.08 34.54 33.44 33.46 1291581 33.46 down down correct
HTIA.US Healthcare Trust Inc 20241212 0 15.92 15.98 15.65 15.79 21500 15.79 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20241212 0 15.15 15.15 15.136 15.15 1700 15.15
HTLD.US Heartland Express Inc 20241212 0 12 12.07 11.83 11.99 363694 11.99 down down correct
HTLF.US Heartland Financial USA Inc 20241212 0 67.77 68.08 66.18 66.2 254709 66.2 down up incorrect
HTLFP.US Heartland Financial USA Inc 20241212 0 25.379 25.379 25.379 25.379 1000 25.379
HTOO.US Fusion Fuel Green PLC 20241212 0 0.5341 0.5342 0.451 0.48 1196830 0.48 down down correct
HTOOW.US Fusion Fuel Green PLC 20241212 0 0.021 0.025 0.015 0.021 244500 0.021
HUBG.US Hub Group Inc 20241212 0 50.06 50.45 49.25 49.93 325999 49.93 down down correct
HUDI.US Huadi International Group Co. Ltd 20241212 0 1.88 1.9127 1.83 1.83 17655 1.83 down up incorrect
HUIZ.US Huize Holding Limited 20241212 0 3.11 3.435 3.1 3.32 72459 3.32 up up correct
HUMA.US Humacyte Inc 20241212 0 4.36 4.38 4.05 4.08 1821159 4.08 down down correct
HUMAW.US Humacyte Inc 20241212 0 1.53 1.54 1.391 1.45 5610 1.45 down down correct
HURC.US Hurco Companies Inc 20241212 0 19.6 19.95 19.2 19.62 15148 19.62 up up correct
HURN.US Huron Consulting Group Inc 20241212 0 122.73 122.98 120.91 121.63 54837 121.63 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20241212 0 30.27 31.26 27.12 27.32 18902770 27.32 down down correct
HWCPZ.US HWCPZ 20241212 0 24.45 24.806 24.36 24.36 12900 24.36 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20241212 0 30.5 31.98 30.21 31.81 14273 31.62 up up correct
HWC.US Hancock Whitney Corporation 20241212 0 58.17 58.405 57.5 57.69 407566 57.69 down down correct
HWKN.US Hawkins Inc 20241212 0 136.37 136.635 132.4 132.57 130828 132.57 down down correct
HYAC.US Haymaker Acquisition Corp. III 20241212 0 10.775 10.775 10.75 10.75 5593 10.75 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20241212 0 0.6988 0.6988 0.6711 0.6805 20074 0.6805 down down correct
HYMC.US Hycroft Mining Holding Corporation 20241212 0 2.35 2.42 2.2965 2.31 79085 2.31 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20241212 0 0.016 0.016 0.015 0.016 20700 0.016
HYMCW.US Hycroft Mining Holding Corporation 20241212 0 0.0148 0.0148 0.012 0.014 4980 0.014 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20241212 0 1.92 1.93 1.85 1.89 46866 1.89 down down correct
HYZNW.US HYZON Motors Inc 20241212 0 0.0176 0.02 0.0176 0.0176 4625 0.0176
IART.US Integra LifeSciences Holdings Corporation 20241212 0 24.07 24.5 23.91 24.24 272622 24.24 up down incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20241212 0 10.74 10.79 10.4 10.62 694329 10.62 down down correct
IBCP.US Independent Bank Corporation 20241212 0 38.02 38.1305 37.325 37.66 49049 37.66 down down correct
IBEX.US IBEX Limited 20241212 0 20.26 20.34 20.0479 20.3 151783 20.3 up up correct
IBKR.US Interactive Brokers Group Inc 20241212 0 181.18 182.53 179.17 180.31 719896 180.31 down down correct
IBOC.US International Bancshares Corporation 20241212 0 71.15 71.63 70.07 70.11 139587 70.11 down down correct
IBRX.US ImmunityBio Inc 20241212 0 3.2 3.38 2.973 3.04 9945270 3.04 down down correct
IBTX.US Independent Bank Group Inc 20241212 0 67.69 67.82 66.115 66.37 380939 66.37 down down correct
ICAD.US iCAD Inc 20241212 0 1.95 2.05 1.935 1.97 155171 1.97 up down incorrect
ICCC.US ImmuCell Corporation 20241212 0 4.6 4.84 4.6 4.64 6710 4.64 up up correct
ICCH.US ICC Holdings Inc 20241212 0 23.23 23.3 23.22 23.3 5150 23.3 up up correct
ICCM.US Icecure Medical 20241212 0 0.8162 0.9699 0.8162 0.94 827565 0.94 up down incorrect
ICFI.US ICF International Inc 20241212 0 128.08 128.52 126.01 126.9 328820 126.9 down up incorrect
ICHR.US Ichor Holdings Ltd 20241212 0 33.03 33.435 32.27 33.35 130227 33.35 up up correct
ICLK.US iClick Interactive Asia Group Limited 20241212 0 7.31 7.8 7.06 7.71 32892 7.71 up up correct
ICLR.US ICON Public Limited Company 20241212 0 211.7 211.97 206.21 210.81 1040626 210.81 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20241212 0 3.24 3.24 3.18 3.205 27500 3.0848 down down correct
ICUI.US ICU Medical Inc 20241212 0 165.53 167.439 162.815 165.59 186980 165.59 up up correct
IDCC.US InterDigital Inc 20241212 0 194.98 198.465 194.78 195.86 438696 195.86 up down incorrect
IDEX.US Ideanomics Inc 20241212 0 0.009 0.0149 0.0015 0.01 24012 0.01 up up correct
IDN.US Intellicheck Inc 20241212 0 3.03 3.03 2.81 2.9 112272 2.9 down down correct
IDXX.US IDEXX Laboratories Inc 20241212 0 437.61 442.22 433.01 437.18 415500 437.18 down down correct
IDYA.US IDEAYA Biosciences Inc 20241212 0 27.13 27.33 25.44 25.78 591633 25.78 down down correct
IEP.US Icahn Enterprises L.P 20241212 0 10.39 10.59 10.16 10.18 863200 10.18 down down correct
IESC.US IES Holdings Inc 20241212 0 254.11 257.6 247.84 249.1 122586 249.1 down down correct
IFBD.US Infobird Co. Ltd 20241212 0 2.47 2.47 2.26 2.4 30422 2.4 down down correct
IFMK.US iFresh Inc 20241212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20241212 0 2.49 2.5 2.26 2.31 494865 2.31 down down correct
IGIC.US International General Insurance Holdings Ltd 20241212 0 24.38 24.95 24 24.32 80120 24.32 down down correct
IGMS.US IGM Biosciences Inc 20241212 0 9.21 9.5 8.12 8.22 331664 8.22 down down correct
IHRT.US iHeartMedia Inc 20241212 0 2.45 2.53 2.365 2.39 561712 2.39 down down correct
III.US Information Services Group Inc 20241212 0 3.76 3.78 3.65 3.66 104758 3.66 down down correct
IIIV.US i3 Verticals Inc 20241212 0 23.55 23.65 23.305 23.46 101041 23.46 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20241212 0 1.21 1.22 1.18 1.195 52762 1.195 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20241212 0 0.37 0.37 0.271 0.29 5700 0.29 down down correct
IKNA.US Ikena Oncology Inc 20241212 0 1.7 1.7 1.65 1.66 55237 1.66 down down correct
IKT.US Inhibikase Therapeutics Inc 20241212 0 3.21 3.5 3.12 3.24 246358 3.24 up up correct
ILMN.US Illumina Inc 20241212 0 145.65 148.42 144.92 146.43 1193000 146.43 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20241212 0 3.6 3.65 3.585 3.64 642227 3.64 up up correct
IMAB.US I 20241212 0 1.05 1.07 1 1 197362 1 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20241212 0 11.61 11.61 11.61 11.61 300 11.61
IMAQU.US International Media Acquisition Corp. Unit 20241212 0 11.59 11.59 11.59 11.59 0 11.59
IMAQW.US International Media Acquisition Corp. Warrants 20241212 0 0.017 0.017 0.017 0.017 0 0.017
IMCC.US IM Cannabis Corp 20241212 0 2.39 2.48 2.34 2.43 12987 2.43 up up correct
IMCR.US Immunocore Holdings plc 20241212 0 30.79 31.5286 30.28 30.31 180845 30.31 down up incorrect
IMKTA.US Ingles Markets Incorporated 20241212 0 71.37 72.165 70.27 70.37 103391 70.37 down down correct
IMMP.US Immutep Limited 20241212 0 2.35 2.39 2.22 2.235 334504 2.235 down down correct
IMMR.US Immersion Corporation 20241212 0 9.03 9.32 8.55 9.11 2426317 9.11 up down incorrect
IMNM.US Immunome Inc 20241212 0 13.47 14.09 13 13.07 535101 13.07 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20241212 0 19.11 19.19 18.74 18.84 32274 18.84 down down correct
IMRN.US Immuron Limited 20241212 0 2.0611 2.1999 2.0611 2.1999 2540 2.1999 up up correct
IMRX.US Immuneering Corporation 20241212 0 2.07 2.3 1.96 1.97 8052590 1.97 down up incorrect
IMTE.US Integrated Media Technology Limited 20241212 0 1.2601 1.2919 1.22 1.245 6860 1.245 down down correct
IMTX.US Immatics N.V 20241212 0 7.65 7.73 7.38 7.41 717517 7.41 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20241212 0 0.327 0.33 0.285 0.3 14393 0.3 down down correct
IMUX.US Immunic Inc 20241212 0 1.2 1.21 1.12 1.13 825102 1.13 down down correct
IMVT.US Immunovant Inc 20241212 0 28.86 29.1 27.5 27.59 1033608 27.59 down up incorrect
IMXI.US International Money Express Inc 20241212 0 21.55 21.73 21.41 21.59 102833 21.59 up down incorrect
INAB.US IN8bio Inc. Common Stock 20241212 0 0.313 0.329 0.285 0.2906 348485 0.2906 down down correct
INBK.US First Internet Bancorp 20241212 0 42.41 42.435 40.84 40.87 21066 40.87 down down correct
INBKZ.US INBKZ 20241212 0 25.4 25.4 25.35 25.39 3200 25.39 down up incorrect
INBX.US Inhibrx Inc 20241212 0 15.04 15.22 14.7 14.75 74230 14.75 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20241212 0 1.33 1.3569 1.31 1.3378 14908 1.3378 up up correct
INCY.US Incyte Corporation 20241212 0 70.5 72.11 70.48 70.83 1387881 70.83 up up correct
INDB.US Independent Bank Corp 20241212 0 71.32 72.21 71.07 71.6 215776 71.6 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20241212 0 4.51 4.75 4.35 4.45 3445331 4.45 down up incorrect
INDP.US Indaptus Therapeutics Inc 20241212 0 1.015 1.03 1 1.01 7370 1.01 down down correct
INFN.US Infinera Corporation 20241212 0 6.7 6.7 6.58 6.58 771820 6.58 down down correct
INGN.US Inogen Inc 20241212 0 9.67 9.7 9.25 9.27 108759 9.27 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20241212 0 0.64 0.6567 0.63 0.63 23983 0.63 down down correct
INM.US InMed Pharmaceuticals Inc 20241212 0 5.218 5.218 5.06 5.15 10388 5.15 down down correct
INMB.US INmune Bio Inc 20241212 0 5.26 5.27 4.86 4.87 169373 4.87 down down correct
INMD.US InMode Ltd 20241212 0 18.3 18.62 18.3 18.5 416426 18.5 up up correct
INN.US PF 20241212 0 21.73 21.73 21.4363 21.5394 4354 21.5394 down up incorrect
INNV.US InnovAge Holding Corp 20241212 0 4.77 4.895 4.55 4.58 28264 4.58 down down correct
INO.US Inovio Pharmaceuticals Inc 20241212 0 4.01 4.08 3.73 3.76 1227093 3.76 down down correct
INOD.US Innodata Inc 20241212 0 36.87 37.49 34.41 35.03 2009225 35.03 down up incorrect
INOV.US Inovalon Holdings Inc 20241212 0 29.31 29.31 29.25 29.25 1172 29.25 down down correct
INSE.US Inspired Entertainment Inc 20241212 0 9.28 9.3561 9 9.14 84733 9.14 down down correct
INSG.US Inseego Corp 20241212 0 10.87 11.5 10.8 11.21 122894 11.21 up down incorrect
INSM.US Insmed Incorporated 20241212 0 73.5 74.36 72.04 72.05 3549014 72.05 down up incorrect
INTA.US Intapp Inc. Common Stock 20241212 0 69.94 71.34 69.22 69.47 633115 69.47 down down correct
INTC.US Intel Corporation 20241212 0 20.02 20.9 19.92 20.78 77695008 20.78 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20241212 0 10 10 10 10 0 10
INTG.US The InterGroup Corporation 20241212 0 14.17 14.17 13.94 14.1 1838 14.1 down down correct
INTU.US Intuit Inc 20241212 0 674.03 676.15 662.95 672.25 1629700 672.25 down up incorrect
INTZ.US Intrusion Inc 20241212 0 0.5165 0.525 0.4653 0.4899 191873 0.4899 down down correct
INVA.US Innoviva Inc 20241212 0 18.82 18.87 18.5 18.55 653292 18.55 down up incorrect
INVE.US Identiv Inc 20241212 0 4.17 4.29 4.15 4.21 81225 4.21 up down incorrect
INVO.US INVO Bioscience Inc 20241212 0 0.8037 0.85 0.8037 0.84 23600 0.84 up up correct
INVZ.US Innoviz Technologies Ltd 20241212 0 0.74 0.99 0.7351 0.8699 35482020 0.8699 up up correct
INVZW.US Innoviz Technologies Ltd 20241212 0 0.0891 0.098 0.0882 0.098 69206 0.098 up up correct
INZY.US Inozyme Pharma Inc 20241212 0 3.14 3.46 2.95 2.98 1448754 2.98 down down correct
IOBT.US IO Biotech Inc. Common Stock 20241212 0 0.82 0.848 0.7505 0.7918 515530 0.7918 down down correct
IONM.US Assure Holdings Corp. Common Stock 20241212 0 0.059 0.059 0.059 0.059 75 0.059
IONS.US Ionis Pharmaceuticals Inc 20241212 0 38 38.17 36.84 37.01 1464300 37.01 down down correct
IOSP.US Innospec Inc 20241212 0 115.78 116.725 115.055 115.74 70005 115.74 down down correct
IOVA.US Iovance Biotherapeutics Inc 20241212 0 8.52 8.56 7.94 7.96 6923100 7.96 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20241212 0 0.4 0.4199 0.4 0.4001 439255 0.4001 up up correct
IPAR.US Inter Parfums Inc 20241212 0 138.15 139.67 135.85 137.545 99758 136.7911 down down correct
IPDN.US Professional Diversity Network Inc 20241212 0 0.579 0.6047 0.5558 0.5558 5526 0.5558 down up incorrect
IPGP.US IPG Photonics Corporation 20241212 0 77.2 79 77.19 78.12 222170 78.12 up up correct
IPHA.US Innate Pharma S.A 20241212 0 1.57 1.64 1.5402 1.55 126618 1.55 down down correct
IPSC.US Century Therapeutics Inc. 20241212 0 1.37 1.38 1.24 1.25 1017443 1.25 down up incorrect
IPW.US iPower Inc. 20241212 0 0.91 0.96 0.91 0.9296 65088 0.9296 up up correct
IPWR.US Ideal Power Inc 20241212 0 6.26 6.49 6.2401 6.33 33855 6.33 up up correct
IQ.US iQIYI Inc 20241212 0 2.35 2.38 2.27 2.29 12504720 2.29 down down correct
IRBT.US iRobot Corporation 20241212 0 8.7 8.98 8.53 8.91 701307 8.91 up up correct
IRDM.US Iridium Communications Inc 20241212 0 30.26 30.6998 30.16 30.43 507568 30.289 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20241212 0 14.2 14.92 13.3 13.43 14455670 13.43 down down correct
IRIX.US IRIDEX Corporation 20241212 0 1.75 1.8 1.72 1.72 25165 1.72 down down correct
IRMD.US IRadimed Corporation 20241212 0 54.8 55.03 53.58 54.43 34303 54.43 down down correct
IROQ.US IF Bancorp Inc 20241212 0 23.94 23.95 23.77 23.95 1160 23.95 up down incorrect
IRTC.US iRhythm Technologies Inc 20241212 0 89.51 91.3225 88.04 88.13 212298 88.13 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20241212 0 3.63 3.75 3.48 3.56 2859430 3.56 down down correct
ISPC.US iSpecimen Inc. Common Stock 20241212 0 3.48 3.5 3.2584 3.45 382587 3.45 down down correct
ISRG.US Intuitive Surgical Inc 20241212 0 543.1 550.47 541.37 544.72 1213291 544.72 up up correct
ISSC.US Innovative Solutions and Support Inc 20241212 0 7.8 7.8 7.56 7.63 15070 7.63 down down correct
ISTR.US Investar Holding Corporation 20241212 0 23.05 23.285 22.7925 23.28 30835 23.28 up up correct
ITCI.US Intra 20241212 0 83.96 84.31 82.61 83.4 394822 83.4 down down correct
ITIC.US Investors Title Company 20241212 0 269.545 271.18 265.52 265.52 10028 265.52 down down correct
ITOS.US iTeos Therapeutics Inc 20241212 0 8.25 8.41 7.89 7.945 467970 7.945 down up incorrect
ITRI.US Itron Inc 20241212 0 113.47 113.84 110.28 111.97 408136 111.97 down down correct
ITRM.US Iterum Therapeutics plc 20241212 0 2 2.18 1.95 1.98 1141248 1.98 down down correct
ITRN.US Ituran Location and Control Ltd 20241212 0 30.93 31.04 30.59 30.91 36487 30.91 down down correct
IVA.US Inventiva S.A 20241212 0 2.6499 2.6499 2.44 2.48 6218 2.48 down down correct
IVAC.US Intevac Inc 20241212 0 3.18 3.77 3.18 3.47 1348150 3.47 up up correct
IXAQU.US IX Acquisition Corp. Unit 20241212 0 11.12 11.12 11.12 11.12 0 11.12
IZEA.US IZEA Worldwide Inc 20241212 0 2.47 2.5952 2.47 2.55 40626 2.55 up up correct
JACK.US Jack in the Box Inc 20241212 0 47.92 48.12 46.13 47.03 499421 47.03 down down correct
JAGX.US Jaguar Health Inc 20241212 0 1.14 1.149 0.95 0.975 1683800 0.975 down down correct
JAKK.US JAKKS Pacific Inc 20241212 0 27.83 28.005 27.445 27.6 67336 27.6 down up incorrect
JAMF.US Jamf Holding Corp 20241212 0 15.02 15.49 14.95 15.22 1155071 15.22 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20241212 0 64 64.9 61.27 61.5 894508 61.5 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20241212 0 123.83 127.095 123 123.6 749095 123.6 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20241212 0 182.29 183.81 180.61 181.15 656209 181.15 down up incorrect
JBLU.US JetBlue Airways Corporation 20241212 0 7.54 7.69 7.22 7.24 16937619 7.24 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20241212 0 90.5 90.565 88.965 89.57 126466 89.57 down down correct
JD.US JD.com Inc 20241212 0 37.41 38.12 37.01 38.11 9606800 38.11 up up correct
JFIN.US Jiayin Group Inc 20241212 0 6.55 6.55 6.4 6.48 25584 6.48 down up incorrect
JFU.US 9F Inc 20241212 0 1.56 1.565 1.5016 1.5016 3646 1.5016 down down correct
JG.US Aurora Mobile Limited 20241212 0 7.8 7.8 7.53 7.65 6881 7.65 down down correct
JJSF.US J & J Snack Foods Corp 20241212 0 169.46 170.77 167.51 167.83 72656 167.0493 down down correct
JKHY.US Jack Henry & Associates Inc 20241212 0 179.12 181.38 178.84 180.55 672081 180.55 up down incorrect
JOUT.US Johnson Outdoors Inc 20241212 0 35.37 36.81 35.185 36.69 75669 36.69 up up correct
JPM.US PM 20241212 0 19.01 19.06 18.9 18.98 238311 18.98 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20241212 0 3.49 3.49 3.4251 3.4599 5568 3.4599 down down correct
JRVR.US James River Group Holdings Ltd 20241212 0 4.55 4.61 4.48 4.5 284371 4.4903 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20241212 0 19.72 19.75 19.4515 19.6 62707 19.225 down up incorrect
JSPR.US Jasper Therapeutics Inc 20241212 0 22.11 22.54 20.21 20.47 155900 20.47 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20241212 0 0.1768 0.222 0.1768 0.222 0 0.222 up up correct
JVA.US Coffee Holding Co. Inc 20241212 0 4.11 4.49 4.11 4.49 414203 4.49 up up correct
JWEL.US Jowell Global Ltd 20241212 0 2.95 2.9855 2.78 2.78 4212 2.78 down down correct
JYNT.US The Joint Corp 20241212 0 11.6 11.6 10.98 11.06 15984 11.06 down down correct
JZXN.US Jiuzi Holdings Inc 20241212 0 2.03 2.1299 1.7101 2.08 3473333 2.08 up up correct
KALA.US Kala Pharmaceuticals Inc 20241212 0 6.2 6.3363 6.05 6.09 12475 6.09 down up incorrect
KALU.US Kaiser Aluminum Corporation 20241212 0 78.11 78.11 76.41 77.41 124046 77.41 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20241212 0 9.09 9.15 8.5 8.745 379452 8.745 down down correct
KARO.US Karooooo Ltd 20241212 0 47.57 47.57 46.04 47.35 27041 47.35 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20241212 0 0.75 0.888 0.732 0.8725 260601 0.8725 up up correct
KBNT.US Kubient Inc 20241212 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
KC.US Kingsoft Cloud Holdings Limited 20241212 0 9.4 9.665 9.11 9.63 3672345 9.63 up up correct
KDP.US Keurig Dr Pepper Inc 20241212 0 33.75 33.97 33.62 33.81 8011300 33.81 up up correct
KE.US Kimball Electronics Inc 20241212 0 19.06 19.31 18.9 19.18 100851 19.18 up up correct
KELYA.US Kelly Services Inc 20241212 0 13.97 14.05 13.61 13.89 621629 13.89 down up incorrect
KELYB.US Kelly Services Inc 20241212 0 14.72 14.72 14.72 14.72 0 14.72
KEQU.US Kewaunee Scientific Corporation 20241212 0 49.28 54.67 48.61 54 61891 54 up up correct
KFFB.US Kentucky First Federal Bancorp 20241212 0 2.829 3 2.76 2.8 8660 2.8 down down correct
KFRC.US Kforce Inc 20241212 0 60.07 60.07 58.73 59.28 76600 59.28 down down correct
KHC.US The Kraft Heinz Company 20241212 0 31.45 31.72 31.14 31.55 9055600 31.55 up down incorrect
KIDS.US OrthoPediatrics Corp 20241212 0 22.94 23.125 21.6 21.92 186216 21.92 down down correct
KINS.US Kingstone Companies Inc 20241212 0 15.49 15.7154 14.9 15.11 165446 15.11 down up incorrect
KIRK.US Kirkland's Inc 20241212 0 1.81 1.84 1.78 1.79 90345 1.79 down up incorrect
KLAC.US KLA Corporation 20241212 0 646.87 649.89 637.91 646.6 698152 646.6 down down correct
KLDO.US Kaleido Biosciences Inc 20241212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20241212 0 49.43 50.34 48.93 49.43 256377 49.43
KLTR.US Kaltura Inc. Common Stock 20241212 0 2.3 2.34 2.25 2.34 433497 2.34 up up correct
KLXE.US KLX Energy Services Holdings Inc 20241212 0 5.17 5.2 4.82 4.92 68512 4.92 down down correct
KMDA.US Kamada Ltd 20241212 0 6.04 6.05 5.77 5.79 49109 5.79 down down correct
KNDI.US Kandi Technologies Group Inc 20241212 0 0.985 1.01 0.97 1.01 169778 1.01 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20241212 0 21.13 21.13 19.86 20.14 320583 20.14 down down correct
KNSL.US Kinsale Capital Group Inc 20241212 0 514.35 521.13 504.495 506.88 194623 506.88 down down correct
KOD.US Kodiak Sciences Inc 20241212 0 8.81 8.96 8.12 8.37 483078 8.37 down down correct
KOPN.US Kopin Corporation 20241212 0 1.06 1.11 1.04 1.05 1226634 1.05 down down correct
