CollectAI

close-nasdaq_stocks

2024/12/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20241219 0 6.4 6.4 6.4 6.4 0 6.353
AACG.US ATA Creativity Global 20241219 0 0.802 0.84 0.7 0.829 48524 0.829 up up correct
AADI.US Aadi Bioscience Inc 20241219 0 2.34 2.34 2.265 2.32 1404320 2.32 down down correct
AAIDX.US AAIDX 20241219 0 20.38 20.38 20.38 20.38 0 19.9305
AAL.US American Airlines Group Inc 20241219 0 16.65 16.8 16.48 16.64 17832700 16.64 down up incorrect
AAME.US Atlantic American Corporation 20241219 0 1.5046 1.5201 1.5 1.51 2165 1.51 up down incorrect
AAOI.US Applied Optoelectronics Inc 20241219 0 34.9 36.4542 31.5 32.39 3725433 32.39 down down correct
AAON.US AAON Inc 20241219 0 124.35 126.79 123.22 123.83 456298 123.6804 down down correct
AAPL.US Apple Inc 20241219 0 247.5 252 247.09 249.79 60882300 249.5157 up down incorrect
AATC.US Image Sensing Systems Inc 20241219 0 7.84 7.89 7.7 7.89 3000 6.9146 up up correct
ABCB.US Ameris Bancorp 20241219 0 63.54 63.92 61.74 61.95 412800 61.7527 down down correct
ABCL.US AbCellera Biologics Inc 20241219 0 2.71 2.75 2.62 2.71 2359432 2.71
ABEO.US Abeona Therapeutics Inc 20241219 0 5.67 5.725 5.4515 5.63 219207 5.63 down down correct
ABNB.US Airbnb Inc 20241219 0 129.13 131.08 127.91 129.35 4744000 129.35 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20241219 0 1.84 1.87 1.715 1.8 366685 1.8 down down correct
ABR.US PF 20241219 0 22.58 23.04 22.41 23.04 31904 22.6398 up up correct
ABSI.US Absci Corporation Common Stock 20241219 0 3.13 3.15 2.7925 2.92 2637690 2.92 down down correct
ABUS.US Arbutus Biopharma Corporation 20241219 0 3.21 3.26 3.14 3.21 754546 3.21
ABVC.US ABVC Biopharma Inc. Common Stock 20241219 0 0.49 0.54 0.485 0.5177 188725 0.5177 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20241219 0 17.11 17.21 16.27 16.73 1412912 16.73 down down correct
ACB.US Aurora Cannabis Inc 20241219 0 4.28 4.3565 4.08 4.1 667505 4.1 down down correct
ACCD.US Accolade Inc 20241219 0 3.3 3.375 3.17 3.32 2058666 3.32 up up correct
ACET.US Adicet Bio Inc 20241219 0 0.92 0.9225 0.81 0.8603 950368 0.8603 down down correct
ACGL.US Arch Capital Group Ltd 20241219 0 88.83 90.03 88.83 88.99 2120805 88.99 up up correct
ACGLN.US Arch Capital Group Ltd 20241219 0 18.16 18.2 17.56 18.03 112700 18.03 down down correct
ACGLO.US Arch Capital Group Ltd 20241219 0 21.49 21.61 21.16 21.47 51900 21.47 down down correct
ACHC.US Acadia Healthcare Company Inc 20241219 0 39.19 39.38 38.22 38.59 1286633 38.59 down down correct
ACHL.US Achilles Therapeutics plc 20241219 0 0.94 0.989 0.922 0.98 370463 0.98 up up correct
ACHV.US Achieve Life Sciences Inc 20241219 0 4.01 4.1903 3.8 3.82 264943 3.82 down down correct
ACIU.US AC Immune SA 20241219 0 2.81 2.81 2.62 2.7 266082 2.7 down down correct
ACIW.US ACI Worldwide Inc 20241219 0 52.48 53.42 52.23 52.43 792867 52.43 down down correct
ACLS.US Axcelis Technologies Inc 20241219 0 71.52 71.52 68.79 69.18 674713 69.18 down up incorrect
ACMR.US ACM Research Inc 20241219 0 15.7 15.89 15.13 15.21 1502871 15.21 down down correct
ACNB.US ACNB Corporation 20241219 0 43.25 43.25 41.68 41.68 13035 41.353 down down correct
ACRS.US Aclaris Therapeutics Inc 20241219 0 3.09 3.105 2.76 2.77 660704 2.77 down down correct
ACT.US Enact Holdings Inc. Common Stock 20241219 0 32.77 33.085 32.57 32.6 285800 32.4182 down down correct
ACTG.US Acacia Research Corporation 20241219 0 4.33 4.415 4.3 4.31 304057 4.31 down down correct
ACVA.US ACV Auctions Inc 20241219 0 20.45 21 19.82 20.94 1913703 20.94 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20241219 0 0.73 0.791 0.73 0.7585 122801 0.7585 up up correct
ADAG.US Adagene Inc 20241219 0 2.052 2.065 2 2.01 24400 2.01 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20241219 0 0.6 0.62 0.5836 0.6 2376083 0.6
ADBE.US Adobe Inc 20241219 0 443.41 449 437.11 437.39 6479517 437.39 down down correct
ADC.US PA 20241219 0 18.26 18.4 18.11 18.39 8319 18.1207 up up correct
ADI.US Analog Devices Inc 20241219 0 209.6 210.61 207.23 207.78 3941900 206.8799 down down correct
ADIL.US Adial Pharmaceuticals Inc 20241219 0 1.08 1.11 1.05 1.05 117299 1.05 down down correct
ADMA.US ADMA Biologics Inc 20241219 0 18.01 18.24 17.63 17.9 2078458 17.9 down down correct
ADN.US Advent Technologies Holdings Inc 20241219 0 5.08 5.08 4.45 4.61 19200 4.61 down down correct
ADNWW.US Advent Technologies Holdings Inc 20241219 0 0.0051 0.01 0.0051 0.0093 200374 0.0093 up up correct
ADP.US Automatic Data Processing Inc 20241219 0 287.63 293.97 287.63 291.33 1787100 289.7859 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20241219 0 6.04 6.09 5.805 6 902385 6 down down correct
ADSK.US Autodesk Inc 20241219 0 293.65 297.82 290.94 293.63 1381222 293.63 down down correct
ADTN.US ADTRAN Inc 20241219 0 8.15 8.55 8.12 8.39 522595 8.39 up up correct
ADTX.US Aditxt Inc 20241219 0 0.247 0.248 0.22 0.226 6526 56.5 down down correct
ADUS.US Addus HomeCare Corporation 20241219 0 129.32 130.88 126.08 129.6 255793 129.6 up down incorrect
ADV.US Advantage Solutions Inc 20241219 0 3.15 3.1789 3.085 3.13 265063 3.13 down down correct
ADVM.US Adverum Biotechnologies Inc 20241219 0 4.84 4.85 4.66 4.7 191011 4.7 down down correct
ADVWW.US Advantage Solutions Inc 20241219 0 0.0131 0.0155 0.013 0.0155 2144 0.0155 up up correct
ADXN.US Addex Therapeutics Ltd 20241219 0 7.75 8.3206 7.6265 7.86 29486 7.86 up up correct
ADXS.US Advaxis Inc 20241219 0 0.027 0.027 0.027 0.027 579 0.027
AEAEU.US AltEnergy Acquisition Corp. Unit 20241219 0 10.72 10.72 10.72 10.72 0 10.72
AEHL.US Antelope Enterprise Holdings Limited 20241219 0 0.175 0.189 0.1655 0.1746 2184121 0.1746 down up incorrect
AEHR.US Aehr Test Systems 20241219 0 14.49 14.6414 13.14 13.32 1223278 13.32 down down correct
AEI.US Alset EHome International Inc 20241219 0 0.95 0.99 0.9202 0.962 29614 0.962 up up correct
AEIS.US Advanced Energy Industries Inc 20241219 0 116.43 119.06 113.37 113.93 246974 113.84 down down correct
AEMD.US Aethlon Medical Inc 20241219 0 0.4137 0.5307 0.3803 0.4334 9524221 0.4334 up up correct
AEP.US American Electric Power Company Inc 20241219 0 90.55 92.03 90.42 91.24 3147800 90.3944 up up correct
AEYE.US AudioEye Inc 20241219 0 16.97 17.31 16.02 16.66 280998 16.66 down down correct
AFBI.US Affinity Bancshares Inc 20241219 0 21.75 21.89 21.75 21.89 1497 20.2392 up down incorrect
AFCG.US AFC Gamma Inc 20241219 0 9.02 9.074 8.66 8.72 242800 8.3842 down up incorrect
AFIB.US Acutus Medical Inc 20241219 0 0.044 0.062 0.044 0.06 73100 0.06 up up correct
AFMD.US Affimed N.V 20241219 0 1.29 1.29 1.15 1.18 773947 1.18 down down correct
AFRM.US Affirm Holdings Inc 20241219 0 64.72 67.35 62.5001 63 8404343 63 down down correct
AFYA.US Afya Limited 20241219 0 14.65 15.35 14.65 15.24 105536 15.24 up up correct
AGEN.US Agenus Inc 20241219 0 2.76 2.81 2.691 2.76 355494 2.76
AGFY.US Agrify Corporation 20241219 0 39.19 39.19 35.6 36.28 87500 36.28 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20241219 0 39.1 39.88 35.5 35.81 1268143 35.81 down down correct
AGMH.US AGM Group Holdings Inc 20241219 0 1.68 1.7 1.64 1.665 42258 1.665 down down correct
AGNC.US AGNC Investment Corp 20241219 0 9.37 9.48 9.24 9.27 21140301 8.9367 down down correct
AGNCM.US AGNC Investment Corp 20241219 0 25.4 25.405 25.21 25.38 27400 24.7951 down down correct
AGNCN.US AGNC Investment Corp 20241219 0 25.619 25.69 25.545 25.67 44060 25.0381 up up correct
AGNCO.US AGNC Investment Corp 20241219 0 25.44 25.48 25.32 25.46 50600 24.8317 up up correct
AGNCP.US AGNC Investment Corp. 20241219 0 24.84 24.92 24.71 24.9 78602 24.5184 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20241219 0 2.19 2.5599 2.1 2.51 398066 2.51 up up correct
AGRX.US Agile Therapeutics Inc 20241219 0 0.6022 0.6022 0.6022 0.6022 0 0.6022
AGYS.US Agilysys Inc 20241219 0 130.43 135.55 129.774 134.86 238845 134.86 up down incorrect
AHCO.US AdaptHealth Corp 20241219 0 9.68 9.91 9.41 9.69 2251419 9.69 up up correct
AIHS.US Senmiao Technology Limited 20241219 0 0.9197 0.93 0.88 0.93 10334 0.93 up down incorrect
AIP.US Arteris Inc. Common Stock 20241219 0 9.48 9.62 8.785 8.95 183714 8.95 down down correct
AIRG.US Airgain Inc 20241219 0 7.26 7.3766 6.83 6.89 42498 6.89 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20241219 0 5.87 5.97 5.35 5.49 335139 5.49 down down correct
AIRT.US Air T Inc 20241219 0 19.55 20.26 19.32 19.32 9878 19.32 down down correct
AIRTP.US Air T Inc 20241219 0 17.13 17.13 17.1 17.1 3569 16.6092 down down correct
AKAM.US Akamai Technologies Inc 20241219 0 94.72 95.78 94.26 94.58 1518925 94.58 down down correct
AKBA.US Akebia Therapeutics Inc 20241219 0 1.77 1.82 1.745 1.79 1581555 1.79 up down incorrect
AKRO.US Akero Therapeutics Inc 20241219 0 28.59 29.045 27.35 28.4 684580 28.4 down down correct
AKTX.US Akari Therapeutics Plc 20241219 0 0.96 1.04 0.96 0.9999 42885 0.9999 up up correct
AKYA.US Akoya Biosciences Inc 20241219 0 2.39 2.56 2.39 2.55 154902 2.55 up up correct
ALCO.US Alico Inc 20241219 0 25.72 25.8 25.1859 25.26 27701 25.2111 down down correct
ALDX.US Aldeyra Therapeutics Inc 20241219 0 4.85 5.08 4.805 4.86 365138 4.86 up up correct
ALEC.US Alector Inc 20241219 0 1.82 1.86 1.735 1.78 1055728 1.78 down down correct
ALF.US Alfi Inc 20241219 0 10.115 10.115 10.09 10.09 3100 10.09 down down correct
ALGM.US Allegro MicroSystems Inc 20241219 0 21.21 21.52 20.68 21.07 2047970 21.07 down down correct
ALGN.US Align Technology Inc 20241219 0 215 218.82 211.46 213.58 933300 213.58 down down correct
ALGS.US Aligos Therapeutics Inc 20241219 0 35 39.3 34.6 38.35 449674 38.35 up up correct
ALGT.US Allegiant Travel Company 20241219 0 81.91 84.09 80.605 82.12 184011 82.12 up up correct
ALHC.US Alignment Healthcare Inc 20241219 0 10.76 10.8608 10.19 10.27 1091305 10.27 down down correct
ALKS.US Alkermes plc 20241219 0 30.17 30.42 29.73 29.97 1457122 29.97 down down correct
ALKT.US Alkami Technology Inc 20241219 0 38.11 39.44 38.11 38.67 719200 38.67 up up correct
ALLK.US Allakos Inc 20241219 0 1.12 1.34 1.12 1.29 988181 1.29 up up correct
ALLO.US Allogene Therapeutics Inc 20241219 0 1.92 1.92 1.7801 1.84 2931599 1.84 down down correct
ALLT.US Allot Ltd 20241219 0 4.79 4.9453 4.73 4.91 575595 4.91 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20241219 0 238.11 242.87 233.41 238.87 975100 238.87 up up correct
ALOT.US AstroNova Inc 20241219 0 13.205 13.36 12.8123 13 16626 13 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20241219 0 0.0152 0.0161 0.0152 0.0161 9166 0.0161 up up correct
ALRM.US Alarm.com Holdings Inc 20241219 0 65.43 65.76 63.64 64.35 410538 64.35 down up incorrect
ALRN.US Aileron Therapeutics Inc 20241219 0 1.87 1.9 1.75 1.76 36034 1.76 down down correct
ALRS.US Alerus Financial Corporation 20241219 0 20.39 20.8729 19.41 19.82 161325 19.4043 down up incorrect
ALT.US Altimmune Inc 20241219 0 8.1 8.47 7.87 8.18 2844370 8.18 up up correct
ALTM.US Altus Midstream Company 20241219 0 4.95 5.06 4.87 4.88 19325600 4.88 down down correct
ALTO.US Alto Ingredients Inc 20241219 0 1.48 1.55 1.45 1.53 952849 1.53 up down incorrect
ALTR.US Altair Engineering Inc 20241219 0 107.25 108.37 107.15 107.67 2078652 107.67 up up correct
ALVR.US AlloVir Inc 20241219 0 0.46 0.48 0.435 0.45 10452 10.35 down down correct
ALXO.US ALX Oncology Holdings Inc 20241219 0 1.78 1.805 1.47 1.48 2717700 1.48 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20241219 0 1.24 1.28 1.18 1.25 149862 1.25 up up correct
AMAL.US Amalgamated Financial Corp 20241219 0 33.83 34.33 33.09 33.23 178636 33.098 down down correct
AMAT.US Applied Materials Inc 20241219 0 162.785 165.24 161.03 161.44 9252641 161.069 down down correct
AMBA.US Ambarella Inc 20241219 0 69.85 70.71 68.12 68.64 479481 68.64 down down correct
AMCX.US AMC Networks Inc 20241219 0 9.37 9.46 9.1401 9.25 692077 9.25 down down correct
AMD.US Advanced Micro Devices Inc 20241219 0 122.16 123.38 118.45 118.88 46160672 118.88 down down correct
AMED.US Amedisys Inc 20241219 0 84.91 85.47 83.73 83.78 910801 83.78 down up incorrect
AMGN.US Amgen Inc 20241219 0 258 261.81 253.3 261.19 4725800 259.0968 up down incorrect
AMKR.US Amkor Technology Inc 20241219 0 25.62 25.94 25.0823 25.13 1543412 25.0226 down down correct
AMPG.US AmpliTech Group Inc 20241219 0 2.12 2.39 1.8801 2 3191896 2 down down correct
AMPGW.US AmpliTech Group Inc 20241219 0 0.363 0.5 0.311 0.5 17700 0.5 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20241219 0 39.59 40.255 38.81 39.39 669474 39.39 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20241219 0 11.22 11.35 10.95 10.96 389573 10.96 down down correct
AMRK.US A 20241219 0 27.13 27.48 25.82 26.05 558120 25.8621 down down correct
AMRN.US Amarin Corporation plc 20241219 0 0.455 0.4689 0.4303 0.4655 1822711 0.4655 up up correct
AMSC.US American Superconductor Corporation 20241219 0 25.49 25.82 23.87 24.14 1105118 24.14 down down correct
AMSF.US AMERISAFE Inc 20241219 0 52.29 53.24 51.65 51.66 172179 51.2644 down up incorrect
AMST.US Amesite Inc 20241219 0 4.33 4.4 3.8531 4.18 71305 4.18 down down correct
AMTB.US Amerant Bancorp Inc 20241219 0 23.34 24.11 22.35 22.41 261463 22.3249 down up incorrect
AMTX.US Aemetis Inc 20241219 0 2.8 2.81 2.66 2.695 613413 2.695 down down correct
AMWD.US American Woodmark Corporation 20241219 0 81.58 82.5225 79.245 81 218838 81 down down correct
AMZN.US Amazon.com Inc 20241219 0 224.91 226.09 222.92 223.29 39918738 223.29 down up incorrect
ANAB.US AnaptysBio Inc 20241219 0 15.15 15.59 14.5 15 366114 15 down down correct
ANDE.US The Andersons Inc 20241219 0 41.31 42.21 40.14 40.7 644265 40.5041 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20241219 0 1.31 1.3574 0.9318 1.11 131346 1.11 down down correct
ANGI.US Angi Inc 20241219 0 1.65 1.78 1.635 1.7 2514654 1.7 up up correct
ANGO.US AngioDynamics Inc 20241219 0 9.18 9.18 8.445 8.58 445357 8.58 down down correct
ANIK.US Anika Therapeutics Inc 20241219 0 15.985 16.44 15.88 16.33 87300 16.33 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20241219 0 54.12 54.78 52.5 54.26 393431 54.26 up up correct
ANIX.US Anixa Biosciences Inc 20241219 0 2.63 2.7699 2.61 2.69 43452 2.69 up up correct
ANNX.US Annexon Inc 20241219 0 4.93 5.23 4.705 5.22 2579374 5.22 up up correct
ANSS.US ANSYS Inc 20241219 0 335.46 342.02 333.97 334.48 664200 334.48 down down correct
ANTE.US AirNet Technology Inc 20241219 0 0.4241 0.4379 0.4001 0.4001 38555 0.4001 down up incorrect
ANY.US Sphere 3D Corp 20241219 0 1.08 1.123 1 1.01 723003 1.01 down down correct
APA.US APA Corporation 20241219 0 21.27 21.36 20.3198 20.48 6379281 20.264 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20241219 0 42.17 43.32 37.5 37.52 906810 37.52 down down correct
AOUT.US American Outdoor Brands Inc 20241219 0 14.77 15.1584 14.392 14.96 86415 14.96 up up correct
APDN.US Applied DNA Sciences Inc 20241219 0 0.217 0.225 0.1789 0.187 243308 9.35 down down correct
APEI.US American Public Education Inc 20241219 0 21.14 21.41 20.58 21.11 96517 21.11 down down correct
API.US Agora Inc 20241219 0 4.54 4.575 3.94 3.96 2456097 3.96 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20241219 0 34.13 34.25 32.88 33.14 3052761 33.14 down down correct
APLT.US Applied Therapeutics Inc 20241219 0 1.05 1.1 1 1.02 6403332 1.02 down down correct
APM.US Aptorum Group Limited 20241219 0 0.71 0.7701 0.672 0.7393 20073 0.7393 up up correct
APOG.US Apogee Enterprises Inc 20241219 0 72.88 73 71.41 71.73 173435 71.378 down up incorrect
APP.US AppLovin Corporation 20241219 0 315.4 331 312.71 318.74 5511029 318.74 up up correct
APPF.US AppFolio Inc 20241219 0 254.05 258.15 250.18 251.65 206289 251.65 down down correct
APPN.US Appian Corporation 20241219 0 35.54 35.937 33.88 34.51 547266 34.51 down down correct
APPS.US Digital Turbine Inc 20241219 0 1.57 1.78 1.52 1.75 7989224 1.75 up down incorrect
APRE.US Aprea Therapeutics Inc 20241219 0 3.19 3.24 3.04 3.23 15194 3.23 up up correct
APTO.US Aptose Biosciences Inc 20241219 0 0.1799 0.1799 0.17 0.1702 1636596 5.106 down down correct
APVO.US Aptevo Therapeutics Inc 20241219 0 4.71 4.71 4.2 4.53 134813 4.53 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20241219 0 1.6 1.6 1.53 1.531 3440 1.531 down down correct
APYX.US Apyx Medical Corporation 20241219 0 1.58 1.64 1.46 1.56 48480 1.56 down down correct
AQB.US AquaBounty Technologies Inc 20241219 0 0.539 0.559 0.5304 0.5304 53758 0.5304 down down correct
AQMS.US Aqua Metals Inc 20241219 0 1.91 1.96 1.73 1.75 77490 1.75 down down correct
AQST.US Aquestive Therapeutics Inc 20241219 0 3.62 3.76 3.52 3.64 1484367 3.64 up up correct
ARAY.US Accuray Incorporated 20241219 0 1.83 1.85 1.76 1.79 406515 1.79 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20241219 0 1.64 1.64 1.59 1.63 107043 1.63 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20241219 0 0.14 0.175 0.131 0.131 28620 0.131 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20241219 0 0.6965 0.6965 0.598 0.6062 932327 0.6062 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20241219 0 6.15 6.75 6.15 6.3 20100 5.8946 up up correct
ARCB.US ArcBest Corporation 20241219 0 102.49 103.965 97.53 97.58 271511 97.4537 down down correct
ARCC.US Ares Capital Corporation 20241219 0 21 21.24 20.955 21.13 6039967 20.6569 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20241219 0 15.24 15.7063 14.3 14.84 482069 14.84 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20241219 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ARDX.US Ardelyx Inc 20241219 0 4.67 4.76 4.53 4.69 5721543 4.69 up up correct
AREC.US American Resources Corporation 20241219 0 1.06 1.08 1.02 1.06 239926 1.06
ARGO.US PA 20241219 0 24.95 24.95 24.86 24.9154 11906 24.4849 down down correct
ARGX.US argenx SE 20241219 0 621.77 630.22 613.95 626.03 332500 626.03 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20241219 0 9.58 9.69 8.9 9.085 1948956 9.085 down down correct