KOSS.US Koss Corporation 20241212 0 7.69 7.88 7.35 7.37 204268 7.37 down down correct
KPLT.US Katapult Holdings Inc 20241212 0 6.47 7.07 6.43 6.53 31046 6.53 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20241212 0 3.65 3.65 3.47 3.512 7950 3.512 down down correct
KPTI.US Karyopharm Therapeutics Inc 20241212 0 0.72 0.75 0.711 0.724 1139663 0.724 up up correct
KRBP.US Kiromic BioPharma Inc 20241212 0 0.95 0.975 0.95 0.95 3800 0.95
KRKR.US 36Kr Holdings Inc 20241212 0 3.06 3.23 3.06 3.19 7410 3.19 up up correct
KRMD.US Repro Med Systems Inc 20241212 0 3.86 4.46 3.85 4.4 144929 4.4 up up correct
KRNT.US Kornit Digital Ltd 20241212 0 32.16 32.66 31.66 32.5 349679 32.5 up down incorrect
KRNY.US Kearny Financial Corp 20241212 0 8.14 8.29 8.1 8.2 344649 8.2 up up correct
KRON.US Kronos Bio Inc 20241212 0 1 1.0298 0.985 1 185311 1
KROS.US Keros Therapeutics Inc 20241212 0 18.705 19.34 15.67 18.43 14645680 18.43 down up incorrect
KRT.US Karat Packaging Inc 20241212 0 32.41 32.66 32.05 32.08 19410 32.08 down down correct
KRUS.US Kura Sushi USA Inc 20241212 0 102.75 103.8806 100.01 100.21 95279 100.21 down down correct
KRYS.US Krystal Biotech Inc 20241212 0 191.16 193.07 170 173.4 478033 173.4 down down correct
KTCC.US Key Tronic Corporation 20241212 0 5.0298 5.0298 4.88 4.93 33838 4.93 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20241212 0 27.21 27.69 26.48 26.5 676449 26.5 down down correct
KTTA.US Pasithea Therapeutics Corp. 20241212 0 2.89 2.89 2.6 2.67 20609 2.67 down down correct
KURA.US Kura Oncology Inc 20241212 0 10.19 10.26 9.58 9.69 1793060 9.69 down down correct
KVHI.US KVH Industries Inc 20241212 0 5.78 5.86 5.68 5.8 23394 5.8 up down incorrect
KXIN.US Kaixin Auto Holdings 20241212 0 1.86 1.9 1.8 1.81 116402 1.81 down down correct
KYMR.US Kymera Therapeutics Inc 20241212 0 44.9 45.05 41.03 42.17 545062 42.17 down down correct
KZIA.US Kazia Therapeutics Limited 20241212 0 3.6 3.81 3.5101 3.67 30791 3.67 up up correct
KZR.US Kezar Life Sciences Inc 20241212 0 7.04 7.04 6.7469 6.78 30934 6.78 down down correct
LAKE.US Lakeland Industries Inc 20241212 0 22.87 23.4899 22.56 22.83 37658 22.83 down down correct
LAMR.US Lamar Advertising Company (REIT) 20241212 0 129.72 130.11 128.725 128.96 378070 127.304 down down correct
LANC.US Lancaster Colony Corporation 20241212 0 193.72 196.62 190.645 196.53 128564 196.53 up up correct
LAND.US Gladstone Land Corporation 20241212 0 11.39 11.49 11.25 11.25 308491 11.2 down up incorrect
LANDM.US Gladstone Land Corporation 20241212 0 24.838 24.838 24.838 24.838 0 24.7341
LANDO.US Gladstone Land Corporation 20241212 0 21.4 21.471 21.3 21.33 5800 21.2042 down down correct
LARAX.US LARAX 20241212 0 9 9 9 9 0 9
LARK.US Landmark Bancorp Inc 20241212 0 24.09 24.1 23.85 24.09 4872 24.09
LASR.US nLIGHT Inc 20241212 0 11.25 11.32 11.09 11.2 210773 11.2 down down correct
LAUR.US Laureate Education Inc 20241212 0 19.28 19.445 19.07 19.1 565157 19.1 down down correct
LAZR.US Luminar Technologies Inc 20241212 0 7.37 7.37 6.86 6.93 2097051 6.93 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20241212 0 59.98 59.98 59.98 59.98 0 59.98
LBRDA.US Liberty Broadband Corporation 20241212 0 80.45 82.84 80.35 82.64 115813 82.64 up up correct
LBRDK.US Liberty Broadband Corporation 20241212 0 81.43 83.76 81.27 83.31 792034 83.31 up up correct
LBRDP.US Liberty Broadband Corporation 20241212 0 24.05 24.56 24.05 24.32 83100 24.32 up up correct
LBTYA.US Liberty Global plc 20241212 0 12.85 13.15 12.85 13.06 2175432 13.06 up up correct
LBTYB.US Liberty Global plc 20241212 0 7.6611 15.4037 7.6611 13.2568 33 13.2568 up up correct
LBTYK.US Liberty Global plc 20241212 0 13.7 13.98 13.64 13.89 1429967 13.89 up up correct
LCID.US Lucid Group Inc. Common Stock 20241212 0 2.415 2.6 2.38 2.54 95258700 2.54 up up correct
LCNB.US LCNB Corp 20241212 0 16.73 17.08 16.45 16.86 10547 16.86 up up correct
LCRDX.US LCRDX 20241212 0 9 9 9 9 0 9
LCRUX.US LCRUX 20241212 0 9 9 9 9 0 9
LCUT.US Lifetime Brands Inc 20241212 0 6.25 6.585 6.19 6.5 39883 6.5 up up correct
LE.US Lands' End Inc 20241212 0 15.1 15.46 14.25 14.29 101831 14.29 down down correct
LECO.US Lincoln Electric Holdings Inc 20241212 0 210.44 211.78 207.08 207.63 228584 207.63 down up incorrect
LEDS.US SemiLEDs Corporation 20241212 0 1.35 1.5 1.31 1.45 99422 1.45 up up correct
LEE.US Lee Enterprises Incorporated 20241212 0 16.84 16.84 13.51 16.55 71144 16.55 down up incorrect
LEGH.US Legacy Housing Corporation 20241212 0 25.75 25.81 25.49 25.66 60644 25.66 down down correct
LEGN.US Legend Biotech Corporation 20241212 0 36.46 36.5 35.16 35.49 1422918 35.49 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20241212 0 46.07 46.07 46.07 46.07 0 46.07
LESL.US Leslie's Inc 20241212 0 2.46 2.485 2.355 2.44 5218008 2.44 down down correct
LEXX.US Lexaria Bioscience Corp 20241212 0 2.33 2.42 2.22 2.26 235883 2.26 down down correct
LEXXW.US Lexaria Bioscience Corp 20241212 0 0.69 0.75 0.69 0.75 1797 0.75 up up correct
LFMD.US LifeMD Inc 20241212 0 5.56 5.7 5.48 5.57 315279 5.57 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20241212 0 22.6 22.6 22.58 22.58 400 22.58 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20241212 0 7.27 7.3 7.1 7.22 646497 7.22 down down correct
LFUS.US Littelfuse Inc 20241212 0 250.54 252.7 248.195 248.79 81741 248.79 down down correct
LFVN.US LifeVantage Corporation 20241212 0 15.17 15.4 14.51 15.1 42710 15.1 down down correct
LGHL.US Lion Group Holding Ltd 20241212 0 0.1595 0.16 0.1512 0.155 369300 0.155 down down correct
LGHLW.US Lion Financial Group Limited 20241212 0 0.0076 0.0076 0.0076 0.0076 9020 0.0076
LGIH.US LGI Homes Inc 20241212 0 104.02 104.31 101.78 102.39 177470 102.39 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20241212 0 120.26 120.94 113.39 113.51 106500 113.51 down down correct
LGO.US Largo Resources Ltd 20241212 0 2.01 2.03 1.97 1.98 71086 1.98 down down correct
LGVN.US Longeveron Inc 20241212 0 1.95 1.95 1.85 1.86 263594 1.86 down down correct
LI.US Li Auto Inc 20241212 0 22.86 22.985 22.72 22.79 4380792 22.79 down down correct
LIDR.US Aeye Inc 20241212 0 1.3 1.3 1.12 1.15 494378 1.15 down up incorrect
LIDRW.US AEye Inc 20241212 0 0.018 0.018 0.012 0.017 78300 0.017 down down correct
LILA.US Liberty Latin America Ltd 20241212 0 6.92 7 6.75 6.77 460477 6.77 down up incorrect
LILAK.US Liberty Latin America Ltd 20241212 0 6.9 6.98 6.74 6.74 1277164 6.74 down down correct
LILM.US Lilium NV 20241212 0 0.185 0.19 0.1269 0.137 5043550 0.137 down down correct
LINC.US Lincoln Educational Services Corporation 20241212 0 16.27 16.44 16.19 16.24 49768 16.24 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20241212 0 11.98 12.01 11.54 11.69 222824 11.69 down down correct
LINK.US Interlink Electronics Inc 20241212 0 6.81 6.81 5.7592 5.93 71121 5.93 down down correct
LIQT.US LiqTech International Inc 20241212 0 2 2 1.8925 1.95 33163 1.95 down up incorrect
LITE.US Lumentum Holdings Inc 20241212 0 89.87 94.82 89 90.75 1836171 90.75 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20241212 0 0.1677 0.1771 0.152 0.158 3545875 0.158 down down correct
LIVE.US Live Ventures Incorporated 20241212 0 10 10.5 9.83 9.83 4293 9.83 down down correct
LIVN.US LivaNova PLC 20241212 0 51.27 52.7 51.15 52.11 1176702 52.11 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20241212 0 1.97 1.9803 1.85 1.91 14016 1.91 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20241212 0 0.021 0.021 0.021 0.021 0 0.021
LTIFX.US LTIFX 20241212 0 15.64 15.64 15.64 15.64 0 15.64
LKCO.US Luokung Technology Corp 20241212 0 1.79 1.8643 1.71 1.71 11625 1.71 down down correct
LKFN.US Lakeland Financial Corporation 20241212 0 73.74 74.35 72.535 73.02 130020 73.02 down down correct
LKQ.US LKQ Corporation 20241212 0 38.66 38.78 38.19 38.37 1899233 38.37 down up incorrect
LMAT.US LeMaitre Vascular Inc 20241212 0 101.05 102.115 100.06 100.28 148810 100.28 down down correct
LMB.US Limbach Holdings Inc 20241212 0 98.2 99.39 93.63 94.5 108965 94.5 down down correct
LMFA.US LM Funding America Inc 20241212 0 2.88 2.88 2.69 2.74 58779 2.74 down down correct
LMNR.US Limoneira Company 20241212 0 27.64 27.64 26.83 26.84 29406 26.84 down down correct
LNSR.US LENSAR Inc 20241212 0 7.58 8.01 7.47 7.71 35841 7.71 up up correct
LNT.US Alliant Energy Corporation 20241212 0 60.39 60.7 59.91 60.47 1264824 60.47 up up correct
LNTH.US Lantheus Holdings Inc 20241212 0 92.51 93.2699 91.43 91.91 480581 91.91 down down correct
LOAN.US Manhattan Bridge Capital Inc 20241212 0 5.56 5.73 5.56 5.68 39510 5.68 up up correct
LOB.US Live Oak Bancshares Inc 20241212 0 44.8 45.64 44.45 44.49 111872 44.49 down down correct
LOCO.US El Pollo Loco Holdings Inc 20241212 0 12.64 12.74 12.38 12.46 171718 12.46 down down correct
LOGC.US LogicBio Therapeutics Inc 20241212 0 7.49 7.59 7.23 7.32 270800 7.32 down down correct
LOGI.US Logitech International S.A 20241212 0 84.62 85.24 84.575 84.63 194173 84.63 up up correct
LOOP.US Loop Industries Inc 20241212 0 1.26 1.3139 1.2 1.23 20468 1.23 down down correct
LOPE.US Grand Canyon Education Inc 20241212 0 169.88 170.92 168.92 169.26 96996 169.26 down down correct
LOVE.US The Lovesac Company 20241212 0 28.19 30.4655 25.5258 25.74 2586978 25.74 down down correct
LPCN.US Lipocine Inc 20241212 0 5.29 5.4699 5.145 5.26 11977 5.26 down down correct
LPLA.US LPL Financial Holdings Inc 20241212 0 333.19 334.38 329.58 330.1 379698 330.1 down up incorrect
LPRO.US Open Lending Corporation 20241212 0 6.11 6.16 6.03 6.08 158510 6.08 down down correct
LPSN.US LivePerson Inc 20241212 0 0.86 0.886 0.825 0.8321 740277 0.8321 down down correct
LPTH.US LightPath Technologies Inc 20241212 0 1.94 1.96 1.88 1.94 193050 1.94
LPTX.US Leap Therapeutics Inc 20241212 0 3.26 3.31 3.06 3.13 290902 3.13 down up incorrect
LQDA.US Liquidia Corporation 20241212 0 11 11.32 10.805 11.01 791928 11.01 up up correct
LQDT.US Liquidity Services Inc 20241212 0 31 34.89 28.89 33.66 1474054 33.66 up up correct
LRCX.US Lam Research Corporation 20241212 0 77.25 77.36 74.95 75.58 8641500 75.58 down down correct
LRFC.US Logan Ridge Finance Corp 20241212 0 25.02 25.32 25.02 25.25 6281 25.25 up up correct
LRMR.US Larimar Therapeutics Inc 20241212 0 6.43 6.48 5.81 6.11 1172127 6.11 down down correct
LSBK.US Lake Shore Bancorp Inc 20241212 0 13.84 13.84 13.84 13.84 106 13.84
LSCC.US Lattice Semiconductor Corporation 20241212 0 61.69 63.085 61.58 62.46 984316 62.46 up up correct
LSEA.US Landsea Homes Corporation 20241212 0 10.33 10.5 10.06 10.07 315775 10.07 down down correct
LSEAW.US Landsea Homes Corporation 20241212 0 0.137 0.16 0.12 0.1201 189261 0.1201 down down correct
LSTR.US Landstar System Inc 20241212 0 188.23 189.05 185.88 187.19 327676 187.19 down down correct
LTAFX.US Altst Strgs Fd A 20241212 0 15.45 15.45 15.45 15.45 0 15.45
LTBR.US Lightbridge Corporation 20241212 0 5.64 5.76 5.17 5.21 569717 5.21 down down correct
LTCFX.US Alternative Strategies Fund Class C 20241212 0 14.52 14.52 14.52 14.52 0 14.52
LTCH.US Latch Inc 20241212 0 0.12 0.13 0.12 0.13 155400 0.13 up up correct
LTRN.US Lantern Pharma Inc 20241212 0 3.9 3.9068 3.55 3.63 36548 3.63 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20241212 0 0.4 0.4 0.373 0.378 74700 0.378 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20241212 0 4.1 4.1 4.1 4.1 500 4.1
LTRX.US Lantronix Inc 20241212 0 3.63 3.75 3.5 3.61 418677 3.61 down down correct
LTRYW.US Lottery Com 20241212 0 0.0093 0.0093 0.0093 0.0093 30 0.0093
LUCD.US Lucid Diagnostics Inc. Common Stock 20241212 0 0.7853 0.82 0.753 0.774 518546 0.774 down down correct
LULU.US Lululemon Athletica Inc 20241212 0 396.73 398.24 389.17 389.33 1572400 389.33 down down correct
LUNA.US Luna Innovations Incorporated 20241212 0 1.81 1.8276 1.72 1.765 122265 1.765 down down correct
LUNG.US Pulmonx Corporation 20241212 0 6.31 6.4 5.94 6.05 402622 6.05 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20241212 0 1.04 1.08 0.97 1.01 69359 1.01 down down correct
LVO.US LiveOne Inc 20241212 0 1.17 1.17 1.02 1.05 358972 1.05 down down correct
LVTX.US Lava Therapeutics B.V 20241212 0 1.21 1.23 1.1508 1.2 228945 1.2 down down correct
LWAY.US Lifeway Foods Inc 20241212 0 24.23 24.75 24.18 24.19 34719 24.19 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20241212 0 1.95 2.005 1.75 1.78 1744085 1.78 down down correct
LX.US LexinFintech Holdings Ltd 20241212 0 6.1 6.1 5.875 5.95 1837213 5.95 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20241212 0 2.47 2.47 2.4 2.4 2400 2.4 down down correct
LYFT.US Lyft Inc 20241212 0 15.46 15.58 14.82 14.85 15366850 14.85 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20241212 0 0.94 0.9774 0.78 0.8222 8416631 0.8222 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20241212 0 0.83 0.8495 0.7541 0.7602 1804138 0.7602 down up incorrect
LYRA.US Lyra Therapeutics Inc 20241212 0 0.191 0.2095 0.1908 0.202 1491570 0.202 up down incorrect
LYTS.US LSI Industries Inc 20241212 0 20.41 20.46 20.1183 20.3 71179 20.3 down down correct
LZ.US LegalZoom.com Inc 20241212 0 8.42 8.47 8.25 8.28 864431 8.28 down down correct
MANH.US Manhattan Associates Inc 20241212 0 300.48 312.5999 298.95 309.78 416675 309.78 up down incorrect
MAPS.US WM Technology Inc 20241212 0 1.33 1.38 1.28 1.35 709226 1.35 up up correct
MAPSW.US WM Technology Inc 20241212 0 0.0303 0.0305 0.024 0.0267 50681 0.0267 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20241212 0 11.4 11.4 11.4 11.4 0 11.4
MAQCU.US Maquia Capital Acquisition Corporation 20241212 0 11.39 11.39 11.39 11.39 0 11.39
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20241212 0 0.021 0.021 0.02 0.02 56417 0.02 down down correct
MAR.US Marriott International Inc 20241212 0 292.68 294.01 289.75 289.99 1168000 289.99 down down correct
MARA.US Marathon Digital Holdings Inc 20241212 0 23.8 24.31 22.56 22.58 50696200 22.58 down down correct
MARK.US Remark Holdings Inc 20241212 0 0.1079 0.115 0.102 0.11 219648 0.11 up up correct
MARPS.US Marine Petroleum Trust 20241212 0 3.817 3.82 3.81 3.81 988 3.81 down down correct
MASI.US Masimo Corporation 20241212 0 174.13 176.7908 173.425 175.08 350611 175.08 up up correct
MASS.US 908 Devices Inc 20241212 0 2.25 2.25 2.12 2.12 217062 2.12 down down correct
MAT.US Mattel Inc 20241212 0 19.11 19.37 19 19.32 1601899 19.32 up down incorrect
MATW.US Matthews International Corporation 20241212 0 30.2 30.435 29.73 30.37 114765 30.37 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20241212 0 6.27 6.54 5.65 5.74 718203 5.74 down down correct
MAYS.US J.W. Mays Inc 20241212 0 43.5 43.5001 43 43 4734 43 down up incorrect
MBCN.US Middlefield Banc Corp 20241212 0 30.99 30.99 30.71 30.89 6081 30.89 down down correct
MBIN.US Merchants Bancorp 20241212 0 38.96 38.96 38.2 38.35 65604 38.26 down down correct
MBINN.US Merchants Bancorp 20241212 0 22.29 22.5 22.15 22.165 6700 21.79 down down correct
MBINO.US Merchants Bancorp 20241212 0 25.49 25.5 25.49 25.5 18400 24.891 up up correct
MBIO.US Mustang Bio Inc 20241212 0 0.204 0.208 0.1941 0.2049 572052 0.2049 up up correct
MBNKP.US Medallion Bank 20241212 0 25.393 25.393 25.393 25.393 1400 24.8929
MBOT.US Microbot Medical Inc 20241212 0 1.03 1.0386 0.9901 0.9993 156419 0.9993 down up incorrect
MBRX.US Moleculin Biotech Inc 20241212 0 2.79 2.79 2.46 2.46 57831 2.46 down up incorrect
MBUU.US Malibu Boats Inc 20241212 0 44.01 44.62 43.75 44.14 82342 44.14 up up correct
MBWM.US Mercantile Bank Corporation 20241212 0 50.57 51.22 49.45 49.6 67972 49.6 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20241212 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20241212 0 11.29 11.29 11.29 11.29 0 11.29
MCBS.US MetroCity Bankshares Inc 20241212 0 35.08 35.445 34.11 34.16 40250 34.16 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20241212 0 20.87 20.87 20.2716 20.38 56506 20.38 down down correct
MCHP.US Microchip Technology Incorporated 20241212 0 61.03 62.04 60.681 61.5 4738719 61.5 up up correct
MCHX.US Marchex Inc 20241212 0 2.13 2.2 2.01 2.12 101825 2.12 down down correct
MCRB.US Seres Therapeutics Inc 20241212 0 0.9 0.9171 0.85 0.8605 1078664 0.8605 down down correct
MCRI.US Monarch Casino & Resort Inc 20241212 0 87.15 88.4 86.43 87.56 143848 87.56 up up correct
MDB.US MongoDB Inc 20241212 0 291.95 294.62 284.2879 288.61 2751751 288.61 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20241212 0 306.21 311.77 302.47 302.47 321221 302.47 down down correct
MDIA.US MediaCo Holding Inc 20241212 0 1.3 1.35 1.3 1.34 8345 1.34 up up correct
MDJH.US MDJM Ltd 20241212 0 0.2471 0.29 0.2295 0.2661 10545294 0.2661 up up correct
MDLZ.US Mondelez International Inc 20241212 0 62.76 63.36 62.47 62.63 8041500 62.63 down down correct
MDRR.US Medalist Diversified REIT Inc 20241212 0 12.3799 12.3799 12.3 12.3 2320 12.3 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20241212 0 25.4 25.4 25.4 25.4 0 25.4
MDRX.US Allscripts Healthcare Solutions Inc 20241212 0 10.6 10.6 10.2 10.21 1149748 10.21 down down correct
MDWD.US MediWound Ltd 20241212 0 17.9 17.94 16.94 17.1 54139 17.1 down down correct
MDXG.US MiMedx Group Inc 20241212 0 9.39 9.46 9.21 9.44 515857 9.44 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20241212 0 2.38 2.4 2.35 2.36 33618 2.36 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20241212 0 3.62 3.71 3.27 3.33 376234 3.33 down down correct
MEDP.US Medpace Holdings Inc 20241212 0 341.5 350.98 340.42 347.43 193393 347.43 up up correct
MEIP.US MEI Pharma Inc 20241212 0 2.7 2.73 2.66 2.7 11604 2.7
MELI.US MercadoLibre Inc 20241212 0 1892.16 1924.95 1870.77 1870.77 232262 1870.77 down down correct
MEOH.US Methanex Corporation 20241212 0 46.83 47.02 45.89 45.89 207359 45.7056 down down correct
MERC.US Mercer International Inc 20241212 0 6.75 6.82 6.66 6.74 177468 6.6621 down down correct
MESA.US Mesa Air Group Inc 20241212 0 1.05 1.0799 1.05 1.06 76084 1.06 up down incorrect
MESO.US Mesoblast Limited 20241212 0 10.42 10.7 10.3 10.375 201374 10.375 down down correct
METC.US Ramaco Resources Inc 20241212 0 11.78 12.23 11.57 11.95 457370 11.95 up up correct
METCL.US METCL 20241212 0 25.9 25.9 25.75 25.785 1900 25.785 down down correct
MFH.US Mercurity Fintech Holding Inc 20241212 0 6.17 6.63 6.17 6.48 38339 6.48 up up correct
MFIN.US Medallion Financial Corp 20241212 0 10.15 10.5 10.04 10.32 222611 10.32 up up correct
MGEE.US MGE Energy Inc 20241212 0 101.29 102.36 97.98 98.4 129400 98.4 down down correct
MGIC.US Magic Software Enterprises Ltd 20241212 0 12.53 12.65 12.3 12.3 21396 12.3 down down correct
MGNI.US Magnite Inc 20241212 0 16.81 17.09 16.37 16.44 1216311 16.44 down down correct
MGNX.US MacroGenics Inc 20241212 0 3.35 3.46 3.27 3.4 528414 3.4 up up correct
MGPI.US MGP Ingredients Inc 20241212 0 45.425 46.7 45.18 46.63 214085 46.63 up up correct
MGRC.US McGrath RentCorp 20241212 0 119.81 121.19 118.2098 119.86 126950 119.86 up up correct
MGTX.US MeiraGTx Holdings plc 20241212 0 6.15 6.27 5.94 6.01 207082 6.01 down down correct
MGYR.US Magyar Bancorp Inc 20241212 0 14.09 14.48 13.93 14.48 2906 14.48 up up correct
MHLD.US Maiden Holdings Ltd 20241212 0 1.43 1.46 1.36 1.36 76460 1.36 down down correct
MIDD.US The Middleby Corporation 20241212 0 142.31 143.1 139.35 141.08 587880 141.08 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20241212 0 1.31 1.42 1.2652 1.3 1206822 1.3 down down correct
MIND.US MIND Technology Inc 20241212 0 6.18 6.47 5.86 5.93 940302 5.93 down down correct
MINM.US Minim Inc. Common Stock 20241212 0 0.3 0.3 0.3 0.3 0 0.3
MIRM.US Mirum Pharmaceuticals Inc 20241212 0 43.68 43.968 41.745 42.28 561908 42.28 down down correct
MIST.US Milestone Pharmaceuticals Inc 20241212 0 1.86 1.89 1.85 1.86 280325 1.86
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20241212 0 11.4 11.4 11.4 11.4 319 11.4
MITAU.US Coliseum Acquisition Corp. Unit 20241212 0 11.05 11.05 11.05 11.05 0 11.05
MITK.US Mitek Systems Inc 20241212 0 9.1 9.15 8.77 8.9 365073 8.9 down down correct
MKSI.US MKS Instruments Inc 20241212 0 112.38 114.41 111.63 112.9 420463 112.9 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20241212 0 0.55 0.576 0.502 0.5078 182851 0.5078 down down correct
MKTX.US MarketAxess Holdings Inc 20241212 0 237.64 239.99 234.65 236.21 575359 236.21 down down correct
MLAB.US Mesa Laboratories Inc 20241212 0 128.6 128.6 124.51 127.16 17728 127.16 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20241212 0 6.97 7.095 6.86 6.91 3240910 6.91 down down correct
MLKN.US MillerKnoll Inc 20241212 0 25.08 25.19 24.325 24.64 614525 24.64 down down correct
MMLP.US Martin Midstream Partners L.P 20241212 0 4 4.02 4 4.02 58585 4.02 up up correct
MMSI.US Merit Medical Systems Inc 20241212 0 105.22 106.295 103.78 104.75 416809 104.75 down down correct
MMYT.US MakeMyTrip Limited 20241212 0 119.9 121.3663 117.33 117.5 319553 117.5 down down correct
MNDO.US MIND C.T.I. Ltd 20241212 0 2.01 2.02 1.99 1.99 14986 1.99 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20241212 0 276.52 286.85 276.27 282.04 415296 282.04 up up correct
MNKD.US MannKind Corporation 20241212 0 6.6 6.655 6.48 6.55 1897144 6.55 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20241212 0 7.3 7.4284 6.89 7.02 1282712 7.02 down down correct
MNOV.US MediciNova Inc 20241212 0 2.17 2.18 2.13 2.14 24888 2.14 down down correct
MNPR.US Monopar Therapeutics Inc 20241212 0 24.25 24.7898 23.65 24.25 51155 24.25
MNRO.US Monro Inc 20241212 0 27.5 27.615 26.64 26.66 414752 26.66 down down correct
MNSB.US MainStreet Bancshares Inc 20241212 0 20.69 20.8228 19.8 20.4 33719 20.4 down down correct
MNSBP.US MainStreet Bancshares Inc 20241212 0 24.655 24.7 24.37 24.7 600 24.231 up up correct
MNST.US Monster Beverage Corporation 20241212 0 52.35 52.97 52.32 52.92 4274400 52.92 up up correct
MNTK.US Montauk Renewables Inc 20241212 0 4.25 4.25 4.06 4.09 112152 4.09 down down correct
MNTS.US Momentus Inc 20241212 0 0.4023 0.4124 0.373 0.373 133048 5.222 down up incorrect
MNTSW.US Momentus Inc 20241212 0 0.0116 0.0148 0.0116 0.0147 20111 0.0147 up down incorrect
MNTX.US Manitex International Inc 20241212 0 5.75 5.77 5.75 5.76 110460 5.76 up down incorrect
MODV.US ModivCare Inc 20241212 0 18.51 18.62 17.245 17.26 247489 17.26 down down correct
MOFG.US MidWestOne Financial Group Inc 20241212 0 33.08 33.4 32.55 32.61 79359 32.61 down down correct
MOGO.US Mogo Inc 20241212 0 1.38 1.42 1.3274 1.36 69647 1.36 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20241212 0 5.585 5.65 5.4543 5.55 20366 5.55 down down correct
MOMO.US Momo Inc 20241212 0 7.7 7.805 7.61 7.79 1217737 7.79 up down incorrect
MORN.US Morningstar Inc 20241212 0 358.97 361.76 358.26 358.78 97657 358.78 down down correct
MOTS.US Motus GI Holdings Inc 20241212 0 0.0002 0.0002 0.0002 0.0002 1997 0.0002
MOVE.US Movano Inc 20241212 0 6.55 6.6041 6.345 6.57 40024 6.57 up up correct
MPAA.US Motorcar Parts of America Inc 20241212 0 7.85 8.425 7.85 8.38 79923 8.38 up up correct
MPB.US Mid Penn Bancorp Inc 20241212 0 31.78 31.78 31.09 31.11 40136 31.11 down up incorrect
MPWR.US Monolithic Power Systems Inc 20241212 0 611.31 623.8 593.1 605.45 862132 605.45 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20241212 0 4.09 4.14 4 4.03 4279028 4.03 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20241212 0 1.25 1.25 1.25 1.25 626 1.25
MRAM.US Everspin Technologies Inc 20241212 0 6.51 6.51 6.3 6.45 127159 6.45 down up incorrect
MRBK.US Meridian Corporation 20241212 0 15.71 15.71 15.37 15.58 34549 15.58 down down correct
MRCC.US Monroe Capital Corporation 20241212 0 8.57 8.645 8.42 8.57 77117 8.3194
MRCY.US Mercury Systems Inc 20241212 0 39.02 39.91 38.58 38.68 570508 38.68 down down correct
MREO.US Mereo BioPharma Group plc 20241212 0 3.83 3.9 3.62 3.73 646092 3.73 down down correct
MRIN.US Marin Software Incorporated 20241212 0 2.1 2.1799 2.1 2.1 14379 2.1
MRKR.US Marker Therapeutics Inc 20241212 0 3.85 5.79 3.85 4.72 441191 4.72 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20241212 0 1.54 1.585 1.37 1.43 158588 1.43 down down correct
MRNA.US Moderna Inc 20241212 0 42.55 43.8 41.7 42.82 5236600 42.82 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20241212 0 0.28 0.2887 0.2674 0.2722 607519 0.2722 down down correct
MRSN.US Mersana Therapeutics Inc 20241212 0 2.66 2.71 2.245 2.3 1058785 2.3 down up incorrect
MRTN.US Marten Transport Ltd 20241212 0 17.36 17.425 17.1 17.24 211043 17.18 down up incorrect
MRUS.US Merus N.V 20241212 0 43.19 43.68 41.38 41.45 693865 41.45 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20241212 0 5.76 5.87 5.65 5.66 1232252 5.66 down down correct
MRVL.US Marvell Technology Inc 20241212 0 110.53 110.94 107.92 109.01 10190400 109.01 down down correct
MS.US PO 20241212 0 19.14 19.25 19.06 19.16 354007 19.16 up up correct
MSBI.US Midland States Bancorp Inc 20241212 0 26.79 26.97 26.39 26.41 47334 26.41 down down correct
MSEX.US Middlesex Water Company 20241212 0 59.81 60.53 59.265 59.55 74921 59.55 down up incorrect
MSFIX.US The Multi 20241212 0 11.89 11.89 11.89 11.89 0 11.89
MSFT.US Microsoft Corporation 20241212 0 449.11 456.16 449.11 449.56 20834800 449.56 up up correct
MSGM.US Motorsport Games Inc 20241212 0 1.22 1.229 1.13 1.15 40161 1.15 down down correct
MSTR.US MicroStrategy Incorporated 20241212 0 413.71 415.8043 386.11 392.19 21074260 392.19 down down correct
MSVB.US Mid 20241212 0 15 15 15 15 0 15
MTC.US Mmtec Inc 20241212 0 1.752 1.996 1.7112 1.9288 522646 1.9288 up up correct
MTCH.US Match Group Inc 20241212 0 30.96 31.19 29.95 30.58 8780731 30.58 down down correct
MTEM.US Molecular Templates Inc 20241212 0 0.435 0.435 0.3945 0.404 760915 0.404 down down correct
MTEX.US Mannatech Incorporated 20241212 0 12.3028 12.3028 11.7842 11.7842 2116 11.7842 down down correct
MTLS.US Materialise NV 20241212 0 8.16 8.5 8.16 8.44 173766 8.44 up up correct
MTRX.US Matrix Service Company 20241212 0 13.03 13.07 12.81 12.9 72581 12.9 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20241212 0 137.63 139.7 136.34 136.49 295679 136.49 down up incorrect
MTTR.US Matterport Inc 20241212 0 4.89 4.97 4.88 4.95 1947352 4.95 up up correct
MU.US Micron Technology Inc 20241212 0 101.4 101.98 97.76 98.24 19334850 98.24 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20241212 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20241212 0 1.73 1.925 1.6862 1.74 3342319 1.74 up up correct
MVBF.US MVB Financial Corp 20241212 0 22.1 22.1 21.66 21.81 20836 21.81 down down correct
MVIS.US MicroVision Inc 20241212 0 0.87 0.88 0.83 0.83 3417100 0.83 down up incorrect
MVST.US Microvast Holdings Inc 20241212 0 1.26 1.32 1.21 1.26 6790510 1.26
MVSTW.US Microvast Holdings Inc 20241212 0 0.16 0.16 0.1201 0.1421 83424 0.1421 down down correct
MXCT.US MaxCyte Inc. 20241212 0 4.42 4.47 4.22 4.34 353306 4.34 down down correct
MYFW.US First Western Financial Inc 20241212 0 21.06 21.16 20.92 20.92 15535 20.92 down down correct
MYGN.US Myriad Genetics Inc 20241212 0 14.49 15.44 14.2 14.5 2684428 14.5 up down incorrect
MYNA.US Mynaric AG American Depository Shares 20241212 0 0.414 0.43 0.3703 0.3747 243516 0.3747 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20241212 0 5.03 5.9999 4.3 5.6 308833 5.6 up down incorrect
MYPS.US Playstudios Inc 20241212 0 2.21 2.22 2.09 2.12 168914 2.12 down down correct
MYPSW.US MYPSW 20241212 0 0.024 0.024 0.018 0.02 186600 0.02 down up incorrect
MYRG.US MYR Group Inc 20241212 0 168.03 168.88 165.99 167.37 155181 167.37 down down correct
MYSZ.US My Size Inc 20241212 0 1.31 1.3476 1.26 1.26 54013 1.26 down up incorrect
NAII.US Natural Alternatives International Inc 20241212 0 4.25 4.38 4.2 4.38 8572 4.38 up up correct
NAOV.US NanoVibronix Inc 20241212 0 0.56 0.6298 0.56 0.61 228488 0.61 up down incorrect
NARI.US Inari Medical Inc 20241212 0 54.5 58.39 51 56.35 2035557 56.35 up down incorrect
NATH.US Nathan's Famous Inc 20241212 0 86.78 86.78 84.35 84.77 5800 84.77 down down correct
NATR.US Nature's Sunshine Products Inc 20241212 0 15.88 15.93 15.69 15.82 19408 15.82 down down correct
NAUT.US Nautilus Biotechnology Inc 20241212 0 2.11 2.125 2.0201 2.04 97094 2.04 down up incorrect
NAVI.US Navient Corporation 20241212 0 15.01 15.26 14.98 15.11 742634 15.11 up up correct
NBIX.US Neurocrine Biosciences Inc 20241212 0 128.22 128.63 126.63 126.79 553539 126.79 down down correct
NBN.US Northeast Bank 20241212 0 100.74 101.1 98.1746 98.27 41076 98.27 down down correct
NBST.US Newbury Street Acquisition Corporation 20241212 0 10.52 10.52 10.52 10.52 0 10.52
NBSTU.US Newbury Street Acquisition Corporation 20241212 0 10.71 10.71 10.71 10.71 0 10.71
NBTB.US NBT Bancorp Inc 20241212 0 51.63 52.085 51.05 51.68 329476 51.68 up up correct
NBTX.US Nanobiotix S.A 20241212 0 3.63 3.63 3.28 3.28 48321 3.28 down down correct
NCMI.US National CineMedia Inc 20241212 0 7.45 7.6 7.36 7.37 428634 7.37 down down correct
NCNA.US NuCana plc 20241212 0 1.28 1.28 1.23 1.25 51143 1.25 down down correct
NCNO.US nCino Inc 20241212 0 36.02 37.2 36.02 36.55 1717015 36.55 up up correct
NCSM.US NCS Multistage Holdings Inc 20241212 0 26.86 28.7 26.35 28.5 29042 28.5 up up correct
NCTY.US The9 Limited 20241212 0 17.6 18.88 17.15 17.41 181141 17.41 down up incorrect
NDAQ.US Nasdaq Inc 20241212 0 81.31 81.4644 80.75 80.87 1465417 80.87 down down correct
NDLS.US Noodles & Company 20241212 0 0.71 0.73 0.675 0.73 249052 0.73 up up correct
NDRA.US ENDRA Life Sciences Inc 20241212 0 4.7 4.7 4.4 4.4 10492 4.4 down up incorrect
NDSN.US Nordson Corporation 20241212 0 234.04 244.95 224.94 229.11 1049444 229.11 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20241212 0 28.68 28.92 28.03 28.18 33760 28.18 down down correct
NEGG.US Newegg Commerce Inc 20241212 0 0.565 0.5967 0.5404 0.55 746101 0.55 down down correct
NEO.US NeoGenomics Inc 20241212 0 18.07 18.475 17.86 17.9 943947 17.9 down down correct
NEOG.US Neogen Corporation 20241212 0 12.63 12.75 12.36 12.49 1411128 12.49 down up incorrect
NEON.US Neonode Inc 20241212 0 7.73 7.97 7.56 7.67 51215 7.67 down down correct
NEPH.US Nephros Inc 20241212 0 1.59 1.6 1.55 1.55 2086 1.55 down down correct
NERV.US Minerva Neurosciences Inc 20241212 0 2.16 2.22 2.1401 2.21 4023 2.21 up up correct
NESR.US National Energy Services Reunited Corp 20241212 0 8.79 8.83 8.61 8.76 61400 8.76 down down correct
NESRW.US NESRW 20241212 0 0.38 0.38 0.38 0.38 201 0.38
NEWT.US Newtek Business Services Corp 20241212 0 14.18 14.39 13.96 13.97 111017 13.97 down up incorrect
NEXI.US NexImmune Inc 20241212 0 0.407 0.407 0.2302 0.2302 944 0.2302 down down correct
NEXT.US NextDecade Corporation 20241212 0 6.76 6.9165 6.69 6.83 972303 6.83 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20241212 0 13.16 13.16 12.83 12.91 113377 12.91 down down correct
NFE.US New Fortress Energy Inc 20241212 0 13 13.25 12.4345 13.13 4259506 13.13 up down incorrect
NFLX.US Netflix Inc 20241212 0 933.35 934.0886 922.6 925.55 2486197 925.55 down up incorrect
NHTC.US Natural Health Trends Corp 20241212 0 4.64 4.64 4.3401 4.42 58937 4.42 down down correct
NICE.US NICE Ltd 20241212 0 183.34 192.775 182.88 192.33 550514 192.33 up up correct
NICHX.US NICHX 20241212 0 27.62 27.62 27.62 27.62 0 27.62
NISN.US Nisun International Enterprise Development Group Co. Ltd 20241212 0 6.1 6.3 5.58 5.87 172753 5.87 down down correct
NIU.US Niu Technologies 20241212 0 1.87 1.92 1.83 1.87 270721 1.87
NKLA.US Nikola Corporation 20241212 0 1.6 1.75 1.32 1.57 17572800 1.57 down up incorrect
NKSH.US National Bankshares Inc 20241212 0 31.7 31.8799 31.15 31.15 7965 31.15 down down correct
NKTR.US Nektar Therapeutics 20241212 0 1.02 1.04 1 1 2159278 1 down down correct
NKTX.US Nkarta Inc 20241212 0 2.48 2.5 2.28 2.29 3261697 2.29 down down correct
NLSP.US NLS Pharmaceutics AG 20241212 0 1.86 1.98 1.8 1.96 96087 1.96 up up correct
NLSPW.US NLS Pharmaceutics AG 20241212 0 0.011 0.011 0.011 0.011 2100 0.011
NMFC.US New Mountain Finance Corporation 20241212 0 11.8 11.89 11.72 11.75 463124 11.4295 down down correct
NMIH.US NMI Holdings Inc 20241212 0 38.67 38.78 38.15 38.22 456711 38.22 down up incorrect
NMRD.US Nemaura Medical Inc 20241212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20241212 0 15.06 15.18 14.84 14.86 644982 14.86 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20241212 0 0.88 0.8899 0.72 0.7637 395752 0.7637 down up incorrect
NNAVW.US NextNav Inc. Warrant 20241212 0 6.67 7 6.53 6.6 115337 6.6 down down correct
NNBR.US NN Inc 20241212 0 4.05 4.0583 3.92 3.92 47972 3.92 down down correct
NNDM.US Nano Dimension Ltd 20241212 0 2.34 2.4 2.28 2.39 1289400 2.39 up up correct
NNOX.US Nano 20241212 0 7.43 7.88 7.34 7.41 2009428 7.41 down up incorrect
NODK.US NI Holdings Inc 20241212 0 16.94 17.06 16.745 16.9 11492 16.9 down down correct
NOTV.US Inotiv Inc 20241212 0 4.89 5.1154 4.63 4.72 339371 4.72 down down correct
NOVT.US Novanta Inc 20241212 0 166.54 168.04 166.135 167.3 104820 167.3 up up correct
NPABU.US New Providence Acquisition Corp. II Unit 20241212 0 12.2 12.2 12.2 12.2 0 12.2
NPCE.US NeuroPace Inc 20241212 0 10.95 11.21 10.35 10.91 79093 10.91 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20241212 0 2.405 2.48 2.3 2.305 24535 2.305 down down correct
NRC.US National Research Corporation 20241212 0 19.07 19.14 18.465 18.47 79016 18.47 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20241212 0 13.74 13.96 13.52 13.54 401404 13.54 down down correct
NRIM.US Northrim BanCorp Inc 20241212 0 87.89 88 84.68 86 35024 85.3224 down down correct
NRIX.US Nurix Therapeutics Inc 20241212 0 21.25 21.71 20.21 20.56 859776 20.56 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20241212 0 16.26 16.26 16.26 16.26 0 16.26
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20241212 0 16.48 16.48 16.48 16.48 0 16.48
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20241212 0 16.49 16.49 16.49 16.49 0 16.49
NRXP.US NRx Pharmaceuticals Inc 20241212 0 1.18 1.21 1.17 1.2 124610 1.2 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20241212 0 0.068 0.068 0.0679 0.0679 1321 0.0679 down down correct
NSIT.US Insight Enterprises Inc 20241212 0 161.99 164.56 160.66 162.98 328340 162.98 up down incorrect
NSPR.US InspireMD Inc 20241212 0 3.1181 3.1948 3.06 3.09 20503 3.09 down down correct
NSSC.US Napco Security Technologies Inc 20241212 0 38.32 38.9 37.91 38.04 318082 38.04 down down correct
NSYS.US Nortech Systems Incorporated 20241212 0 11.9 11.9 11.44 11.44 837 11.44 down up incorrect
NTAP.US NetApp Inc 20241212 0 122.11 124.29 121.81 123.51 1207553 123.51 up up correct
NTCT.US NetScout Systems Inc 20241212 0 22.44 23.2 22.44 23.1 345034 23.1 up down incorrect
NTES.US NetEase Inc 20241212 0 95.96 97.19 95.85 96.28 706333 96.28 up up correct
NTGR.US NETGEAR Inc 20241212 0 25.42 25.8 25.3 25.38 277537 25.38 down down correct
NTIC.US Northern Technologies International Corporation 20241212 0 13.62 13.96 13.61 13.87 11086 13.87 up up correct
NTLA.US Intellia Therapeutics Inc 20241212 0 14.05 14.05 13.46 13.56 1567076 13.56 down down correct
NTNX.US Nutanix Inc 20241212 0 65.2 70.2 65.13 68.76 11330590 68.76 up up correct
NTRA.US Natera Inc 20241212 0 167.22 169.25 164.94 166.45 985474 166.45 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20241212 0 4.1 4.4698 4.0501 4.1 45234 4.1
NTRBW.US Nutriband Inc. Warrant 20241212 0 1.47 1.47 1.41 1.47 700 1.47
NTRS.US Northern Trust Corporation 20241212 0 105.77 106.44 104.735 105.39 1567341 105.39 down down correct
NTRSO.US Northern Trust Corporation 20241212 0 21.46 21.47 21.12 21.12 24100 20.826 down up incorrect
NTWK.US NetSol Technologies Inc 20241212 0 2.7 2.8 2.7 2.76 15614 2.76 up up correct
NURO.US NeuroMetrix Inc 20241212 0 3.9 3.9 3.8833 3.9 2644 3.9
NUVL.US Nuvalent Inc. Class A Common Stock 20241212 0 90.88 90.88 84.9 86.82 970654 86.82 down down correct
NUWE.US Nuwellis Inc 20241212 0 1.32 1.32 1.2 1.21 259252 1.21 down down correct
NVAX.US Novavax Inc 20241212 0 8.77 9.285 8.66 9.02 3571307 9.02 up down incorrect
NVCR.US NovoCure Limited 20241212 0 31.14 31.505 29.7501 30.06 910265 30.06 down down correct
NVDA.US NVIDIA Corporation 20241212 0 137.08 138.44 135.8 137.34 159211391 137.34 up up correct
NVEC.US NVE Corporation 20241212 0 76.54 77.185 76.54 77.12 9391 77.12 up up correct
NVEE.US NV5 Global Inc 20241212 0 20.55 20.75 19.97 20 419947 20 down down correct
NVFY.US Nova LifeStyle Inc 20241212 0 0.501 0.501 0.4466 0.4466 40227 0.4466 down down correct
NVMI.US Nova Measuring Instruments Ltd 20241212 0 190.45 191.74 187.86 189.55 77748 189.55 down down correct
NVNO.US enVVeno Medical Corp 20241212 0 3 3 2.8124 2.83 73923 2.83 down down correct
NVOS.US Novo Integrated Sciences Inc 20241212 0 0.04 0.0459 0.0325 0.04 183473 0.04
NVTS.US Navitas Semiconductor Corporation Common Stock 20241212 0 3.86 4.14 3.56 3.6 12038400 3.6 down down correct
NVVE.US Nuvve Holding Corp 20241212 0 3.41 3.59 3.35 3.35 9167 3.35 down down correct
NVVEW.US Nuvve Holding Corp 20241212 0 0.019 0.02 0.019 0.02 1738 0.02 up up correct
NWBI.US Northwest Bancshares Inc 20241212 0 14.42 14.47 14.29 14.33 530185 14.33 down down correct
NWE.US NorthWestern Corporation 20241212 0 52.52 52.725 51.51 51.58 283663 50.93 down down correct
NWFL.US Norwood Financial Corp 20241212 0 30.001 30.6 29.955 30.2 17138 30.2 up up correct
NWL.US Newell Brands Inc 20241212 0 11.36 11.54 11.285 11.45 5534186 11.45 up up correct
NWPX.US Northwest Pipe Company 20241212 0 54.02 54.285 53.24 53.6 51738 53.6 down down correct
NWS.US News Corporation 20241212 0 32.1 32.33 31.84 31.85 561900 31.85 down down correct
NWSA.US News Corporation 20241212 0 29 29.26 28.94 28.98 1661908 28.98 down up incorrect
NXPI.US NXP Semiconductors N.V 20241212 0 218.58 219.62 215.43 217.73 1770951 217.73 down down correct
NXST.US Nexstar Media Group Inc 20241212 0 163.84 166.468 163.0915 165 514812 165 up up correct
NXTC.US NextCure Inc 20241212 0 1.09 1.146 1.07 1.09 26517 1.09
NXTP.US Nextplay Technologies Inc 20241212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYMT.US New York Mortgage Trust Inc 20241212 0 6.48 6.52 6.41 6.44 514838 6.221 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20241212 0 22.82 22.88 22.63 22.63 806700 22.63 down down correct
NYMTM.US New York Mortgage Trust Inc 20241212 0 25.233 25.24 25.04 25.1 5900 25.1 down down correct
NYMTN.US New York Mortgage Trust Inc 20241212 0 22.78 22.78 22.64 22.69 10700 22.69 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20241212 0 8.16 8.16 7.88 7.88 25963 7.88 down down correct
OB.US Outbrain Inc 20241212 0 6.94 6.94 6.51 6.69 219018 6.69 down up incorrect
OBLG.US Oblong Inc 20241212 0 3.68 3.8645 3.67 3.7592 13070 3.7592 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20241212 0 60.67 60.79 59.43 59.5 9261 59.5 down down correct
OCAX.US OCA Acquisition Corp 20241212 0 11.3 11.3 11.3 11.3 0 11.3
OCAXU.US OCA Acquisition Corp 20241212 0 10.72 10.72 10.72 10.72 0 10.72