ARKO.US Arko Corp 20241219 0 6.82 6.95 6.64 6.83 406824 6.7803 up up correct
ARKOW.US Arko Corp 20241219 0 0.42 0.4804 0.41 0.4804 24974 0.4804 up up correct
ARKR.US Ark Restaurants Corp 20241219 0 10.67 11.34 10.67 11.095 1861 11.095 up up correct
ARLP.US Alliance Resource Partners L.P 20241219 0 25.69 26.2044 25.69 25.92 224698 25.2715 up up correct
AROW.US Arrow Financial Corporation 20241219 0 29.49 29.845 28.5901 28.65 43487 28.3517 down down correct
ARQQ.US Arqit Quantum Inc 20241219 0 40 40 23.65 26.93 1623061 26.93 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20241219 0 0.37 0.37 0.37 0.37 1080551 0.37
ARQT.US Arcutis Biotherapeutics Inc 20241219 0 13.71 14.35 12.66 14.11 2794796 14.11 up up correct
ARRY.US Array Technologies Inc 20241219 0 5.58 5.605 5.33 5.34 7154512 5.34 down down correct
ARTL.US Artelo Biosciences Inc 20241219 0 0.96 0.96 0.9123 0.946 20664 0.946 down down correct
ARTNA.US Artesian Resources Corporation 20241219 0 32.02 32.47 31.24 31.25 35300 30.9493 down down correct
ARTW.US Art's 20241219 0 1.515 1.5419 1.48 1.51 7872 1.51 down down correct
ARVN.US Arvinas Inc 20241219 0 18.85 19.21 17.37 17.83 1563481 17.83 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20241219 0 20.32 20.35 19.21 19.5 1830004 19.5 down down correct
ASLE.US AerSale Corporation 20241219 0 6.18 6.195 6.03 6.12 524138 6.12 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20241219 0 21.39 21.39 21.39 21.39 0 20.6613
ASMB.US Assembly Biosciences Inc 20241219 0 16 16.75 14.75 15.81 128056 15.81 down up incorrect
ASML.US ASML Holding N.V 20241219 0 717.745 720.8299 708.78 710.26 1622759 708.7466 down down correct
ASO.US Academy Sports and Outdoors Inc 20241219 0 56.56 57.2099 54.75 55.59 1847190 55.59 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20241219 0 10.07 10.07 10.05 10.07 97008 10.07
ASPS.US Altisource Portfolio Solutions S.A 20241219 0 0.6964 0.7 0.4899 0.5081 826951 0.5081 down down correct
ASPU.US Aspen Group Inc 20241219 0 0.2 0.2 0.135 0.135 106292 0.135 down down correct
ASRT.US Assertio Holdings Inc 20241219 0 0.88 0.8867 0.822 0.843 1204634 0.843 down down correct
ASRV.US AmeriServ Financial Inc 20241219 0 2.81 2.81 2.7 2.7 6283 2.6701 down down correct
ASTC.US Astrotech Corporation 20241219 0 7.3658 7.38 7.0388 7.21 12993 7.21 down down correct
ASTE.US Astec Industries Inc 20241219 0 34.66 35.09 33.69 34.09 105049 33.9668 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20241219 0 9.56 9.62 9.35 9.35 496700 9.35 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20241219 0 1.38 1.39 1.32 1.33 29774 1.33 down down correct
ASTS.US AST SpaceMobile Inc 20241219 0 23.44 24.26 22.88 23 5767329 23 down up incorrect
ASUR.US Asure Software Inc 20241219 0 9.25 9.3 9.01 9.14 76788 9.14 down up incorrect
ASYS.US Amtech Systems Inc 20241219 0 5.46 5.65 5.42 5.65 27593 5.65 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20241219 0 1.2 1.25 1.17 1.19 1183420 1.19 down down correct
ATCOL.US Atlas Corp 20241219 0 25.18 25.19 25.13 25.13 500 24.6864 down down correct
ATEC.US Alphatec Holdings Inc 20241219 0 8.9 9.16 8.835 8.85 1769851 8.85 down down correct
ATER.US Aterian Inc 20241219 0 2.17 2.26 2.15 2.18 29413 2.18 up up correct
ATEX.US Anterix Inc 20241219 0 30.44 30.67 29.75 30.47 155556 30.47 up up correct
ATHA.US Athira Pharma Inc 20241219 0 0.544 0.559 0.525 0.548 348198 0.548 up down incorrect
ATHE.US Alterity Therapeutics Limited 20241219 0 2.1 2.15 2.05 2.1 13015 2.1
ATIF.US ATIF Holdings Limited 20241219 0 0.74 0.78 0.703 0.769 162474 0.769 up up correct
ATLC.US Atlanticus Holdings Corporation 20241219 0 56.85 58.135 55.23 57.55 48220 57.55 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20241219 0 23.82 23.99 23.71 23.85 3100 23.4702 up up correct
ATLCP.US Atlanticus Holdings Corporation 20241219 0 23.23 23.496 23.091 23.25 2000 22.784 up up correct
ATLO.US Ames National Corporation 20241219 0 16.26 16.6522 15.88 15.96 28955 15.786 down down correct
ATMH.US All Things Mobile Analytic Inc 20241219 0 0.0475 0.0475 0.046 0.046 1000 0.046 down down correct
ATNF.US 180 Life Sciences Corp 20241219 0 1.75 1.977 1.717 1.94 93500 1.94 up down incorrect
ATNFW.US CannBioRx Life Sciences Corp 20241219 0 0.0065 0.0094 0.0065 0.0085 14333 0.0085 up up correct
ATNI.US ATN International Inc 20241219 0 17 17.24 16.2566 16.7 192826 16.458 down down correct
ATOM.US Atomera Incorporated 20241219 0 8.8 9.5 8.06 8.23 911127 8.23 down down correct
ATOS.US Atossa Therapeutics Inc 20241219 0 1.04 1.04 0.976 0.98 774276 0.98 down down correct
ATRA.US Atara Biotherapeutics Inc 20241219 0 10.01 10.37 9.13 9.93 113286 9.93 down down correct
ATRC.US AtriCure Inc 20241219 0 30.48 30.595 29.92 30.05 463092 30.05 down down correct
ATRO.US Astronics Corporation 20241219 0 15.96 16.23 15.6 15.86 394900 15.86 down down correct
ATSG.US Air Transport Services Group Inc 20241219 0 21.96 21.96 21.865 21.9 499375 21.9 down down correct
ATXI.US Avenue Therapeutics Inc 20241219 0 1.78 1.9145 1.7518 1.8 30967 1.8 up up correct
ATXS.US Astria Therapeutics Inc 20241219 0 9.44 9.76 9.29 9.45 283925 9.45 up up correct
AUB.US Atlantic Union Bankshares Corporation 20241219 0 38.09 38.7 37.08 37.15 998855 36.8173 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20241219 0 24.55 24.55 24.45 24.51 14941 24.0911 down down correct
AUBN.US Auburn National Bancorporation Inc 20241219 0 22.07 23.765 22.07 23.27 1992 22.9708 up down incorrect
AUDC.US AudioCodes Ltd 20241219 0 8.95 9.22 8.95 9.04 66807 9.04 up up correct
AUID.US Ipsidy Inc. Common Stock 20241219 0 5.82 5.8322 4.85 5.21 27558 5.21 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20241219 0 9.15 9.208 8.92 9.04 1135385 9.04 down up incorrect
AUR.US Aurora Innovation Inc 20241219 0 7.35 7.4 6.9 7.18 10460380 7.18 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20241219 0 8.41 8.41 8.1 8.11 147041 8.11 down down correct
AUROW.US Aurora Innovation Inc 20241219 0 1.4999 1.4999 1.3001 1.3301 140313 1.3301 down down correct
AUTL.US Autolus Therapeutics plc 20241219 0 2.32 2.34 2.24 2.24 1373908 2.24 down down correct
AUUD.US Auddia Inc 20241219 0 0.5 0.5405 0.5 0.5185 449535 0.5185 up down incorrect
AUUDW.US Auddia Inc 20241219 0 0.025 0.025 0.0182 0.0182 3000 0.0182 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20241219 0 4.54 4.59 4.36 4.52 215590 4.52 down down correct
AVAV.US AeroVironment Inc 20241219 0 156.93 161.85 156.07 161.84 526626 161.84 up up correct
AVDL.US Avadel Pharmaceuticals plc 20241219 0 10.38 10.5 10.03 10.11 908155 10.11 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20241219 0 10.84 10.855 10.555 10.63 779617 10.63 down down correct
AVGO.US Broadcom Inc 20241219 0 227.91 228.05 217.58 218.32 40845167 217.0797 down down correct
AVGR.US Avinger Inc 20241219 0 0.49 0.7488 0.455 0.7161 1622358 0.7161 up up correct
AVIR.US Atea Pharmaceuticals Inc 20241219 0 3.16 3.23 3.1 3.13 1377841 3.13 down down correct
AVNW.US Aviat Networks Inc 20241219 0 16.93 17.38 16.38 16.69 161475 16.69 down down correct
AVO.US Mission Produce Inc 20241219 0 12.62 12.78 12.21 12.32 593592 12.32 down down correct
AVPT.US Avepoint Inc 20241219 0 17.97 18.14 17.702 17.74 1085405 17.74 down up incorrect
AVPTW.US AVPTW 20241219 0 6.34 6.43 6.33 6.39 5890 6.39 up up correct
AVT.US Avnet Inc 20241219 0 53 53.59 52.61 52.91 728500 52.5506 down up incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20241219 0 2.54 2.59 2.505 2.53 215532 2.53 down down correct
AVTX.US Avalo Therapeutics Inc 20241219 0 9.99 9.99 9.08 9.08 65099 9.08 down up incorrect
AVXL.US Anavex Life Sciences Corp 20241219 0 8.9 9 8.47 8.47 1214987 8.47 down down correct
AWH.US Aspira Women's Health Inc 20241219 0 0.775 0.8401 0.7444 0.765 102297 0.765 down down correct
AWRE.US Aware Inc 20241219 0 1.56 1.56 1.48 1.52 93611 1.52 down down correct
AXDX.US Accelerate Diagnostics Inc 20241219 0 1.246 1.25 1.18 1.19 50199 1.19 down down correct
AXGN.US AxoGen Inc 20241219 0 14.49 14.89 14.01 14.85 237900 14.85 up up correct
AXON.US Axon Enterprise Inc 20241219 0 620.54 626.58 608 615.68 1316300 615.68 down down correct
AXSM.US Axsome Therapeutics Inc 20241219 0 90.9 92 88.31 89.74 563953 89.74 down down correct
AXTI.US AXT Inc 20241219 0 2.19 2.1901 2.07 2.12 231501 2.12 down down correct
AYRO.US Ayro Inc 20241219 0 0.76 0.775 0.7203 0.75 196804 0.75 down down correct
AYTU.US Aytu Biopharma Inc 20241219 0 1.4 1.4 1.329 1.38 17140 1.38 down down correct
AZN.US AstraZeneca PLC 20241219 0 64.61 64.845 64.31 64.44 4735243 63.5498 down down correct
AZPN.US Aspen Technology Inc 20241219 0 247.33 250.12 246.22 249.06 683031 249.06 up down incorrect
BAC.US PQ 20241219 0 18.57 18.7399 18.4 18.5 111602 18.2375 down down correct
BAND.US Bandwidth Inc 20241219 0 18.38 18.59 17.62 17.98 211503 17.98 down down correct
BANF.US BancFirst Corporation 20241219 0 118.78 120.445 116.66 117.25 101632 116.7991 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20241219 0 25.8 25.8 25.6561 25.6561 2196 25.2062 down down correct
BANR.US Banner Corporation 20241219 0 66.72 69.135 64.75 64.87 262622 64.4218 down down correct
BANX.US StoneCastle Financial Corp 20241219 0 20.65 20.91 20.64 20.76 10600 19.615 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20241219 0 1.62 1.675 1.54 1.55 17210 1.55 down down correct
BASE.US Couchbase Inc. Common Stock 20241219 0 15.56 15.825 15.26 15.38 596480 15.38 down down correct
BATRA.US The Liberty Braves Group 20241219 0 40.86 40.86 39.98 40.07 49100 40.07 down down correct
BATRK.US The Liberty Braves Group 20241219 0 38.79 39.01 38.17 38.17 188000 38.17 down down correct
BBCP.US Concrete Pumping Holdings Inc 20241219 0 6.76 6.76 6.39 6.42 100026 5.688 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20241219 0 8.95 8.98 8.8513 8.98 1560 8.98 up up correct
BBIG.US Vinco Ventures Inc 20241219 0 0.0001 0.0003 0.0001 0.0003 6381 0.0003 up down incorrect
BBIO.US BridgeBio Pharma Inc 20241219 0 26.08 26.605 25.34 26.21 2465541 26.21 up up correct
BBLG.US Bone Biologics Corp Common Stock 20241219 0 1.04 1.09 1.02 1.05 399409 1.05 up up correct
BBSI.US Barrett Business Services Inc 20241219 0 42.57 43.38 42 42.76 165088 42.6736 up up correct
BCAB.US BioAtla Inc 20241219 0 1.2 1.3 1.18 1.19 1062850 1.19 down down correct
BCBP.US BCB Bancorp Inc 20241219 0 12.24 12.28 11.7 11.73 38667 11.5603 down down correct
BCDA.US BioCardia Inc 20241219 0 2 2.0074 1.625 1.84 122093 1.84 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20241219 0 2.24 2.24 1.8304 2.08 191034 2.08 down down correct
BCML.US BayCom Corp 20241219 0 28.14 28.65 27.1 27.49 28257 27.3257 down up incorrect
BCOV.US Brightcove Inc 20241219 0 4.33 4.36 4.32 4.34 132071 4.34 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20241219 0 9.95 9.99 9.95 9.99 3593 9.99 up up correct
BCPC.US Balchem Corporation 20241219 0 167.46 173.255 165.835 166.51 157591 165.6434 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20241219 0 7.34 7.48 7.22 7.39 2017592 7.39 up up correct
BCTX.US BriaCell Therapeutics Corp 20241219 0 0.63 0.6404 0.581 0.5851 57667 8.7765 down down correct
BCTXW.US BriaCell Therapeutics Corp 20241219 0 0.3242 0.3242 0.2502 0.2648 36232 0.2648 down down correct
BCYC.US Bicycle Therapeutics plc 20241219 0 15.31 15.3868 14.75 15 475194 15 down down correct
BDSX.US Biodesix Inc 20241219 0 1.37 1.39 1.3107 1.36 153045 1.36 down down correct
BDTX.US Black Diamond Therapeutics Inc 20241219 0 2.34 2.346 2.18 2.19 444622 2.19 down down correct
BEAM.US Beam Therapeutics Inc 20241219 0 25.99 27.2 24.96 26.85 1673017 26.85 up up correct
BEAT.US Heartbeam Inc. Common Stock 20241219 0 2.65 2.65 2.3401 2.38 195937 2.38 down down correct
BEATW.US Heartbeam Inc. Warrant 20241219 0 0.7498 0.83 0.7398 0.7899 2650 0.7899 up up correct
BECN.US Beacon Roofing Supply Inc 20241219 0 102.39 104.32 100.44 101.38 537406 101.38 down up incorrect
BEEM.US Beam Global 20241219 0 3.42 3.42 2.92 2.99 484836 2.99 down down correct
BELFA.US Bel Fuse Inc 20241219 0 93.9 96.42 93.2 93.2 6821 93.1347 down down correct
BELFB.US Bel Fuse Inc 20241219 0 84.92 85.675 83.42 83.88 96924 83.8049 down down correct
BFC.US Bank First Corporation 20241219 0 102.5 102.74 99.78 100.43 20784 99.985 down up incorrect
BFIN.US BankFinancial Corporation 20241219 0 12.37 12.68 12.065 12.39 21694 12.2966 up up correct
BFRI.US Biofrontera Inc. Common Stock 20241219 0 1.03 1.04 0.96 1.02 262024 1.02 down down correct
BFRIW.US Biofrontera Inc. Warrants 20241219 0 0.09 0.09 0.09 0.09 195 0.09
BFST.US Business First Bancshares Inc 20241219 0 26.11 26.58 25.52 25.82 198930 25.6886 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20241219 0 1.75 1.79 1.66 1.71 415517 1.71 down up incorrect
BGNE.US BeiGene Ltd 20241219 0 175.18 177.3 170.99 174.72 296091 174.72 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20241219 0 10.27 10.27 10.27 10.27 0 10.27
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20241219 0 0.119 0.1298 0.1138 0.1295 27459 12.95 up up correct
BHF.US Brighthouse Financial Inc 20241219 0 46.28 47.16 46.28 46.63 331879 46.63 up down incorrect
BHFAL.US Brighthouse Financial Inc 20241219 0 23.92 24.0299 23.72 23.95 27922 23.5172 up up correct
BHFAM.US Brighthouse Financial Inc 20241219 0 16.09 16.23 15.48 15.95 66500 15.6497 down up incorrect
BHFAN.US Brighthouse Financial Inc 20241219 0 18.4 18.68 18.25 18.25 83400 17.885 down down correct
BHFAO.US Brighthouse Financial Inc 20241219 0 23.63 23.97 23.11 23.68 56900 23.2227 up up correct
BHFAP.US Brighthouse Financial Inc 20241219 0 22.5 22.5 22.01 22.46 55600 22.0218 down down correct
BIDU.US Baidu Inc 20241219 0 86.4 86.98 85.415 85.58 3574023 85.58 down down correct
BIGC.US BigCommerce Holdings Inc 20241219 0 6.58 6.66 6.145 6.24 1010337 6.24 down down correct
BIIB.US Biogen Inc 20241219 0 146.6 148.25 145.24 147.39 1650000 147.39 up up correct
BILI.US Bilibili Inc 20241219 0 19.49 20.1 19.42 19.73 4825391 19.73 up up correct
BIOX.US Bioceres Crop Solutions Corp 20241219 0 6.58 6.64 6.065 6.09 173700 6.09 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20241219 0 7.03 7.42 6.915 6.98 70624 6.98 down down correct
BITF.US Bitfarms Ltd. Common Stock 20241219 0 1.9 1.9 1.69 1.69 34279536 1.69 down up incorrect
BIVI.US BioVie Inc 20241219 0 2.15 2.24 2.08 2.08 878606 2.08 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20241219 0 4.15 4.1958 3.56 3.9 52010 3.9 down down correct
BJRI.US BJ's Restaurants Inc 20241219 0 35.44 36.25 35 35.12 372843 35.12 down down correct
BKNG.US Booking Holdings Inc 20241219 0 4997.08 5020.66 4946.835 4980.4 278277 4970.2185 down down correct
BKR.US Baker Hughes Company 20241219 0 40.97 41.02 39.6 39.8 5970700 39.6069 down down correct
BKSC.US Bank of South Carolina Corporation 20241219 0 13.16 13.16 13.15 13.15 483 12.9609 down down correct
BKYI.US BIO 20241219 0 0.92 0.93 0.85 0.93 28737 0.93 up up correct
BL.US BlackLine Inc 20241219 0 63.17 64.4419 62.125 62.51 635328 62.51 down down correct
BLBD.US Blue Bird Corporation 20241219 0 43.84 44.09 40.21 40.73 736414 40.73 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20241219 0 2.155 2.155 1.995 1.995 15906 1.995 down up incorrect
BLDE.US Blade Air Mobility Inc 20241219 0 3.97 4.07 3.77 3.92 1408537 3.92 down down correct
BLDEW.US Blade Air Mobility Inc 20241219 0 0.3646 0.4475 0.36 0.393 328195 0.393 up up correct
BLDP.US Ballard Power Systems Inc 20241219 0 1.54 1.56 1.49 1.5 9633851 1.5 down down correct
BLEUU.US bleuacacia ltd Unit 20241219 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20241219 0 25.44 26.38 24.3 26.11 408167 26.11 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20241219 0 9.9 10.4 9.9 9.93 53533 9.93 up up correct
BLIN.US Bridgeline Digital Inc 20241219 0 1.49 1.95 1.31 1.34 1308316 1.34 down down correct
BLKB.US Blackbaud Inc 20241219 0 76.42 77.455 75.9093 76.19 159599 76.19 down up incorrect
BLMN.US Bloomin' Brands Inc 20241219 0 12.13 12.2864 11.8 11.92 2353324 11.7288 down up incorrect
BLNK.US Blink Charging Co 20241219 0 1.53 1.53 1.45 1.46 4626500 1.46 down down correct
BLRX.US BioLineRx Ltd 20241219 0 0.192 0.209 0.19 0.202 15218 8.08 up up correct
BLUE.US bluebird bio Inc 20241219 0 8.5 9.6 8.04 9.23 630790 9.23 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20241219 0 6.53 6.675 6.39 6.39 220727 6.39 down down correct
BMBL.US Bumble Inc 20241219 0 7.67 7.875 7.49 7.59 2865900 7.59 down down correct
BMEA.US Biomea Fusion Inc 20241219 0 4.02 4.49 3.85 4.08 1864407 4.08 up up correct
BMRA.US Biomerica Inc 20241219 0 0.297 0.2994 0.265 0.266 340586 0.266 down down correct
BMRC.US Bank of Marin Bancorp 20241219 0 23.85 24.5 23.08 23.15 52740 22.9268 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20241219 0 64.63 65.62 63.93 65 1506499 65 up down incorrect
BNGO.US Bionano Genomics Inc 20241219 0 0.2188 0.219 0.195 0.2005 61526 12.03 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20241219 0 11.203 11.203 11.203 11.203 0 11.203
BNIXR.US Bannix Acquisition Corp. Right 20241219 0 0.0595 0.0775 0.0595 0.075 960 0.075 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20241219 0 0.022 0.0252 0.022 0.0252 500 0.0252 up up correct
BNR.US Burning Rock Biotech Limited 20241219 0 7.04 7.04 6.15 6.15 13300 6.15 down down correct
BNTC.US Benitec Biopharma Inc 20241219 0 11.9 12.44 11.6257 12.17 72179 12.17 up down incorrect
BNTX.US BioNTech SE 20241219 0 111.61 112.32 109.52 111.34 958611 111.34 down down correct
CADCX.US CADCX 20241219 0 24.93 24.93 24.93 24.93 0 24.4667
BOKF.US BOK Financial Corporation 20241219 0 109.78 111.29 107.41 108.18 192068 107.6335 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20241219 0 0.5041 0.5264 0.485 0.5035 287092 0.5035 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20241219 0 1.6 1.7 1.37 1.4527 73098 1.4527 down up incorrect