OCAXW.US OCA Acquisition Corp 20241212 0 0.0063 0.0063 0.0063 0.0063 1500 0.0063
OCC.US Optical Cable Corporation 20241212 0 2.21 2.24 2.07 2.17 10474 2.17 down up incorrect
OCCI.US OFS Credit Company Inc 20241212 0 7.47 7.47 7.42 7.45 197300 7.3308 down down correct
OCCIO.US OFS Credit Company Inc 20241212 0 24.675 24.75 24.652 24.652 900 24.5257 down down correct
OCFC.US OceanFirst Financial Corp 20241212 0 19.97 20.05 19.735 19.77 153587 19.77 down down correct
OCFCP.US OceanFirst Financial Corp 20241212 0 25.36 25.37 25.36 25.37 500 25.37 up up correct
OCG.US Oriental Culture Holding LTD 20241212 0 1.35 1.35 1.31 1.33 2628 1.33 down down correct
OCGN.US Ocugen Inc 20241212 0 0.8554 0.8956 0.8422 0.8524 3605328 0.8524 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20241212 0 16.14 16.325 16.12 16.23 522412 15.6735 up up correct
OCUL.US Ocular Therapeutix Inc 20241212 0 9.43 9.44 8.85 8.89 1101837 8.89 down up incorrect
OCX.US OncoCyte Corporation 20241212 0 2.4 2.47 2.34 2.39 8258 2.39 down down correct
ODFL.US Old Dominion Freight Line Inc 20241212 0 204.45 204.58 200.23 203.04 1083400 203.04 down down correct
ODP.US The ODP Corporation 20241212 0 28.21 28.27 27.45 27.97 386582 27.97 down down correct
OESX.US Orion Energy Systems Inc 20241212 0 0.8 0.8648 0.8 0.83 227247 0.83 up down incorrect
OFED.US Oconee Federal Financial Corp 20241212 0 13.2 13.2 13.2 13.2 0 13.2
OFIX.US Orthofix Medical Inc 20241212 0 18.54 18.615 17.99 18.09 168295 18.09 down down correct
OFLX.US Omega Flex Inc 20241212 0 46.47 46.87 45.31 46.43 17400 46.0582 down down correct
OFS.US OFS Capital Corporation 20241212 0 8.55 8.72 8.44 8.61 73202 8.27 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20241212 0 22.4 22.4 22.325 22.37 1800 22.37 down down correct
OGI.US OrganiGram Holdings Inc 20241212 0 1.52 1.55 1.51 1.51 414242 1.51 down down correct
OKTA.US Okta Inc 20241212 0 84.09 84.705 83.24 83.91 2615486 83.91 down up incorrect
OLB.US The OLB Group Inc 20241212 0 1.83 1.83 1.76 1.7795 4724 1.7795 down down correct
OLED.US Universal Display Corporation 20241212 0 159.42 162.22 159.42 161.1 455651 160.695 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20241212 0 113.27 113.615 110.51 111.19 1317258 111.19 down down correct
OLMA.US Olema Pharmaceuticals Inc 20241212 0 8.39 8.55 6.5 6.72 2992302 6.72 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20241212 0 2.1 2.1 1.98 2.06 2508346 2.06 down up incorrect
OM.US Outset Medical Inc 20241212 0 1.21 1.26 1.2 1.21 189243 1.21
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20241212 0 72.4 72.52 70.4 70.55 83804 70.55 down down correct
OMCL.US Omnicell Inc 20241212 0 47.06 47.19 45.68 45.96 333316 45.96 down down correct
OMER.US Omeros Corporation 20241212 0 8.95 9.29 8.3001 8.49 1021993 8.49 down down correct
OMEX.US Odyssey Marine Exploration Inc 20241212 0 0.38 0.463 0.37 0.37 997733 0.37 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20241212 0 1.01 1.01 0.9327 0.9742 176796 0.9742 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20241212 0 20.45 20.51 19.01 19.8608 11815 19.8608 down down correct
OMQS.US OMNIQ Corp. Common Stock 20241212 0 0.25 0.25 0.17 0.17 5746 0.17 down down correct
ON.US ON Semiconductor Corporation 20241212 0 66.9 67.52 66.26 67.11 4075800 67.11 up up correct
ONB.US Old National Bancorp 20241212 0 23.04 23.11 22.69 22.7 1350543 22.7 down down correct
ONCT.US Oncternal Therapeutics Inc 20241212 0 0.5266 0.5266 0.5266 0.5266 0 0.5266
ONCY.US Oncolytics Biotech Inc 20241212 0 0.833 0.88 0.8207 0.8357 403630 0.8357 up up correct
ONDS.US Ondas Holdings Inc 20241212 0 1.04 1.07 0.9633 1.02 2802414 1.02 down up incorrect
ONEW.US OneWater Marine Inc 20241212 0 20.91 21.42 20.39 20.56 69503 20.56 down up incorrect
ONVO.US Organovo Holdings Inc 20241212 0 0.405 0.43 0.36 0.408 199273 0.408 up up correct
OPBK.US OP Bancorp 20241212 0 17.11 17.79 16.75 17.25 27212 17.25 up up correct
OPCH.US Option Care Health Inc 20241212 0 23.61 23.775 23.345 23.39 1340490 23.39 down up incorrect
OPEN.US Opendoor Technologies Inc 20241212 0 2.07 2.12 1.94 1.96 36221180 1.96 down down correct
OPGN.US OpGen Inc 20241212 0 1.24 1.24 1 1.11 8809 1.11 down down correct
OPHC.US OptimumBank Holdings Inc 20241212 0 4.94 4.96 4.92 4.94 20182 4.94
OPI.US Office Properties Income Trust 20241212 0 1.36 1.431 1.34 1.34 536500 1.34 down down correct
OPINL.US Office Properties Income Trust 20241212 0 11.74 11.92 11.53 11.92 18700 11.92 up up correct
OPK.US OPKO Health Inc 20241212 0 1.615 1.76 1.6 1.61 6925279 1.61 down up incorrect
OPOF.US Old Point Financial Corporation 20241212 0 24.25 24.47 24.25 24.47 713 24.47 up up correct
OPRA.US Opera Limited 20241212 0 19.05 20.28 18.975 19.93 1231987 19.93 up up correct
OPRT.US Oportun Financial Corporation 20241212 0 3.91 3.97 3.78 3.87 92169 3.87 down up incorrect
OPRX.US OptimizeRx Corporation 20241212 0 4.91 5.15 4.76 4.93 211547 4.93 up up correct
OPT.US Opthea Limited 20241212 0 3.35 3.49 3.23 3.3 11266 3.3 down down correct
OPTN.US OptiNose Inc 20241212 0 0.4951 0.52 0.4711 0.4883 250708 0.4883 down down correct
ORGN.US Origin Materials Inc 20241212 0 1.18 1.2 1.074 1.11 1922309 1.11 down down correct
ORGNW.US Origin Materials Inc Warrant 20241212 0 0.14 0.1401 0.0883 0.11 30137 0.11 down down correct
ORGO.US Organogenesis Holdings Inc 20241212 0 3.65 3.65 3.49 3.53 500520 3.53 down down correct
ORGS.US Orgenesis Inc 20241212 0 1.03 1.05 0.98 0.98 10884 0.98 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20241212 0 8.8 8.96 8.4 8.43 212070 8.43 down up incorrect
OWSCX.US OWSCX 20241212 0 19.65 19.65 19.65 19.65 0 19.65
ORLY.US O'Reilly Automotive Inc 20241212 0 1270.3 1273.88 1254.2 1269.72 231000 1269.72 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20241212 0 2.45 2.49 2.44 2.49 158223 2.49 up up correct
ORRF.US Orrstown Financial Services Inc 20241212 0 39.26 39.385 38.73 38.9 71880 38.9 down up incorrect
OSBC.US Old Second Bancorp Inc 20241212 0 18.71 18.74 18.46 18.51 138127 18.51 down up incorrect
OSIS.US OSI Systems Inc 20241212 0 186.5 189.02 184.785 187.75 230821 187.75 up up correct
OSPN.US OneSpan Inc 20241212 0 18.75 19.28 18.72 19.13 392305 19.13 up up correct
OSS.US One Stop Systems Inc 20241212 0 2.74 2.8 2.61 2.73 74227 2.73 down down correct
OSUR.US OraSure Technologies Inc 20241212 0 4.07 4.1183 3.94 4.08 744978 4.08 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20241212 0 20.17 20.48 19.985 20.26 897023 20.26 up up correct
OTEX.US Open Text Corporation 20241212 0 30.06 30.395 29.86 29.89 382190 29.89 down down correct
OTLK.US Outlook Therapeutics Inc 20241212 0 1.58 1.65 1.5205 1.54 683927 1.54 down down correct
OTLY.US Oatly Group AB 20241212 0 0.7 0.7199 0.6818 0.6975 1441209 0.6975 down down correct
OTRK.US Ontrak Inc 20241212 0 1.58 1.65 1.58 1.63 19646 1.63 up up correct
OTRKP.US Ontrak Inc 20241212 0 0.2858 0.2858 0.2858 0.2858 250 0.2858
OTTR.US Otter Tail Corporation 20241212 0 78.1 78.19 76.23 76.6 213126 76.6 down up incorrect
OUST.US WT 20241212 0 0.0555 0.065 0.055 0.0622 51528 0.0622 up up correct
OVBC.US Ohio Valley Banc Corp 20241212 0 26.03 27.27 26.03 27.05 28289 27.05 up up correct
OVID.US Ovid Therapeutics Inc 20241212 0 1.1 1.13 1.0263 1.06 170124 1.06 down up incorrect
OVLY.US Oak Valley Bancorp 20241212 0 30.1716 30.81 30.1716 30.7 4872 30.7 up up correct
OXBR.US Oxbridge Re Holdings Limited 20241212 0 3.96 4.1 3.73 3.8399 25735 3.8399 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20241212 0 0.38 0.4786 0.375 0.42 27733 0.42 up up correct
OXLC.US Oxford Lane Capital Corp 20241212 0 5.25 5.27 5.24 5.25 4761400 5.1598
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20241212 0 23.824 23.93 23.824 23.93 600 23.5081 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20241212 0 24.09 24.19 24.05 24.05 6100 23.9203 down down correct
OXSQ.US Oxford Square Capital Corp 20241212 0 2.64 2.65 2.64 2.65 387876 2.6149 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20241212 0 23.265 23.265 23.265 23.265 31 23.265
OXSQZ.US Oxford Square Capital Corp. 20241212 0 24.6 24.6 24.6 24.6 0 24.6
OZK.US Bank OZK 20241212 0 47.56 47.93 47.13 47.23 558746 47.23 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20241212 0 17.15 17.377 16.91 16.97 34800 16.97 down down correct
PAA.US Plains All American Pipeline L.P 20241212 0 18.04 18.13 17.93 18.05 2056411 18.05 up up correct
PAAS.US Pan American Silver Corp 20241212 0 23 23.33 22.64 22.68 3003391 22.68 down down correct
PACB.US Pacific Biosciences of California Inc 20241212 0 2.25 2.3 2.0301 2.045 7137252 2.045 down down correct
PAGP.US Plains GP Holdings L.P 20241212 0 19.23 19.47 19.23 19.32 3021113 19.32 up down incorrect
PAHC.US Phibro Animal Health Corporation 20241212 0 24 24.4199 23.75 23.88 172616 23.88 down down correct
PALI.US Palisade Bio Inc 20241212 0 2.85 3.3 1.91 2.36 68198156 2.36 down down correct
PALT.US Paltalk Inc. Common Stock 20241212 0 1.91 1.9249 1.9 1.91 5545 1.91
PANL.US Pangaea Logistics Solutions Ltd 20241212 0 5.28 5.38 5.25 5.33 173846 5.33 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20241212 0 397.1 403.4 395.52 400.21 3286016 200.105 up up correct
PASG.US Passage Bio Inc 20241212 0 0.7777 0.79 0.73 0.7831 348635 0.7831 up up correct
PATK.US Patrick Industries Inc 20241212 0 135.66 137.47 133.57 135.99 540942 89.9864 up up correct
PAVM.US PAVmed Inc 20241212 0 0.796 0.85 0.76 0.78 85392 0.78 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20241212 0 0.0254 0.0288 0.015 0.015 56717 0.015 down down correct
PAX.US Patria Investments Limited 20241212 0 12.82 12.97 12.67 12.74 624301 12.74 down down correct
PAYS.US PaySign Inc 20241212 0 3.18 3.1814 3.06 3.1 163660 3.1 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20241212 0 10.2769 10.535 10.2769 10.31 1457336 10.31 up up correct
PAYX.US Paychex Inc 20241212 0 141.34 142.16 139.56 141.19 1810600 141.19 down up incorrect
PBBK.US PB Bankshares Inc. Common Stock 20241212 0 15.09 15.53 15.09 15.53 500 15.53 up down incorrect
PBFS.US Pioneer Bancorp Inc 20241212 0 11.8 11.8 11.72 11.73 16971 11.73 down down correct
PBHC.US Pathfinder Bancorp Inc 20241212 0 17.255 17.9 17.255 17.44 1721 17.44 up up correct
PBLA.US Panbela Therapeutics Inc 20241212 0 0.33 0.348 0.313 0.32 19046 0.32 down down correct
PBPB.US Potbelly Corporation 20241212 0 9.89 10 9.84 9.97 94160 9.97 up up correct
PBYI.US Puma Biotechnology Inc 20241212 0 2.93 3.0399 2.89 2.92 450665 2.92 down up incorrect
PCAR.US PACCAR Inc 20241212 0 115.78 115.91 111.71 112.8 2166247 109.6524 down up incorrect
PCB.US PCB Bancorp 20241212 0 22.02 22.02 21.31 21.5 18300 21.5 down down correct
PCH.US PotlatchDeltic Corporation 20241212 0 43.58 43.89 43.04 43.06 366778 42.6063 down down correct
PCRX.US Pacira BioSciences Inc 20241212 0 20.08 20.42 19.76 19.8 600375 19.8 down down correct
PCSA.US Processa Pharmaceuticals Inc 20241212 0 1.24 1.33 1.1507 1.25 265534 1.25 up up correct
PCT.US PureCycle Technologies Inc 20241212 0 12.41 12.63 11.86 12.05 1773738 12.05 down down correct
PCTTU.US PureCycle Technologies Inc 20241212 0 15.72 15.72 15.72 15.72 0 15.72
PCTTW.US PureCycle Technologies Inc 20241212 0 4.35 4.93 4 4.28 16627 4.28 down down correct
PCTY.US Paylocity Holding Corporation 20241212 0 203.58 205.74 202.8 204.59 336121 204.59 up up correct
PCVX.US Vaxcyte Inc 20241212 0 90.61 90.91 87.43 87.87 879067 87.87 down down correct
PCYO.US Pure Cycle Corporation 20241212 0 14.02 14.09 13.71 13.78 26011 13.78 down up incorrect
PDCO.US Patterson Companies Inc 20241212 0 31.5 31.79 30.95 30.98 4083590 30.98 down up incorrect
PDD.US Pinduoduo Inc 20241212 0 103.57 105.01 103.1 104.66 8529200 104.66 up up correct
PDEX.US Pro 20241212 0 48.42 50.23 48.42 49.76 18412 49.76 up up correct
PDFS.US PDF Solutions Inc 20241212 0 30.24 30.57 30.04 30.38 102849 30.38 up up correct
PDLB.US PDL Community Bancorp 20241212 0 13.23 13.23 13.08 13.13 20461 13.13 down down correct
PDSB.US PDS Biotechnology Corporation 20241212 0 2.04 2.05 1.87 1.9 679001 1.9 down down correct
PDSKX.US PDSKX 20241212 0 26.19 26.19 26.19 26.19 0 26.19
PDSRX.US PDSRX 20241212 0 26.04 26.04 26.04 26.04 0 26.04
PDSYX.US PDSYX 20241212 0 26.5 26.5 26.5 26.5 0 26.5
PEB.US PH 20241212 0 19.07 19.07 18.75 18.81 13971 18.81 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20241212 0 32.48 32.71 31.82 32 9861 32 down down correct
PEBO.US Peoples Bancorp Inc 20241212 0 35.08 35.12 34.6201 34.69 79975 34.69 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20241212 0 39.09 39.68 38.985 39.2 553884 39.0975 up up correct
PEGA.US Pegasystems Inc 20241212 0 95.65 97.75 95.5 96.28 367428 96.28 up up correct
PENN.US Penn National Gaming Inc 20241212 0 19.36 20.41 19.33 20.01 5201799 20.01 up down incorrect
PEP.US PepsiCo Inc 20241212 0 159.09 159.4 157.97 158.9 6849507 158.9 down down correct
PERI.US Perion Network Ltd 20241212 0 8.98 9.02 8.67 8.69 239354 8.69 down down correct
PESI.US Perma 20241212 0 11.75 11.85 11.6 11.68 78815 11.68 down down correct
PETS.US PetMed Express Inc 20241212 0 5.97 6.08 5.6494 5.7 289550 5.7 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20241212 0 0.42 0.44 0.42 0.44 2111 0.44 up down incorrect
PETZ.US TDH Holdings Inc 20241212 0 1.2 1.2 1.1189 1.1189 1010 1.1189 down up incorrect
PFALX.US PFALX 20241212 0 7.19 7.19 7.19 7.19 0 7.19
PFBC.US Preferred Bank 20241212 0 94.31 94.88 92.2148 92.8 91698 92.8 down down correct
PFC.US Premier Financial Corp 20241212 0 28.18 28.38 27.76 27.82 102427 27.82 down up incorrect
PFFLX.US PFFLX 20241212 0 7.19 7.19 7.19 7.19 0 7.19
PFG.US Principal Financial Group Inc 20241212 0 80.25 80.7 79.25 79.29 1409101 79.29 down down correct
PFIE.US Profire Energy Inc 20241212 0 2.55 2.55 2.54 2.54 267217 2.54 down down correct
PFIS.US Peoples Financial Services Corp 20241212 0 55.99 56.075 54.71 55.21 38805 55.21 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20241212 0 7.19 7.19 7.19 7.19 0 7.19
PFLT.US PennantPark Floating Rate Capital Ltd 20241212 0 11 11.0682 11 11.04 535120 10.9374 up up correct
PFMT.US Performant Financial Corporation 20241212 0 3.41 3.67 3.4099 3.59 259078 3.59 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20241212 0 10.85 10.85 10.85 10.85 0 10.85
PFX.US Phenixfin Corporation 20241212 0 46.99 47.2 46.97 47.2 1523 47.2 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20241212 0 22.775 22.775 22.775 22.775 1300 22.775
PGC.US Peapack 20241212 0 36.27 36.27 35.49 35.59 55366 35.59 down down correct
PGEN.US Precigen Inc 20241212 0 0.75 0.7519 0.71 0.712 1134451 0.712 down down correct
PGNY.US Progyny Inc 20241212 0 15.32 15.43 14.67 14.86 814528 14.86 down down correct
PHAR.US Pharming Group NV 20241212 0 9.19 9.39 9.05 9.32 3223 9.32 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20241212 0 8.42 8.47 7.92 7.985 1187395 7.985 down down correct
PIIVX.US PIIVX 20241212 0 41.96 41.96 41.96 41.96 0 41.96
PHIO.US Phio Pharmaceuticals Corp 20241212 0 2.79 3.108 2.745 2.8711 83054 2.8711 up up correct
PHUN.US Phunware Inc 20241212 0 4.39 4.78 4.35 4.45 2660400 4.45 up up correct
PHVS.US Pharvaris N.V 20241212 0 19.39 20.1729 19.02 19.02 22367 19.02 down down correct
PI.US Impinj Inc 20241212 0 158.33 161.46 156.13 158.79 633640 158.79 up up correct
PINC.US Premier Inc 20241212 0 21.72 21.92 21.63 21.7 733041 21.7 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20241212 0 16.34 16.58 16.11 16.13 7539 16.13 down down correct
PKBK.US Parke Bancorp Inc 20241212 0 22.3 22.745 22.18 22.67 47576 22.67 up up correct
PKOH.US Park 20241212 0 31.39 31.45 30.335 30.67 35988 30.67 down up incorrect
PLAB.US Photronics Inc 20241212 0 27.76 27.93 25.55 26.27 810700 26.27 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20241212 0 29.25 29.52 24.995 25.49 6747731 25.49 down down correct
PLBC.US Plumas Bancorp 20241212 0 49.5 49.63 48.85 48.85 5300 48.85 down down correct
PLBY.US PLBY Group Inc 20241212 0 1.59 1.63 1.495 1.57 245368 1.57 down down correct
PLCE.US The Children's Place Inc 20241212 0 14.36 14.56 12.54 12.62 440378 12.62 down up incorrect
PLL.US Piedmont Lithium Inc 20241212 0 11.55 11.86 11.17 11.44 377683 11.44 down down correct
PLMR.US Palomar Holdings Inc 20241212 0 108.88 109.9 108.41 109.57 98494 109.57 up up correct
PLPC.US Preformed Line Products Company 20241212 0 133.9044 133.9044 132.19 132.19 7630 132.19 down down correct
PLRX.US Pliant Therapeutics Inc 20241212 0 14.03 14.0597 13.6451 13.85 346295 13.85 down up incorrect
PLSE.US Pulse Biosciences Inc 20241212 0 17.11 17.94 16.68 17.14 186123 17.14 up down incorrect
PLTK.US Playtika Holding Corp 20241212 0 8.25 8.25 8.1 8.22 1154068 8.22 down down correct
PLUG.US Plug Power Inc 20241212 0 2.45 2.52 2.37 2.4 27605340 2.4 down down correct
PLUS.US ePlus inc 20241212 0 79.86 80.34 77.8 78.4 182433 78.4 down down correct
PLXS.US Plexus Corp 20241212 0 166.15 169.66 165.33 168.44 228614 168.44 up up correct
PLYA.US Playa Hotels & Resorts N.V 20241212 0 10.18 10.38 10.1 10.15 415503 10.15 down down correct
PMAAX.US PMAAX 20241212 0 10.44 10.44 10.44 10.44 0 10.44
PMCB.US PharmaCyte Biotech Inc. Common Stock 20241212 0 1.741 1.805 1.62 1.67 35948 1.67 down up incorrect
PMD.US Psychemedics Corporation 20241212 0 2.61 2.77 2.46 2.67 113627 2.67 up up correct
PMFLX.US PMFLX 20241212 0 10.44 10.44 10.44 10.44 0 10.44
PMT.US PC 20241212 0 19.97 20.1 19.9 20.01 36840 20.01 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20241212 0 34.11 34.39 33.62 33.7 23638 33.7 down down correct
PMVP.US PMV Pharmaceuticals Inc 20241212 0 1.58 1.65 1.57 1.58 226465 1.58
PNBK.US Patriot National Bancorp Inc 20241212 0 2.74 2.77 2.39 2.39 23487 2.39 down down correct
PNFP.US Pinnacle Financial Partners Inc 20241212 0 120.84 121.58 118.24 118.4 631053 118.4 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20241212 0 24.8 24.91 24.74 24.768 11100 24.768 down down correct
PNNT.US PennantPark Investment Corporation 20241212 0 6.9 6.97 6.9 6.94 345748 6.8601 up up correct
PNRG.US PrimeEnergy Resources Corporation 20241212 0 193.7 195 189.48 193 4031 193 down up incorrect
PNTG.US The Pennant Group Inc 20241212 0 30 30.43 29.242 29.27 85407 29.27 down down correct
POAI.US Predictive Oncology Inc 20241212 0 0.803 0.8203 0.78 0.79 53407 0.79 down down correct
PODD.US Insulet Corporation 20241212 0 276.42 279.77 270.37 271.73 611158 271.73 down down correct
POLA.US Polar Power Inc 20241212 0 2.86 2.9305 2.84 2.845 14314 2.845 down up incorrect
POOL.US Pool Corporation 20241212 0 373.03 373.03 365.5212 369.54 276204 369.54 down up incorrect
POWI.US Power Integrations Inc 20241212 0 65.06 66.14 64.38 65.82 365339 65.82 up up correct
POWL.US Powell Industries Inc 20241212 0 267 269.3033 254.275 255.76 358249 255.76 down down correct
POWW.US AMMO Inc 20241212 0 1.11 1.13 1.03 1.05 1094452 1.05 down down correct
POWWP.US AMMO Inc 20241212 0 21.125 21.125 20 20 2300 20 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20241212 0 27.86 28.19 27.13 27.16 392692 27.16 down up incorrect
PPBT.US Purple Biotech Ltd 20241212 0 3.99 4.18 3.61 3.66 189802 3.66 down down correct
PPC.US Pilgrim's Pride Corporation 20241212 0 50.05 50.45 49.29 49.83 694903 49.83 down down correct
PPIH.US Perma 20241212 0 17.09 17.09 16.71 16.75 15862 16.75 down down correct
PPSI.US Pioneer Power Solutions Inc 20241212 0 5.82 5.83 5.695 5.8 105232 4.3773 down down correct
PPTA.US Midas Gold Corp. 20241212 0 12.66 12.66 11.78 11.81 599855 11.81 down down correct
PRAA.US PRA Group Inc 20241212 0 21.27 21.6425 20.9 21.49 208095 21.49 up up correct
PRAX.US Praxis Precision Medicines Inc 20241212 0 75.01 75.01 68.2801 71 295429 71 down up incorrect
PRCH.US Porch Group Inc 20241212 0 5.22 5.48 5.04 5.23 1633944 5.23 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20241212 0 91 91.645 88.41 89.81 424929 89.81 down down correct
PRDEX.US PREDEX Funds 20241212 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20241212 0 27.57 27.635 27.08 27.31 398651 27.31 down up incorrect
PRFX.US PainReform Ltd 20241212 0 2.89 3.05 2.83 2.92 79609 2.92 up up correct
PRGS.US Progress Software Corporation 20241212 0 69.05 69.7 68.7019 69.63 200255 69.63 up up correct
PRIM.US Primoris Services Corporation 20241212 0 80.59 81.37 79.66 79.75 419596 79.75 down down correct
PRIVX.US Sharespost 100 Fund 20241212 0 41.19 41.19 41.19 41.19 0 41.19
PRLD.US Prelude Therapeutics Incorporated 20241212 0 0.93 0.9618 0.8537 0.8852 541559 0.8852 down down correct
PRLVX.US PRLVX 20241212 0 40.46 40.46 40.46 40.46 0 40.46
PROC.US Procaps Group S.A. Ordinary Shares 20241212 0 2.21 2.35 2.2 2.34 19804 2.34 up up correct
PROCW.US Procaps Group S.A. Warrants 20241212 0 0.035 0.035 0.0297 0.03 2075 0.03 down down correct
PROF.US Profound Medical Corp 20241212 0 7.7 7.7 7.05 7.43 86568 7.43 down up incorrect
PROV.US Provident Financial Holdings Inc 20241212 0 15.93 16.39 15.93 16.38 9088 16.38 up up correct
PTC.US PTC Inc 20241212 0 202.21 203.09 200.565 201.3 768158 201.3 down down correct
PRPH.US ProPhase Labs Inc 20241212 0 0.65 0.6975 0.6401 0.677 315440 0.677 up up correct
PRPL.US Purple Innovation Inc 20241212 0 1.03 1.04 0.9621 0.9748 418129 0.9748 down down correct
PRPO.US Precipio Inc 20241212 0 6.44 6.4769 6.1 6.24 18789 6.24 down down correct
PRQR.US ProQR Therapeutics N.V 20241212 0 3.4 3.455 3.23 3.29 554479 3.29 down down correct
PRTA.US Prothena Corporation plc 20241212 0 14.12 14.13 13.68 13.81 291437 13.81 down down correct
PRTC.US PureTech Health plc 20241212 0 21.73 22.4497 20.46 20.92 7461 20.92 down up incorrect
PRTG.US Portage Biotech Inc 20241212 0 3.94 4.13 3.7639 3.82 7375 3.82 down up incorrect
PRTH.US Priority Technology Holdings Inc 20241212 0 9.75 9.775 9.03 9.12 184875 9.12 down down correct
PRTS.US CarParts.com Inc 20241212 0 0.99 1 0.9401 0.9705 201564 0.9705 down up incorrect
PRVA.US Privia Health Group Inc 20241212 0 21.1 21.55 20.88 20.9 454593 20.9 down up incorrect
PSA.US PQ 20241212 0 17.4 17.4 17.25 17.3099 18991 17.063 down down correct
PSEC.US Prospect Capital Corporation 20241212 0 4.42 4.495 4.42 4.48 2521897 4.48 up up correct
PSHG.US Performance Shipping Inc 20241212 0 1.69 1.7 1.61 1.64 60000 1.64 down down correct
PSMT.US PriceSmart Inc 20241212 0 96.89 99.23 96.61 96.76 303707 96.76 down down correct
PSNL.US Personalis Inc 20241212 0 3.73 3.765 3.55 3.58 428517 3.58 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20241212 0 18.26 18.26 18.26 18.26 0 18.26
PSTV.US Plus Therapeutics Inc 20241212 0 1.355 1.3746 1.26 1.33 93373 1.33 down up incorrect
PSTX.US Poseida Therapeutics Inc 20241212 0 9.45 9.58 9.45 9.5 768680 9.5 up down incorrect
PT.US Pintec Technology Holdings Limited 20241212 0 0.92 0.97 0.91 0.9121 17446 0.9121 down down correct
PTCT.US PTC Therapeutics Inc 20241212 0 49.52 49.89 47.03 47.36 622576 47.36 down down correct
PTDEX.US PREDEX 20241212 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20241212 0 7.72 7.76 7.545 7.62 7416038 7.62 down down correct
PTGX.US Protagonist Therapeutics Inc 20241212 0 41.69 42.08 39.85 40.38 584451 40.38 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20241212 0 0.5463 0.5488 0.505 0.515 29392 0.515 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20241212 0 10.13 10.25 9.905 9.92 1605745 9.92 down down correct
PTMN.US Portman Ridge Finance Corporation 20241212 0 16.82 16.95 16.73 16.86 74677 16.86 up up correct
PTON.US Peloton Interactive Inc 20241212 0 9.75 10.06 9.31 9.35 10881690 9.35 down down correct
PTPI.US Petros Pharmaceuticals Inc 20241212 0 0.3532 0.375 0.34 0.3502 143304 0.3502 down down correct
PTVE.US Pactiv Evergreen Inc 20241212 0 17.3 17.375 17.255 17.26 3401876 17.26 down down correct
PUBM.US PubMatic Inc 20241212 0 16.72 17.1 16.36 16.53 270076 16.53 down down correct
PUCK.US Goal Acquisitions Corp 20241212 0 11.01 11.01 11.01 11.01 0 11.01
PUCKU.US Goal Acquisitions Corp 20241212 0 10.61 10.61 10.61 10.61 0 10.61
PULM.US Pulmatrix Inc 20241212 0 5.91 6.1703 5.8 5.8 37346 5.8 down down correct
PVBC.US Provident Bancorp Inc 20241212 0 11.78 11.91 11.61 11.79 17908 11.79 up down incorrect
PWDEX.US PREDEX 20241212 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20241212 0 33.72 34.26 32.94 33.91 18852 33.91 up up correct
PWP.US Perella Weinberg Partners 20241212 0 24.97 25.34 24.78 25.23 465888 25.23 up down incorrect
PXLW.US Pixelworks Inc 20241212 0 0.8306 0.8379 0.8 0.8001 89971 0.8001 down down correct
PXS.US Pyxis Tankers Inc 20241212 0 3.6735 3.6735 3.578 3.658 41131 3.658 down down correct
PXSAW.US Pyxis Tankers Inc 20241212 0 0.3937 0.3937 0.1461 0.25 2021 0.25 down up incorrect
PYCR.US Paycor HCM Inc. Common Stock 20241212 0 20.05 20.57 19.67 20.25 1185308 20.25 up up correct
PYPD.US PolyPid Ltd 20241212 0 2.78 3 2.58 2.58 36600 2.58 down down correct
PYPL.US PayPal Holdings Inc 20241212 0 90.43 91.17 89.335 89.4 4711100 89.4 down down correct
PYXS.US Pyxis Oncology Inc. 20241212 0 1.6 1.665 1.51 1.52 1093381 1.52 down up incorrect
PZZA.US Papa John's International Inc 20241212 0 46.76 47.37 46.0662 47.04 920237 47.04 up up correct
QCOM.US QUALCOMM Incorporated 20241212 0 158.67 159.46 156.9214 158.24 5796116 158.24 down down correct
QCRH.US QCR Holdings Inc 20241212 0 90.35 90.395 89.03 89.71 55907 89.65 down down correct
QDEL.US Quidel Corporation 20241212 0 41.57 41.7 40.71 41.6 544487 41.6 up up correct
QFIN.US 360 DigiTech Inc 20241212 0 38.17 38.37 37.55 37.59 887593 37.59 down down correct
QH.US Quhuo Limited 20241212 0 1.44 1.4485 1.38 1.41 35358 1.41 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20241212 0 2.79 2.82 2.745 2.75 79983 2.75 down down correct
QLGN.US Qualigen Therapeutics Inc 20241212 0 3.9 4.0258 3.6 3.76 38327 3.76 down up incorrect
QLYS.US Qualys Inc 20241212 0 153.21 154.48 151.41 151.99 238051 151.99 down down correct
QMCO.US Quantum Corporation 20241212 0 19.35 20.42 16.6226 17.17 1510872 17.17 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20241212 0 0.71 0.73 0.7 0.725 179664 0.725 up up correct
QNST.US QuinStreet Inc 20241212 0 21.93 22.07 21.47 21.8 208428 21.8 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20241212 0 27.39 27.5 27.1 27.17 95263 26.61 down down correct
QRHC.US Quest Resource Holding Corporation 20241212 0 7 7.08 6.83 6.83 53340 6.83 down down correct
QRTEA.US Qurate Retail Inc 20241212 0 0.363 0.3655 0.3518 0.3602 1319194 0.3602 down down correct
QRTEB.US Qurate Retail Inc 20241212 0 3.34 3.889 3.28 3.28 31715 3.28 down up incorrect
QRTEP.US Qurate Retail Inc 20241212 0 36.81 37.5 36.5 36.5 20700 36.5 down down correct
QRVO.US Qorvo Inc 20241212 0 68.32 69.92 67.71 69.64 1876700 69.64 up up correct
QSI.US Quantum 20241212 0 2 2.12 1.78 1.81 15034480 1.81 down down correct
QSIAW.US Quantum 20241212 0 0.75 0.81 0.54 0.54 148877 0.54 down up incorrect
QTRX.US Quanterix Corporation 20241212 0 11.37 11.575 11.1 11.16 309481 11.16 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20241212 0 6.44 7.1 6.33 6.36 17273301 6.36 down down correct
QUIK.US QuickLogic Corporation 20241212 0 7.62 7.83 7.54 7.73 89066 7.73 up down incorrect
QURE.US uniQure N.V 20241212 0 15.76 15.96 14.3 15.06 3137770 15.06 down down correct
RAIL.US FreightCar America Inc 20241212 0 9.67 10.17 9.55 9.98 233346 9.98 up up correct
RAND.US Rand Capital Corporation 20241212 0 21.73 24.1015 21.25 22.75 36235 18.5592 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20241212 0 1.85 1.87 1.74 1.74 585621 1.74 down down correct
RAPT.US RAPT Therapeutics Inc 20241212 0 1.09 1.12 1.01 1.03 215777 1.03 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20241212 0 48.61 49.19 46.1 46.89 745992 46.89 down down correct
RAVE.US RAVE Restaurant Group Inc 20241212 0 3.1 3.1355 2.95 3.04 11618 3.04 down up incorrect
RBB.US RBB Bancorp 20241212 0 23.44 23.62 23.06 23.31 23548 23.31 down down correct
RBBN.US Ribbon Communications Inc 20241212 0 4.03 4.2094 4.03 4.17 546832 4.17 up down incorrect
RBCAA.US Republic Bancorp Inc 20241212 0 75.91 77.32 74.9285 76.33 22306 76.33 up up correct
RBCN.US Rubicon Technology Inc 20241212 0 1.75 1.75 1.75 1.75 0 1.75
RBKB.US Rhinebeck Bancorp Inc 20241212 0 9.67 9.6885 9.66 9.66 4485 9.66 down down correct
RCAT.US Red Cat Holdings Inc 20241212 0 7.01 7.44 6.71 7.19 4119026 7.19 up up correct
RCEL.US AVITA Medical Inc 20241212 0 13.07 13.41 12.57 12.81 75126 12.81 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20241212 0 9.76 9.76 9.76 9.76 0 9.76
RCICX.US Resource Credit Income Fund Class C 20241212 0 9.86 9.86 9.86 9.86 0 9.86
RCIIX.US Resource Credit Income Fund Class I Shar 20241212 0 9.77 9.77 9.77 9.77 0 9.77
RCILX.US RCILX 20241212 0 9.76 9.76 9.76 9.76 0 9.76
RCIWX.US Resource Credit Income Fund Class W Shar 20241212 0 9.75 9.75 9.75 9.75 0 9.75
RCKT.US Rocket Pharmaceuticals Inc 20241212 0 13.22 13.4999 12.18 12.57 2168555 12.57 down down correct
RCKY.US Rocky Brands Inc 20241212 0 23.07 23.8 22.76 23.07 48824 23.07
RCMT.US RCM Technologies Inc 20241212 0 23.27 23.27 22.82 23.15 16471 23.15 down down correct
RCON.US Recon Technology Ltd 20241212 0 2.2 2.21 2.09 2.1454 6089 2.1454 down down correct
RDCM.US RADCOM Ltd 20241212 0 11.8 11.97 11.8 11.91 20079 11.91 up down incorrect
RDFN.US Redfin Corporation 20241212 0 9.59 9.88 9.22 9.23 3744205 9.23 down down correct
RDHL.US RedHill Biopharma Ltd 20241212 0 7.12 7.4033 7.12 7.14 11278 7.14 up up correct
RDI.US Reading International Inc 20241212 0 1.52 1.5423 1.48 1.51 19714 1.51 down up incorrect
RDIB.US Reading International Inc 20241212 0 6.2121 6.2121 6.2121 6.2121 472 6.2121
RDNT.US RadNet Inc 20241212 0 80.32 81.47 78.12 78.46 414348 78.46 down down correct
RDUS.US Radius Health Inc 20241212 0 18.7 18.7 18.14 18.36 130600 18.36 down up incorrect
RDVT.US Red Violet Inc 20241212 0 39.46 39.82 37.85 37.97 45875 37.97 down down correct
RDWR.US Radware Ltd 20241212 0 23.49 23.8325 23.42 23.67 76141 23.67 up up correct
REAL.US The RealReal Inc 20241212 0 9.14 9.4418 8.72 8.86 4566407 8.86 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20241212 0 5.27 5.29 5.11 5.15 559680 5.15 down down correct
REE.US REE Automotive Ltd. 20241212 0 10.95 11.3029 9.85 10.2 147847 10.2 down down correct
REED.US Reed's Inc 20241212 0 0.57 0.63 0.57 0.62 7300 0.62 up down incorrect
REFR.US Research Frontiers Incorporated 20241212 0 1.83 1.91 1.8 1.82 28611 1.82 down down correct
REG.US Regency Centers Corporation 20241212 0 74.25 75.61 74.06 75.31 1234722 74.6056 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20241212 0 773.12 778.73 740.46 740.97 924000 740.97 down down correct
REKR.US Rekor Systems Inc 20241212 0 0.841 0.8627 0.82 0.84 414948 0.84 down down correct
RELI.US Reliance Global Group Inc 20241212 0 1.54 1.59 1.49 1.51 68496 1.51 down up incorrect
RELIW.US Reliance Global Group Inc 20241212 0 0.035 0.0351 0.035 0.0351 2000 0.0351 up up correct
RELL.US Richardson Electronics Ltd 20241212 0 14.33 14.33 14.01 14.06 54194 14.06 down down correct
RELY.US Remitly Global Inc. Common Stock 20241212 0 21.71 21.88 21.34 21.36 696801 21.36 down down correct
REPL.US Replimune Group Inc 20241212 0 12.54 12.8 12.2 12.22 426367 12.22 down down correct
RETO.US ReTo Eco 20241212 0 1.05 1.06 0.97 1.02 47801 1.02 down down correct
REYN.US Reynolds Consumer Products Inc 20241212 0 28.07 28.24 27.9 28.16 468896 28.16 up down incorrect
RFIL.US RF Industries Ltd 20241212 0 4.23 4.3321 4.16 4.23 4144 4.23
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20241212 0 5.45 5.65 5.45 5.49 31863 5.49 up up correct
RGCO.US RGC Resources Inc 20241212 0 20.49 20.62 20.1416 20.25 5950 20.25 down down correct
RGEN.US Repligen Corporation 20241212 0 153.13 157.91 153.13 155.99 496275 155.99 up up correct
RGLD.US Royal Gold Inc 20241212 0 151.74 152.25 150.13 150.26 616642 150.26 down down correct
RGLS.US Regulus Therapeutics Inc 20241212 0 1.69 1.69 1.57 1.6 259383 1.6 down down correct
RGNX.US REGENXBIO Inc 20241212 0 9.22 9.3668 8.45 8.72 1490258 8.72 down down correct
RILYM.US RILYM 20241212 0 23.21 23.35 23.18 23.21 10700 23.21
RGP.US Resources Connection Inc 20241212 0 8.85 8.85 8.71 8.76 202330 8.76 down down correct
RIBT.US RiceBran Technologies 20241212 0 0.0003 0.0004 0.0003 0.0004 6727 0.0004 up down incorrect
RICK.US RCI Hospitality Holdings Inc 20241212 0 52.53 53.3351 52.0843 52.3 64800 52.2297 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20241212 0 19.21 19.93 18.75 19.01 193791 19.01 down down correct
RILY.US B. Riley Financial Inc 20241212 0 5.18 5.2899 5.1 5.17 382921 5.17 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20241212 0 19.81 19.94 19.65 19.68 11400 19.68 down down correct
RILYN.US B. Riley Financial Inc 20241212 0 13.16 13.68 13.072 13.24 19200 13.24 up up correct
RILYP.US B. Riley Financial Inc 20241212 0 7.03 7.03 6.78 6.79 5300 6.79 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20241212 0 10.42 10.42 9.76 10.03 26700 10.03 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20241212 0 9.86 9.86 9.3 9.51 52300 9.51 down down correct
RIOT.US Riot Blockchain Inc 20241212 0 12.935 13.28 11.84 12.33 110945000 12.33 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20241212 0 13.7 14.31 13.48 14.2 32741779 14.2 up up correct
RKDA.US Arcadia Biosciences Inc 20241212 0 5.33 6.44 5.06 6.3 131428 6.3 up up correct
RKLB.US Rocket Lab USA Inc. 20241212 0 22.92 23.96 22.33 22.58 13386700 22.58 down up incorrect
RLAY.US Relay Therapeutics Inc 20241212 0 4.98 5.17 4.68 4.78 2953396 4.78 down up incorrect
RLMD.US Relmada Therapeutics Inc 20241212 0 0.3975 0.4168 0.3577 0.37 3045256 0.37 down down correct
RLYB.US Rallybio Corporation Common Stock 20241212 0 1.19 1.2 1.11 1.12 77827 1.12 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20241212 0 14.695 14.88 14.64 14.73 28105 14.73 up down incorrect
RMBL.US RumbleON Inc 20241212 0 6.47 6.5629 6.01 6.29 89537 6.29 down down correct
RMBS.US Rambus Inc 20241212 0 58.14 59.06 57.79 58.1 467011 58.1 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20241212 0 2.76 2.868 2.7413 2.76 9983 2.76
RMNI.US Rimini Street Inc 20241212 0 2.09 2.13 2.035 2.04 205654 2.04 down down correct
RMR.US The RMR Group Inc 20241212 0 22.09 22.215 21.89 21.91 89371 21.91 down down correct
RMTI.US Rockwell Medical Inc 20241212 0 2.04 2.09 2.0104 2.07 464298 2.07 up up correct
RNA.US Avidity Biosciences Inc 20241212 0 35.55 35.64 33.72 33.76 1315021 33.76 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20241212 0 7.7 7.945 6.6332 7.21 38028 7.21 down down correct
RNST.US Renasant Corporation 20241212 0 37.03 37.23 36.5 36.61 268168 36.3904 down down correct
RNW.US Renew Energy Global PLC 20241212 0 7.32 7.42 7.15 7.21 4604972 7.21 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20241212 0 0.41 0.48 0.343 0.347 206600 0.347 down down correct
RNXT.US RenovoRx Inc. Common Stock 20241212 0 1.38 1.475 1.28 1.32 84729 1.32 down up incorrect
ROAD.US Construction Partners Inc 20241212 0 97.61 98.99 95.71 95.96 330092 95.96 down up incorrect
ROCK.US Gibraltar Industries Inc 20241212 0 69.81 69.83 68.25 68.28 93624 68.28 down down correct
ROIC.US Retail Opportunity Investments Corp 20241212 0 17.46 17.47 17.44 17.44 823986 17.2897 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20241212 0 12.07 12.12 11.88 11.88 2950175 11.88 down down correct
ROKU.US Roku Inc 20241212 0 82.28 84.26 81.88 81.9 1875067 81.9 down down correct
ROOT.US Root Inc 20241212 0 81.39 83.7605 75.0775 76.26 393809 76.26 down up incorrect
ROST.US Ross Stores Inc 20241212 0 153.3 154.68 153.14 153.88 2129200 153.88 up up correct
RPAY.US Repay Holdings Corporation 20241212 0 8.28 8.37 8.15 8.15 535050 8.15 down up incorrect
RPD.US Rapid7 Inc 20241212 0 41.43 41.77 40.51 40.81 697223 40.81 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20241212 0 1.01 1.05 1.01 1.02 6445 1.02 up up correct
RPRX.US Royalty Pharma plc 20241212 0 25.11 25.42 25.1 25.21 2891122 25.21 up down incorrect
RPTX.US Repare Therapeutics Inc 20241212 0 3.74 4 3.45 3.97 1621604 3.97 up up correct
RRBI.US Red River Bancshares Inc 20241212 0 60.06 60.06 57.65 59.36 10252 59.36 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20241212 0 5.37 5.37 5.0983 5.1 170994 5.1 down down correct
RRR.US Red Rock Resorts Inc 20241212 0 49.9 50.82 49.69 49.95 449036 49.6977 up up correct
RSLS.US ReShape Lifesciences Inc 20241212 0 4.971 4.998 4.4119 4.7347 622 4.7347 down down correct
RSSS.US Research Solutions Inc 20241212 0 3.96 4.04 3.81 3.86 179953 3.86 down down correct
RSVR.US Reservoir Media Inc 20241212 0 9.5 9.5 9.17 9.18 18330 9.18 down up incorrect
RSVRW.US Reservoir Media Management Inc 20241212 0 1.38 1.38 1.38 1.38 100 1.38
RUN.US Sunrun Inc 20241212 0 10.41 10.57 10.15 10.19 5212022 10.19 down down correct
RUSHA.US Rush Enterprises Inc 20241212 0 61.47 61.69 60.45 60.93 228700 60.93 down down correct
RUSHB.US Rush Enterprises Inc 20241212 0 56.05 57.38 55.44 56.92 20485 56.92 up down incorrect
RVMD.US Revolution Medicines Inc 20241212 0 46.08 46.82 44.91 44.93 1302681 44.93 down down correct
RVNC.US Revance Therapeutics Inc 20241212 0 3.09 3.095 3.07 3.09 6677495 3.09
RVPH.US Reviva Pharmaceuticals Holdings Inc 20241212 0 2.76 2.95 2.62 2.77 3533668 2.77 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20241212 0 0.3525 0.4573 0.2225 0.3496 43246 0.3496 down down correct
RVSB.US Riverview Bancorp Inc 20241212 0 5.72 5.85 5.72 5.85 26535 5.85 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20241212 0 10.8 10.99 10.77 10.96 349200 10.96 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20241212 0 7.52 7.53 6.97 6.98 12809890 6.98 down up incorrect
RXST.US RxSight Inc. Common Stock 20241212 0 36.91 37.8979 35.86 35.89 1036943 35.89 down down correct
RXT.US Rackspace Technology Inc 20241212 0 2.52 2.55 2.48 2.5 462518 2.5 down down correct
RYAAY.US Ryanair Holdings plc 20241212 0 46.59 46.775 45.53 45.57 861863 45.57 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20241212 0 56.97 58.0008 54.96 55.68 439999 55.68 down down correct
RZB.US Reinsurance Group of America Incorporated 20241212 0 24.79 24.82 24.72 24.78 28300 24.78 down down correct
RZLT.US Rezolute Inc 20241212 0 5 5 4.47 4.64 512410 4.64 down down correct
SABR.US Sabre Corporation 20241212 0 4.02 4.07 3.82 3.83 2863840 3.83 down down correct
SABS.US SAB Biotherapeutics Inc 20241212 0 3.84 4.06 3.7 3.87 28485 3.87 up up correct
SABSW.US SAB Biotherapeutics Inc 20241212 0 0.1 0.1 0.05 0.05 38082 0.05 down down correct
SAFT.US Safety Insurance Group Inc 20241212 0 84.8 85.115 83.5 83.52 38424 83.52 down down correct
SAGE.US Sage Therapeutics Inc 20241212 0 5.73 5.76 5.54 5.67 1631834 5.67 down down correct
SAIA.US Saia Inc 20241212 0 520.95 527.69 510.93 524.08 191942 524.08 up down incorrect
SALM.US Salem Media Group Inc 20241212 0 0.179 0.18 0.159 0.173 38579 0.173 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20241212 0 17.92 19.12 17.84 19.03 84176 18.83 up up correct