BOOM.US DMC Global Inc 20241219 0 7.08 7.23 6.755 6.79 240747 6.79 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20241219 0 3.2601 3.45 3.21 3.27 16024 3.27 up up correct
BOTJ.US Bank of the James Financial Group Inc 20241219 0 15.42 15.6426 14.8 14.8 4687 14.6866 down down correct
BOXL.US Boxlight Corporation 20241219 0 0.3686 0.3899 0.34 0.359 25862 1.795 down down correct
BPMC.US Blueprint Medicines Corporation 20241219 0 91.84 92.285 86.02 88.93 1174988 88.93 down down correct
BPOP.US Popular Inc 20241219 0 91.57 92.73 90.17 90.58 728559 89.8789 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20241219 0 25.26 25.26 25.24 25.25 1600 25.25 down down correct
BPRN.US The Bank of Princeton 20241219 0 35.17 35.2 34 34.03 9531 33.715 down down correct
BPTH.US Bio 20241219 0 3.25 3.39 1.33 1.49 113705695 1.49 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20241219 0 15.54 15.54 15.2 15.4 20400 15.4 down down correct
BPYPN.US Brookfield Property Partners L.P 20241219 0 13.16 13.22 12.99 13.065 10000 12.7348 down down correct
BPYPO.US Brookfield Property Partners L.P 20241219 0 14.46 14.5 14.34 14.35 5200 14.35 down down correct
BPYPP.US Brookfield Property Partners L.P 20241219 0 14.8 14.904 14.37 14.67 27300 14.67 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20241219 0 3.58 3.58 3.44 3.44 58599 3.44 down down correct
BRID.US Bridgford Foods Corporation 20241219 0 10.43 10.72 10.43 10.45 3480 10.45 up up correct
BRKL.US Brookline Bancorp Inc 20241219 0 11.83 11.9621 11.47 11.53 1866732 11.4037 down down correct
BRKR.US Bruker Corporation 20241219 0 56.22 56.71 54.62 55.29 2548504 55.2299 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20241219 0 1.95 2.01 1.94 1.97 37091 1.97 up down incorrect
BROG.US Brooge Energy Limited 20241219 0 1.395 1.42 1.26 1.3544 17817 1.3544 down down correct
BROGW.US Brooge Energy Limited 20241219 0 0.0006 0.0007 0.0005 0.0007 249364 0.0007 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20241219 0 1.47 1.48 1.42 1.45 39005 1.45 down down correct
BRY.US Berry Corporation 20241219 0 4.03 4.09 3.775 3.8 1262465 3.8 down down correct
BRZE.US Braze Inc. Class A Common Stock 20241219 0 43.61 44.53 42.665 44 1681871 44 up up correct
BSBK.US Bogota Financial Corp 20241219 0 7.72 7.74 7.5 7.73 1374 7.73 up up correct
BSET.US Bassett Furniture Industries Incorporated 20241219 0 13.73 14.22 13.7037 13.86 9050 13.6726 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20241219 0 0.288 0.2922 0.11 0.1476 7454108 0.1476 down down correct
BSGM.US BioSig Technologies Inc 20241219 0 1.49 1.5 1.26 1.3 116413 1.3 down down correct
BSRR.US Sierra Bancorp 20241219 0 29.37 30.16 28.59 28.81 37500 28.571 down down correct
BSVN.US Bank7 Corp 20241219 0 42.89 43.46 42.1 43.13 67144 42.6268 up up correct
BSY.US Bentley Systems Incorporated 20241219 0 47.51 48.78 46.98 47.74 1264200 47.6603 up up correct
BTAI.US BioXcel Therapeutics Inc 20241219 0 0.35 0.3552 0.3153 0.3154 47644 5.0464 down down correct
BTBD.US BT Brands Inc. Common Stock 20241219 0 1.48 1.535 1.45 1.45 14281 1.45 down down correct
BTBDW.US BT Brands Inc. Warrant 20241219 0 0.0551 0.0831 0.0467 0.0793 64215 0.0793 up up correct
BTBT.US Bit Digital Inc 20241219 0 3.86 3.88 3.38 3.39 19393120 3.39 down down correct
BTCS.US BTCS Inc. Common Stock 20241219 0 2.65 2.7465 2.6 2.6 374137 2.6 down down correct
BTCY.US Biotricity Inc. Common Stock 20241219 0 0.292 0.32 0.2919 0.2919 77813 0.2919 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20241219 0 0.0001 0.0001 0.0001 0.0001 71838 0.0001
BUSE.US First Busey Corporation 20241219 0 24.7 25.05 24.02 24.06 242100 23.7996 down down correct
BVS.US Bioventus Inc 20241219 0 10.66 10.82 10.33 10.52 303987 10.52 down down correct
BWAY.US BrainsWay Ltd 20241219 0 9.21 9.21 8.89 8.96 56937 8.96 down down correct
BZUN.US Baozun Inc 20241219 0 3.07 3.18 3.02 3.05 400572 3.05 down down correct
BWB.US Bridgewater Bancshares Inc 20241219 0 14.59 14.6 13.85 13.87 58461 13.87 down up incorrect
BWEN.US Broadwind Inc 20241219 0 1.76 1.82 1.74 1.79 72467 1.79 up up correct
BWFG.US Bankwell Financial Group Inc 20241219 0 30.82 32.4544 30.58 30.61 11996 30.416 down down correct
BWMN.US Bowman Consulting Group Ltd 20241219 0 24.87 25.205 23.72 23.93 57118 23.93 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20241219 0 11.15 11.15 10.77 10.92 33700 10.631 down up incorrect
BYFC.US Broadway Financial Corporation 20241219 0 6.81 6.98 6.81 6.98 1328 6.98 up up correct
BYND.US Beyond Meat Inc 20241219 0 3.66 3.66 3.4 3.41 5317232 3.41 down down correct
BYRN.US Byrna Technologies Inc 20241219 0 27.295 29.72 26.961 28.45 902142 28.45 up up correct
BYSI.US BeyondSpring Inc 20241219 0 1.55 1.63 1.43 1.55 67920 1.55
BZ.US Kanzhun Ltd ADR 20241219 0 13.73 13.87 13.64 13.73 3290432 13.73
CAAS.US China Automotive Systems Inc 20241219 0 4 4 3.78 3.87 46794 3.87 down down correct
CABA.US Cabaletta Bio Inc 20241219 0 2.26 2.445 2.17 2.31 1622362 2.31 up up correct
CAC.US Camden National Corporation 20241219 0 43.14 44.07 42.03 42.29 55902 41.8811 down down correct
CACC.US Credit Acceptance Corporation 20241219 0 471.77 473.4199 454.2084 460.99 60691 460.99 down down correct
CADE.US PA 20241219 0 20.26 20.39 19.9 20.33 15054 20.004 up down incorrect
CADEX.US CADEX 20241219 0 25.09 25.09 25.09 25.09 0 24.5753
CADFX.US CION Ares Diversified Credit Fund W 20241219 0 25.37 25.37 25.37 25.37 0 24.8612
CADL.US Candel Therapeutics Inc. Common Stock 20241219 0 6.889 10.38 6.49 9.96 12136450 9.96 up up correct
CADSX.US CADSX 20241219 0 25.2 25.2 25.2 25.2 0 24.711
CADUX.US CADUX 20241219 0 25.36 25.36 25.36 25.36 0 24.8214
CADWX.US CADWX 20241219 0 25.18 25.18 25.18 25.18 0 24.6742
CAKE.US The Cheesecake Factory Incorporated 20241219 0 49.49 49.75 48.13 48.53 1077469 48.2692 down down correct
CALA.US Calithera Biosciences Inc 20241219 0 0.0001 0.0001 0.0001 0.0001 497 0.0001
CALM.US Cal 20241219 0 103.99 105.53 102.73 104.37 1051853 102.9726 up down incorrect
CAMP.US CalAmp Corp 20241219 0 5.02 5.74 4.67 5.34 122000 5.34 up up correct
CAMT.US Camtek Ltd 20241219 0 82.5 87.45 82.5 84.64 1652353 84.64 up up correct
CAN.US Canaan Inc 20241219 0 2.66 2.77 2.275 2.31 18746700 2.31 down down correct
CAPR.US Capricor Therapeutics Inc 20241219 0 12.69 13.06 12.3 12.9 1146602 12.9 up up correct
CAR.US Avis Budget Group Inc 20241219 0 84.72 85.79 80.7 80.94 692136 80.94 down down correct
CARA.US Cara Therapeutics Inc 20241219 0 0.2591 0.5195 0.2531 0.4089 2227910 4.9068 up up correct
CARE.US Carter Bankshares Inc 20241219 0 17.52 17.85 17.01 17.17 271414 17.17 down up incorrect
CARG.US CarGurus Inc 20241219 0 36.39 37.04 35.94 36.08 704142 36.08 down down correct
CARV.US Carver Bancorp Inc 20241219 0 1.8372 1.88 1.8267 1.84 9325 1.84 up up correct
CASH.US Meta Financial Group Inc 20241219 0 76.27 77.62 73.81 74.08 338713 74.0281 down down correct
CASI.US CASI Pharmaceuticals Inc 20241219 0 2.89 2.9688 2.5 2.69 26314 2.69 down down correct
CASS.US Cass Information Systems Inc 20241219 0 42.62 44.2111 41.82 42.26 63340 41.9649 down up incorrect
CASY.US Casey's General Stores Inc 20241219 0 406.74 413.07 404.67 409.15 218961 408.665 up up correct
CATY.US Cathay General Bancorp 20241219 0 47.85 48.61 46.96 47.02 433708 46.6745 down down correct
CBAN.US Colony Bankcorp Inc 20241219 0 16.34 16.67 15.9 16.02 38805 15.91 down down correct
CBAT.US CBAK Energy Technology Inc 20241219 0 0.82 0.8474 0.7924 0.82 218669 0.82
CBFV.US CB Financial Services Inc 20241219 0 29.56 29.84 29.26 29.69 7384 29.4486 up down incorrect
CBNK.US Capital Bancorp Inc 20241219 0 28.91 30 28.34 28.35 52630 28.262 down down correct
CBOE.US Cboe Global Markets Inc 20241219 0 199.19 200.35 193.8 193.8 1004317 193.213 down up incorrect
CBRGU.US Chain Bridge I Units 20241219 0 10.91 10.91 10.91 10.91 0 10.91
CBRL.US Cracker Barrel Old Country Store Inc 20241219 0 53.15 54.09 50.94 52.13 700450 51.901 down down correct
CBSH.US Commerce Bancshares Inc 20241219 0 64.06 65.45 62.54 62.89 819700 62.6058 down down correct
CCAP.US Crescent Capital BDC Inc 20241219 0 19.33 19.76 19.226 19.34 175600 18.8748 up up correct
CCB.US Coastal Financial Corporation 20241219 0 80.54 81.98 78.71 79.03 86674 79.03 down down correct
CCBG.US Capital City Bank Group Inc 20241219 0 36.85 37.84 36.05 36.5 33192 36.2586 down down correct
CCCC.US C4 Therapeutics Inc 20241219 0 4 4.06 3.695 3.845 2392163 3.845 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20241219 0 24.15 24.59 24.03 24.37 102977 23.7719 up up correct
CCEL.US Cryo 20241219 0 7.75 7.9 7.65 7.9 6831 7.6497 up up correct
CCEP.US Coca 20241219 0 75.49 75.82 74.61 74.71 1573140 74.71 down down correct
CCLFX.US CCLFX 20241219 0 10.89 10.89 10.89 10.89 0 10.5905
CCNE.US CNB Financial Corporation 20241219 0 25.74 26.13 25.05 25.07 40234 24.8888 down down correct
CCNEP.US CNB Financial Corporation 20241219 0 24.052 24.54 24.052 24.54 300 24.1 up up correct
CCOI.US Cogent Communications Holdings Inc 20241219 0 74.71 76.78 74.085 74.92 393907 73.8434 up up correct
CCRN.US Cross Country Healthcare Inc 20241219 0 17.9 17.95 17.89 17.92 449718 17.92 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20241219 0 23.82 24.69 23.37 23.59 74113 23.59 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20241219 0 11.65 11.65 11.65 11.65 0 11.65
CDAQU.US Compass Digital Acquisition Corp. Unit 20241219 0 10.32 10.32 10.32 10.32 0 10.32
CDLX.US Cardlytics Inc 20241219 0 3.57 3.65 3.385 3.55 918539 3.55 down down correct
CDMO.US Avid Bioservices Inc 20241219 0 12.32 12.38 12.3 12.33 663046 12.33 up up correct
CDNA.US CareDx Inc 20241219 0 20.74 21.21 20.12 20.55 759862 20.55 down up incorrect
CDNS.US Cadence Design Systems Inc 20241219 0 304.67 306.81 299.77 299.87 1852900 299.87 down up incorrect
CDTX.US Cidara Therapeutics Inc 20241219 0 20.49 23.21 20.2386 22.51 85919 22.51 up up correct
CDXS.US Codexis Inc 20241219 0 5.23 5.36 5.0948 5.12 688857 5.12 down down correct
CDW.US CDW Corporation 20241219 0 171.5 174.57 171.2 173.28 1279294 172.6999 up up correct
CDXC.US ChromaDex Corporation 20241219 0 5.76 5.85 5.4 5.41 955911 5.41 down down correct
CDZI.US Cadiz Inc 20241219 0 3.82 4.19 3.82 4.09 381207 4.09 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20241219 0 17 17 16.875 16.875 1400 16.3471 down down correct
CEDAX.US CEDAX 20241219 0 23.16 23.16 23.16 23.16 0 22.0407
CEDIX.US Destra International & Event 20241219 0 23.19 23.19 23.19 23.19 0 22.0583
CEDLX.US CEDLX 20241219 0 23.13 23.13 23.13 23.13 0 22.0261
CEDTX.US CEDTX 20241219 0 23.01 23.01 23.01 23.01 0 21.9186
CELC.US Celcuity Inc 20241219 0 12.12 12.28 11.64 12 377165 12 down up incorrect
CELH.US Celsius Holdings Inc 20241219 0 27.45 28.28 26.72 27.94 9348000 27.94 up up correct
CELU.US Celularity Inc 20241219 0 2.27 2.3 2.16 2.225 46469 2.225 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20241219 0 0.2 0.251 0.18 0.251 70292 0.251 up up correct
CENT.US Central Garden & Pet Company 20241219 0 41.7 42.01 40.08 40.48 209707 40.48 down down correct
CENTA.US Central Garden & Pet Company 20241219 0 35.16 35.63 33.7 34.2 330012 34.2 down up incorrect
CENX.US Century Aluminum Company 20241219 0 18.77 18.99 17.95 18.06 922943 18.06 down down correct
CERS.US Cerus Corporation 20241219 0 1.62 1.63 1.55 1.58 1196635 1.58 down down correct
CERT.US Certara Inc 20241219 0 10.95 11.088 10.31 10.55 1185800 10.55 down down correct
CETX.US Cemtrex Inc 20241219 0 3.06 3.25 2.95 3.17 195722 3.17 up up correct
CETXP.US Cemtrex Inc 20241219 0 0.111 0.111 0.111 0.111 200 0.111
CEVA.US CEVA Inc 20241219 0 31.38 31.565 30.4601 30.92 288915 30.92 down down correct
CFB.US CrossFirst Bankshares Inc 20241219 0 15.9 16.44 15.46 15.48 199229 15.48 down down correct
CFBK.US CF Bankshares Inc 20241219 0 24.64 24.68 24.185 24.65 37915 24.5714 up up correct
CFFI.US C&F Financial Corporation 20241219 0 72.35 72.35 71.71 71.71 3993 71.2484 down down correct
CFFN.US Capitol Federal Financial Inc 20241219 0 6.19 6.27 6.02 6.02 869795 5.9372 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20241219 0 29.68 29.8999 28.35 28.49 5989732 28.49 down down correct
CG.US The Carlyle Group Inc 20241219 0 49.97 50.33 48.87 49.03 2779252 48.7001 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20241219 0 18.02 18.06 17.768 18 28500 18 down down correct
CGBD.US TCG BDC Inc 20241219 0 17.69 18.11 17.6357 17.93 264964 17.5372 up up correct
CGC.US Canopy Growth Corporation 20241219 0 2.85 2.92 2.71 2.71 5004664 2.71 down down correct
CGEM.US Cullinan Oncology Inc 20241219 0 10.94 11.12 10.44 10.95 625129 10.95 up up correct
CGEN.US Compugen Ltd 20241219 0 1.51 1.585 1.44 1.52 534096 1.52 up down incorrect
CGNT.US Cognyte Software Ltd 20241219 0 8.65 8.935 8.6 8.7 133433 8.7 up up correct
CGNX.US Cognex Corporation 20241219 0 35.98 36.41 35.69 36.07 2141356 35.9831 up up correct
CGO.US Calamos Global Total Return Fund 20241219 0 11.74 11.75 11.5305 11.64 23437 11.3913 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20241219 0 0.6469 0.68 0.5655 0.634 32352811 0.634 down down correct
CHCI.US Comstock Holding Companies Inc 20241219 0 8 8.21 7.79 8.19 10288 8.19 up up correct
CHCO.US City Holding Company 20241219 0 123.07 123.07 119.87 120.3 61780 119.4973 down down correct
CHDN.US Churchill Downs Incorporated 20241219 0 130.76 134.09 130.76 132.75 494100 132.75 up up correct
CHEF.US The Chefs' Warehouse Inc 20241219 0 47.79 48.68 47.18 48.44 429264 48.44 up up correct
CHEK.US Check 20241219 0 0.6 0.6 0.57 0.57 16500 0.57 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20241219 0 11.87 11.9145 11.72 11.77 239328 11.47 down down correct
CHKP.US Check Point Software Technologies Ltd 20241219 0 182.7 187.4 182.08 187.01 1037354 187.01 up up correct
CHMG.US Chemung Financial Corporation 20241219 0 51.34 51.35 49.7 49.7 8310 49.3741 down up incorrect
CHNR.US China Natural Resources Inc 20241219 0 0.5695 0.577 0.5519 0.5605 7939 0.5605 down down correct
CHRS.US Coherus BioSciences Inc 20241219 0 1.6 1.6 1.45 1.48 2745900 1.48 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20241219 0 107 107.6 104.88 105 1352073 104.3365 down down correct
CHSCL.US CHS Inc 20241219 0 25.46 25.6313 25.32 25.43 40036 24.9684 down down correct
CHSCM.US CHS Inc 20241219 0 24.95 25 24.65 24.65 60659 24.2379 down down correct
CHSCN.US CHS Inc 20241219 0 25.1 25.2321 25 25.23 45805 24.7928 up up correct
CHSCO.US CHS Inc 20241219 0 26.25 26.54 26.1 26.18 44937 25.7001 down down correct
CHSCP.US CHS Inc 20241219 0 28.15 28.33 27.9 28.105 25156 27.6077 down down correct
CHTR.US Charter Communications Inc 20241219 0 356.88 361.65 351.28 352.77 1247000 352.77 down down correct
CHW.US Calamos Global Dynamic Income Fund 20241219 0 6.91 6.9799 6.775 6.79 153985 6.6418 down down correct
CHX.US ChampionX Corporation 20241219 0 26.82 26.84 25.79 25.93 1968103 25.8398 down down correct
CHY.US Calamos Convertible and High Income Fund 20241219 0 12.01 12.19 11.9803 12 252282 11.6832 down down correct
CIFR.US Cipher Mining Inc 20241219 0 6.535 6.63 5.7 5.74 10619930 5.74 down down correct
CIFRW.US Cipher Mining Inc 20241219 0 1.98 2.03 1.661 1.71 38405 1.71 down down correct
CIGI.US Colliers International Group Inc 20241219 0 137.68 138.88 134.86 135.17 129070 135.0187 down down correct
CLBT.US Cellebrite DI 20241219 0 20.7 21.52 20.61 21.29 1571739 21.29 up up correct
CINF.US Cincinnati Financial Corporation 20241219 0 142.71 144.44 141.67 142.23 680608 142.23 down down correct
CIVB.US Civista Bancshares Inc 20241219 0 21.67 21.72 20.655 20.77 35177 20.6011 down down correct
CIZN.US Citizens Holding Company 20241219 0 8.95 9.74 8.9 9.74 5800 9.74 up up correct
CJJD.US China Jo 20241219 0 1.79 1.79 1.72 1.72 5234 1.72 down down correct
CKPT.US Checkpoint Therapeutics Inc 20241219 0 3.66 3.87 3.325 3.37 1909239 3.37 down down correct
CLAR.US Clarus Corporation 20241219 0 4.6 4.635 4.365 4.37 293373 4.343 down up incorrect
CLBK.US Columbia Financial Inc 20241219 0 16.14 16.41 15.89 15.91 128106 15.91 down down correct
CLDX.US Celldex Therapeutics Inc 20241219 0 24.81 25.46 23.94 25.38 847410 25.38 up up correct
CLEU.US China Liberal Education Holdings Limited 20241219 0 0.184 0.196 0.181 0.188 124400 0.188 up up correct
CLFD.US Clearfield Inc 20241219 0 30.44 31.23 30.29 30.49 103485 30.49 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20241219 0 3.65 3.7 3.65 3.675 3798 3.675 up up correct
CLIR.US ClearSign Technologies Corporation 20241219 0 1.15 1.19 1.05 1.09 57640 1.09 down up incorrect
CLLS.US Cellectis S.A 20241219 0 1.62 1.62 1.5787 1.59 73884 1.59 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20241219 0 21 21.11 20.15 20.3 552265 20.3 down up incorrect
CLNE.US Clean Energy Fuels Corp 20241219 0 2.62 2.62 2.495 2.53 2777164 2.53 down down correct
CLNN.US Clene Inc 20241219 0 4.32 4.39 4.04 4.3 31025 4.3 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20241219 0 12.49 12.49 12.49 12.49 100 12.49
CLOEU.US Clover Leaf Capital Corp. Unit 20241219 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20241219 0 3.11 3.23 3.05 3.19 4489441 3.19 up down incorrect
CLPS.US CLPS Incorporation 20241219 0 1.11 1.11 1.03 1.09 18035 1.09 down down correct
CLPT.US ClearPoint Neuro Inc 20241219 0 15.27 15.5577 14.61 14.66 114720 14.66 down down correct
CLRB.US Cellectar Biosciences Inc 20241219 0 0.2491 0.2491 0.224 0.238 2501137 0.238 down down correct
CLRO.US ClearOne Inc 20241219 0 0.587 0.611 0.548 0.61 135248 0.61 up up correct
CLSD.US Clearside Biomedical Inc 20241219 0 1 1 0.924 0.93 402029 0.93 down down correct
CLSK.US CleanSpark Inc 20241219 0 11.94 12.15 10.62 10.91 35966500 10.91 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20241219 0 11.355 11.4201 11.3 11.3 4228 11.3 down down correct