SANA.US Sana Biotechnology Inc 20241212 0 2.34 2.34 1.98 2.04 3635875 2.04 down down correct
SANM.US Sanmina Corporation 20241212 0 79.88 81.41 79.13 80.96 428742 80.96 up up correct
SANW.US S&W Seed Company 20241212 0 5.03 5.2 4.9835 4.9835 10858 4.9835 down down correct
SASR.US Sandy Spring Bancorp Inc 20241212 0 37.13 37.3275 36.49 36.85 310923 36.85 down down correct
SATS.US EchoStar Corporation 20241212 0 23.48 24.21 23.255 23.43 1258151 23.43 down down correct
SAVA.US Cassava Sciences Inc 20241212 0 2.84 2.85 2.71 2.79 2575787 2.79 down down correct
SBAC.US SBA Communications Corporation 20241212 0 216.11 218.24 215.12 216.05 730804 216.05 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20241212 0 29.62 29.75 29.07 29.1 324324 28.92 down down correct
SBET.US Sharplink Gaming Ltd 20241212 0 0.84 0.885 0.7086 0.7086 166815 0.7086 down down correct
SBFG.US SB Financial Group Inc 20241212 0 21.52 21.93 21.45 21.65 19549 21.65 up up correct
SBGI.US Sinclair Broadcast Group Inc 20241212 0 17.93 18.36 17.35 17.36 225792 17.36 down down correct
SBLK.US Star Bulk Carriers Corp 20241212 0 15.48 15.6354 15.34 15.45 2812670 15.45 down up incorrect
SBNY.US Signature Bank 20241212 0 1.5 1.59 1.05 1.55 75200 1.55 up up correct
SBRA.US Sabra Health Care REIT Inc 20241212 0 17.73 17.81 17.36 17.37 1829823 17.37 down up incorrect
SBSI.US Southside Bancshares Inc 20241212 0 35.36 35.445 35 35.24 110531 35.24 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20241212 0 4.84 4.85 4.84 4.85 19406 4.85 up down incorrect
SBUX.US Starbucks Corporation 20241212 0 98.22 98.97 97.42 97.82 6375900 97.82 down down correct
SCHL.US Scholastic Corporation 20241212 0 26.17 26.8 25.32 25.57 182612 25.57 down down correct
SCKT.US Socket Mobile Inc 20241212 0 1.44 1.44 1.3 1.39 14498 1.39 down up incorrect
SCOR.US comScore Inc 20241212 0 7.55 7.67 6.9 7.09 31204 7.09 down down correct
SCPH.US scPharmaceuticals Inc 20241212 0 3.41 3.46 3.265 3.31 384260 3.31 down down correct
SCPS.US Scopus BioPharma Inc 20241212 0 0.0003 0.0003 0.0003 0.0003 16541 0.0003
SCSC.US ScanSource Inc 20241212 0 53.07 53.44 52.06 52.56 147044 52.56 down down correct
SCVL.US Shoe Carnival Inc 20241212 0 36.73 36.73 34.35 34.36 361043 34.36 down up incorrect
SCWX.US SecureWorks Corp 20241212 0 8.46 8.49 8.46 8.49 133369 8.49 up up correct
SCYX.US SCYNEXIS Inc 20241212 0 1.18 1.21 1.11 1.11 368344 1.11 down up incorrect
SDGR.US Schrödinger Inc 20241212 0 21.35 22 21.05 21.07 421537 21.07 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20241212 0 4.99 5.28 4.9191 4.97 1180866 4.97 down down correct
SEAC.US SeaChange International Inc 20241212 0 7.25 7.25 7.25 7.25 77300 7.25
SEAT.US Vivid Seats Inc. Class A Common Stock 20241212 0 3.57 3.575 3.335 3.37 1351967 3.37 down down correct
SEATW.US Vivid Seats Inc. Warrant 20241212 0 0.23 0.23 0.21 0.21 7300 0.21 down down correct
SEDG.US SolarEdge Technologies Inc 20241212 0 14.08 14.32 13.21 13.28 3655741 13.28 down down correct
SEED.US Origin Agritech Limited 20241212 0 2.61 2.61 2.41 2.45 14278 2.45 down down correct
SEER.US Seer Inc 20241212 0 2.51 2.51 2.4125 2.46 178327 2.46 down down correct
SEIC.US SEI Investments Company 20241212 0 85.94 87.18 85.42 86.58 1009898 86.58 up down incorrect
SELF.US Global Self Storage Inc 20241212 0 5.2 5.205 5.159 5.17 5657 5.0974 down down correct
SENEA.US Seneca Foods Corporation 20241212 0 74.3 74.64 74.074 74.56 18646 74.56 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20241212 0 8.62 8.9 8.54 8.54 56140 8.54 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20241212 0 53.64 54.43 53.64 54.43 783 54.43 up up correct
SFBS.US ServisFirst Bancshares Inc 20241212 0 94.71 94.995 93.49 93.62 131654 93.62 down down correct
SFIX.US Stitch Fix Inc 20241212 0 6.48 6.575 4.65 4.65 17088711 4.65 down down correct
SFM.US Sprouts Farmers Market Inc 20241212 0 149.03 150.83 148.03 149.51 1089470 149.51 up up correct
SFNC.US Simmons First National Corporation 20241212 0 24.17 24.29 23.86 23.93 484187 23.72 down down correct
SFST.US Southern First Bancshares Inc 20241212 0 43.35 43.35 42.145 42.35 18816 42.35 down up incorrect
SGA.US Saga Communications Inc 20241212 0 12.025 12.33 11.9 12.33 8532 12.33 up up correct
SGBX.US SG Blocks Inc 20241212 0 0.4895 0.509 0.4701 0.484 374840 0.484 down down correct
SGC.US Superior Group of Companies Inc 20241212 0 17.1 17.1 16.65 16.73 42270 16.73 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20241212 0 3.88 3.96 3.71 3.72 146976 3.72 down down correct
SGMA.US SigmaTron International Inc 20241212 0 2.5 2.515 2.37 2.39 60571 2.39 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20241212 0 12 12.34 11.8 12.18 551711 12.18 up up correct
SGMO.US Sangamo Therapeutics Inc 20241212 0 1.9 1.93 1.8 1.91 4482848 1.91 up up correct
SGRP.US SPAR Group Inc 20241212 0 2.02 2.048 1.93 2.01 490062 2.01 down down correct
SGRY.US Surgery Partners Inc 20241212 0 20.99 21.25 20.23 20.25 1008589 20.25 down down correct
SHBI.US Shore Bancshares Inc 20241212 0 17.37 17.39 17.07 17.13 50699 17.13 down down correct
SHC.US Sotera Health Company 20241212 0 13.21 13.57 13.08 13.4 882146 13.4 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20241212 0 13.61 13.78 13.27 13.45 144296 13.45 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20241212 0 7.52 7.6 7.31 7.32 210200 7.32 down down correct
SHLS.US Shoals Technologies Group Inc 20241212 0 4.54 4.575 4.39 4.41 2999736 4.41 down up incorrect
SHO.US PI 20241212 0 22.7199 22.7199 21.97 21.97 2689 21.97 down down correct
SHOO.US Steven Madden Ltd 20241212 0 43.86 44.04 43.34 43.73 470681 43.52 down up incorrect
SHYF.US The Shyft Group Inc 20241212 0 12.83 13.03 12.495 12.85 186067 12.85 up up correct
SIBN.US SI 20241212 0 13.8 13.97 13.56 13.61 210443 13.61 down up incorrect
SIEB.US Siebert Financial Corp 20241212 0 3.24 3.24 3.06 3.09 19289 3.09 down down correct
SIFY.US Sify Technologies Limited 20241212 0 3.26 3.3 3.06 3.08 116153 3.08 down down correct
SIGA.US SIGA Technologies Inc 20241212 0 6.26 6.35 6.11 6.15 508204 6.15 down down correct
SIGI.US Selective Insurance Group Inc 20241212 0 96.37 96.99 94.225 96.51 148305 96.51 up up correct
SIGIP.US Selective Insurance Group Inc 20241212 0 18.77 18.77 18.518 18.56 8700 18.56 down down correct
SILC.US Silicom Ltd 20241212 0 14.25 15.15 14.13 15 45342 15 up up correct
SIMO.US Silicon Motion Technology Corporation 20241212 0 56.2 57.38 55.62 56.27 171581 56.27 up up correct
SINT.US Sintx Technologies Inc 20241212 0 3.16 3.29 3.15 3.25 38218 3.25 up up correct
SIRI.US Sirius XM Holdings Inc 20241212 0 25.45 25.66 24.8 24.81 3722400 24.81 down down correct
SISI.US Shineco Inc 20241212 0 2.3238 2.3238 2 2.04 137758 2.04 down down correct
SITM.US SiTime Corporation 20241212 0 256.6 265.39 252.05 257.62 231778 257.62 up up correct
SJ.US Scienjoy Holding Corporation 20241212 0 0.94 0.9999 0.8325 0.9999 87551 0.9999 up up correct
SKIN.US The Beauty Health Company 20241212 0 1.5 1.515 1.48 1.51 431517 1.51 up up correct
SKYT.US SkyWater Technology Inc 20241212 0 9.11 9.58 9.02 9.28 427301 9.28 up up correct
SKYW.US SkyWest Inc 20241212 0 109.26 110.2026 107.07 107.24 263628 107.24 down up incorrect
SLAB.US Silicon Laboratories Inc 20241212 0 128.18 128.97 124.9447 128.63 265506 128.63 up down incorrect
SLDB.US Solid Biosciences Inc 20241212 0 5.04 5.1 4.67 4.68 228098 4.68 down down correct
SNY.US Sanofi 20241212 0 47.42 47.72 46.96 46.99 2602315 46.99 down down correct
SLGL.US Sol 20241212 0 0.51 0.51 0.4651 0.4999 24334 0.4999 down down correct
SLGN.US Silgan Holdings Inc 20241212 0 54.6 55.09 54.38 54.69 634369 54.69 up up correct
SLM.US SLM Corporation 20241212 0 26.6 27.4 26.025 27.23 2574631 27.23 up up correct
SLMBP.US SLM Corporation 20241212 0 73.79 74.06 73.75 74.06 2200 74.06 up down incorrect
SLN.US Silence Therapeutics plc 20241212 0 6.32 6.72 5.86 6.6 652104 6.6 up up correct
SLNG.US Stabilis Solutions Inc 20241212 0 6.17 6.2 5.81 5.92 10167 5.92 down down correct
SLNH.US Soluna Holdings Inc 20241212 0 3.2 3.28 2.91 2.95 190572 2.95 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20241212 0 9.89 9.89 9.11 9.232 13100 9.232 down down correct
SLNO.US Soleno Therapeutics Inc 20241212 0 47.13 47.97 46 46.28 589203 46.28 down down correct
SLP.US Simulations Plus Inc 20241212 0 30.49 32.5 30.49 31.92 516416 31.92 up up correct
SLRC.US SLR Investment Corp 20241212 0 16.78 16.85 16.74 16.75 193260 16.34 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20241212 0 1.58 1.58 1.36 1.44 60136 1.44 down down correct
SLS.US SELLAS Life Sciences Group Inc 20241212 0 0.9 0.9494 0.833 0.8606 1920994 0.8606 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20241212 0 25.71 25.71 25.71 25.71 100 25.71
SMBC.US Southern Missouri Bancorp Inc 20241212 0 65.3 65.3 64.01 64.57 20320 64.57 down up incorrect
SMBK.US SmartFinancial Inc 20241212 0 34.84 34.84 34.12 34.49 30843 34.49 down down correct
SMCI.US Super Micro Computer Inc 20241212 0 37.81 39.8 37.5 37.93 39402367 37.93 up up correct
SMID.US Smith 20241212 0 48.27 50.3703 47.29 49.72 24339 49.72 up up correct
SMIT.US Schmitt Industries Inc 20241212 0 0.0181 0.0181 0.0181 0.0181 0 0.0181
SMLR.US Semler Scientific Inc. Common Stock 20241212 0 65.08 73.3446 63.96 71.84 1557497 71.84 up up correct
SMMT.US Summit Therapeutics Inc 20241212 0 18.5 19.01 17.84 17.87 1625600 17.87 down down correct
SMPL.US The Simply Good Foods Company 20241212 0 39.63 40.11 39.4035 39.61 844650 39.61 down up incorrect
SMSI.US Smith Micro Software Inc 20241212 0 0.7902 0.798 0.723 0.7645 97542 0.7645 down down correct
SMTC.US Semtech Corporation 20241212 0 64.01 65.96 63 64.54 1207362 64.54 up up correct
SMTI.US Sanara MedTech Inc 20241212 0 35.7 36.61 35.2 35.86 24324 35.86 up up correct
SNAX.US Stryve Foods Inc 20241212 0 0.7579 0.7898 0.727 0.73 47429 0.73 down down correct
SNBR.US Sleep Number Corporation 20241212 0 20.21 20.45 19.635 20.24 288682 20.24 up down incorrect
SNCR.US Synchronoss Technologies Inc 20241212 0 9.91 10.8 9.84 10.21 101457 10.21 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20241212 0 24.9 25 24.87 24.95 4900 24.95 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20241212 0 15.78 15.91 15.245 15.26 961694 15.26 down down correct
SND.US Smart Sand Inc 20241212 0 2.36 2.37 2.3 2.32 79691 2.32 down up incorrect
SNDL.US Sundial Growers Inc 20241212 0 1.82 1.85 1.81 1.82 1448546 1.82
SNDX.US Syndax Pharmaceuticals Inc 20241212 0 14.12 14.41 13.32 13.47 2074639 13.47 down down correct
SNES.US SenesTech Inc 20241212 0 2.73 3.24 2.7 3 116207 3 up up correct
SNEX.US StoneX Group Inc 20241212 0 102.93 103.47 100.6679 100.89 91929 100.89 down down correct
SNFCA.US Security National Financial Corporation 20241212 0 12.97 13.1 12.5 13.1 38420 13.1 up up correct
SNGX.US Soligenix Inc 20241212 0 3.48 3.48 3.21 3.31 29205 3.31 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20241212 0 2.87 2.92 2.76 2.76 39260 2.76 down down correct
SNPS.US Synopsys Inc 20241212 0 512.05 514.98 508.08 511.73 729625 511.73 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20241212 0 2.82 2.8965 2.5242 2.68 14331 2.68 down down correct
SNSE.US Sensei Biotherapeutics Inc 20241212 0 0.435 0.46 0.43 0.4301 122393 0.4301 down up incorrect
SNT.US Senstar Technologies Ltd. 20241212 0 2.92 3.09 2.92 2.99 64831 2.99 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20241212 0 1.96 1.97 1.88 1.9599 12175 1.9599 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20241212 0 15.92 16.48 15.73 15.9 48071031 15.9 down down correct
SOHO.US Sotherly Hotels Inc 20241212 0 1.09 1.09 1.0201 1.08 32700 1.08 down down correct
SOHOB.US Sotherly Hotels Inc 20241212 0 17.23 17.23 17.23 17.23 1 17.23
SOHON.US Sotherly Hotels Inc 20241212 0 17.05 17.365 17.03 17.365 4800 17.365 up up correct
SOHOO.US Sotherly Hotels Inc 20241212 0 17.1 17.1 17.051 17.09 400 17.09 down down correct
SOHU.US Sohu.com Limited 20241212 0 13.72 14.1 13.69 13.99 76397 13.99 up up correct
SONM.US Sonim Technologies Inc 20241212 0 3.5 3.83 3.495 3.7768 12437 3.7768 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20241212 0 1.91 1.91 1.73 1.77 356804 1.77 down down correct
SONO.US Sonos Inc 20241212 0 14.53 14.66 14.4 14.49 1209321 14.49 down down correct
SOPA.US Society Pass Incorporated Common Stock 20241212 0 0.8991 0.8991 0.8701 0.88 21649 0.88 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20241212 0 3.49 3.5 3.25 3.285 23852 3.285 down down correct
SOTK.US Sono 20241212 0 4.601 4.8537 4.47 4.83 5557 4.83 up up correct
SPCB.US SuperCom Ltd 20241212 0 3.33 3.46 3.23 3.36 98900 3.36 up up correct
SPFI.US South Plains Financial Inc 20241212 0 39.8 40.4 39.02 39.07 29384 39.07 down down correct
SPI.US SPI Energy Co. Ltd 20241212 0 0.31 0.3599 0.31 0.35 7500211 0.35 up up correct
TAKMX.US TAKMX 20241212 0 8.58 8.58 8.58 8.58 0 8.58
SPNS.US Sapiens International Corporation N.V 20241212 0 28.42 28.61 28.1301 28.43 129805 28.43 up up correct
SPOK.US Spok Holdings Inc 20241212 0 16.65 16.795 16.59 16.77 62506 16.77 up down incorrect
SPRB.US Spruce Biosciences Inc 20241212 0 0.41 0.4452 0.385 0.3871 1279066 0.3871 down down correct
SPRO.US Spero Therapeutics Inc 20241212 0 1.15 1.1565 1.1 1.1 123777 1.1 down down correct
SPSC.US SPS Commerce Inc 20241212 0 195.3 198.06 194.04 197.14 147309 197.14 up up correct
SPT.US Sprout Social Inc 20241212 0 34.62 35.22 34 35.03 621793 35.03 up up correct
SPTN.US SpartanNash Company 20241212 0 19.45 19.72 19.25 19.68 215672 19.68 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20241212 0 2.84 2.92 2.61 2.62 1269346 2.62 down up incorrect
SQFT.US Presidio Property Trust Inc 20241212 0 0.71 0.8162 0.7 0.78 142772 0.78 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20241212 0 13.878 13.956 13.878 13.91 1500 13.91 up up correct
SQLLW.US SeqLL Inc. Warrant 20241212 0 0.0105 0.0105 0.0105 0.0105 46800 0.0105
SRAD.US Sportradar Group AG Class A Ordinary Shares 20241212 0 17.47 17.91 17.47 17.54 495368 17.54 up up correct
SRAX.US SRAX Inc 20241212 0 0.21 0.21 0.21 0.21 36628 0.21
SRCE.US 1st Source Corporation 20241212 0 64.28 64.395 63.34 63.6 43619 63.6 down down correct
SRCL.US Stericycle Inc 20241212 0 73.5 73.5 71.9 72.5 38247 72.5 down up incorrect
SRDX.US Surmodics Inc 20241212 0 40 40 39.615 39.99 103232 39.99 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20241212 0 0.0005 0.0021 0.0005 0.0011 279647 0.0011 up up correct
SRPT.US Sarepta Therapeutics Inc 20241212 0 125.39 126.72 123.74 124.47 739839 124.47 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20241212 0 51.61 51.61 51.61 51.61 0 51.61
SRRK.US Scholar Rock Holding Corporation 20241212 0 42.29 42.65 40.99 41.65 614477 41.65 down down correct
SRTS.US Sensus Healthcare Inc 20241212 0 8.6 8.7 8.44 8.49 111779 8.49 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20241212 0 9.465 10.0485 9.3925 9.71 72021 9.71 up up correct
SSB.US South State Corporation 20241212 0 109.83 110.15 107.76 107.87 385000 107.87 down down correct
SSBI.US Summit State Bank 20241212 0 7.43 7.61 7.43 7.52 1081 7.52 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20241212 0 36.46 36.46 35.79 35.98 10962 35.98 down down correct
SSKN.US STRATA Skin Sciences Inc 20241212 0 3.02 3.09 3.02 3.08 2043 3.08 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20241212 0 77.2 77.26 76.49 76.9 1326423 76.9 down down correct
SSP.US The E.W. Scripps Company 20241212 0 2.32 2.32 2.15 2.19 341191 2.19 down down correct
SSRM.US SSR Mining Inc 20241212 0 7.95 8.06 7.64 7.66 2646733 7.66 down up incorrect
SSSS.US SuRo Capital Corp 20241212 0 6.2 6.65 6.11 6.34 441516 6.34 up up correct
SSTI.US ShotSpotter Inc 20241212 0 13.38 13.47 12.83 12.83 30276 12.83 down down correct
SSYS.US Stratasys Ltd 20241212 0 10.37 10.82 10.2 10.79 838150 10.79 up down incorrect
STAA.US STAAR Surgical Company 20241212 0 25.7 25.79 25.07 25.39 732660 25.39 down up incorrect
STAB.US Statera Biopharma Inc 20241212 0 0.0001 0.0001 0.0001 0.0001 11682 0.0001
STAF.US Staffing 360 Solutions Inc 20241212 0 2.08 2.4099 2.08 2.39 102423 2.39 up up correct
STBA.US S&T Bancorp Inc 20241212 0 43.37 43.37 42.39 42.63 175078 42.63 down down correct
STCN.US Steel Connect Inc 20241212 0 12.21 12.35 12.21 12.35 5004 12.35 up down incorrect
STEP.US StepStone Group Inc 20241212 0 62.06 62.85 61.25 62.01 608893 62.01 down down correct
STGW.US MDC Partners Inc 20241212 0 7.53 7.6 7.33 7.34 305259 7.34 down down correct
STIM.US Neuronetics Inc 20241212 0 1.22 1.2399 1.125 1.16 106497 1.16 down down correct
STKL.US SunOpta Inc 20241212 0 7.7 7.96 7.69 7.81 243822 7.81 up up correct
STKS.US The ONE Group Hospitality Inc 20241212 0 3.19 3.26 2.96 3.07 87140 3.07 down down correct
STLD.US Steel Dynamics Inc 20241212 0 130.86 131.8 126.63 126.91 1776414 126.91 down up incorrect
STNE.US StoneCo Ltd 20241212 0 9 9.12 8.87 8.97 5549212 8.97 down down correct
STOK.US Stoke Therapeutics Inc 20241212 0 12.85 13.24 12.24 12.32 393508 12.32 down down correct
STRA.US Strategic Education Inc 20241212 0 98.92 100.43 98.63 100.09 67801 100.09 up down incorrect
STRL.US Sterling Construction Company Inc 20241212 0 188.63 190.7299 183.19 183.61 261536 183.61 down down correct
STRM.US Streamline Health Solutions Inc 20241212 0 3.51 3.53 3.4 3.42 14813 3.42 down down correct
STRO.US Sutro Biopharma Inc 20241212 0 2.44 2.48 2.19 2.2 1661333 2.2 down down correct
STRR.US Star Equity Holdings Inc 20241212 0 2.7 2.7 2.59 2.59 5990 2.59 down down correct
STRRP.US Star Equity Holdings Inc 20241212 0 9.2 9.36 9.1 9.112 2200 9.112 down down correct
STRS.US Stratus Properties Inc 20241212 0 25.04 26.05 25.04 26.04 6741 26.04 up up correct
STRT.US Strattec Security Corporation 20241212 0 41.86 41.99 41.1 41.82 18066 41.82 down down correct
STTK.US Shattuck Labs Inc 20241212 0 1.33 1.34 1.16 1.2 237086 1.2 down down correct
STX.US Seagate Technology Holdings plc 20241212 0 98.46 100.18 97.115 97.64 2834858 96.92 down down correct
SUNS.US SLR Senior Investment Corp 20241212 0 13.61 13.92 13.3 13.58 69300 13.58 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20241212 0 36.87 36.97 36.11 36.16 507564 36.16 down up incorrect
SURG.US SurgePays Inc. Common Stock 20241212 0 1.85 1.89 1.82 1.84 79031 1.84 down down correct
SVA.US Sinovac Biotech Ltd 20241212 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20241212 0 2.6 2.7 2.53 2.59 3731470 2.59 down down correct
SVRA.US Savara Inc 20241212 0 3.48 3.58 3.24 3.35 1248191 3.35 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20241212 0 0.06 0.07 0.06 0.06 5500 0.06
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20241212 0 0.9 0.9499 0.8 0.9499 157248 0.9499 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20241212 0 0.0126 0.0127 0.0126 0.0126 542 0.0126
SWBI.US Smith & Wesson Brands Inc 20241212 0 11.02 11.15 10.87 11.1 646000 10.9643 up up correct
SWIM.US Latham Group Inc 20241212 0 8.35 8.365 7.71 7.72 785463 7.72 down down correct
SWKH.US SWK Holdings Corporation 20241212 0 16.76 16.9024 16.33 16.75 5341 16.75 down down correct
SWKS.US Skyworks Solutions Inc 20241212 0 88 89.76 87.75 89.64 1624002 89.64 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20241212 0 10.395 10.395 10.395 10.395 0 10.395