CLVR.US Clever Leaves Holdings Inc 20241219 0 0.0275 0.0275 0.0275 0.0275 0 0.0275
CLWT.US Euro Tech Holdings Company Limited 20241219 0 1.47 1.5 1.4 1.5 9673 1.5 up up correct
CMAX.US CareMax Inc 20241219 0 0.0587 0.1299 0.0301 0.0301 120926 0.0301 down up incorrect
CMBM.US Cambium Networks Corporation 20241219 0 0.73 0.7686 0.6801 0.74 652152 0.74 up down incorrect
CMCO.US Columbus McKinnon Corporation 20241219 0 37.46 37.735 36.27 36.64 314009 36.5662 down down correct
CMCSA.US Comcast Corporation 20241219 0 37.95 38.04 37.25 37.4 22646551 37.0882 down down correct
CMCT.US CIM Commercial Trust Corporation 20241219 0 1.6 1.687 1.479 1.479 215076 1.479 down down correct
CME.US CME Group Inc 20241219 0 236.83 240.21 236.585 236.82 2854306 229.9409 down down correct
CMLS.US Cumulus Media Inc 20241219 0 0.7062 0.77 0.7062 0.7347 17712 0.7347 up up correct
CMMB.US Chemomab Therapeutics Ltd 20241219 0 1.61 1.6499 1.55 1.62 91321 1.62 up up correct
CMPR.US Cimpress plc 20241219 0 76.12 77.26 73.42 73.7 426302 73.7 down down correct
CMPS.US COMPASS Pathways plc 20241219 0 4 4.1906 3.9 3.92 619938 3.92 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20241219 0 1.4 1.458 1.33 1.37 337508 1.37 down down correct
CMRX.US Chimerix Inc 20241219 0 2.81 3.045 2.73 2.85 2412231 2.85 up down incorrect
CMTL.US Comtech Telecommunications Corp 20241219 0 3.15 3.2463 2.93 3.01 333280 3.01 down up incorrect
CNDT.US Conduent Incorporated 20241219 0 4.28 4.35 4.225 4.33 1798175 4.33 up down incorrect
CNET.US ZW Data Action Technologies Inc 20241219 0 1.73 1.78 1.645 1.72 26894 1.72 down up incorrect
CNEY.US CN Energy Group. Inc 20241219 0 0.27 0.289 0.268 0.278 499700 0.278 up up correct
CNFR.US Conifer Holdings Inc 20241219 0 1.07 1.1 1.04 1.1 31522 1.1 up up correct
CNOB.US ConnectOne Bancorp Inc 20241219 0 24.08 24.68 23.14 23.19 344455 23.0346 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20241219 0 22.22 22.22 22.22 22.22 0 21.9061
CNRLX.US CNRLX 20241219 0 15.88 15.88 15.88 15.88 0 15.88
CNROX.US CNROX 20241219 0 7.19 7.19 7.19 7.19 0 6.7656
CNSL.US Consolidated Communications Holdings Inc 20241219 0 4.68 4.7 4.68 4.68 3074951 4.68
CNSP.US CNS Pharmaceuticals Inc 20241219 0 0.11 0.118 0.105 0.11 101284 5.5
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20241219 0 16.56 17.59 16.02 17.55 579800 17.55 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20241219 0 0.95 1.0008 0.95 0.9925 10872 0.9925 up up correct
CNTG.US Centogene N.V 20241219 0 0.1201 0.1201 0.1201 0.1201 340 0.1201
COHU.US Cohu Inc 20241219 0 26.29 26.53 25.41 25.55 276365 25.55 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20241219 0 1.23 1.23 1.08 1.09 264195 1.09 down up incorrect
CNTY.US Century Casinos Inc 20241219 0 3.51 3.56 3.35 3.43 47523 3.43 down down correct
CNXC.US Concentrix Corporation 20241219 0 40 40.88 39.56 40.38 727900 40.1286 up up correct
CNXN.US PC Connection Inc 20241219 0 70.81 72.3 70.13 70.8 63945 70.6355 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20241219 0 35.99 36.375 34.77 35.64 585777 35.64 down down correct
COCP.US Cocrystal Pharma Inc 20241219 0 2.19 2.3 2.02 2.1 69204 2.1 down up incorrect
CODA.US Coda Octopus Group Inc 20241219 0 8.049 8.1 7.82 7.87 19450 7.87 down down correct
CODX.US Co 20241219 0 0.76 0.78 0.7 0.7252 319667 0.7252 down down correct
COF.US PN 20241219 0 16.57 16.61 16.4 16.47 46669 16.2181 down down correct
COFS.US ChoiceOne Financial Services Inc 20241219 0 35.24 35.6955 34.11 34.27 16345 33.9335 down up incorrect
COGT.US Cogent Biosciences Inc 20241219 0 7.65 7.92 7.37 7.8 1573735 7.8 up up correct
COHR.US Coherent Inc 20241219 0 99.35 100.88 95 96.18 2437000 96.18 down down correct
COIN.US Coinbase Global Inc 20241219 0 290.64 295.483 268.88 273.92 11708602 273.92 down down correct
COKE.US Coca 20241219 0 1211 1231.45 1211 1221.67 24004 1219.3523 up up correct
COLB.US Columbia Banking System Inc 20241219 0 27.3 27.71 26.33 26.4 2051262 26.0436 down down correct
COLL.US Collegium Pharmaceutical Inc 20241219 0 30.28 30.83 29.82 30.44 535986 30.44 up up correct
COLM.US Columbia Sportswear Company 20241219 0 87.76 88.57 87.05 87.66 473709 87.3479 down down correct
COMM.US CommScope Holding Company Inc 20241219 0 6.21 6.4 5.65 5.7 4519522 5.7 down down correct
COMS.US COMSovereign Holding Corp 20241219 0 0.0013 0.0013 0.0013 0.0013 689 0.0013
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20241219 0 0.005 0.005 0.005 0.005 0 0.005
COOP.US Mr. Cooper Group Inc 20241219 0 94.96 96.42 93.66 93.73 493800 93.73 down down correct
CORT.US Corcept Therapeutics Incorporated 20241219 0 52.65 53.265 50.78 51.15 1280288 51.15 down down correct
COST.US Costco Wholesale Corporation 20241219 0 974.51 974.64 953.51 954.8 2610800 953.7462 down down correct
CPHC.US Canterbury Park Holding Corporation 20241219 0 20.5 20.95 20 20.95 3062 20.8803 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20241219 0 2.39 2.43 2.2252 2.32 168542 2.32 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20241219 0 1.05 1.0726 0.9453 1.02 61857 1.02 down down correct
CPRDX.US CPRDX 20241219 0 11.63 11.63 11.63 11.63 0 11.4384
CPREX.US CPREX 20241219 0 11.64 11.64 11.64 11.64 0 11.4406
CPRSX.US CPRSX 20241219 0 11.63 11.63 11.63 11.63 0 11.4551
CPRT.US Copart Inc 20241219 0 58.98 59.29 58.4 58.45 3703400 58.45 down down correct
CPRTX.US CPRTX 20241219 0 11.62 11.62 11.62 11.62 0 11.4441
CPRX.US Catalyst Pharmaceuticals Inc 20241219 0 21.62 21.7497 21.105 21.46 666326 21.46 down down correct
CPSH.US CPS Technologies Corporation 20241219 0 1.63 1.68 1.55 1.67 83565 1.67 up up correct
CPSS.US Consumer Portfolio Services Inc 20241219 0 10.89 10.89 10.55 10.58 41920 10.58 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20241219 0 14.98 15.215 14.86 15.11 120500 14.5063 up down incorrect
CRAI.US CRA International Inc 20241219 0 189.33 191.42 187.08 189.96 27394 189.4713 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20241219 0 13.36 13.575 12.9 13.33 264150 13.33 down up incorrect
CRBU.US Caribou Biosciences Inc 20241219 0 1.83 1.83 1.72 1.81 1189933 1.81 down down correct
CRCT.US Cricut Inc 20241219 0 6.18 6.26 5.94 6.05 254000 5.9478 down down correct
CRDF.US Cardiff Oncology Inc 20241219 0 4.93 5 4.47 4.49 1863800 4.49 down down correct
CRDFX.US CRDFX 20241219 0 22.22 22.22 22.22 22.22 0 21.619
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20241219 0 1.32 1.37 1.2851 1.31 472085 1.31 down down correct
CRDLX.US CRDLX 20241219 0 22.21 22.21 22.21 22.21 0 21.746
CRDTX.US Griffin Inst Access Credit Fund CL A 20241219 0 22.22 22.22 22.22 22.22 0 21.74
CREDX.US CREDX 20241219 0 8.54 8.54 8.54 8.54 0 8.3431
CREG.US China Recycling Energy Corporation 20241219 0 0.6699 0.6699 0.6164 0.6499 8276 0.6499 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20241219 0 1.05 1.1292 1.01 1.01 16651 1.01 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20241219 0 12.83 13.23 12.44 12.49 325983 12.49 down down correct
CREX.US Creative Realities Inc 20241219 0 2.78 2.9545 2.735 2.85 60164 2.85 up up correct
CRIS.US Curis Inc 20241219 0 3.28 3.375 3.05 3.07 149206 3.07 down down correct
CRKN.US Crown ElectroKinetics Corp 20241219 0 0.166 0.18 0.149 0.152 69252 22.8 down down correct
CRMD.US CorMedix Inc 20241219 0 8.44 9.02 8.29 8.87 1141034 8.87 up up correct
CRMT.US America's Car 20241219 0 53.47 54 52.09 53.59 117129 53.59 up up correct
CRNC.US Cerence Inc 20241219 0 7.72 8.16 7.5642 7.58 1390236 7.58 down up incorrect
CRNT.US Ceragon Networks Ltd 20241219 0 4.38 4.48 4.2 4.3 1966889 4.3 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20241219 0 52.08 53.045 50.815 52.74 1124978 52.74 up up correct
CRON.US Cronos Group Inc 20241219 0 1.91 1.95 1.87 1.87 1033605 1.87 down down correct
CROX.US Crocs Inc 20241219 0 108.39 109.36 104.625 105.68 1271304 105.68 down up incorrect
CRSP.US CRISPR Therapeutics AG 20241219 0 41.68 41.76 39.8 40.385 2377222 40.385 down down correct
CRSR.US Corsair Gaming Inc 20241219 0 6.67 6.7884 6.375 6.47 788194 6.47 down up incorrect
CRTD.US Creatd Inc 20241219 0 0.405 0.42 0.405 0.42 1313 0.42 up up correct
CRTO.US Criteo S.A 20241219 0 41.71 43.33 41.29 43.25 346983 43.25 up up correct
CRUS.US Cirrus Logic Inc 20241219 0 101.2 101.77 99.22 100.16 670993 100.16 down down correct
CRVL.US CorVel Corporation 20241219 0 342.36 348.62 333.38 334.25 301314 111.4166 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20241219 0 4.67 5.1 4.3001 5.09 2417245 5.09 up up correct
CRWD.US CrowdStrike Holdings Inc 20241219 0 364.93 365 349.75 351.03 4375857 351.03 down down correct
CRWS.US Crown Crafts Inc 20241219 0 4.51 4.52 4.48 4.52 13972 4.4268 up up correct
CSBR.US Champions Oncology Inc 20241219 0 7.3 7.85 7.02 7.55 141191 7.55 up up correct
CSCO.US Cisco Systems Inc 20241219 0 57.39 58.14 57.34 57.63 21947820 57.2399 up down incorrect
CSGP.US CoStar Group Inc 20241219 0 70.65 72.1 69.75 69.84 3860966 69.84 down down correct
CSGS.US CSG Systems International Inc 20241219 0 51.5 51.8 51.03 51.45 203283 51.1793 down down correct
CSIQ.US Canadian Solar Inc 20241219 0 11.38 11.48 10.74 10.76 2446460 10.76 down down correct
CSPI.US CSP Inc 20241219 0 16.61 18.41 16.5 16.5 91176 16.4415 down down correct
CSQ.US Calamos Strategic Total Return Fund 20241219 0 17.86 17.86 17.54 17.56 369051 17.2513 down down correct
CSTE.US Caesarstone Ltd 20241219 0 4.79 4.79 4.5 4.61 42124 4.61 down down correct
CSTL.US Castle Biosciences Inc 20241219 0 26.73 27.63 26.5 27.09 355682 27.09 up down incorrect
CSWC.US Capital Southwest Corporation 20241219 0 21 21.1887 20.81 20.85 781048 20.2376 down down correct
CSWI.US CSW Industrials Inc 20241219 0 367.5 373.465 356.73 358.9 114741 358.6375 down up incorrect
CSX.US CSX Corporation 20241219 0 32.12 32.46 31.56 31.58 11035000 31.4517 down up incorrect
CTAS.US Cintas Corporation 20241219 0 192.66 193.69 182.21 182.79 6208800 182.4439 down down correct
CTBI.US Community Trust Bancorp Inc 20241219 0 55.02 56.77 53.57 53.93 47158 53.431 down up incorrect
CTHR.US Charles & Colvard Ltd 20241219 0 1.4 1.45 1.37 1.37 14940 1.37 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20241219 0 6.43 6.515 6.06 6.19 654711 6.19 down down correct
CTLP.US Cantaloupe Inc 20241219 0 9.9 10.05 9.17 9.31 382332 9.31 down down correct
CTMX.US CytomX Therapeutics Inc 20241219 0 1.07 1.13 1.03 1.1 696349 1.1 up down incorrect
CTRE.US CareTrust REIT Inc 20241219 0 27.59 27.83 27.15 27.21 3279448 26.9156 down down correct
CTRM.US Castor Maritime Inc 20241219 0 3.01 3.04 2.87 2.93 64750 2.93 down down correct
CTRN.US Citi Trends Inc 20241219 0 24.67 25.03 24.1 24.83 90872 24.83 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20241219 0 78.64 80.08 78.64 79.49 3391375 79.2183 up down incorrect
CTSO.US Cytosorbents Corporation 20241219 0 0.88 0.9 0.8599 0.8799 124279 0.8799 down down correct
CTXR.US Citius Pharmaceuticals Inc 20241219 0 2.53 2.68 2.47 2.57 55935 2.57 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20241219 0 2.4 2.4299 2.3901 2.4 11424 2.1824
CUE.US Cue Biopharma Inc 20241219 0 1.1 1.14 1.02 1.02 279342 1.02 down down correct
CUEN.US Cuentas Inc 20241219 0 0.011 0.011 0.011 0.011 500 0.011
CULL.US Cullman Bancorp Inc. Common Stock 20241219 0 9.57 9.57 9.57 9.57 438 9.4546
CURI.US CuriosityStream Inc 20241219 0 1.56 1.61 1.51 1.51 155100 1.486 down down correct
CURIW.US CuriosityStream Inc 20241219 0 0.03 0.03 0.0228 0.0228 26816 0.0228 down down correct
CUTR.US Cutera Inc 20241219 0 0.36 0.3897 0.3346 0.35 187031 0.35 down down correct
CVAC.US CureVac N.V 20241219 0 2.79 3.06 2.68 2.99 1133362 2.99 up down incorrect
CVBF.US CVB Financial Corp 20241219 0 21.77 22.02 21.2 21.29 984366 21.0939 down down correct
CVCO.US Cavco Industries Inc 20241219 0 451.52 456.3 438.895 442.22 69574 442.22 down down correct
CVGI.US Commercial Vehicle Group Inc 20241219 0 2.28 2.29 2.15 2.15 397811 2.15 down up incorrect
CVGW.US Calavo Growers Inc 20241219 0 25.3 25.365 24.53 25.09 149841 24.875 down down correct
CVLG.US Covenant Logistics Group Inc 20241219 0 55.06 55.72 54 54 33199 53.8472 down down correct
CVLT.US Commvault Systems Inc 20241219 0 161.29 163.245 157.95 158.24 453687 158.24 down down correct
CVRX.US CVRx Inc. Common Stock 20241219 0 12.27 12.65 11.67 11.72 217027 11.72 down down correct
CVV.US CVD Equipment Corporation 20241219 0 3.73 3.79 3.3 3.45 63863 3.45 down down correct
CWBC.US Community West Bancshares 20241219 0 20.1 20.62 19.74 19.8 64534 19.6782 down down correct
CWBR.US CohBar Inc 20241219 0 0.54 0.556 0.54 0.54 1300 0.54
CWCO.US Consolidated Water Co. Ltd 20241219 0 24.84 25.44 24.825 25.25 183910 25.1427 up down incorrect
CWST.US Casella Waste Systems Inc 20241219 0 106.29 108.19 105.105 105.39 308320 105.39 down down correct
CXDC.US China XD Plastics Company Limited 20241219 0 0.9099 0.9099 0.9099 0.9099 0 0.9099
CXDO.US Crexendo Inc 20241219 0 5.17 5.205 4.85 4.92 140429 4.92 down down correct
CYAN.US Cyanotech Corporation 20241219 0 0.4183 0.4183 0.3751 0.4 18851 0.4 down down correct
CYBR.US CyberArk Software Ltd 20241219 0 308.69 317 305.8801 315.18 683832 315.18 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20241219 0 0.3414 0.37 0.3306 0.331 546095 0.331 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20241219 0 6.05 6.05 6.05 6.05 242 6.05
CYCN.US Cyclerion Therapeutics Inc 20241219 0 3 3.12 2.81 2.95 135006 2.95 down up incorrect
CYPS.US Cyclo3pss Corporation 20241219 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20241219 0 8.13 8.13 7.5 7.74 398683 7.74 down down correct
CYTH.US Cyclo Therapeutics Inc 20241219 0 0.6201 0.629 0.6 0.62 20018 0.62 down down correct
CYTHW.US Cyclo Therapeutics Inc 20241219 0 0.128 0.128 0.128 0.128 0 0.128
CYTK.US Cytokinetics Incorporated 20241219 0 46.45 47.3 45.66 46.74 1377389 46.74 up up correct
CYTO.US Auris Medical Holding Ltd 20241219 0 0.4158 0.43 0.3 0.3 830271 0.3 down down correct
CZNC.US Citizens & Northern Corporation 20241219 0 19.08 19.22 18.6125 18.68 22941 18.4348 down down correct
CZR.US Caesars Entertainment Inc 20241219 0 34.245 34.93 32.88 33.07 7626100 33.07 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20241219 0 16.4 16.4 16.0701 16.39 11145 16.0189 down up incorrect
DHCNI.US DHCNI 20241219 0 14.72 14.9 14.54 14.87 15100 14.5175 up up correct
DADA.US Dada Nexus Limited 20241219 0 1.38 1.41 1.35 1.35 491386 1.35 down down correct
DAKT.US Daktronics Inc 20241219 0 17.41 17.79 16.93 16.94 470204 16.94 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20241219 0 6.19 6.9124 5.65 6.25 179792 6.25 up down incorrect
DARE.US Daré Bioscience Inc 20241219 0 3.17 3.17 2.92 2.98 108069 2.98 down up incorrect
DATS.US DatChat Inc. Common Stock 20241219 0 1.65 1.73 1.62 1.65 214100 1.65
DATSW.US DatChat Inc. Series A Warrant 20241219 0 0.043 0.045 0.043 0.045 300 0.045 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20241219 0 12.56 12.67 12.34 12.46 1154555 12.46 down down correct
DBGI.US Digital Brands Group Inc 20241219 0 1.36 1.67 1.2 1.52 122000 1.52 up up correct
DBVT.US DBV Technologies S.A 20241219 0 3 3.16 2.74 3.05 46051 3.05 up up correct
DBX.US Dropbox Inc 20241219 0 29.83 30.21 29.75 29.79 2960644 29.79 down down correct
DCBO.US Docebo Inc 20241219 0 47.24 48.3 46.06 46.13 96694 46.13 down down correct
DCGO.US DocGo Inc 20241219 0 4.32 4.43 4.08 4.35 1560016 4.35 up up correct
DCOM.US Dime Community Bancshares Inc 20241219 0 32.7 33.205 31.26 31.41 378509 31.165 down down correct
DCOMP.US Dime Community Bancshares Inc 20241219 0 18.58 19 18.5 18.65 17900 18.3269 up up correct
DCTH.US Delcath Systems Inc 20241219 0 11.08 11.39 10.87 11.18 293830 11.18 up up correct
DDOG.US Datadog Inc 20241219 0 150.5 151.71 145.87 146.93 5831300 146.93 down down correct
DENN.US Denny's Corporation 20241219 0 5.79 5.885 5.76 5.82 685133 5.82 up up correct
DFH.US Dream Finders Homes Inc 20241219 0 25 25.145 22.952 23.7 1624400 23.7 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20241219 0 2.01 2.0999 1.7501 1.8 238248 1.8 down down correct
DGICA.US Donegal Group Inc 20241219 0 15.92 16.115 15.61 15.64 115382 15.4583 down down correct
DGICB.US Donegal Group Inc 20241219 0 14.6 14.6 14.6 14.6 1253 14.4304
DGII.US Digi International Inc 20241219 0 32.11 32.38 31.78 32.25 261259 32.25 up up correct
DGLY.US Digital Ally Inc 20241219 0 0.59 0.59 0.52 0.5302 93550 0.5302 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20241219 0 4.39 4.39 4.05 4.14 1398606 4.14 down down correct
DHC.US Diversified Healthcare Trust 20241219 0 2.31 2.37 2.275 2.29 950542 2.2795 down down correct
DHCNL.US Diversified Healthcare Trust 20241219 0 16.08 16.22 16.01 16.21 17988 15.8267 up up correct
DHIL.US Diamond Hill Investment Group Inc 20241219 0 150.51 152.26 149.5601 150.24 21515 148.7625 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20241219 0 3.49 3.57 3.42 3.55 122546 3.55 up down incorrect
DIOD.US Diodes Incorporated 20241219 0 62.58 63.92 61.34 62.3 361800 62.3 down up incorrect
DJCO.US Daily Journal Corporation 20241219 0 554 560.21 541 548.37 9197 548.37 down down correct
DKNG.US DraftKings Inc 20241219 0 39 39.515 38.26 39.4 9804400 39.4 up up correct
DLHC.US DLH Holdings Corp 20241219 0 8.1 8.1 7.34 7.35 54402 7.35 down down correct
DLO.US DLocal Limited Class A Common Shares 20241219 0 11.85 11.965 11.11 11.39 1494045 11.39 down down correct
DLPN.US Dolphin Entertainment Inc 20241219 0 1.1 1.12 1.05 1.05 18480 1.05 down down correct
DLTH.US Duluth Holdings Inc 20241219 0 3.37 3.37 3.225 3.25 98855 3.25 down down correct
DLTR.US Dollar Tree Inc 20241219 0 69.47 70 68.17 69.06 3082300 69.06 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20241219 0 4.81 4.96 4.53 4.87 43596 4.87 up up correct
DMLP.US Dorchester Minerals L.P 20241219 0 32.82 33.13 32.1 32.14 97370 31.3836 down down correct
DMRC.US Digimarc Corporation 20241219 0 37.2 37.55 35.7701 36.25 142947 36.25 down down correct
DNLI.US Denali Therapeutics Inc 20241219 0 21.45 21.76 20.76 21.49 1572643 21.49 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20241219 0 9.75 9.825 9.58 9.74 1843300 9.7004 down down correct
DOCU.US DocuSign Inc 20241219 0 94.06 95.42 92.42 94.15 3281301 94.15 up up correct
DOGZ.US Dogness (International) Corporation 20241219 0 48.3216 48.3216 44.83 45.35 221789 45.35 down down correct
DOMO.US Domo Inc 20241219 0 7.31 7.38 7.13 7.15 324470 7.15 down down correct
DOOO.US BRP Inc 20241219 0 50.46 52.68 50.28 51.77 194415 51.6199 up up correct
DORM.US Dorman Products Inc 20241219 0 130.33 131.34 128.69 130.36 196165 130.36 up up correct
DOX.US Amdocs Limited 20241219 0 85.91 86.99 85.06 86.15 1228339 85.6662 up up correct
DOYU.US DouYu International Holdings Limited 20241219 0 11.62 11.78 11.07 11.12 63598 11.12 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20241219 0 12.01 12.01 12.01 12.01 0 12.01
DPRO.US Draganfly Inc. Common Shares 20241219 0 4.71 4.73 4.13 4.36 349502 4.36 down up incorrect
DRIO.US DarioHealth Corp 20241219 0 0.7 0.7834 0.67 0.7401 621104 0.7401 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20241219 0 1.02 1.09 1 1.05 129129 1.05 up down incorrect
DRRX.US DURECT Corporation 20241219 0 0.8566 0.877 0.7872 0.858 102823 0.858 up up correct
DRVN.US Driven Brands Holdings Inc 20241219 0 16.32 16.51 15.87 16.13 819922 16.13 down down correct
DSGN.US Design Therapeutics Inc 20241219 0 5.86 6.12 5.55 5.99 296400 5.99 up up correct
DSGX.US The Descartes Systems Group Inc 20241219 0 115.99 116.71 113.87 114.01 284579 114.01 down down correct
DSP.US Viant Technology Inc 20241219 0 19.94 20.36 19.59 20.13 211615 20.13 up down incorrect
DSWL.US Deswell Industries Inc 20241219 0 2.35 2.43 2.35 2.38 10437 2.38 up up correct
DTIL.US Precision BioSciences Inc 20241219 0 4.44 4.6913 4.2527 4.6 116200 4.6 up up correct
DTSS.US Datasea Inc 20241219 0 2.09 2.09 2 2.03 23805 2.03 down down correct
DTST.US Data Storage Corporation 20241219 0 4.22 4.6018 4.1228 4.26 48168 4.26 up up correct
DTSTW.US Data Storage Corporation 20241219 0 0.6345 0.6345 0.6345 0.6345 175 0.6345
DUO.US Fangdd Network Group Ltd 20241219 0 0.71 0.71 0.658 0.6611 1794580 0.6611 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20241219 0 345.16 345.74 332.8682 335.22 436154 335.22 down down correct
DUOT.US Duos Technologies Group Inc 20241219 0 4.79 4.7915 4.35 4.51 79252 4.51 down down correct
DVAX.US Dynavax Technologies Corporation 20241219 0 12.86 12.91 12.565 12.76 1741360 12.76 down down correct
DWSN.US Dawson Geophysical Company 20241219 0 1.46 1.46 1.37 1.37 10053 1.37 down up incorrect
DXCM.US DexCom Inc 20241219 0 75.64 76.28 74.5 75.82 3815100 75.82 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20241219 0 2.27 2.325 2.15 2.25 321438 2.25 down down correct
DXPE.US DXP Enterprises Inc 20241219 0 78.15 79.16 76.59 78.88 283562 78.88 up down incorrect
DXYN.US The Dixie Group Inc 20241219 0 0.6515 0.6998 0.6001 0.65 33476 0.65 down down correct
DYAI.US Dyadic International Inc 20241219 0 2.05 2.06 1.64 1.905 422304 1.905 down down correct
DYN.US Dyne Therapeutics Inc 20241219 0 24.63 24.63 23.76 24.3 923892 24.3 down down correct
DZSI.US DZS Inc 20241219 0 0.76 0.8375 0.76 0.76 14011 0.76
EA.US Electronic Arts Inc 20241219 0 150.12 151.4 147.8 147.89 2461857 147.6767 down down correct
EAST.US Eastside Distilling Inc 20241219 0 0.7397 0.7601 0.6803 0.7201 19055 0.7201 down down correct
EBAY.US eBay Inc 20241219 0 64.4 65.63 63.72 63.95 5237989 63.6614 down down correct
EBC.US Eastern Bankshares Inc 20241219 0 17.23 17.34 16.73 16.79 1084600 16.6774 down down correct
EBET.US Esports Technologies Inc 20241219 0 0.001 0.001 0.001 0.001 4900 0.001
EBMT.US Eagle Bancorp Montana Inc 20241219 0 15.89 16.115 15.48 15.66 16206 15.5213 down down correct
EBON.US Ebang International Holdings Inc 20241219 0 7.03 7.03 6.37 6.41 29905 6.41 down down correct
EBTC.US Enterprise Bancorp Inc 20241219 0 40.54 41.631 39.46 39.68 50294 39.4534 down up incorrect
ECOR.US electroCore Inc 20241219 0 16 16.89 14.11 14.52 284694 14.52 down down correct
ECPG.US Encore Capital Group Inc 20241219 0 47.79 48.4 47.005 47.41 145548 47.41 down down correct
EDAP.US EDAP TMS S.A 20241219 0 2.17 2.28 2.17 2.1951 30043 2.1951 up up correct
EDIT.US Editas Medicine Inc 20241219 0 1.4 1.4 1.28 1.34 2465211 1.34 down down correct
EDRY.US EuroDry Ltd 20241219 0 10.75 10.98 10.52 10.66 18165 10.66 down up incorrect
EDSA.US Edesa Biotech Inc 20241219 0 1.81 1.9 1.75 1.75 12558 1.75 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20241219 0 0.93 0.975 0.91 0.91 8438 0.91 down up incorrect
EDUC.US Educational Development Corporation 20241219 0 1.655 1.77 1.5811 1.59 15658 1.59 down down correct
EEFT.US Euronet Worldwide Inc 20241219 0 103.02 104.815 102.36 103.1 355537 103.1 up up correct
EEIQ.US Elite Education Group International Limited 20241219 0 1.11 1.14 1.04 1.1 12987 1.1 down down correct
EFOI.US Energy Focus Inc 20241219 0 1.27 1.27 1.23 1.23 6030 1.23 down down correct
EFSC.US Enterprise Financial Services Corp 20241219 0 56.4 57.49 55.29 55.82 215118 55.5236 down down correct
EFTR.US Effector Therapeutics Inc 20241219 0 0.0002 0.0002 0.0002 0.0002 2697 0.0002
EGAN.US eGain Corporation 20241219 0 5.58 5.73 5.46 5.71 85672 5.71 up up correct
EGBN.US Eagle Bancorp Inc 20241219 0 27.43 27.93 26.45 26.55 243200 26.3874 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20241219 0 0.65 0.65 0.41 0.6 30665 0.6 down down correct
EH.US EHang Holdings Limited 20241219 0 14 14.2199 13.82 14.02 1072351 14.02 up up correct
EHTH.US eHealth Inc 20241219 0 8.23 8.68 8.11 8.28 438390 8.28 up up correct
EIOAX.US EIOAX 20241219 0 9.26 9.26 9.26 9.26 0 8.7665
EIOMX.US EIOMX 20241219 0 9.12 9.12 9.12 9.12 0 8.6215
EJH.US E 20241219 0 0.7754 1.04 0.76 1.03 1470801 1.03 up up correct
EKSO.US Ekso Bionics Holdings Inc 20241219 0 0.631 0.7 0.62 0.646 112509 0.646 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20241219 0 4.22 4.37 4.06 4.22 936900 4.22
ELEV.US Elevation Oncology Inc. Common stock 20241219 0 0.63 0.669 0.6101 0.6257 731831 0.6257 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20241219 0 0 0 0 0 60 0
ELSE.US Electro 20241219 0 5.0734 5.2814 5.07 5.1501 2860 5.1501 up up correct
ELTK.US Eltek Ltd 20241219 0 10.37 11 10.37 10.8 47327 10.8 up up correct
ELYS.US Elys Game Technology Corp 20241219 0 0.0004 0.0004 0.0004 0.0004 49268 0.0004
EM.US Smart Share Global Limited 20241219 0 0.725 0.777 0.716 0.716 155519 0.716 down down correct
EMKR.US EMCORE Corporation 20241219 0 3.03 3.03 2.931 2.96 92363 2.96 down up incorrect
EML.US The Eastern Company 20241219 0 29.5 30.03 27.99 27.99 17067 27.8823 down down correct
ENLV.US Enlivex Therapeutics Ltd 20241219 0 1.2 1.219 1.16 1.18 74548 1.18 down down correct
ENPH.US Enphase Energy Inc 20241219 0 68.19 68.9999 65.1 65.8 4114293 65.8 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20241219 0 6.18 8.8128 5.97 7.95 678446 7.95 up up correct
ENSG.US The Ensign Group Inc 20241219 0 136.51 137.52 135.03 135.12 310598 135.0564 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20241219 0 5.89 5.98 5.73 5.86 516780 5.86 down down correct
ENTG.US Entegris Inc 20241219 0 102.15 102.89 97.84 97.91 2847559 97.8094 down down correct
ENTX.US Entera Bio Ltd 20241219 0 2.28 2.28 2.15 2.16 26863 2.16 down up incorrect
ENVB.US Enveric Biosciences Inc 20241219 0 0.334 0.3373 0.314 0.3284 7689 4.926 down down correct
ENVX.US Enovix Corporation 20241219 0 8.38 8.47 7.99 8.03 4153969 8.03 down up incorrect
EOLS.US Evolus Inc 20241219 0 11.14 11.35 10.64 10.87 772599 10.87 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20241219 0 4.24 4.5 4.02 4.32 11440934 4.32 up up correct
EOSEW.US Eos Energy Enterprises Inc 20241219 0 0.54 0.54 0.36 0.508 333500 0.508 down down correct
EPIX.US ESSA Pharma Inc 20241219 0 1.6 1.63 1.57 1.6 290955 1.6
EPSN.US Epsilon Energy Ltd 20241219 0 5.69 5.81 5.64 5.64 19276 5.5894 down down correct
EQ.US Equillium Inc 20241219 0 0.63 0.6699 0.5605 0.6 242142 0.6 down down correct
EQBK.US Equity Bancshares Inc 20241219 0 44.15 44.72 42.34 42.36 129101 42.2108 down down correct
EQIX.US Equinix Inc. (REIT) 20241219 0 925.01 938.955 920.4 921.57 685376 916.8029 down down correct
ERAS.US Erasca Inc. Common Stock 20241219 0 2.48 2.535 2.39 2.45 3758876 2.45 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20241219 0 8.07 8.13 8.035 8.05 19648289 8.05 down up incorrect
ERIE.US Erie Indemnity Company 20241219 0 402.48 412.86 402.07 408.38 139990 407.0043 up up correct
ERII.US Energy Recovery Inc 20241219 0 15.43 15.91 15.07 15.16 342857 15.16 down down correct
ESCA.US Escalade Incorporated 20241219 0 14.6 14.64 14.31 14.39 25449 14.2462 down down correct
ESEA.US Euroseas Ltd 20241219 0 33.86 34.89 32.93 33.09 118287 32.4329 down down correct
ESGR.US Enstar Group Limited 20241219 0 322.51 323.7899 322.33 322.79 78250 322.79 up up correct
ESGRO.US Enstar Group Limited 20241219 0 20.1 20.46 20.01 20.06 11500 20.06 down down correct
ESGRP.US Enstar Group Limited 20241219 0 20.2 20.55 19.9 20.19 42400 20.19 down down correct
ESLT.US Elbit Systems Ltd 20241219 0 257.48 261 257.48 259.31 45266 258.807 up up correct
ESPR.US Esperion Therapeutics Inc 20241219 0 2.19 2.25 2.145 2.175 3614297 2.175 down down correct
ESQ.US Esquire Financial Holdings Inc 20241219 0 79.59 79.59 76.25 77.5 106606 77.341 down down correct
ESSA.US ESSA Bancorp Inc 20241219 0 19.6 19.6 19.21 19.21 12658 19.0607 down down correct
ESTA.US Establishment Labs Holdings Inc 20241219 0 42.92 43.47 38.51 38.94 1034149 38.94 down up incorrect
ETNB.US 89bio Inc 20241219 0 7.67 7.8 6.43 7.03 4656439 7.03 down down correct
ETON.US Eton Pharmaceuticals Inc 20241219 0 12.11 12.46 11.8 12.28 126452 12.28 up up correct
ETSY.US Etsy Inc 20241219 0 57.21 58.16 55.685 57.14 5125646 57.14 down down correct
EVCM.US EverCommerce Inc. Common Stock 20241219 0 11.25 11.5 11.1 11.18 89142 11.18 down down correct
EVER.US EverQuote Inc 20241219 0 17.08 17.6 16.63 17.21 377302 17.21 up up correct
EVFM.US Evofem Biosciences Inc 20241219 0 0.009 0.01 0.009 0.01 369500 0.01 up up correct
EVGN.US Evogene Ltd 20241219 0 1.27 1.32 1.2 1.29 40122 1.29 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20241219 0 4.505 4.505 4.235 4.28 7658282 4.28 down down correct
EVGOW.US EVgo Equity Warrants 20241219 0 0.709 0.709 0.62 0.66 65600 0.66 down down correct
EVLO.US Evelo Biosciences Inc 20241219 0 0.0005 0.0005 0.0005 0.0005 520 0.0005
EVLV.US Newhold Investment Corp 20241219 0 3.65 3.73 3.48 3.48 1330651 3.48 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20241219 0 0.25 0.2848 0.2235 0.25 19725 0.25
EVOK.US Evoke Pharma Inc 20241219 0 4.56 5.75 4.41 5.49 304331 5.49 up up correct
EVOL.US Evolving Systems Inc 20241219 0 0.56 0.6 0.56 0.6 5000 0.6 up up correct
EWBC.US East West Bancorp Inc 20241219 0 96.65 97.25 94.43 94.87 1388578 94.3172 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20241219 0 5.41 5.53 4.9 5.24 914859 5.24 down down correct
EWTX.US Edgewise Therapeutics Inc 20241219 0 30.41 30.87 29.385 30.8 876730 30.8 up up correct
EXAS.US Exact Sciences Corporation 20241219 0 57.27 57.44 55.65 56.11 2059193 56.11 down down correct
EXC.US Exelon Corporation 20241219 0 36.62 37.73 36.49 37.19 14685700 36.8472 up up correct
EXEL.US Exelixis Inc 20241219 0 33.39 34.155 33.2 33.68 2836423 33.68 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20241219 0 3.62 3.71 3.5 3.56 651928 3.56 down down correct
EXLS.US ExlService Holdings Inc 20241219 0 44.5 45.28 44.42 44.84 808256 44.84 up down incorrect
EXPD.US Expeditors International of Washington Inc 20241219 0 114.27 114.95 112.49 112.74 1272200 112.74 down down correct
EXPE.US Expedia Group Inc 20241219 0 179 180.647 176.79 179.41 1495069 179.0343 up up correct
EXPI.US eXp World Holdings Inc 20241219 0 11.73 11.9687 11.405 11.6 1380114 11.5405 down down correct
EXPO.US Exponent Inc 20241219 0 91.21 92.5 90.6 90.92 300910 90.5909 down down correct
EXTR.US Extreme Networks Inc 20241219 0 17.6 18.02 17.53 17.72 688630 17.72 up up correct
EYE.US National Vision Holdings Inc 20241219 0 11.27 11.37 10.99 11.07 1305522 11.07 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20241219 0 35.4 35.4 35.37 35.37 316 34.6252 down down correct
EYEN.US Eyenovia Inc 20241219 0 0.082 0.093 0.0776 0.09 374425 7.2 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20241219 0 7.54 7.54 7.04 7.12 998345 7.12 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20241219 0 3.09 3.7 2.9542 3.52 178299 3.52 up down incorrect
EZGO.US EZGO Technologies Ltd 20241219 0 0.7201 0.7382 0.676 0.706 65863 0.706 down down correct
EZPW.US EZCORP Inc 20241219 0 11.81 11.87 11.56 11.74 523172 11.74 down down correct
FA.US First Advantage Corporation Common Stock 20241219 0 19.29 19.51 18.4 18.58 1220861 18.58 down down correct
FAMI.US Farmmi Inc 20241219 0 0.2777 0.292 0.2711 0.284 16243 3.408 up up correct
FANG.US Diamondback Energy Inc 20241219 0 158.6 159.34 152.83 153.06 2963143 151.9874 down up incorrect
FARM.US Farmer Bros. Co 20241219 0 1.78 1.8094 1.68 1.7 108396 1.7 down down correct
FARO.US FARO Technologies Inc 20241219 0 26.93 27.27 25.5401 25.63 181101 25.63 down down correct
FAST.US Fastenal Company 20241219 0 74.93 75.54 74.01 74.03 3750951 73.6054 down down correct
FAT.US FAT Brands Inc 20241219 0 5.4474 5.57 5.2875 5.3774 13209 2.9975 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20241219 0 4.6539 4.6539 4.6539 4.6539 1418 2.953
FATBP.US FAT Brands Inc 20241219 0 9.36 9.59 9.36 9.5 5900 9.0116 up up correct
FATBW.US FAT Brands Inc 20241219 0 3.56 5.66 2.97 3.1 24018 3.1 down down correct
FATE.US Fate Therapeutics Inc 20241219 0 1.69 1.74 1.59 1.66 3817285 1.66 down down correct
FBIO.US Fortress Biotech Inc 20241219 0 1.8 1.82 1.74 1.74 359000 1.74 down up incorrect
FBIOP.US Fortress Biotech Inc 20241219 0 6.37 6.975 6.32 6.75 15800 6.75 up up correct
FBIZ.US First Business Financial Services Inc 20241219 0 46.2 46.2 44.59 44.98 27660 44.7368 down down correct
FBMS.US The First Bancshares Inc 20241219 0 34.54 35.08 33.51 33.93 156600 33.708 down down correct
FBNC.US First Bancorp 20241219 0 44.37 45.455 43.4 43.55 222929 43.3334 down down correct
FBRT.US PE 20241219 0 21.265 21.3 21.0101 21.21 22472 20.7316 down up incorrect
FBRX.US Forte Biosciences Inc 20241219 0 18.8 19.94 17.5 18.66 106037 18.66 down down correct
FCAP.US First Capital Inc 20241219 0 31 31 29.5592 30 7918 29.7715 down down correct
FCBC.US First Community Bankshares Inc 20241219 0 42.77 42.9 41.635 41.64 44049 41.347 down down correct
FCCO.US First Community Corporation 20241219 0 24.44 25.62 24.04 24.18 29688 24.0373 down down correct
FCEL.US FuelCell Energy Inc 20241219 0 9.8 10.25 9.06 9.33 1734600 9.33 down down correct
FCFS.US FirstCash Inc 20241219 0 101.22 104.89 100.87 102.97 250471 102.6377 up up correct
FCNCA.US First Citizens BancShares Inc 20241219 0 2033.25 2099.82 2033.25 2070.94 121169 2068.9564 up up correct
FCNCP.US First Citizens BancShares Inc 20241219 0 22.852 22.852 22.4 22.573 8500 22.239 down down correct
FCREX.US FCREX 20241219 0 12.33 12.33 12.33 12.33 0 12.0442
FCRIX.US FCRIX 20241219 0 12.37 12.37 12.37 12.37 0 12.0774
FCRUX.US FCRUX 20241219 0 12.3 12.3 12.3 12.3 0 12.0301
FCUV.US Focus Universal Inc. Common Stock 20241219 0 0.2272 0.2395 0.22 0.2227 12433 2.227 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20241219 0 49.75 49.75 48.5 48.5 6633 48.0701 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20241219 0 5.92 5.95 5.58 5.78 1860028 5.78 down down correct
FDUS.US Fidus Investment Corporation 20241219 0 20.07 20.39 20.0601 20.28 189499 20.1744 up down incorrect
FECAX.US FECAX 20241219 0 23.11 23.11 23.11 23.11 0 22.6001
FEIM.US Frequency Electronics Inc 20241219 0 18.5 18.86 18.1 18.56 85903 18.56 up up correct
FELE.US Franklin Electric Co. Inc 20241219 0 99.79 101.105 98.59 98.72 167586 98.4605 down up incorrect
FEMY.US Femasys Inc. Common Stock 20241219 0 1.1 1.1385 1.08 1.1 79990 1.1
FENC.US Fennec Pharmaceuticals Inc 20241219 0 5.69 5.96 5.51 5.84 77409 5.84 up up correct
FFBC.US First Financial Bancorp 20241219 0 27.43 27.735 26.81 26.82 415117 26.5852 down up incorrect
FFBW.US FFBW Inc 20241219 0 14.12 14.12 13.87 14 1100 14 down down correct
FFIC.US Flushing Financial Corporation 20241219 0 14.61 14.7912 13.97 14.25 564914 14.009 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20241219 0 1.1 1.13 1.07 1.1 2793062 1.1
FFIEW.US Faraday Future Intelligent Electric Inc 20241219 0 0.0212 0.0212 0.018 0.018 5456 0.018 down down correct
FFIN.US First Financial Bankshares Inc 20241219 0 37.22 37.65 35.89 35.99 781607 35.8056 down down correct
FFIV.US F5 Networks Inc 20241219 0 252.45 255.43 249.38 250.41 481520 250.41 down down correct
FFNW.US First Financial Northwest Inc 20241219 0 21.49 21.6 21.29 21.29 54856 21.29 down down correct
FFWM.US First Foundation Inc 20241219 0 6.48 6.62 5.96 5.99 621718 5.99 down down correct
FGBI.US First Guaranty Bancshares Inc 20241219 0 12.11 12.19 11.63 12.07 13548 12.0596 down down correct
FGBIP.US First Guaranty Bancshares Inc 20241219 0 20.51 20.51 20.238 20.336 6300 19.9204 down down correct
FGEN.US FibroGen Inc 20241219 0 0.341 0.36 0.34 0.3537 846051 0.3537 up down incorrect
FGF.US FG Financial Group Inc 20241219 0 21.9 24.9 21 22.19 13736 22.19 up up correct
FGFPP.US FG Financial Group Inc 20241219 0 15.5 15.9 15.5 15.9 2300 15.4487 up down incorrect
FHB.US First Hawaiian Inc 20241219 0 25.57 25.84 24.98 25.2 991303 24.9609 down down correct