SWSSU.US Springwater Special Situations Corp Unit 20241212 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20241212 0 39.6 40.21 38.25 38.69 1072420 38.69 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20241212 0 0.426 0.439 0.403 0.403 212700 0.403 down down correct
SY.US So 20241212 0 0.8 0.8199 0.8 0.8 42638 0.8
SYBT.US Stock Yards Bancorp Inc 20241212 0 77.75 78.25 75.995 77.28 132053 76.9714 down down correct
SYBX.US Synlogic Inc 20241212 0 1.6 1.6 1.439 1.52 103421 1.52 down down correct
SYNA.US Synaptics Incorporated 20241212 0 81.76 82.34 77.71 79 1123525 79 down up incorrect
SYPR.US Sypris Solutions Inc 20241212 0 1.57 1.5968 1.57 1.57 6613 1.57
SYRS.US Syros Pharmaceuticals Inc 20241212 0 0.2494 0.2599 0.2301 0.2358 2031945 0.2358 down down correct
SYTA.US Siyata Mobile Inc 20241212 0 0.91 0.935 0.7801 0.82 29267160 0.82 down down correct
SYTAW.US Siyata Mobile Inc 20241212 0 0.05 0.05 0.0443 0.0443 20983 0.0443 down down correct
TACT.US TransAct Technologies Incorporated 20241212 0 4.045 4.18 4 4.15 12714 4.15 up down incorrect
TAIT.US Taitron Components Incorporated 20241212 0 2.64 2.66 2.63 2.64 4155 2.64
TALK.US Talkspace Inc 20241212 0 3.42 3.44 3.305 3.33 1029795 3.33 down down correct
TALKW.US Talkspace Inc 20241212 0 0.1278 0.1623 0.1278 0.14 67649 0.14 up up correct
TANH.US Tantech Holdings Ltd 20241212 0 0.1545 0.159 0.1496 0.1532 2631357 0.1532 down down correct
TAOP.US Taoping Inc 20241212 0 0.3381 0.357 0.3138 0.3351 171648 0.3351 down up incorrect
TARA.US Protara Therapeutics Inc 20241212 0 6.32 6.32 6.06 6.25 1163687 6.25 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20241212 0 51.59 52.67 49.7 51.08 747057 51.08 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20241212 0 16.62 16.77 15.91 15.97 197436 15.97 down down correct
TATT.US TAT Technologies Ltd 20241212 0 26.55 27.68 26.3 26.98 50144 26.98 up up correct
TAYD.US Taylor Devices Inc 20241212 0 46.12 46.12 44.25 44.43 13792 44.43 down down correct
TBBK.US The Bancorp Inc 20241212 0 55.66 56.27 55.17 55.82 420094 55.82 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20241212 0 4.16 4.19 3.96 4.02 2343004 4.02 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20241212 0 0.44 0.44 0.3578 0.415 56494 0.415 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20241212 0 16.64 16.76 16.436 16.54 89600 16.54 down down correct
TBNK.US Territorial Bancorp Inc 20241212 0 10.59 10.68 10.49 10.68 8481 10.68 up up correct
TBPH.US Theravance Biopharma Inc 20241212 0 9.94 10.11 9.74 9.87 191136 9.87 down down correct
TC.US TuanChe ADR 20241212 0 0.85 0.999 0.85 0.98 118554 0.98 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20241212 0 17.52 17.52 17.52 17.52 199 17.52
TCBI.US Texas Capital Bancshares Inc 20241212 0 86.81 87.21 85.44 85.53 302356 85.53 down down correct
TCBIO.US Texas Capital Bancshares Inc 20241212 0 20.21 20.4 20.02 20.12 41800 20.12 down down correct
TCBK.US TriCo Bancshares 20241212 0 48.85 49.25 48.34 48.41 106278 48.41 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20241212 0 14.955 15.05 14.955 15.05 1300 15.05 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20241212 0 37 37.15 36 36.75 86306 36.75 down down correct
TCCO.US Technical Communications Corporation 20241212 0 0.0003 0.0003 0.0003 0.0003 50 0.0003
TCMD.US Tactile Systems Technology Inc 20241212 0 18.3 18.61 18.09 18.13 144020 18.13 down down correct
TCOM.US Trip.com Group Limited 20241212 0 74.74 75.385 74.0625 74.08 3302917 74.08 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20241212 0 9.45 9.72 9.41 9.54 1328189 9.1876 up up correct
TCRX.US Tscan Therapeutics Inc 20241212 0 3.04 3.15 2.95 3.02 403899 3.02 down down correct
TCX.US Tucows Inc 20241212 0 17.96 17.96 15.8601 16.27 66815 16.27 down up incorrect
TDS.US PV 20241212 0 18.61 18.81 18.22 18.41 101311 18.0366 down up incorrect
TDUP.US ThredUp Inc 20241212 0 1.8 1.8 1.55 1.565 662402 1.565 down down correct
TEAM.US Atlassian Corporation Plc 20241212 0 271.75 279.81 271.75 279.18 1408600 279.18 up up correct
TECH.US Bio 20241212 0 76.58 77.58 75.72 76.68 652829 76.68 up down incorrect
TECTP.US Tectonic Financial Inc 20241212 0 10.31 10.42 10.31 10.42 1400 10.42 up up correct
TELA.US TELA Bio Inc 20241212 0 2.93 3.039 2.82 2.84 81825 2.84 down down correct
TENB.US Tenable Holdings Inc 20241212 0 42.54 43.06 42.43 43 745275 43 up up correct
TENX.US Tenax Therapeutics Inc 20241212 0 5.95 6.1128 5.78 5.88 32640 5.88 down down correct
TER.US Teradyne Inc 20241212 0 119.35 121.565 117.79 120.95 2256761 120.95 up up correct
TERN.US Terns Pharmaceuticals Inc 20241212 0 6.6 6.97 6.41 6.59 1568113 6.59 down down correct
TFC.US PR 20241212 0 20.34 20.34 20.1199 20.16 73940 20.16 down down correct
TFFP.US TFF Pharmaceuticals Inc 20241212 0 0.09 0.09 0.061 0.065 13285500 0.065 down up incorrect
TFSL.US TFS Financial Corporation 20241212 0 13.41 13.48 13.3 13.3 219852 13.3 down down correct
TGLS.US Tecnoglass Inc 20241212 0 85 85.68 84.43 84.63 258931 84.63 down down correct
TGTX.US TG Therapeutics Inc 20241212 0 31.8 32.29 30.46 30.69 1679981 30.69 down down correct
TH.US Target Hospitality Corp 20241212 0 8.66 9.01 8.61 8.64 421725 8.64 down down correct
THFF.US First Financial Corporation 20241212 0 50.45 50.75 49.685 49.81 39632 49.81 down down correct
THRM.US Gentherm Incorporated 20241212 0 43.57 43.95 42.56 42.78 240126 42.78 down down correct
THRY.US Thryv Holdings Inc 20241212 0 16.39 16.39 16.07 16.24 196347 16.24 down down correct
THTX.US Theratechnologies Inc 20241212 0 1.46 1.47 1.41 1.42 35466 1.42 down down correct
TIGO.US Millicom International Cellular S.A 20241212 0 24.74 24.78 24.43 24.47 112600 24.47 down down correct
TIGR.US UP Fintech Holding Limited 20241212 0 6.88 7.22 6.7519 6.97 6332922 6.97 up up correct
TIL.US Instil Bio Inc 20241212 0 23.2 23.945 20.66 21.43 138684 21.43 down down correct
TILE.US Interface Inc 20241212 0 26.47 26.7686 26.01 26.33 669976 26.33 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20241212 0 26.09 26.09 26.09 26.09 0 26.09
TIPPX.US Total Income + Real Estate Fund CL C 20241212 0 24.58 24.58 24.58 24.58 0 24.58
TIPRX.US Totl In Rl Est A 20241212 0 26.58 26.58 26.58 26.58 0 26.58
TIPT.US Tiptree Inc 20241212 0 21.57 21.81 21.23 21.51 50032 21.51 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20241212 0 27.37 27.37 27.37 27.37 0 27.37
TIRX.US Tian Ruixiang Holdings Ltd 20241212 0 1.57 1.61 1.51 1.5122 6452 1.5122 down down correct
TITN.US Titan Machinery Inc 20241212 0 15.52 15.52 15.04 15.07 153061 15.07 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20241212 0 0.242 0.248 0.2222 0.2267 519591 0.2267 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20241212 0 7.66 8.48 7.66 7.88 106510 7.88 up up correct
TLF.US Tandy Leather Factory Inc 20241212 0 4.8349 5 4.81 4.8464 4475 4.8464 up up correct
TLIS.US Talis Biomedical Corporation 20241212 0 1.85 1.85 1.82 1.82 1309 1.82 down up incorrect
TLRY.US Tilray Inc 20241212 0 1.25 1.26 1.2 1.21 32153340 1.21 down down correct
TLS.US Telos Corporation 20241212 0 3.58 3.65 3.5 3.52 309346 3.52 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20241212 0 0.96 0.9669 0.9107 0.94 218205 0.94 down up incorrect
TMC.US TMC the metals company Inc 20241212 0 0.8 0.8189 0.77 0.7956 1819848 0.7956 down down correct
TMCI.US Treace Medical Concepts Inc 20241212 0 7.78 7.9 7.62 7.63 180874 7.63 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20241212 0 0.081 0.081 0.059 0.065 360400 0.065 down down correct
TMDX.US TransMedics Group Inc 20241212 0 67.62 67.62 65.26 65.71 1316100 65.71 down down correct
TMUS.US T 20241212 0 231.13 233.94 230.02 233.27 4067645 233.27 up up correct
TNDM.US Tandem Diabetes Care Inc 20241212 0 34.25 34.78 33.7 34.31 1045870 34.31 up down incorrect
TNGX.US Bctg Acquisition Corp 20241212 0 3.11 3.11 2.8 2.85 1610988 2.85 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20241212 0 0.22 0.2622 0.211 0.2289 109750094 0.2289 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20241212 0 3.63 3.69 2.67 2.75 7628817 2.75 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20241212 0 0.2315 0.2315 0.2103 0.23 662740 0.23 down down correct
TOIIW.US The Oncology Institute Inc 20241212 0 0.0126 0.0126 0.0102 0.0104 28119 0.0104 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20241212 0 0.7201 0.734 0.7201 0.7201 25895 0.7201
TOPS.US Top Ships Inc 20241212 0 6.27 6.3999 5.9273 6.3248 14032 6.3248 up up correct
TOUR.US Tuniu Corporation 20241212 0 1.1 1.1 1.035 1.05 157590 1.05 down down correct
TOWN.US TowneBank 20241212 0 37.19 37.21 36.5 36.54 153393 36.54 down down correct
TPIC.US TPI Composites Inc 20241212 0 1.32 1.43 1.32 1.35 1505306 1.35 up down incorrect
TPST.US Tempest Therapeutics Inc 20241212 0 0.84 0.8497 0.8203 0.8346 1279953 0.8346 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20241212 0 19.74 19.925 18.05 18.12 88478 18.12 down down correct
TREE.US LendingTree Inc 20241212 0 43.5 44.51 40.58 40.87 377657 40.87 down down correct
TRIB.US Trinity Biotech plc 20241212 0 0.849 0.909 0.837 0.899 75652 0.899 up up correct
TRIN.US Trinity Capital Inc 20241212 0 14.35 14.42 14.24 14.36 401046 14.36 up up correct
TRIP.US TripAdvisor Inc 20241212 0 13.83 14.03 13.35 13.67 1591963 13.67 down down correct
TRMB.US Trimble Inc 20241212 0 73.62 75.56 73.62 74.87 1856247 74.87 up up correct
TRMD.US TORM plc 20241212 0 19.09 19.12 18.72 18.75 1047145 18.75 down up incorrect
TRMK.US Trustmark Corporation 20241212 0 38.24 38.44 37.655 37.67 197715 37.67 down up incorrect
TRNS.US Transcat Inc 20241212 0 108.99 111.45 108.99 111.22 66854 111.22 up up correct
TROO.US TROOPS Inc 20241212 0 1.88 1.95 1.67 1.9 39247 1.9 up up correct
TROW.US T. Rowe Price Group Inc 20241212 0 121.12 121.9428 120.94 120.96 1087562 119.72 down down correct
TRS.US TriMas Corporation 20241212 0 26.14 26.31 25.89 26 114437 26 down up incorrect
TRST.US TrustCo Bank Corp NY 20241212 0 36.59 36.97 36.19 36.51 97172 36.51 down up incorrect
TRTN.US PE 20241212 0 21.11 21.11 20.64 20.64 13157 20.64 down down correct
TRUE.US TrueCar Inc 20241212 0 4.42 4.42 4.19 4.19 129047 4.19 down down correct
TRUP.US Trupanion Inc 20241212 0 54.84 56.24 52.9801 53.41 443880 53.41 down up incorrect
TRVG.US trivago N.V 20241212 0 2.31 2.38 2.31 2.38 27262 2.38 up up correct
TRVI.US Trevi Therapeutics Inc 20241212 0 3.91 4.6 3.43 3.6 63852969 3.6 down up incorrect
TRVN.US Trevena Inc 20241212 0 1.63 1.63 1.5 1.63 4656 1.63
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20241212 0 17.01 17.47 16.5 17.3 54821 17.3 up up correct
TSBK.US Timberland Bancorp Inc 20241212 0 33.19 33.27 32.25 32.88 17677 32.88 down up incorrect
TSCO.US Tractor Supply Company 20241212 0 57.072 57.454 56.596 57.054 3603000 57.054 down down correct
TSEM.US Tower Semiconductor Ltd 20241212 0 49.05 50.345 48.83 50.11 386117 50.11 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20241212 0 2.41 2.42 2.22 2.25 2898577 2.25 down down correct
TSIFX.US TSIFX 20241212 0 8.35 8.35 8.35 8.35 0 8.35
TSLA.US Tesla Inc 20241212 0 424.84 429.3 415 418.1 87752234 418.1 down down correct
TSVT.US 2seventy bio Inc 20241212 0 3.66 3.715 3.27 3.34 351899 3.34 down down correct
TTD.US The Trade Desk Inc 20241212 0 133.59 134.4 132.87 133.57 2663982 133.57 down down correct
TTEC.US TTEC Holdings Inc 20241212 0 5.41 5.47 5.2499 5.28 169866 5.28 down down correct
TTEK.US Tetra Tech Inc 20241212 0 42.16 42.45 41.54 41.75 1433000 41.75 down down correct
TTGT.US TechTarget Inc 20241212 0 22.16 22.885 21.55 21.96 271943 21.96 down up incorrect
TTMI.US TTM Technologies Inc 20241212 0 27.96 28 25.4134 25.49 1047411 25.49 down down correct
TTNP.US Titan Pharmaceuticals Inc 20241212 0 3.5544 3.558 3.28 3.4416 24265 3.4416 down down correct
TTOO.US T2 Biosystems Inc 20241212 0 0.47 0.49 0.4442 0.4499 490828 0.4499 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20241212 0 6.92 7 6.78 6.91 150900 6.91 down up incorrect
TTWO.US Take 20241212 0 189.33 190.54 188.27 189.64 797079 189.64 up down incorrect
TURN.US 180 Degree Capital Corp 20241212 0 3.61 3.77 3.61 3.67 42967 3.67 up up correct
TUSK.US Mammoth Energy Services Inc 20241212 0 3.09 3.1246 2.89 2.93 248335 2.93 down down correct
TVTX.US Travere Therapeutics Inc 20241212 0 18.67 18.9 17.88 17.91 1234871 17.91 down down correct
TW.US Tradeweb Markets Inc 20241212 0 131.79 133.32 131.15 132.48 944136 132.48 up up correct
TWIN.US Twin Disc Incorporated 20241212 0 12.18 12.36 12.11 12.11 20711 12.11 down down correct
TWST.US Twist Bioscience Corporation 20241212 0 48.44 50.24 47.07 47.39 783364 47.39 down down correct
TXG.US 10x Genomics Inc 20241212 0 15.7 15.835 14.39 14.95 2678008 14.95 down up incorrect
TXMD.US TherapeuticsMD Inc 20241212 0 1.25 1.25 1.2405 1.25 8265 1.25
TXN.US Texas Instruments Incorporated 20241212 0 190.502 192.26 189.6 191.71 4025621 191.71 up down incorrect
TXRH.US Texas Roadhouse Inc 20241212 0 192.06 192.7382 189.51 189.75 395928 189.75 down down correct
TYRA.US Tyra Biosciences Inc 20241212 0 15.5 15.58 15.03 15.17 139623 15.17 down down correct
TZOO.US Travelzoo 20241212 0 19.42 19.75 19.345 19.69 55871 19.69 up up correct
UAL.US United Airlines Holdings Inc 20241212 0 99.77 100.18 95.87 95.97 3349900 95.97 down down correct
UBCP.US United Bancorp Inc 20241212 0 13.74 14.07 13.41 13.81 2676 13.81 up up correct
UBFO.US United Security Bancshares 20241212 0 10.17 10.43 10.17 10.3 29405 10.3 up up correct
UBOH.US United Bancshares Inc 20241212 0 22.95 22.95 22.55 22.95 5100 22.95
UBSI.US United Bankshares Inc 20241212 0 41.35 41.55 40.98 41.13 412363 40.76 down up incorrect
UBX.US Unity Biotechnology Inc 20241212 0 1.16 1.18 1.1 1.11 86321 1.11 down down correct
UCL.US uCloudlink Group Inc 20241212 0 1.31 1.3347 1.25 1.25 9443 1.25 down down correct
UCTT.US Ultra Clean Holdings Inc 20241212 0 37.01 37.52 36.675 37.28 227995 37.28 up up correct
UDMY.US Udemy Inc. Common Stock 20241212 0 8.31 8.42 8.26 8.29 354014 8.29 down down correct
UEIC.US Universal Electronics Inc 20241212 0 11.38 11.67 11.29 11.5 79216 11.5 up up correct
UFCS.US United Fire Group Inc 20241212 0 30.76 30.985 30.445 30.86 81773 30.86 up up correct
UFPI.US UFP Industries Inc 20241212 0 130.9 131.185 127.9 128.14 249782 128.14 down down correct
UFPT.US UFP Technologies Inc 20241212 0 292.07 292.07 264.62 269.04 96766 269.04 down down correct
UG.US United 20241212 0 9.86 9.9 9.81 9.82 10472 9.82 down down correct
UGRO.US urban 20241212 0 1.19 1.2613 1.18 1.2 27903 1.2 up down incorrect
UHAL.US AMERCO 20241212 0 73.51 74.24 72.69 73.92 66400 73.92 up down incorrect
UK.US Ucommune International Ltd 20241212 0 1.17 1.1882 1.16 1.177 14089 1.177 up down incorrect
UKOMW.US Ucommune International Ltd 20241212 0 0.01 0.01 0.01 0.01 194 0.01
ULBI.US Ultralife Corporation 20241212 0 8.2 8.2 7.8 7.82 61318 7.82 down up incorrect
ULCC.US Frontier Group Holdings Inc 20241212 0 6.89 7.07 6.47 6.48 3229793 6.48 down down correct
ULH.US Universal Logistics Holdings Inc 20241212 0 48.96 49.6552 48.52 48.83 29863 48.83 down down correct
ULTA.US Ulta Beauty Inc 20241212 0 432.1 434.38 423.79 423.91 631934 423.91 down up incorrect
UMBF.US UMB Financial Corporation 20241212 0 124.95 125.61 122.245 122.36 211854 122.36 down down correct
UNAM.US Unico American Corporation 20241212 0 0.057 0.0811 0.057 0.058 11796 0.058 up up correct
UNB.US Union Bankshares Inc 20241212 0 34.65 35.6 33.33 35.6 15459 35.6 up up correct
UNCY.US Unicycive Therapeutics Inc. 20241212 0 0.82 0.825 0.7 0.74 1974620 0.74 down down correct
UNIT.US Uniti Group Inc 20241212 0 6.075 6.31 5.995 6.12 1961660 6.12 up up correct
UNTY.US Unity Bancorp Inc 20241212 0 47.35 47.525 45.79 46.61 30692 46.48 down down correct
UONE.US Urban One Inc 20241212 0 1.7 1.71 1.64 1.68 16450 1.68 down down correct
UONEK.US Urban One Inc 20241212 0 1.05 1.0939 1.01 1.03 60112 1.03 down down correct
UPC.US Universe Pharmaceuticals INC 20241212 0 1.06 1.07 0.8026 0.8102 1209147 0.8102 down down correct
UPLD.US Upland Software Inc 20241212 0 5.24 5.4122 4.68 4.74 632343 4.74 down down correct
UPST.US Upstart Holdings Inc 20241212 0 78.88 85.29 76.67 77.08 9145068 77.08 down down correct
UPWK.US Upwork Inc 20241212 0 17.39 17.43 16.915 17.02 736672 17.02 down down correct
URBN.US Urban Outfitters Inc 20241212 0 51.54 52.11 50.8 51.77 1654000 51.77 up up correct
URGN.US UroGen Pharma Ltd 20241212 0 11.3 11.68 11.24 11.47 325335 11.47 up down incorrect
UROY.US Uranium Royalty Corp 20241212 0 2.55 2.55 2.42 2.42 1340811 2.42 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20241212 0 44.19 44.23 44.05 44.1 217645 44.1 down up incorrect
USAU.US U.S. Gold Corp 20241212 0 7.05 7.48 7.05 7.32 122219 7.32 up up correct
USCB.US US Century Bank 20241212 0 19.41 19.47 18.78 18.9 12261 18.9 down down correct
USEG.US U.S. Energy Corp 20241212 0 1.68 1.7037 1.56 1.57 90836 1.57 down down correct
USIO.US Usio Inc 20241212 0 1.4645 1.4645 1.33 1.36 227800 1.36 down down correct
USLM.US United States Lime & Minerals Inc 20241212 0 146.93 151.1599 146.64 149.13 73661 149.13 up down incorrect
USQIX.US USQ Core Real Estate Fund 20241212 0 22.35 22.35 22.35 22.35 0 22.35
USQSX.US USQ Core Real Estate Fund 20241212 0 22.43 22.43 22.43 22.43 0 22.43
UTHR.US United Therapeutics Corporation 20241212 0 362 364.91 360.46 361.61 244777 361.61 down down correct
UTMD.US Utah Medical Products Inc 20241212 0 63.75 64.61 63.27 63.65 14087 63.3414 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20241212 0 0.0001 0.0001 0.0001 0.0001 567 0.0001
UTSI.US UTStarcom Holdings Corp 20241212 0 2.64 2.64 2.64 2.64 636 2.64
UVSP.US Univest Financial Corporation 20241212 0 31.92 32.26 31.28 31.61 88490 31.61 down down correct
UXIN.US Uxin Limited 20241212 0 4.45 4.569 4.12 4.45 91862 4.45
VABK.US Virginia National Bankshares Corporation 20241212 0 42.34 42.34 41.73 42.1 2750 42.1 down down correct
VALN.US Valneva SE 20241212 0 3.96 4.02 3.854 3.9299 33926 3.9299 down down correct
VALU.US Value Line Inc 20241212 0 51.88 52.8999 51.88 52.12 16819 52.12 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20241212 0 0.0001 0.06 0.0001 0.0001 9065 0.0001
VBNK.US VersaBank Common Shares 20241212 0 16.23 16.43 15.6816 15.7 42034 15.7 down down correct
VBTX.US Veritex Holdings Inc 20241212 0 29.94 30.08 29.54 29.75 227607 29.75 down up incorrect
VC.US Visteon Corporation 20241212 0 92.98 94.6 92.835 93.34 277915 93.34 up down incorrect
VCEL.US Vericel Corporation 20241212 0 57.8 58.99 56.805 57.01 279238 57.01 down down correct
VCMIX.US Versus Capital Multi 20241212 0 24.76 24.76 24.76 24.76 0 24.76
VCNX.US Vaccinex Inc 20241212 0 4.35 4.35 3.97 4.005 17092 4.005 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20241212 0 28 28 28 28 0 28
VCTR.US Victory Capital Holdings Inc 20241212 0 66.25 67.29 65.9 65.95 261475 65.95 down down correct
VCYT.US Veracyte Inc 20241212 0 43.13 45.0799 43.13 44.4 647216 44.4 up down incorrect
VECO.US Veeco Instruments Inc 20241212 0 28.25 28.58 27.73 27.74 468814 27.74 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20241212 0 0.44 0.44 0.416 0.426 50945 0.426 down down correct
VEON.US VEON Ltd 20241212 0 36.55 38 35.575 37.09 85261 37.09 up up correct
VERA.US Vera Therapeutics Inc 20241212 0 46.5 47.04 44.54 45.11 452725 45.11 down down correct
VERB.US Verb Technology Company Inc 20241212 0 8.02 8.02 7.64 7.81 17188 7.81 down down correct
VERI.US Veritone Inc 20241212 0 2.45 2.5499 2.38 2.43 854011 2.43 down up incorrect