FHLTU.US Future Health Esg Corp Unit 20241219 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20241219 0 18.92 18.92 18.55 18.83 7012 18.5326 down down correct
FHTX.US Foghorn Therapeutics Inc 20241219 0 4.84 5.12 4.69 4.98 327148 4.98 up down incorrect
FIBK.US First Interstate BancSystem Inc 20241219 0 32.44 32.8 31.32 31.52 877799 31.0692 down down correct
FINW.US FinWise Bancorp Common Stock 20241219 0 17.62 18.09 16.75 16.75 14991 16.75 down down correct
FISI.US Financial Institutions Inc 20241219 0 27.43 27.75 26.615 26.65 137036 26.3323 down down correct
FITB.US Fifth Third Bancorp 20241219 0 43.15 43.55 42.105 42.26 5552107 41.894 down down correct
FITBI.US Fifth Third Bancorp 20241219 0 25.63 25.7397 25.4801 25.73 53834 25.1858 up down incorrect
FITBO.US Fifth Third Bancorp 20241219 0 22.48 22.49 22.15 22.27 24700 21.952 down down correct
FITBP.US Fifth Third Bancorp 20241219 0 24.85 24.93 24.7 24.83 11700 24.4583 down up incorrect
FIVE.US Five Below Inc 20241219 0 106.49 109.09 104.65 107.75 1214684 107.75 up up correct
FIVN.US Five9 Inc 20241219 0 41.59 42.05 40.25 41.48 1520649 41.48 down up incorrect
FIZZ.US National Beverage Corp 20241219 0 46.04 46.489 45.575 45.9 170088 45.9 down down correct
FKWL.US Franklin Wireless Corp 20241219 0 4.11 4.23 3.95 4.03 56329 4.03 down up incorrect
FLEX.US Flex Ltd 20241219 0 38.23 38.83 37.415 37.65 5944995 37.65 down down correct
FLGC.US Flora Growth Corp 20241219 0 1.09 1.13 0.96 1.01 809101 1.01 down down correct
FLGT.US Fulgent Genetics Inc 20241219 0 18.88 19.26 18.66 18.75 291752 18.75 down down correct
FLIC.US The First of Long Island Corporation 20241219 0 12.68 12.76 12.19 12.22 126255 12.0034 down down correct
FLL.US Full House Resorts Inc 20241219 0 4.13 4.295 4 4.05 341191 4.05 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20241219 0 16.27 16.53 14.805 15 4570824 15 down down correct
FLNT.US Fluent Inc 20241219 0 2.91 2.97 2.78 2.89 6823 2.89 down down correct
FLUX.US Flux Power Holdings Inc 20241219 0 1.61 1.67 1.55 1.59 96992 1.59 down down correct
FLWS.US 1 20241219 0 7.21 7.5 7.085 7.17 303764 7.17 down up incorrect
FLXS.US Flexsteel Industries Inc 20241219 0 57.89 59.27 56.76 57.61 21510 57.4406 down down correct
FLYW.US Flywire Corporation 20241219 0 21 21.04 20.44 20.47 1113335 20.47 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20241219 0 30.09 30.09 29.142 29.46 21753 29.24 down up incorrect
FMBH.US First Mid Bancshares Inc 20241219 0 38.48 40.075 37.55 37.55 48242 37.3145 down down correct
FMNB.US Farmers National Banc Corp 20241219 0 14.38 14.71 14.12 14.18 70212 13.996 down down correct
FNCH.US Finch Therapeutics Group Inc 20241219 0 10.51 10.51 10.35 10.4 6706 10.4 down down correct
FNKO.US Funko Inc 20241219 0 11.46 11.77 11.41 11.64 1045224 11.64 up up correct
FNLC.US The First Bancorp Inc 20241219 0 26.65 26.86 26.38 26.49 18931 26.1382 down up incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20241219 0 11.01 11.01 11.01 11.01 0 11.01
FNWB.US First Northwest Bancorp 20241219 0 10.36 10.55 10.32 10.37 14314 10.3087 up up correct
FNWD.US Finward Bancorp Common Stock 20241219 0 30.05 30.05 29.93 29.93 1300 29.797 down down correct
FOLD.US Amicus Therapeutics Inc 20241219 0 9.58 9.87 9.44 9.73 2616135 9.73 up up correct
FONR.US FONAR Corporation 20241219 0 15.12 15.205 14.99 15.11 9122 15.11 down down correct
FORA.US Forian Inc 20241219 0 2 2.02 1.97 2.02 17900 2.02 up up correct
FORD.US Forward Industries Inc 20241219 0 4.59 4.62 4.36 4.41 12369 4.41 down down correct
FORM.US FormFactor Inc 20241219 0 45.52 45.68 42.16 42.44 1334639 42.44 down down correct
FORR.US Forrester Research Inc 20241219 0 15.31 15.41 15.01 15.33 62320 15.33 up up correct
FORTY.US Formula Systems (1985) Ltd 20241219 0 93.35 93.35 93.35 93.35 198 93.35
FOSL.US Fossil Group Inc 20241219 0 1.8 1.85 1.64 1.77 681009 1.77 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20241219 0 13.22 13.57 12.89 13.26 12600 13.26 up down incorrect
FOX.US Fox Corporation 20241219 0 46.24 46.58 45.58 45.97 1254584 45.7341 down up incorrect
FOXA.US Fox Corporation 20241219 0 49.19 49.56 48.405 48.84 6317263 48.6054 down down correct
FOXF.US Fox Factory Holding Corp 20241219 0 29.98 30.91 29.13 29.68 971729 29.68 down down correct
FPAY.US FlexShopper Inc 20241219 0 1.65 1.6557 1.555 1.6 107716 1.6 down down correct
FRAF.US Franklin Financial Services Corporation 20241219 0 32.01 32.02 31.95 31.95 1200 31.6722 down up incorrect
FRBA.US First Bank 20241219 0 14.18 14.255 13.73 14.01 224960 13.9564 down down correct
FRHC.US Freedom Holding Corp 20241219 0 127.31 130.04 126.5354 127.2 66987 127.2 down up incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20241219 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20241219 0 40.65 41.3 40.22 40.36 408753 40.024 down down correct
FROG.US JFrog Ltd 20241219 0 30.95 31.2 30.34 30.56 1137700 30.56 down down correct
FROPX.US FROPX 20241219 0 19.21 19.21 19.21 19.21 0 18.5212
FRPH.US FRP Holdings Inc 20241219 0 30.18 30.33 29.88 29.88 26015 29.88 down down correct
FRPT.US Freshpet Inc 20241219 0 140.76 143.48 139.43 141.41 450864 141.41 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20241219 0 15.72 15.835 15.29 15.4 4591598 15.4 down down correct
FRST.US Primis Financial Corp 20241219 0 11.82 11.9248 11.41 11.51 338225 11.4083 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20241219 0 1.12 1.28 0.7916 0.92 3268432 0.92 down down correct
FSBC.US Five Star Bancorp 20241219 0 31 32.2299 30.13 30.18 54951 29.9815 down down correct
FSBW.US FS Bancorp Inc 20241219 0 42.08 42.84 41.32 41.32 10128 41.0405 down down correct
FSEA.US First Seacoast Bancorp 20241219 0 9.995 10.05 9.92 9.92 7044 9.92 down down correct
FSFG.US First Savings Financial Group Inc 20241219 0 27.2 27.24 26.5492 27.1 9762 26.9272 down down correct
FSLR.US First Solar Inc 20241219 0 183.59 185.17 175.38 175.88 2529511 175.88 down up incorrect
FSTR.US L.B. Foster Company 20241219 0 27.07 27.07 26.53 26.89 24684 26.89 down up incorrect
FSV.US FirstService Corporation 20241219 0 181.81 183.745 181.54 182.125 126642 181.8741 up up correct
FTCI.US FTC Solar Inc 20241219 0 3.06 3.18 2.83 3 217700 3 down up incorrect
FTDR.US Frontdoor Inc 20241219 0 55.85 56.7 55.245 55.41 611667 55.41 down down correct
FTEK.US Fuel Tech Inc 20241219 0 1 1.02 1 1.01 32621 1.01 up up correct
FTFT.US Future FinTech Group Inc 20241219 0 0.3322 0.3322 0.2651 0.2675 604090 0.2675 down down correct
FTHM.US Fathom Holdings Inc 20241219 0 1.76 1.78 1.55 1.61 92625 1.61 down down correct
FTNT.US Fortinet Inc 20241219 0 95.94 96.865 94.23 94.85 4583508 94.85 down down correct
FULC.US Fulcrum Therapeutics Inc 20241219 0 4.3 4.34 4 4.03 655679 4.03 down down correct
FULT.US Fulton Financial Corporation 20241219 0 20.07 20.4 19.36 19.4 1300580 19.2206 down up incorrect
FULTP.US Fulton Financial Corporation 20241219 0 20.13 20.45 19.944 20.14 16700 19.8247 up up correct
FUNC.US First United Corporation 20241219 0 34.18 35.07 33.69 33.81 31388 33.5849 down down correct
FUND.US Sprott Focus Trust Inc 20241219 0 7.37 7.4599 7.26 7.27 57702 7.1381 down down correct
FUSB.US First US Bancshares Inc 20241219 0 13.21 13.76 13.21 13.76 1949 13.6905 up up correct
FUTU.US Futu Holdings Limited 20241219 0 85.1 85.44 83.37 83.64 1067009 83.64 down down correct
FVCB.US FVCBankcorp Inc 20241219 0 12.67 13.3 12.67 12.8 19067 12.8 up up correct
FWONA.US Formula One Group 20241219 0 84.79 85.66 83.95 85.17 137100 85.17 up up correct
FWONK.US Formula One Group 20241219 0 93.41 95.122 93 94.65 1432900 94.65 up down incorrect
FWRD.US Forward Air Corporation 20241219 0 31.49 32.06 30.195 30.87 448714 30.87 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20241219 0 18.77 19.42 18.24 18.25 487671 18.25 down down correct
FXNC.US First National Corporation 20241219 0 24.85 24.85 24.1 24.1 42000 23.9478 down down correct
FYBR.US Frontier Communications Parent Inc 20241219 0 34.7 34.81 34.7 34.75 2303766 34.75 up up correct
GABC.US German American Bancorp Inc 20241219 0 41.87 42.48 40.99 41 71607 40.7052 down down correct
GAIA.US Gaia Inc 20241219 0 4.55 4.88 4.55 4.74 43963 4.74 up up correct
GAIN.US Gladstone Investment Corporation 20241219 0 13 13.2 12.95 13.08 119095 12.7724 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20241219 0 24.53 24.68 24.53 24.68 5686 24.3685 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20241219 0 23.293 23.42 23.18 23.18 10300 22.8781 down down correct
GALT.US Galectin Therapeutics Inc 20241219 0 2.02 2.105 1.9 2 673885 2 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20241219 0 14.67 15.14 14.63 14.93 297344 14.93 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20241219 0 0.8717 0.875 0.815 0.8201 159626 0.8201 down down correct
GAN.US GAN Limited 20241219 0 1.84 1.84 1.82 1.83 337735 1.83 down down correct
GANX.US Gain Therapeutics Inc 20241219 0 1.55 1.73 1.51 1.57 230285 1.57 up up correct
GASS.US StealthGas Inc 20241219 0 4.97 5.06 4.87 4.87 134385 4.87 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20241219 0 10.96 10.986 10.95 10.984 1800 10.984 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20241219 0 11.01 11.01 11.01 11.01 0 11.01
GATEW.US Marblegate Acquisition Corp. Warrant 20241219 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20241219 0 50.89 51.87 49.53 49.55 817576 49.55 down down correct
GBDC.US Golub Capital BDC Inc 20241219 0 14.84 14.95 14.76 14.89 1287452 14.5194 up up correct
GBIO.US Generation Bio Co 20241219 0 1.05 1.105 1 1.08 219394 1.08 up up correct
GBLI.US Global Indemnity Group LLC 20241219 0 35.82 36.3768 35.2501 36 5773 35.6548 up down incorrect
GBNY.US Generations Bancorp NY Inc 20241219 0 15.24 15.24 15.19 15.19 900 15.19 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20241219 0 0.34 0.343 0.3262 0.3422 26233 0.3422 up up correct
GCBC.US Greene County Bancorp Inc 20241219 0 29.79 30.5 29.325 29.8 17458 29.6999 up up correct
GCMG.US GCM Grosvenor Inc 20241219 0 11.78 12 11.705 11.87 299000 11.7775 up up correct
GCMGW.US GCM Grosvenor Inc 20241219 0 0.923 1 0.91 1 6301 1 up up correct
GCREX.US Griffin Institutional Access Real Estate 20241219 0 23.28 23.28 23.28 23.28 0 23.28
GDEN.US Golden Entertainment Inc 20241219 0 31.18 31.58 30.555 31.07 260006 30.82 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20241219 0 20 20.5 19.775 20.49 3735 20.49 up up correct
GDRX.US GoodRx Holdings Inc 20241219 0 4.38 4.54 4.3718 4.49 1121568 4.49 up up correct
GDS.US GDS Holdings Limited 20241219 0 19.4 19.7 18.91 19.26 820180 19.26 down down correct
GDYN.US Grid Dynamics Holdings Inc 20241219 0 19.4 20.43 19.4 20.41 955000 20.41 up down incorrect
GECC.US Great Elm Capital Corporation 20241219 0 10.5 10.6099 10.25 10.25 28893 9.8564 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20241219 0 24.745 24.94 24.745 24.94 600 24.578 up up correct
GEG.US Great Elm Group Inc 20241219 0 1.8 1.85 1.8 1.85 14867 1.85 up down incorrect
GENC.US Gencor Industries Inc 20241219 0 19.91 19.91 17.69 18.06 65728 18.06 down down correct
GENE.US Genetic Technologies Limited 20241219 0 0.77 0.77 0.77 0.77 0 0.77
GEOS.US Geospace Technologies Corporation 20241219 0 9.84 10.3 9.79 9.88 45899 9.88 up up correct
GERN.US Geron Corporation 20241219 0 3.78 3.8 3.65 3.66 8397816 3.66 down down correct
GEVO.US Gevo Inc 20241219 0 1.53 1.58 1.46 1.46 2626864 1.46 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20241219 0 1.14 1.1799 1.03 1.04 1572244 1.04 down down correct
GH.US Guardant Health Inc 20241219 0 32.56 33 30.84 31.13 1817432 31.13 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20241219 0 0.26 0.2894 0.21 0.21 10524 0.21 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20241219 0 42.18 42.49 41.115 41.3 1522500 41.3 down down correct
GGAL.US Grupo Financiero Galicia S.A 20241219 0 64.78 65.7 61.26 61.3 1747279 61.3 down down correct
GHRS.US GH Research PLC Ordinary Shares 20241219 0 7.57 7.99 7.225 7.39 55866 7.39 down down correct
GHSI.US Guardion Health Sciences Inc 20241219 0 3.22 3.22 3.22 3.22 0 3.22
GIFI.US Gulf Island Fabrication Inc 20241219 0 6.99 7 6.74 6.89 28380 6.89 down down correct
GIGGU.US GigCapital4 Inc 20241219 0 10.03 10.03 10.03 10.03 43 10.03
GIGGW.US GigCapital4 Inc 20241219 0 0.0643 0.065 0.0579 0.0627 1792 0.0627 down down correct
GIGM.US GigaMedia Limited 20241219 0 1.45 1.455 1.45 1.45 5000 1.45
GIII.US G 20241219 0 34.36 34.74 33.2 33.67 614839 33.67 down up incorrect
GILD.US Gilead Sciences Inc 20241219 0 90.4 91.48 90.27 91.09 8875200 90.4551 up up correct
GILT.US Gilat Satellite Networks Ltd 20241219 0 5.9 5.93 5.68 5.85 466479 5.85 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20241219 0 1.75 1.8 1.75 1.77 21643 1.77 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20241219 0 24.97 24.97 24.97 24.97 0 24.97
GLAD.US Gladstone Capital Corporation 20241219 0 27.51 28.01 27.31 27.65 141350 27.0174 up up correct
GLBE.US Global 20241219 0 54.61 55.51 53.02 53.52 1485609 53.52 down up incorrect
GLBS.US Globus Maritime Limited 20241219 0 1.12 1.15 1.07 1.11 71900 1.11 down down correct
GLBZ.US Glen Burnie Bancorp 20241219 0 5.83 5.83 5.61 5.7 2530 5.7 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20241219 0 11.67 11.71 11.33 11.55 474193 11.55 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20241219 0 2.9 3.3473 2.8101 3.07 136103 3.07 up down incorrect
GLNG.US Golar LNG Limited 20241219 0 41.97 42.47 40.8 41.5 2463256 41.5 down down correct
GLPG.US Galapagos NV 20241219 0 26.47 26.68 26.125 26.37 347587 26.37 down down correct
GLPI.US Gaming and Leisure Properties Inc 20241219 0 47.11 47.68 46.39 46.46 1449586 45.7454 down down correct
GLRE.US Greenlight Capital Re Ltd 20241219 0 14.06 14.2072 13.8 13.9 75443 13.9 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20241219 0 24.54 24.54 24.54 24.54 0 24.54
GLSI.US Greenwich LifeSciences Inc 20241219 0 12.4 12.95 12.2174 12.52 29781 12.52 up up correct
GLTO.US Galecto Inc 20241219 0 4.87 5.0821 4.4006 4.66 43059 4.66 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20241219 0 6.81 6.83 6.15 6.51 1643470 6.51 down down correct
GLYC.US GlycoMimetics Inc 20241219 0 0.222 0.235 0.1912 0.2055 1251875 0.2055 down down correct
GMBL.US Esports Entertainment Group Inc 20241219 0 0.222 0.265 0.222 0.265 10300 0.265 up down incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20241219 0 0.058 0.081 0.058 0.081 300 0.081 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20241219 0 23.99 23.99 23.99 23.99 0 23.99
GNFT.US Genfit SA 20241219 0 3.8 3.93 3.701 3.72 11203 3.72 down down correct
GNLN.US Greenlane Holdings Inc 20241219 0 1.44 1.48 1.41 1.42 43801 1.42 down down correct
GNPX.US Genprex Inc 20241219 0 0.8599 0.9548 0.84 0.9 327949 0.9 up up correct
GNSS.US Genasys Inc 20241219 0 2.45 2.57 2.3808 2.43 152818 2.43 down down correct
GNTX.US Gentex Corporation 20241219 0 29.57 29.73 28.955 29.13 1384686 29.0038 down down correct
GNTY.US Guaranty Bancshares Inc 20241219 0 34.5 34.65 33.35 33.82 26305 33.5845 down down correct
GO.US Grocery Outlet Holding Corp 20241219 0 16.62 17 16.27 16.6 1502796 16.6 down up incorrect
GOCO.US GoHealth Inc 20241219 0 12.25 12.95 12.25 12.68 84043 12.68 up up correct
GOEV.US Canoo Inc 20241219 0 0.128 0.1281 0.0842 0.0943 5764625 1.886 down down correct
GOEVW.US Canoo Holdings Ltd 20241219 0 0.0349 0.0369 0.0249 0.0249 339318 0.0249 down down correct
GOGL.US Golden Ocean Group Limited 20241219 0 8.81 8.84 8.59 8.62 1362564 8.62 down down correct
GOGO.US Gogo Inc 20241219 0 8 8.06 7.705 7.76 1347933 7.76 down down correct
GOOD.US Gladstone Commercial Corporation 20241219 0 16.22 16.32 16.005 16.01 380068 15.6083 down down correct
GOODN.US Gladstone Commercial Corporation 20241219 0 22.51 22.51 21.89 22.02 12100 21.4895 down down correct
GOOG.US Alphabet Inc 20241219 0 193.28 194.6 189.52 189.7 26981200 189.4841 down down correct
GOOGL.US Alphabet Inc 20241219 0 191.625 193.03 188.38 188.51 32265240 188.2931 down down correct
GOSS.US Gossamer Bio Inc 20241219 0 0.803 0.8498 0.76 0.8409 1246522 0.8409 up up correct
GOVX.US GeoVax Labs Inc 20241219 0 2.26 2.38 2.219 2.32 970372 2.32 up up correct
GOVXW.US GeoVax Labs Inc 20241219 0 0.102 0.1062 0.102 0.1062 3029 0.1062 up up correct
GP.US GreenPower Motor Company Inc 20241219 0 0.779 0.8 0.746 0.768 171400 0.768 down down correct
GPRE.US Green Plains Inc 20241219 0 9.92 10.03 9.17 9.22 1507418 9.22 down up incorrect
GPRO.US GoPro Inc 20241219 0 1.14 1.14 1.08 1.1 1716241 1.1 down down correct
GRBK.US Green Brick Partners Inc 20241219 0 57.44 58.23 56.34 56.69 488459 56.69 down down correct
GREE.US Greenidge Generation Holdings Inc 20241219 0 2.01 2.05 1.88 1.89 334127 1.89 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20241219 0 8.7 9.5 8.7 9.16 5700 8.6797 up up correct
GRFS.US Grifols S.A 20241219 0 7.54 7.895 7.44 7.72 947082 7.72 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20241219 0 25.57 25.57 25.57 25.57 0 25.57
GRMN.US Garmin Ltd 20241219 0 207 208.69 204.46 205.42 733555 204.6841 down down correct
GRNQ.US Greenpro Capital Corp 20241219 0 1.01 1.03 1 1.01 12404 1.01
GROM.US Grom Social Enterprises Inc. Common Stock 20241219 0 0.0004 0.0004 0.0004 0.0004 4605 0.0004
GROW.US U.S. Global Investors Inc 20241219 0 2.43 2.4441 2.42 2.43 15130 2.407
GRPN.US Groupon Inc 20241219 0 11.01 11.09 10.33 10.34 975415 10.34 down down correct
GRTX.US Galera Therapeutics Inc 20241219 0 0.0276 0.0286 0.0271 0.0275 109869 0.0275 down down correct
GRVY.US Gravity Co. Ltd 20241219 0 62.9 63.6 62 62 24986 62 down up incorrect
GRWG.US GrowGeneration Corp 20241219 0 1.69 1.72 1.6 1.61 834832 1.61 down down correct
GSBC.US Great Southern Bancorp Inc 20241219 0 63.9017 63.9017 61.11 61.74 34500 61.3285 down up incorrect
GSHD.US Goosehead Insurance Inc 20241219 0 108.62 111.7 107.4 107.69 260164 101.9225 down down correct
GSIT.US GSI Technology Inc 20241219 0 3.01 3.05 2.7087 2.73 159395 2.73 down down correct
GSM.US Ferroglobe PLC 20241219 0 3.87 3.97 3.77 3.78 1303746 3.7542 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20241219 0 0.0015 0.0015 0.0015 0.0015 500 0.0015
GSRDX.US GSRDX 20241219 0 8.16 8.16 8.16 8.16 0 8.0111
GSREX.US GSREX 20241219 0 8.15 8.15 8.15 8.15 0 8.017
GSRHX.US GSRHX 20241219 0 8.63 8.63 8.63 8.63 0 8.4762
GSRJX.US GSRJX 20241219 0 8.17 8.17 8.17 8.17 0 8.0261
GSRQX.US GSRQX 20241219 0 8.33 8.33 8.33 8.33 0 8.1811
GT.US The Goodyear Tire & Rubber Company 20241219 0 8.96 8.97 8.465 8.59 6591291 8.59 down down correct
GTBP.US GT Biopharma Inc 20241219 0 2.1928 2.1928 1.86 1.92 32615 1.92 down down correct
GTEC.US Greenland Technologies Holding Corporation 20241219 0 2.01 2.04 1.81 1.85 157680 1.85 down down correct
GTIM.US Good Times Restaurants Inc 20241219 0 2.515 2.59 2.41 2.45 11679 2.45 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20241219 0 58 58.87 55.26 55.66 3106890 55.66 down down correct
GTX.US Garrett Motion Inc 20241219 0 9.21 9.33 9.02 9.1 926486 9.0418 down down correct
GURE.US Gulf Resources Inc 20241219 0 0.62 0.62 0.6 0.611 3605 0.611 down down correct
GWRS.US Global Water Resources Inc 20241219 0 12.15 12.248 11.77 11.77 34855 11.6936 down up incorrect
GYRO.US Gyrodyne LLC 20241219 0 9.25 9.25 9.25 9.25 149 9.25
HAFC.US Hanmi Financial Corporation 20241219 0 24.12 24.56 23.29 23.37 207883 23.1133 down down correct
HAIN.US The Hain Celestial Group Inc 20241219 0 7.15 7.19 6.53 6.54 942244 6.54 down down correct
HALO.US Halozyme Therapeutics Inc 20241219 0 46.94 48.11 46.9 47.32 1754847 47.32 up up correct
HAS.US Hasbro Inc 20241219 0 58.22 58.65 56.47 56.51 1896614 55.9025 down down correct
HBAN.US Huntington Bancshares Incorporated 20241219 0 16.18 16.355 15.88 15.91 18751150 15.7445 down down correct
HBANM.US Huntington Bancshares Incorporated 20241219 0 23 23.02 22.6 22.64 20000 22.2851 down down correct
HBANP.US Huntington Bancshares Incorporated 20241219 0 17.82 17.82 17.44 17.67 128337 17.3896 down up incorrect
HBCP.US Home Bancorp Inc 20241219 0 47.34 47.49 45.55 46.37 26009 46.1284 down up incorrect
HBIO.US Harvard Bioscience Inc 20241219 0 2.08 2.13 2.0234 2.1 241992 2.1 up up correct
HBNC.US Horizon Bancorp Inc 20241219 0 16.56 16.97 16.15 16.18 173045 16.0165 down down correct
HBT.US HBT Financial Inc 20241219 0 22.46 23.16 21.884 22.04 30900 21.8477 down down correct
HCAT.US Health Catalyst Inc 20241219 0 7.45 7.45 6.96 6.97 836247 6.97 down down correct
HCKT.US The Hackett Group Inc 20241219 0 30.89 31.44 30.38 31.09 102045 30.98 up down incorrect
HCM.US HUTCHMED (China) Limited 20241219 0 14.64 14.88 14.565 14.61 35596 14.61 down down correct
HCSG.US Healthcare Services Group Inc 20241219 0 11.73 11.975 11.44 11.44 443029 11.44 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20241219 0 0.8265 0.839 0.808 0.825 9275 0.825 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20241219 0 10.6 10.6 10.6 10.6 300 10.6
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20241219 0 10.57 10.57 10.57 10.57 0 10.57
HCWB.US HCW Biologics Inc. Common Stock 20241219 0 0.421 0.434 0.3636 0.413 422757 0.413 down down correct
HDSN.US Hudson Technologies Inc 20241219 0 5.31 5.36 5.17 5.3 507853 5.3 down down correct
HEAR.US Turtle Beach Corporation 20241219 0 16.22 16.59 16 16.16 144362 16.16 down down correct
HEES.US H&E Equipment Services Inc 20241219 0 50.25 50.81 48.24 49.37 236217 49.2149 down down correct
HELE.US Helen of Troy Limited 20241219 0 63.91 64.575 61.91 62.15 297862 62.15 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20241219 0 0.55 0.5501 0.504 0.529 134 26.45 down down correct
HEPS.US D 20241219 0 3.3 3.34 3.175 3.28 680126 3.28 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20241219 0 12.62 12.6448 12.56 12.6 1484 12.4718 down down correct
HFFG.US HF Foods Group Inc 20241219 0 3.46 3.5579 3.32 3.32 33335 3.32 down down correct
HFWA.US Heritage Financial Corporation 20241219 0 24.57 24.765 23.67 23.72 248256 23.4982 down down correct
HGBL.US Heritage Global Inc 20241219 0 1.76 1.7989 1.72 1.74 22407 1.74 down up incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20241219 0 11.1201 11.1201 11.1201 11.1201 0 11.1201
HHGCU.US HHG Capital Corp Unit 20241219 0 11.5 11.5 11.5 11.5 0 11.5
HIFS.US Hingham Institution for Savings 20241219 0 250 251.49 248.52 248.52 7474 247.9106 down down correct
HIHO.US Highway Holdings Limited 20241219 0 1.9 1.9099 1.89 1.9 5736 1.9
HIMX.US Himax Technologies Inc 20241219 0 7.85 7.8738 7.51 7.57 1219781 7.57 down up incorrect
HITI.US High Tide Inc. Common Shares 20241219 0 3.02 3.1 2.865 2.94 841531 2.94 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20241219 0 3.5 3.525 3.13 3.14 7991189 3.14 down down correct
HLIT.US Harmonic Inc 20241219 0 12.94 13.34 12.83 13.26 1473389 13.26 up up correct
HLMN.US Hillman Solutions Corp 20241219 0 10.17 10.23 9.9203 10 1467524 10 down down correct
HLNE.US Hamilton Lane Incorporated 20241219 0 153.56 156.63 150.685 151.4 773061 150.8663 down down correct
HMST.US HomeStreet Inc 20241219 0 11.28 11.49 10.54 10.99 216936 10.99 down up incorrect
HNNA.US Hennessy Advisors Inc 20241219 0 11.65 12.19 11.35 11.84 23889 11.7055 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20241219 0 24.2 24.2 24.15 24.15 2400 23.8476 down down correct
HNRG.US Hallador Energy Company 20241219 0 11.36 11.4937 11.01 11.24 398940 11.24 down up incorrect
HNST.US The Honest Company Inc 20241219 0 6.65 6.79 6.45 6.58 2674800 6.58 down down correct
HOFT.US Hooker Furniture Corporation 20241219 0 15.86 16 14.32 14.32 106455 14.0494 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20241219 0 1.08 1.08 1 1.07 30606 1.07 down down correct
HOFVW.US Hall of Fame Village LLC 20241219 0 0.0045 0.0072 0.0045 0.0045 1200 0.0045
HOLX.US Hologic Inc 20241219 0 71.24 72.16 70.69 70.76 2344407 70.76 down down correct
HON.US Honeywell International Inc 20241219 0 228.62 233.5 226.3 226.88 4871103 225.6722 down down correct
HONE.US HarborOne Bancorp Inc 20241219 0 12.39 12.57 12.01 12.05 259441 11.9692 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20241219 0 38.48 38.68 36.21 36.94 25513080 36.94 down down correct
HOOK.US HOOKIPA Pharma Inc 20241219 0 2 2.16 1.96 2.14 60300 2.14 up up correct
HOPE.US Hope Bancorp Inc 20241219 0 12.39 12.5795 12.07 12.08 703049 11.9372 down down correct
HOTH.US Hoth Therapeutics Inc 20241219 0 0.7949 0.8164 0.75 0.7699 94518 0.7699 down down correct
HOWL.US Werewolf Therapeutics Inc 20241219 0 1.53 1.6 1.38 1.57 279670 1.57 up down incorrect
HPK.US HighPeak Energy Inc 20241219 0 14.14 14.14 13.84 13.93 349800 13.8869 down down correct
HPKEW.US HighPeak Energy Inc 20241219 0 4 4 4 4 0 4
HQI.US HireQuest Inc 20241219 0 14.028 14.25 13.97 14.01 5908 13.9546 down up incorrect
HQY.US HealthEquity Inc 20241219 0 92.79 95.5 92.495 94.76 1391889 94.76 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20241219 0 34.03 34.65 33.37 33.89 688600 33.89 down up incorrect
HROW.US Harrow Health Inc 20241219 0 34.55 35.74 33.27 34.43 479500 34.43 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20241219 0 25.05 25.345 25.05 25.165 7300 24.632 up up correct
HRTX.US Heron Therapeutics Inc 20241219 0 1.61 1.61 1.485 1.53 2035585 1.53 down down correct
HRZN.US Horizon Technology Finance Corporation 20241219 0 8.81 8.91 8.655 8.83 500496 8.5244 up up correct
HSDT.US Helius Medical Technologies Inc 20241219 0 0.4898 0.508 0.45 0.48 39586 0.48 down down correct
HSIC.US Henry Schein Inc 20241219 0 70.15 70.61 68.47 68.95 1522418 68.95 down down correct
HSII.US Heidrick & Struggles International Inc 20241219 0 44.88 45.3 43.76 44.43 160494 44.2769 down down correct
HSON.US Hudson Global Inc 20241219 0 14.05 14.49 13.8001 14.28 2702 14.28 up up correct
HST.US Host Hotels & Resorts Inc 20241219 0 17.6 17.85 17.55 17.63 7594900 17.3325 up up correct
HSTM.US HealthStream Inc 20241219 0 31.37 31.55 30.8 31.19 163175 31.1605 down up incorrect
HSTO.US Histogen Inc 20241219 0 0.025 0.025 0.025 0.025 0 0.025
HTBI.US HomeTrust Bancshares Inc 20241219 0 34.76 35.93 33.83 33.89 38588 33.7801 down up incorrect
HTBK.US Heritage Commerce Corp 20241219 0 9.77 10.06 9.52 9.6 395504 9.4751 down down correct
HTHT.US Huazhu Group Limited 20241219 0 32.85 33.47 32.76 33.17 2200549 33.17 up down incorrect
HTIA.US Healthcare Trust Inc 20241219 0 14 14.59 13.5 14.444 22736 14.0054 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20241219 0 13.08 13.63 12.72 13.3 36978 12.9026 up up correct
HTLD.US Heartland Express Inc 20241219 0 11.62 11.79 11.392 11.57 355855 11.5492 down down correct
HTLF.US Heartland Financial USA Inc 20241219 0 61.89 63.875 61.085 61.35 223402 61.0546 down down correct
HTLFP.US Heartland Financial USA Inc 20241219 0 25.359 25.375 25.34 25.37 2400 24.9332 up up correct
HTOO.US Fusion Fuel Green PLC 20241219 0 0.48 0.52 0.46 0.4836 461549 0.4836 up up correct
HTOOW.US Fusion Fuel Green PLC 20241219 0 0.038 0.038 0.0226 0.0226 11924 0.0226 down down correct
HUBG.US Hub Group Inc 20241219 0 46.46 46.95 44.86 45.07 546128 44.9223 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20241219 0 1.72 1.72 1.62 1.63 9100 1.63 down down correct
HUIZ.US Huize Holding Limited 20241219 0 2.79 2.89 2.61 2.79 36571 2.79
HUMA.US Humacyte Inc 20241219 0 3.52 3.655 3.37 3.46 2832835 3.46 down down correct
HUMAW.US Humacyte Inc 20241219 0 1.3504 1.38 1.08 1.25 5373 1.25 down down correct
HURC.US Hurco Companies Inc 20241219 0 18.8 19.42 18.76 19.19 17032 19.19 up up correct
HURN.US Huron Consulting Group Inc 20241219 0 119.45 121 118.31 120.17 90753 120.17 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20241219 0 27.15 27.58 23.6201 23.8 7806829 23.8 down down correct
HWCPZ.US HWCPZ 20241219 0 24.3 24.3 23.82 24.046 12600 23.6572 down down correct
HWBK.US Hawthorn Bancshares Inc 20241219 0 29.51 30.24 29.06 30.07 11909 29.8618 up up correct
HWC.US Hancock Whitney Corporation 20241219 0 54.88 55.3675 53.05 53.25 678890 52.8102 down down correct
HWKN.US Hawkins Inc 20241219 0 119.03 122.06 119.03 119.43 104959 119.2392 up up correct
HYAC.US Haymaker Acquisition Corp. III 20241219 0 10.7736 10.7736 10.76 10.76 1361 10.76 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20241219 0 0.621 0.64 0.59 0.612 8650 6.12 down down correct
HYMC.US Hycroft Mining Holding Corporation 20241219 0 2.05 2.13 2.004 2.03 155435 2.03 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20241219 0 0.015 0.015 0.015 0.015 21200 0.015
HYMCW.US Hycroft Mining Holding Corporation 20241219 0 0.011 0.0137 0.0086 0.0119 32838 0.0119 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20241219 0 1.7 1.7989 1.64 1.66 65685 1.66 down down correct
HYZNW.US HYZON Motors Inc 20241219 0 0.015 0.02 0.015 0.02 20517 0.02 up up correct
IART.US Integra LifeSciences Holdings Corporation 20241219 0 22.22 22.61 21.55 21.71 497739 21.71 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20241219 0 10.42 10.525 10.28 10.42 700685 10.42
IBCP.US Independent Bank Corporation 20241219 0 35.94 36.65 34.8101 34.98 78838 34.7248 down down correct
IBEX.US IBEX Limited 20241219 0 19.61 20.05 19.345 20.02 140846 20.02 up up correct
IBKR.US Interactive Brokers Group Inc 20241219 0 177.18 178.65 173.63 173.79 906691 173.5765 down down correct
IBOC.US International Bancshares Corporation 20241219 0 64.93 65.87 62.535 62.86 477786 62.1837 down down correct
IBRX.US ImmunityBio Inc 20241219 0 2.75 2.75 2.65 2.67 4226981 2.67 down down correct
IBTX.US Independent Bank Group Inc 20241219 0 61.71 62 59.32 59.34 247423 59.34 down up incorrect
ICAD.US iCAD Inc 20241219 0 1.69 1.8 1.68 1.77 160867 1.77 up up correct
ICCC.US ImmuCell Corporation 20241219 0 4.55 4.92 4.55 4.58 8038 4.58 up up correct
ICCH.US ICC Holdings Inc 20241219 0 23.35 23.35 23.35 23.35 1648 23.35
ICCM.US Icecure Medical 20241219 0 1.18 1.19 1.1203 1.15 341962 1.15 down down correct
ICFI.US ICF International Inc 20241219 0 122.98 125.2178 121.0418 122.73 212258 122.73 down down correct
ICHR.US Ichor Holdings Ltd 20241219 0 31.12 31.14 29.39 29.92 302676 29.92 down down correct
ICLK.US iClick Interactive Asia Group Limited 20241219 0 8.79 9.17 8.5 8.76 146155 8.76 down down correct
ICLR.US ICON Public Limited Company 20241219 0 202.9 206.93 202.36 204.61 1161312 204.61 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20241219 0 3.16 3.23 3.16 3.2 83800 3.08 up down incorrect
ICUI.US ICU Medical Inc 20241219 0 155.16 157.1921 151.64 153.2 272824 153.2 down down correct
IDCC.US InterDigital Inc 20241219 0 191.35 192.47 188.615 188.97 383466 188.5154 down down correct
IDEX.US Ideanomics Inc 20241219 0 0.0055 0.0499 0.0031 0.0104 14803 0.0104 up up correct
IDN.US Intellicheck Inc 20241219 0 2.62 2.9 2.61 2.85 59434 2.85 up down incorrect
IDXX.US IDEXX Laboratories Inc 20241219 0 410.77 415.75 407.52 409.03 681500 409.03 down down correct
IDYA.US IDEAYA Biosciences Inc 20241219 0 25.65 25.68 24.475 24.79 1018088 24.79 down up incorrect
IEP.US Icahn Enterprises L.P 20241219 0 9.8 9.86 9.28 9.29 1733700 8.8255 down down correct
IESC.US IES Holdings Inc 20241219 0 204.64 216.16 204.64 213.03 224101 213.03 up up correct
IFBD.US Infobird Co. Ltd 20241219 0 2.1 2.31 2.02 2.31 29052 2.31 up down incorrect
IFMK.US iFresh Inc 20241219 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
IFRX.US InflaRx N.V 20241219 0 2.18 2.18 1.9323 2.13 246848 2.13 down down correct
IGIC.US International General Insurance Holdings Ltd 20241219 0 23.69 24.25 23.69 24.01 76494 24.01 up up correct
IGMS.US IGM Biosciences Inc 20241219 0 7.12 7.57 6.83 7.05 151513 7.05 down up incorrect
IHRT.US iHeartMedia Inc 20241219 0 2.04 2.065 1.88 1.92 955588 1.92 down down correct
III.US Information Services Group Inc 20241219 0 3.43 3.52 3.43 3.45 107002 3.45 up up correct
IIIV.US i3 Verticals Inc 20241219 0 22.71 23.53 22.53 23.46 254944 23.46 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20241219 0 0.99 1.0199 0.92 0.9328 324844 0.9328 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20241219 0 0.22 0.24 0.22 0.24 300 0.24 up up correct
IKNA.US Ikena Oncology Inc 20241219 0 1.55 1.635 1.52 1.61 161195 1.61 up up correct
IKT.US Inhibikase Therapeutics Inc 20241219 0 3.64 3.88 3.11 3.16 837158 3.16 down up incorrect
ILMN.US Illumina Inc 20241219 0 134.06 135.24 130.31 134 2027100 134 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20241219 0 3.43 3.46 3.245 3.25 459299 3.2416 down down correct
IMAB.US I 20241219 0 0.9197 0.9796 0.9197 0.9532 189417 0.9532 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20241219 0 11.6 11.6 11.6 11.6 26 11.6
IMAQR.US International Media Acquisition Corp. Rights 20241219 0 0.05 0.05 0.05 0.05 30000 0.05
IMAQU.US International Media Acquisition Corp. Unit 20241219 0 11.51 11.51 11.51 11.51 698 11.51
IMAQW.US International Media Acquisition Corp. Warrants 20241219 0 0.01 0.01 0.01 0.01 2500 0.01
IMCC.US IM Cannabis Corp 20241219 0 2.15 2.15 1.96 2 10237 2 down down correct
IMCR.US Immunocore Holdings plc 20241219 0 28.6 29.18 27.69 28.42 176593 28.42 down down correct
IMKTA.US Ingles Markets Incorporated 20241219 0 67.5 68.5 66.68 67.05 132262 66.8726 down down correct
IMMP.US Immutep Limited 20241219 0 2.17 2.19 2.0903 2.12 110685 2.12 down down correct
IMMR.US Immersion Corporation 20241219 0 8.97 9.22 8.91 8.945 856863 8.681 down up incorrect
IMNM.US Immunome Inc 20241219 0 11.26 11.44 10.86 11.08 1029555 11.08 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20241219 0 18.83 18.91 18.63 18.73 28502 18.73 down down correct
IMRN.US Immuron Limited 20241219 0 2.0115 2.0428 1.9587 1.995 2118 1.995 down down correct
IMRX.US Immuneering Corporation 20241219 0 1.6 1.86 1.56 1.84 509934 1.84 up up correct
IMTE.US Integrated Media Technology Limited 20241219 0 1.25 1.32 1.2 1.245 13874 1.245 down up incorrect
IMTX.US Immatics N.V 20241219 0 6.74 6.99 6.68 6.88 704742 6.88 up up correct
IMUX.US Immunic Inc 20241219 0 1.05 1.08 1.03 1.04 772825 1.04 down down correct
IMVT.US Immunovant Inc 20241219 0 26.33 26.505 25.32 25.66 1244901 25.66 down down correct
IMXI.US International Money Express Inc 20241219 0 21.13 21.22 20.61 20.79 154209 20.79 down down correct
INAB.US IN8bio Inc. Common Stock 20241219 0 0.265 0.269 0.24 0.24 698600 0.24 down down correct
INBK.US First Internet Bancorp 20241219 0 37.98 38.82 36.75 36.78 27362 36.7189 down down correct
INBKZ.US INBKZ 20241219 0 25.248 25.248 25 25.08 800 24.5439 down up incorrect
INBX.US Inhibrx Inc 20241219 0 14.28 14.35 13.58 13.88 73534 13.88 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20241219 0 1.37 1.43 1.34 1.34 4507 1.34 down down correct
INCY.US Incyte Corporation 20241219 0 68.64 68.64 66.33 67.06 2028314 67.06 down down correct
INDB.US Independent Bank Corp 20241219 0 66.76 67.49 64.85 65.5 249331 64.9256 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20241219 0 4.18 4.265 4.0425 4.14 3281410 4.14 down down correct
INDP.US Indaptus Therapeutics Inc 20241219 0 0.99 1.0089 0.89 0.89 11144 0.89 down down correct
INFN.US Infinera Corporation 20241219 0 6.57 6.61 6.555 6.56 845540 6.56 down up incorrect
INGN.US Inogen Inc 20241219 0 8.59 8.785 8.25 8.31 157704 8.31 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20241219 0 0.5107 0.5539 0.4707 0.5002 8879 5.002 down down correct
INM.US InMed Pharmaceuticals Inc 20241219 0 4.47 4.69 4.14 4.14 23410 4.14 down down correct
INMB.US INmune Bio Inc 20241219 0 4.68 4.79 4.36 4.42 242846 4.42 down down correct
INMD.US InMode Ltd 20241219 0 17.33 17.359 16.99 17.19 995002 17.19 down down correct
INN.US PF 20241219 0 20.51 21.37 20.3 21.37 12725 20.9647 up down incorrect
INNV.US InnovAge Holding Corp 20241219 0 4 4.2 3.53 3.53 187461 3.53 down down correct