VERO.US Venus Concept Inc 20241212 0 0.37 0.37 0.3501 0.367 72909 0.367 down down correct
VERU.US Veru Inc 20241212 0 0.72 0.75 0.6923 0.7448 887062 0.7448 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20241212 0 6.29 6.3294 6.03 6.23 997997 6.23 down down correct
VERX.US Vertex Inc 20241212 0 54.42 55.55 54.23 54.79 522683 54.79 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20241212 0 0.0015 0.0029 0.0015 0.0015 29816 0.0015
VFF.US Village Farms International Inc 20241212 0 0.85 0.85 0.8011 0.8023 288811 0.8023 down up incorrect
VFLEX.US VFLEX 20241212 0 27.3 27.3 27.3 27.3 0 27.3
VIASP.US Via Renewables Inc 20241212 0 22.297 22.35 22.11 22.345 13800 22.345 up down incorrect
VIAV.US Viavi Solutions Inc 20241212 0 10.51 11.315 10.51 11.11 2790333 11.11 up up correct
VICR.US Vicor Corporation 20241212 0 53.79 54.45 52.74 53.08 178641 53.08 down down correct
VINC.US Vincerx Pharma Inc 20241212 0 0.2052 0.214 0.1848 0.185 690769 0.185 down down correct
VINP.US Vinci Partners Investments Ltd 20241212 0 10.87 10.87 10.67 10.8 72907 10.8 down down correct
VIOT.US Viomi Technology Co. Ltd 20241212 0 1.5 1.62 1.5 1.58 133412 1.58 up up correct
VIR.US Vir Biotechnology Inc 20241212 0 7.7 7.76 7.335 7.43 1523354 7.43 down down correct
VIRC.US Virco Mfg. Corporation 20241212 0 11.77 11.87 11.53 11.62 222074 11.5927 down down correct
VIRT.US Virtu Financial Inc 20241212 0 36.79 37.49 36.78 36.83 486114 36.83 up up correct
VIRX.US Viracta Therapeutics Inc 20241212 0 0.169 0.1963 0.1651 0.1898 1520492 0.1898 up down incorrect
VISL.US Vislink Technologies Inc 20241212 0 3.64 3.655 3.4086 3.49 7118 3.49 down up incorrect
VITL.US Vital Farms Inc 20241212 0 38.82 39.44 36.88 36.99 771924 36.99 down down correct
VIVE.US Viveve Medical Inc 20241212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20241212 0 49 49.67 47.63 47.87 1654367 47.87 down down correct
VLCN.US Volcon Inc. Common stock 20241212 0 4.44 4.55 4.3201 4.5 9032 4.5 up up correct
VLGEA.US Village Super Market Inc 20241212 0 32.46 33.42 32.46 32.89 25860 32.89 up up correct
VLN.US WT 20241212 0 0.055 0.055 0.051 0.051 51438 0.051 down down correct
VLY.US Valley National Bancorp 20241212 0 10.2 10.36 10.18 10.21 3756400 10.1 up down incorrect
VLYPO.US Valley National Bancorp 20241212 0 25.44 25.48 25.34 25.46 2008 24.926 up up correct
VLYPP.US Valley National Bancorp 20241212 0 25.105 25.15 25.07 25.1 398427 24.709 down down correct
VMAR.US Vision Marine Technologies Inc 20241212 0 1.77 1.7897 1.68 1.71 212763 1.71 down down correct
VMD.US Viemed Healthcare Inc 20241212 0 8.89 8.9 8.67 8.68 135300 8.68 down down correct
VMEO.US Vimeo Inc 20241212 0 7.26 7.375 7.1 7.14 1528800 7.14 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20241212 0 4.67 4.72 4.57 4.62 634400 4.62 down down correct
VNET.US 21Vianet Group Inc 20241212 0 4.05 4.17 3.96 4.11 2155900 4.11 up up correct
VNO.US PO 20241212 0 15.95 15.96 15.805 15.86 22094 15.5805 down down correct
VNOM.US Viper Energy Partners LP 20241212 0 50.61 51.38 50.299 51.22 819900 51.22 up up correct
VOD.US Vodafone Group Plc 20241212 0 8.75 8.8 8.67 8.68 5358600 8.68 down down correct
VOR.US Vor Biopharma Inc 20241212 0 0.99 1.02 0.92 0.978 658300 0.978 down down correct
VOXX.US VOXX International Corporation 20241212 0 7.49 7.68 7.15 7.66 60900 7.66 up up correct
VRA.US Vera Bradley Inc 20241212 0 4.69 4.73 4.41 4.43 458100 4.43 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20241212 0 1.65 1.78 1.22 1.29 3641100 1.29 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20241212 0 0.854 0.88 0.773 0.803 476500 0.803 down down correct
VRDN.US Viridian Therapeutics Inc 20241212 0 18.92 19.025 17.96 17.99 1309122 17.99 down down correct
VREX.US Varex Imaging Corporation 20241212 0 15.48 15.63 15.35 15.52 408200 15.52 up down incorrect
VRM.US Vroom Inc 20241212 0 6.47 6.51 6.42 6.5 15219 6.5 up down incorrect
VRME.US VerifyMe Inc 20241212 0 0.631 0.661 0.6101 0.6276 49200 0.6276 down down correct
VRMEW.US VerifyMe Inc 20241212 0 0.0304 0.0304 0.0303 0.0303 1359 0.0303 down down correct
VRNA.US Verona Pharma plc 20241212 0 39.7 40.16 38.77 39.26 526800 39.26 down down correct
VRNS.US Varonis Systems Inc 20241212 0 47.9 48.79 47.36 47.94 1349400 47.94 up up correct
VRNT.US Verint Systems Inc 20241212 0 30.18 30.65 29.39 30.29 801700 30.29 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20241212 0 0.319 0.32 0.3 0.301 464300 0.301 down down correct
VRRM.US Verra Mobility Corporation 20241212 0 23.74 24.12 23.74 24.01 985500 24.01 up up correct
VRSK.US Verisk Analytics Inc 20241212 0 285.02 287.6 283.89 285.3 423524 284.91 up up correct
VRSN.US VeriSign Inc 20241212 0 199.44 200.86 197 199.1 379300 199.1 down down correct
VRTS.US Virtus Investment Partners Inc 20241212 0 244.98 246.78 242.43 242.67 24600 242.67 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20241212 0 466.52 470.25 460.05 464.12 958600 464.12 down down correct
VS.US Versus Systems Inc 20241212 0 2.03 2.04 1.81 1.81 57200 1.81 down down correct
VSAT.US Viasat Inc 20241212 0 9.5 9.8 9.05 9.16 2222700 9.16 down down correct
VSEC.US VSE Corporation 20241212 0 115.81 116.16 108.15 109.1 259800 109.1 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20241212 0 5.74 5.74 5.74 5.74 0 5.74
VSLCX.US Invesco Senior Loan Fund Class C 20241212 0 5.76 5.76 5.76 5.76 0 5.76
VSLYX.US If Inv Snr Fnd Y 20241212 0 5.74 5.74 5.74 5.74 0 5.74
VSSYW.US Versus Systems Inc 20241212 0 0.052 0.06 0.052 0.059 900 0.059 up up correct
VSTA.US Vasta Platform Limited 20241212 0 2.12 2.15 2.12 2.13 8309 2.13 up up correct
VSTM.US Verastem Inc 20241212 0 4.85 4.85 4.39 4.5 678800 4.5 down down correct
VTGN.US VistaGen Therapeutics Inc 20241212 0 2.53 2.56 2.44 2.48 145900 2.48 down down correct
VTRS.US Viatris Inc 20241212 0 12.73 13.13 12.7 12.82 11621400 12.82 up up correct
VTSI.US VirTra Inc 20241212 0 7.2 7.49 6.95 6.98 69700 6.98 down up incorrect
VTVT.US vTv Therapeutics Inc 20241212 0 16.45 16.515 15.7 15.7 10900 15.7 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20241212 0 2.61 2.64 2.44 2.44 685800 2.44 down down correct
VUZI.US Vuzix Corporation 20241212 0 3.1 3.35 2.98 3.33 1716800 3.33 up up correct
VVOS.US Vivos Therapeutics Inc 20241212 0 4.5 4.695 4.4 4.45 145600 4.45 down down correct
VVPR.US VivoPower International PLC 20241212 0 1.2 1.27 1.153 1.24 184300 1.24 up up correct
VXRT.US Vaxart Inc 20241212 0 0.6 0.6244 0.5801 0.5965 988144 0.5965 down down correct
VYGR.US Voyager Therapeutics Inc 20241212 0 6.28 6.44 6.14 6.25 367000 6.25 down up incorrect
VYNE.US VYNE Therapeutics Inc 20241212 0 2.56 2.56 2.34 2.4 61900 2.4 down down correct
WABC.US Westamerica Bancorporation 20241212 0 56.58 56.83 55.87 56.05 70000 56.05 down down correct
WAFD.US Washington Federal Inc 20241212 0 35.81 36.41 35.33 35.36 284400 35.36 down up incorrect
WAFDP.US Washington Federal Inc 20241212 0 17.8 17.965 17.64 17.7 9000 17.7 down down correct
WAFU.US Wah Fu Education Group Limited 20241212 0 1.566 1.57 1.51 1.55 6700 1.55 down down correct
WAL.US PA 20241212 0 22.05 22.12 22.05 22.06 15465 21.7961 up up correct
WALD.US Waldencast Acquisition Corp 20241212 0 3.67 3.91 3.62 3.74 148100 3.74 up up correct
WALDW.US Waldencast Acquisition Corp 20241212 0 0.14 0.14 0.108 0.136 1400 0.136 down down correct
WASH.US Washington Trust Bancorp Inc 20241212 0 36.64 36.98 36.14 36.3 75700 36.3 down up incorrect
WATT.US Energous Corporation 20241212 0 0.3303 0.337 0.3013 0.311 422711 0.311 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20241212 0 15.92 16.2 12.6 13.69 247700 13.69 down down correct
WB.US Weibo Corporation 20241212 0 10.2 10.49 10.19 10.46 1207700 10.46 up up correct
WBA.US Walgreens Boots Alliance Inc 20241212 0 9.84 10.02 9.56 9.73 20052300 9.73 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20241212 0 40.33 40.68 40.243 40.54 75900 40.54 up up correct
WDAY.US Workday Inc 20241212 0 270.81 276.96 269.89 274.82 2480800 274.82 up up correct
WDC.US Western Digital Corporation 20241212 0 69.9 70.04 64.99 65.99 9876300 65.99 down down correct
WDFC.US WD 20241212 0 273.04 273.35 269.67 271.5 71600 271.5 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20241212 0 4.32 4.32 4.32 4.32 0 4.32
WEN.US The Wendy's Company 20241212 0 17.37 17.5 17.27 17.29 2625900 17.29 down down correct
WERN.US Werner Enterprises Inc 20241212 0 40.1 40.12 39.47 39.64 564000 39.64 down down correct
WEYS.US Weyco Group Inc 20241212 0 33.7 36.13 33.7 35.51 27800 35.51 up up correct
WFC.US PD 20241212 0 18.86 18.91 18.75 18.82 96428 18.82 down down correct
WFCF.US Where Food Comes From Inc 20241212 0 11.11 12.3 11.11 12.3 1700 12.3 up down incorrect
WFCPX.US Wells Fargo & Co Non 20241212 0 17.05 17.05 17.05 17.05 0 17.05
WFRD.US Weatherford International plc Ordinary Shares 20241212 0 80.09 80.44 78.01 78.04 669000 78.04 down down correct
WHF.US WhiteHorse Finance Inc 20241212 0 10.61 10.67 10.55 10.6 49051 10.2091 down down correct
WHLM.US Wilhelmina International Inc 20241212 0 4.3 4.3 4.18 4.2 1100 4.2 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20241212 0 5.01 6.85 4.29 4.44 6002100 4.44 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20241212 0 24.8 25.8 24.51 24.78 286200 24.78 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20241212 0 3.12 3.12 3.05 3.05 1000 3.05 down down correct
WILC.US G. Willi 20241212 0 16.16 16.39 15.93 16.15 4300 16.15 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20241212 0 0.907 0.921 0.777 0.808 1412300 0.808 down down correct
WINA.US Winmark Corporation 20241212 0 419.21 419.21 410.07 410.49 13500 410.49 down down correct
WING.US Wingstop Inc 20241212 0 331.59 333.36 322.73 322.89 316400 322.89 down down correct
WINT.US Windtree Therapeutics Inc 20241212 0 0.36 0.37 0.33 0.36 570100 0.36
WINV.US WinVest Acquisition Corp. Common Stock 20241212 0 12.2 12.2 12.2 12.2 0 12.2
WINVR.US WinVest Acquisition Corp. Right 20241212 0 0.1043 0.1043 0.0999 0.1 3400 0.1 down down correct
WINVU.US WinVest Acquisition Corp Unit 20241212 0 12.19 12.19 12.19 12.19 0 12.19
WISA.US Summit Wireless Technologies Inc 20241212 0 1.66 1.74 1.6 1.61 425100 1.61 down down correct
WIX.US Wix.com Ltd 20241212 0 216.47 224.95 215.92 224.5 699000 224.5 up up correct
WKEY.US WISeKey International Holding AG 20241212 0 2.55 3.89 2.46 3.28 8568800 3.28 up up correct
WKHS.US Workhorse Group Inc 20241212 0 1.07 1.07 1.02 1.03 1282200 1.03 down down correct
WKSP.US Worksport Ltd. Common Stock 20241212 0 0.89 0.936 0.841 0.89 1864200 0.89
WLDN.US Willdan Group Inc 20241212 0 42.44 42.53 41.47 41.58 99600 41.58 down down correct
WLFC.US Willis Lease Finance Corporation 20241212 0 220 226 212.37 216.45 34700 216.45 down down correct
WMG.US Warner Music Group Corp 20241212 0 32.62 33.12 32.51 32.74 1838800 32.74 up up correct
WMPN.US William Penn Bancorporation 20241212 0 13.01 13.12 12.89 12.96 7800 12.96 down down correct
WNEB.US Western New England Bancorp Inc 20241212 0 9.71 10.04 9.63 9.98 42000 9.98 up up correct
WNW.US Wunong Net Technology Company Limited 20241212 0 1.34 1.49 1.3 1.44 549043 1.44 up up correct
WOOF.US Petco Health and Wellness Company Inc 20241212 0 4.74 4.89 4.57 4.57 4327400 4.57 down down correct
WORX.US SCWorx Corp 20241212 0 1.64 1.67 1.601 1.65 26100 1.65 up up correct
WPRT.US Westport Fuel Systems Inc 20241212 0 4.36 4.43 4.25 4.26 48100 4.26 down up incorrect
WRAP.US Wrap Technologies Inc 20241212 0 1.69 1.89 1.64 1.78 392800 1.78 up up correct
WRLD.US World Acceptance Corporation 20241212 0 118.55 119.51 116.58 117.23 15400 117.23 down up incorrect
WSBC.US WesBanco Inc 20241212 0 35.55 35.88 35.1325 35.24 330110 35.24 down down correct
WSBCP.US WesBanco Inc 20241212 0 25.25 25.3 25.25 25.25 1000 25.25
WSBF.US Waterstone Financial Inc 20241212 0 14.86 15.04 14.76 14.9 26800 14.9 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20241212 0 36.32 36.7 35.8 35.86 1405900 35.86 down down correct
WSFS.US WSFS Financial Corporation 20241212 0 59 59.1 58.12 58.2 256800 58.2 down down correct
WTBA.US West Bancorporation Inc 20241212 0 23.84 23.84 23.34 23.59 18400 23.59 down down correct
WTER.US The Alkaline Water Company Inc 20241212 0 0.0725 0.075 0.04 0.05 178336 0.05 down down correct
WTFC.US Wintrust Financial Corporation 20241212 0 134.33 134.75 132.77 133.15 390300 133.15 down down correct
WTFCM.US Wintrust Financial Corporation 20241212 0 25.195 25.27 25.189 25.19 5600 25.19 down down correct
WTFCP.US Wintrust Financial Corporation 20241212 0 25.3 25.33 25.3 25.33 12800 25.33 up up correct
WTW.US Weight Watchers International Inc 20241212 0 309.42 312.8 308.2 308.37 481200 308.37 down down correct
WVE.US Wave Life Sciences Ltd 20241212 0 15.3 15.49 13.77 13.85 1775500 13.85 down up incorrect
WVFC.US WVS Financial Corp 20241212 0 12.7 12.7 12.7 12.7 0 12.7
WVVI.US Willamette Valley Vineyards Inc 20241212 0 3.24 3.29 3.24 3.29 2900 3.29 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20241212 0 3.45 3.605 3.45 3.605 600 3.605 up up correct
WW.US WW International Inc 20241212 0 1.54 1.64 1.47 1.48 2427500 1.48 down up incorrect
WWD.US Woodward Inc 20241212 0 179.05 179.57 176.02 176.23 312400 176.23 down down correct
WYNN.US Wynn Resorts Limited 20241212 0 94.57 95.37 93.39 93.47 1575700 93.47 down down correct
XAIR.US Beyond Air Inc 20241212 0 0.489 0.5 0.45 0.487 446000 0.487 down down correct
XBIO.US Xenetic Biosciences Inc 20241212 0 4.12 4.285 4.02 4.199 18500 4.199 up up correct
XCAPX.US ACAP Strategic Fund 20241212 0 23.74 23.74 23.74 23.74 0 23.74
XCUR.US Exicure Inc 20241212 0 18 19.49 17.2 17.5 84300 17.5 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20241212 0 17.92 17.92 17.92 17.92 0 17.92
XEL.US Xcel Energy Inc 20241212 0 69.17 69.24 68.18 68.49 2575300 68.49 down down correct
XELA.US Exela Technologies Inc 20241212 0 1.2 1.24 1.1 1.214 17100 1.214 up up correct
XELB.US Xcel Brands Inc 20241212 0 0.6315 0.6666 0.6315 0.6315 8000 0.6315
XENE.US Xenon Pharmaceuticals Inc 20241212 0 42.62 42.97 39.36 39.45 440600 39.45 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20241212 0 3.48 3.63 3.38 3.4 1448500 3.4 down down correct
XFOR.US X4 Pharmaceuticals Inc 20241212 0 0.8 0.83 0.581 0.601 4699400 0.601 down down correct
XGN.US Exagen Inc 20241212 0 5.49 6.21 5.21 5.73 706700 5.73 up up correct
XILSX.US Pioneer ILS Interval Fund 20241212 0 8.8 8.8 8.8 8.8 0 8.8
XLO.US Xilio Therapeutics Inc. Common Stock 20241212 0 1.03 1.12 0.961 1.03 249500 1.03
XMTR.US Xometry Inc. Class A Common Stock 20241212 0 34.53 35.23 33.55 34.75 355400 34.75 up up correct
XNCR.US Xencor Inc 20241212 0 25.8 26.59 24.58 24.76 510500 24.76 down down correct
XNET.US Xunlei Limited 20241212 0 2.12 2.17 2.11 2.11 104600 2.11 down down correct
XOMA.US XOMA Corporation 20241212 0 29 29.22 27.75 28.03 21538 28.03 down down correct
XOMAO.US XOMA Corporation 20241212 0 25.437 25.44 25.365 25.365 1900 25.365 down down correct
XOMAP.US XOMA Corporation 20241212 0 25.625 25.625 25.625 25.625 93 25.625
XONE.US The ExOne Company 20241212 0 49.6 49.6 49.58 49.585 349400 49.585 down down correct
XOS.US Xos Inc 20241212 0 3.57 3.69 3.5 3.62 19900 3.62 up up correct
XOSWW.US Xos Equity Warrants 20241212 0 0.0051 0.0052 0.0046 0.0052 3135 0.0052 up down incorrect
XP.US XP Inc 20241212 0 13.05 13.18 12.89 13.12 8001900 13.12 up up correct
XPEL.US XPEL Inc 20241212 0 45.17 45.17 44.04 44.37 70000 44.37 down down correct
XPER.US Xperi Holding Corporation 20241212 0 10.02 10.54 9.961 10.43 487600 10.43 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20241212 0 5.74 5.74 5.74 5.74 0 5.74
XRAY.US DENTSPLY SIRONA Inc 20241212 0 20 20.18 19.88 20.01 2078500 20.01 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20241212 0 1.22 1.25 1.15 1.16 29400 1.16 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20241212 0 8.84 8.87 8.61 8.68 1537100 8.68 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20241212 0 9.7 9.7 9.7 9.7 0 9.7
XSICX.US Voya Senior Income Fund Class 20241212 0 9.67 9.67 9.67 9.67 0 9.67
XSIIX.US ING Senior Incm Fd 20241212 0 9.65 9.65 9.65 9.65 0 9.65
XSIWX.US ING Senior Incm Fd 20241212 0 9.71 9.71 9.71 9.71 0 9.71
XSLCX.US Invesco Senior Loan Fund Class 20241212 0 5.74 5.74 5.74 5.74 0 5.74
XTLB.US XTL Biopharmaceuticals Ltd 20241212 0 1.8 1.81 1.8 1.81 1300 1.81 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20241212 0 0.0766 0.0804 0.0711 0.0735 82073 9.9225 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20241212 0 1.18 1.216 1.16 1.216 9900 1.216 up up correct
YI.US 111 Inc 20241212 0 0.81 0.81 0.77 0.78 37200 0.78 down down correct
YJ.US Yunji Inc 20241212 0 1.93 2.4 1.89 2.15 377600 2.15 up down incorrect
YMAB.US Y 20241212 0 10.04 10.14 9.56 9.77 556800 9.77 down down correct
YORW.US The York Water Company 20241212 0 34.94 35.24 34.63 34.74 42329 34.74 down down correct
YQ.US 17 Education & Technology Group Inc 20241212 0 1.79 1.92 1.6 1.69 95500 1.69 down down correct
YTEN.US Yield10 Bioscience Inc 20241212 0 0.42 0.42 0.3501 0.3501 16042 0.3501 down down correct
YTRA.US Yatra Online Inc 20241212 0 1.42 1.43 1.37 1.43 368500 1.43 up up correct
YY.US JOYY Inc 20241212 0 40.38 40.87 40.16 40.41 202200 40.41 up up correct
Z.US Zillow Group Inc 20241212 0 81.25 82.16 79.9 80.33 2899200 80.33 down down correct
ZBRA.US Zebra Technologies Corporation 20241212 0 403.52 409.25 403.52 407.64 259600 407.64 up up correct
ZCMD.US Zhongchao Inc 20241212 0 2.25 2.36 2.06 2.278 11100 2.278 up up correct
ZD.US Ziff Davis Inc. 20241212 0 58.91 59.76 58.02 58.94 266100 58.94 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20241212 0 1.67 1.67 1.615 1.65 19800 1.65 down down correct
ZEUS.US Olympic Steel Inc 20241212 0 41.48 41.48 39.93 40.48 54400 40.48 down down correct
ZG.US Zillow Group Inc 20241212 0 78.38 78.92 77.02 77.4 493100 77.4 down down correct
ZI.US ZoomInfo Technologies Inc 20241212 0 10.77 10.84 10.49 10.61 4684100 10.61 down down correct
ZION.US Zions Bancorporation National Association 20241212 0 58.9 59.38 58.1 58.15 1101200 58.15 down down correct
ZIONL.US ZIONL 20241212 0 24.98 25 24.98 24.99 11900 24.99 up up correct
ZIONO.US Zions Bancorporation National Association 20241212 0 25.02 25.02 24.97 24.98 4514 24.98 down down correct
ZIONP.US Zions Bancorporation National Association 20241212 0 23.41 23.41 23.35 23.35 848 23.35 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20241212 0 17 19.85 17 19.85 700 19.85 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20241212 0 1.17 1.57 1.08 1.28 3400 1.28 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20241212 0 0.718 0.79 0.704 0.753 32400 0.753 up up correct
ZLAB.US Zai Lab Limited 20241212 0 26.81 27.26 26.31 26.72 961700 26.72 down up incorrect
ZM.US Zoom Video Communications Inc 20241212 0 85.68 87.28 85.43 87.05 2103600 87.05 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20241212 0 3.43 3.53 3.12 3.13 900400 3.13 down up incorrect
ZS.US Zscaler Inc 20241212 0 207.62 209.39 205.11 206.36 937500 206.36 down down correct
ZUMZ.US Zumiez Inc 20241212 0 21.58 21.91 20.1 20.52 393800 20.52 down down correct
ZVZZT.US NASDAQ TEST STOCK 20241212 0 18.08 18.08 10.11 17.86 180762 17.86 down down correct
ZWZZT.US NASDAQ TEST STOCK 20241212 0 36.33 36.33 36.33 36.33 933 36.33
ZYXI.US Zynex Inc 20241212 0 8.1 8.19 8.07 8.16 38100 8.16 up down incorrect

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