INO.US Inovio Pharmaceuticals Inc 20241219 0 1.81 1.9 1.79 1.845 1107603 1.845 up up correct
INOD.US Innodata Inc 20241219 0 37.2 41.5206 36.9206 39.76 2631885 39.76 up down incorrect
INOV.US Inovalon Holdings Inc 20241219 0 28.55 28.65 28.55 28.65 3531 28.65 up up correct
INSE.US Inspired Entertainment Inc 20241219 0 8.64 8.8541 8.48 8.56 118881 8.56 down down correct
INSG.US Inseego Corp 20241219 0 11.01 11.7242 10.87 10.88 163730 10.88 down down correct
INSM.US Insmed Incorporated 20241219 0 70.48 71.08 69.12 69.41 1808598 69.41 down down correct
INTA.US Intapp Inc. Common Stock 20241219 0 65.44 65.44 63.6528 64.61 728969 64.61 down up incorrect
INTC.US Intel Corporation 20241219 0 19.53 19.69 19.03 19.06 69117805 19.06 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20241219 0 10 10 10 10 0 10
INTG.US The InterGroup Corporation 20241219 0 14 14.18 14 14.18 1127 14.18 up up correct
INTU.US Intuit Inc 20241219 0 653.76 661.95 636.71 636.95 2313300 635.8874 down down correct
INTZ.US Intrusion Inc 20241219 0 0.435 0.4488 0.421 0.4331 84196 0.4331 down down correct
INVA.US Innoviva Inc 20241219 0 17.98 18.23 17.87 17.93 935433 17.93 down down correct
INVE.US Identiv Inc 20241219 0 3.68 3.78 3.56 3.64 59809 3.64 down down correct
INVO.US INVO Bioscience Inc 20241219 0 0.779 0.7799 0.7213 0.76 86044 0.76 down down correct
INVZ.US Innoviz Technologies Ltd 20241219 0 1.19 1.23 1.05 1.05 4301593 1.05 down down correct
INVZW.US Innoviz Technologies Ltd 20241219 0 0.235 0.235 0.15 0.1825 52814 0.1825 down down correct
INZY.US Inozyme Pharma Inc 20241219 0 2.79 2.859 2.65 2.81 381329 2.81 up up correct
IOBT.US IO Biotech Inc. Common Stock 20241219 0 0.76 0.769 0.7537 0.7601 161904 0.7601 up down incorrect
IONM.US Assure Holdings Corp. Common Stock 20241219 0 0.0449 0.0511 0.0449 0.0511 943 0.0511 up up correct
IONS.US Ionis Pharmaceuticals Inc 20241219 0 36.71 36.91 35.43 35.59 1894500 35.59 down down correct
IOSP.US Innospec Inc 20241219 0 109.85 111.88 108.37 109.17 176816 109.17 down down correct
IOVA.US Iovance Biotherapeutics Inc 20241219 0 7.46 7.5 7.18 7.22 9662700 7.22 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20241219 0 0.447 0.4475 0.419 0.4201 136061 0.4201 down down correct
IPAR.US Inter Parfums Inc 20241219 0 129.65 131.5 127.42 130.32 109610 129.4838 up down incorrect
IPDN.US Professional Diversity Network Inc 20241219 0 0.528 0.6 0.4487 0.486 39999 4.86 down down correct
IPGP.US IPG Photonics Corporation 20241219 0 74.59 75.35 72.81 74.45 345598 74.45 down down correct
IPHA.US Innate Pharma S.A 20241219 0 2.15 2.18 2.08 2.16 43761 2.16 up up correct
IPSC.US Century Therapeutics Inc. 20241219 0 1.05 1.11 0.98 1.05 829294 1.05
IPW.US iPower Inc. 20241219 0 0.8 0.8874 0.8 0.8599 44526 0.8599 up down incorrect
IPWR.US Ideal Power Inc 20241219 0 6.59 6.775 6.32 6.37 23475 6.37 down down correct
IQ.US iQIYI Inc 20241219 0 2.1 2.13 2.01 2.03 15276860 2.03 down down correct
IRBT.US iRobot Corporation 20241219 0 7.97 8.02 7.34 7.465 693555 7.465 down up incorrect
IRDM.US Iridium Communications Inc 20241219 0 29.27 29.82 29.13 29.5 1007818 29.3503 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20241219 0 12.66 12.84 11.325 11.415 15101590 11.415 down down correct
IRIX.US IRIDEX Corporation 20241219 0 1.72 1.8876 1.66 1.71 119437 1.71 down down correct
IRMD.US IRadimed Corporation 20241219 0 52.57 53.6795 51.58 53.35 56725 53.1887 up up correct
IROQ.US IF Bancorp Inc 20241219 0 22.96 23.45 22.04 22.04 2538 22.04 down down correct
IRTC.US iRhythm Technologies Inc 20241219 0 86.5 88.67 84.17 87.66 388308 87.66 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20241219 0 3.46 3.93 3.369 3.88 3930986 3.88 up up correct
ISPC.US iSpecimen Inc. Common Stock 20241219 0 3.38 3.58 2.8 2.96 438966 2.96 down down correct
ISRG.US Intuitive Surgical Inc 20241219 0 532.735 536.5 523.41 523.91 2066806 523.91 down down correct
ISSC.US Innovative Solutions and Support Inc 20241219 0 7.43 7.6001 7.3605 7.5 63066 7.5 up down incorrect
ISTR.US Investar Holding Corporation 20241219 0 22.32 22.51 21.765 21.82 30568 21.7167 down down correct
ITCI.US Intra 20241219 0 86.59 87.95 83.42 84.14 711201 84.14 down down correct
ITIC.US Investors Title Company 20241219 0 250.8 250.8 240.2211 242 8739 242 down down correct
ITOS.US iTeos Therapeutics Inc 20241219 0 7.32 7.44 7.12 7.22 440806 7.22 down down correct
ITRI.US Itron Inc 20241219 0 108.78 109.77 107.15 107.99 433373 107.99 down down correct
ITRM.US Iterum Therapeutics plc 20241219 0 1.7 1.77 1.69 1.75 536443 1.75 up up correct
ITRN.US Ituran Location and Control Ltd 20241219 0 30.03 30.15 29.311 29.37 115859 28.6037 down down correct
IVA.US Inventiva S.A 20241219 0 2.22 2.385 2.22 2.37 5470 2.37 up down incorrect
IVAC.US Intevac Inc 20241219 0 3.32 3.32 3.22 3.26 151394 3.2182 down down correct
IXAQU.US IX Acquisition Corp. Unit 20241219 0 11.12 11.12 11.12 11.12 0 11.12
IZEA.US IZEA Worldwide Inc 20241219 0 2.28 2.46 2.2776 2.41 38237 2.41 up up correct
JACK.US Jack in the Box Inc 20241219 0 40.33 41.045 38.12 38.71 1260352 38.1606 down down correct
JAGX.US Jaguar Health Inc 20241219 0 0.87 0.895 0.85 0.873 343300 0.873 up up correct
JAKK.US JAKKS Pacific Inc 20241219 0 25.75 26.1 25.35 25.57 59205 25.3339 down down correct
JAMF.US Jamf Holding Corp 20241219 0 14.8 15.12 14.43 14.74 603065 14.74 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20241219 0 54.55 57.9831 54.2 56.75 906448 56.75 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20241219 0 122.12 124.225 119.14 122.85 924488 122.85 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20241219 0 170.22 172.845 167.71 168.1 1144717 167.6624 down down correct
JBLU.US JetBlue Airways Corporation 20241219 0 7.1 7.395 7.045 7.29 14346904 7.29 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20241219 0 87.2 88.57 85.7805 86 76867 86 down down correct
JD.US JD.com Inc 20241219 0 36.56 36.73 35.89 35.91 7279605 35.91 down down correct
JFIN.US Jiayin Group Inc 20241219 0 6.53 6.5966 6.34 6.47 53458 6.47 down down correct
JFU.US 9F Inc 20241219 0 1.59 1.6 1.51 1.5222 5605 1.5222 down down correct
JG.US Aurora Mobile Limited 20241219 0 6.1 6.6 5.745 6.05 10062 6.05 down down correct
JJSF.US J & J Snack Foods Corp 20241219 0 161.58 165.39 160.45 160.78 67522 159.8405 down up incorrect
JKHY.US Jack Henry & Associates Inc 20241219 0 176.7 178.41 175.94 175.99 777967 175.4154 down down correct
JOUT.US Johnson Outdoors Inc 20241219 0 36.11 37.005 35.695 36.63 60501 36.2661 up up correct
JPM.US PM 20241219 0 18.59 18.6699 18.43 18.58 332689 18.3208 down down correct
JRSH.US Jerash Holdings (US) Inc 20241219 0 3.28 3.435 3.28 3.405 17801 3.3601 up down incorrect
JRVR.US James River Group Holdings Ltd 20241219 0 4.4 4.71 4.4 4.55 426283 4.5388 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20241219 0 18.75 19 18.51 18.7 14481 18.3367 down down correct
JSPR.US Jasper Therapeutics Inc 20241219 0 21.03 21.71 20.115 21.53 175900 21.53 up up correct
JVA.US Coffee Holding Co. Inc 20241219 0 3.85 3.856 3.5003 3.565 69832 3.565 down down correct
JWEL.US Jowell Global Ltd 20241219 0 2.8 2.8 2.54 2.7308 14127 2.7308 down down correct
JYNT.US The Joint Corp 20241219 0 10.65 10.65 10.21 10.29 35617 10.29 down down correct
JZXN.US Jiuzi Holdings Inc 20241219 0 1.54 1.54 1.4 1.41 34226 1.41 down down correct
KALA.US Kala Pharmaceuticals Inc 20241219 0 5.8 6 5.67 6 17928 6 up up correct
KALU.US Kaiser Aluminum Corporation 20241219 0 72.01 72.41 69.09 69.36 87095 68.6307 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20241219 0 8.45 8.7 8.07 8.09 408839 8.09 down down correct
KARO.US Karooooo Ltd 20241219 0 45.4 46.4899 44.85 46 31899 46 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20241219 0 0.855 0.88 0.7956 0.8611 154785 0.8611 up up correct
KBNT.US Kubient Inc 20241219 0 0.0001 0.0001 0.0001 0.0001 200450 0.0001
KC.US Kingsoft Cloud Holdings Limited 20241219 0 8.22 8.44 8.14 8.4 2439228 8.4 up up correct
KDP.US Keurig Dr Pepper Inc 20241219 0 32.36 32.72 32.12 32.4 17074100 32.1654 up up correct
KE.US Kimball Electronics Inc 20241219 0 18.25 18.4 17.93 18.18 146886 18.18 down down correct
KELYA.US Kelly Services Inc 20241219 0 13.23 13.25 12.6801 13.02 1398076 12.949 down up incorrect
KELYB.US Kelly Services Inc 20241219 0 14 14 14 14 0 13.927
KEQU.US Kewaunee Scientific Corporation 20241219 0 52.7 54.93 52.65 54.93 15318 54.93 up up correct
KFFB.US Kentucky First Federal Bancorp 20241219 0 2.62 2.78 2.62 2.78 2145 2.78 up down incorrect
KFRC.US Kforce Inc 20241219 0 57.07 57.41 55.89 56.35 109700 55.9142 down down correct
KHC.US The Kraft Heinz Company 20241219 0 30.19 30.47 30.05 30.1 13772400 29.7151 down down correct
KIDS.US OrthoPediatrics Corp 20241219 0 22.57 22.95 22.12 22.59 331025 22.59 up up correct
KINS.US Kingstone Companies Inc 20241219 0 15.7 16.98 15.51 16.48 350909 16.48 up up correct
KIRK.US Kirkland's Inc 20241219 0 1.74 1.8099 1.6921 1.71 57478 1.71 down down correct
KLAC.US KLA Corporation 20241219 0 624.16 635.2761 620.58 622.18 1116151 620.7778 down down correct
KLDO.US Kaleido Biosciences Inc 20241219 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20241219 0 48.58 49 46.85 47.07 512575 47.07 down down correct
KLTR.US Kaltura Inc. Common Stock 20241219 0 2.16 2.23 2.08 2.11 266448 2.11 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20241219 0 4.8 4.935 4.37 4.41 102277 4.41 down down correct
KMDA.US Kamada Ltd 20241219 0 5.8 5.97 5.68 5.85 56857 5.687 up down incorrect
KNDI.US Kandi Technologies Group Inc 20241219 0 0.91 0.9581 0.9 0.945 174536 0.945 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20241219 0 20.05 20.709 20.05 20.49 382943 20.49 up up correct
KNSL.US Kinsale Capital Group Inc 20241219 0 472.63 480.9802 465.2 467.48 137019 467.2893 down down correct
KOD.US Kodiak Sciences Inc 20241219 0 8.87 8.9917 8.49 8.68 231088 8.68 down down correct
KOPN.US Kopin Corporation 20241219 0 1.38 1.48 1.27 1.33 4037421 1.33 down down correct
KOSS.US Koss Corporation 20241219 0 7.42 7.66 7.31 7.31 79951 7.31 down down correct
KPLT.US Katapult Holdings Inc 20241219 0 6.295 6.39 6.16 6.39 6571 6.39 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20241219 0 0.0059 0.0059 0.0059 0.0059 1733 0.0059
KPRX.US Kiora Pharmaceuticals Inc 20241219 0 3.5 3.61 3.08 3.239 197241 3.239 down down correct
KPTI.US Karyopharm Therapeutics Inc 20241219 0 0.655 0.6899 0.635 0.6496 66423 9.744 down down correct
KRBP.US Kiromic BioPharma Inc 20241219 0 0.92 0.92 0.92 0.92 1600 0.92
KRKR.US 36Kr Holdings Inc 20241219 0 3.34 3.5115 3.265 3.425 9770 3.425 up up correct
KRMD.US Repro Med Systems Inc 20241219 0 3.7 3.795 3.61 3.7 36770 3.7
KRNT.US Kornit Digital Ltd 20241219 0 31.78 32.69 31.78 32.11 288995 32.11 up up correct
KRNY.US Kearny Financial Corp 20241219 0 7.62 7.765 7.35 7.42 387512 7.3119 down down correct
KRON.US Kronos Bio Inc 20241219 0 0.95 0.9881 0.91 0.9281 295718 0.9281 down down correct
KROS.US Keros Therapeutics Inc 20241219 0 17.08 17.08 16.305 16.92 1701900 16.92 down up incorrect
KRT.US Karat Packaging Inc 20241219 0 30 30.153 29.624 29.74 34100 29.3082 down down correct
KRUS.US Kura Sushi USA Inc 20241219 0 93.6 94.7 92.11 93.72 107106 93.72 up up correct
KRYS.US Krystal Biotech Inc 20241219 0 157.52 162.385 155.16 160.83 457599 160.83 up up correct
KTCC.US Key Tronic Corporation 20241219 0 4.2 4.25 4 4.01 123875 4.01 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20241219 0 26.02 26.3667 25.26 25.6 1409546 25.6 down down correct
KTTA.US Pasithea Therapeutics Corp. 20241219 0 2.48 2.68 2.37 2.67 33521 2.67 up up correct
KURA.US Kura Oncology Inc 20241219 0 9.23 9.33 8.85 8.97 3785813 8.97 down up incorrect
KVHI.US KVH Industries Inc 20241219 0 5.63 5.63 5.23 5.28 39120 5.28 down down correct
KXIN.US Kaixin Auto Holdings 20241219 0 1.76 1.76 1.58 1.64 1046783 1.64 down down correct
KYMR.US Kymera Therapeutics Inc 20241219 0 39.1 39.589 37.09 39.14 850400 39.14 up up correct
KZIA.US Kazia Therapeutics Limited 20241219 0 2.98 3.26 2.87 3.03 148995 3.03 up down incorrect
KZR.US Kezar Life Sciences Inc 20241219 0 6.26 6.6788 6.16 6.52 78595 6.52 up up correct
LAKE.US Lakeland Industries Inc 20241219 0 22.97 23.8137 22.63 22.8 41834 22.7721 down down correct
LAMR.US Lamar Advertising Company (REIT) 20241219 0 122.21 123.84 121.99 122.29 696588 120.5769 up up correct
LANC.US Lancaster Colony Corporation 20241219 0 183.08 184.55 179.915 182.56 116585 181.6566 down down correct
LAND.US Gladstone Land Corporation 20241219 0 10.93 10.98 10.51 10.51 471776 10.3289 down down correct
LANDM.US Gladstone Land Corporation 20241219 0 24.9 24.9 24.9 24.9 200 24.485
LANDO.US Gladstone Land Corporation 20241219 0 21.21 21.253 20.932 21.2 24800 20.6911 down down correct
LARAX.US LARAX 20241219 0 8.92 8.92 8.92 8.92 0 8.7431
LARK.US Landmark Bancorp Inc 20241219 0 23.51 24.8499 23.51 24.22 3058 24.018 up up correct
LASR.US nLIGHT Inc 20241219 0 10.22 10.39 9.665 9.88 599466 9.88 down down correct
LAUR.US Laureate Education Inc 20241219 0 18.18 18.33 18.11 18.18 525497 18.18
LAZR.US Luminar Technologies Inc 20241219 0 5.78 5.82 5.39 5.49 1662318 5.49 down down correct
LBRDA.US Liberty Broadband Corporation 20241219 0 76.73 77.555 76.3 76.68 153316 76.68 down down correct
LBRDK.US Liberty Broadband Corporation 20241219 0 77.58 78.275 76.89 77.42 1178783 77.42 down down correct
LBRDP.US Liberty Broadband Corporation 20241219 0 24.75 25.21 24.75 25.02 100000 24.5827 up up correct
LBTYA.US Liberty Global plc 20241219 0 12.28 12.55 12.12 12.51 3041597 12.51 up up correct
LBTYB.US Liberty Global plc 20241219 0 8.0847 13.8143 8.0847 12.3088 75 12.3088 up up correct
LBTYK.US Liberty Global plc 20241219 0 12.98 13.19 12.86 13.13 2231029 13.13 up up correct
LCID.US Lucid Group Inc. Common Stock 20241219 0 2.56 2.68 2.54 2.63 90137500 2.63 up down incorrect
LCNB.US LCNB Corp 20241219 0 15.67 15.9094 15.63 15.71 14877 15.4869 up up correct
LCRDX.US LCRDX 20241219 0 8.92 8.92 8.92 8.92 0 8.7265
LCRUX.US LCRUX 20241219 0 8.92 8.92 8.92 8.92 0 8.7432
LCUT.US Lifetime Brands Inc 20241219 0 5.9369 5.9403 5.67 5.67 44338 5.631 down down correct
LE.US Lands' End Inc 20241219 0 13.24 13.29 12.86 13.08 134465 13.08 down down correct
LECO.US Lincoln Electric Holdings Inc 20241219 0 191.97 194.88 189.22 189.89 358174 189.1334 down down correct
LEDS.US SemiLEDs Corporation 20241219 0 1.4 1.4 1.29 1.34 21693 1.34 down down correct
LEE.US Lee Enterprises Incorporated 20241219 0 14.86 15.99 14.515 14.99 35454 14.99 up up correct
LEGH.US Legacy Housing Corporation 20241219 0 24.53 24.655 23.9204 24.29 86175 24.29 down down correct
LEGN.US Legend Biotech Corporation 20241219 0 34.11 34.66 32.5 34.02 1488532 34.02 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20241219 0 46.13 46.13 46.13 46.13 0 46.13
LESL.US Leslie's Inc 20241219 0 2.16 2.19 2.02 2.06 8137963 2.06 down up incorrect
LEXX.US Lexaria Bioscience Corp 20241219 0 2.13 2.21 2.05 2.21 96630 2.21 up up correct
LEXXW.US Lexaria Bioscience Corp 20241219 0 0.6279 0.67 0.55 0.67 1567 0.67 up up correct
LFMD.US LifeMD Inc 20241219 0 5.19 5.19 4.54 4.9 1079728 4.9 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20241219 0 22.49 22.5 22.16 22.5 4200 21.9523 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20241219 0 7.18 7.34 6.95 7.05 1474661 7.05 down up incorrect
LFUS.US Littelfuse Inc 20241219 0 236.25 238.735 231.33 233.99 147627 233.3467 down down correct
LFVN.US LifeVantage Corporation 20241219 0 16.91 18.41 16.8448 17.73 127900 17.6887 up up correct
LGHL.US Lion Group Holding Ltd 20241219 0 0.1966 0.204 0.155 0.162 6179812 0.162 down down correct
LGHLW.US Lion Financial Group Limited 20241219 0 0.0085 0.0085 0.0052 0.0075 373764 0.0075 down down correct
LGIH.US LGI Homes Inc 20241219 0 91.65 95.3 89.4029 90.27 343235 90.27 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20241219 0 114.57 119.27 112.49 113.95 109100 113.95 down down correct
LGO.US Largo Resources Ltd 20241219 0 1.7 1.73 1.65 1.67 102212 1.67 down down correct
LGVN.US Longeveron Inc 20241219 0 1.65 1.69 1.59 1.6 342556 1.6 down down correct
LI.US Li Auto Inc 20241219 0 23.35 23.99 23.16 23.35 5048925 23.35
LIDR.US Aeye Inc 20241219 0 1.15 1.18 0.97 0.9994 825865 0.9994 down down correct
LIDRW.US AEye Inc 20241219 0 0.022 0.022 0.018 0.022 147195 0.022
LILA.US Liberty Latin America Ltd 20241219 0 6.46 6.54 6.185 6.26 428712 6.26 down down correct
LILAK.US Liberty Latin America Ltd 20241219 0 6.42 6.49 6.15 6.22 1262890 6.22 down down correct
LILM.US Lilium NV 20241219 0 0.165 0.1729 0.1421 0.1627 5735334 0.1627 down up incorrect
LINC.US Lincoln Educational Services Corporation 20241219 0 15.26 15.825 15.07 15.46 297693 15.46 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20241219 0 12.81 12.85 11.72 12.03 339790 12.03 down down correct
LINK.US Interlink Electronics Inc 20241219 0 6.07 6.09 5.416 5.5599 25583 5.5599 down down correct
LIQT.US LiqTech International Inc 20241219 0 1.8735 1.88 1.735 1.74 32472 1.74 down down correct
LITE.US Lumentum Holdings Inc 20241219 0 84.4 87.39 82.615 83.56 1482603 83.56 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20241219 0 0.43 0.447 0.275 0.3021 72243875 0.3021 down down correct
LIVE.US Live Ventures Incorporated 20241219 0 9.5 9.7208 9.5 9.5082 3199 9.5082 up up correct
LIVN.US LivaNova PLC 20241219 0 47.78 47.8 45.95 47.49 666691 47.49 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20241219 0 1.89 1.94 1.8 1.91 21096 1.91 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20241219 0 0.022 0.022 0.022 0.022 700 0.022
LTIFX.US LTIFX 20241219 0 14.71 14.71 14.71 14.71 0 14.71
LKCO.US Luokung Technology Corp 20241219 0 1.61 1.75 1.61 1.62 20141 1.62 up up correct
LKFN.US Lakeland Financial Corporation 20241219 0 69.54 71.04 68.2 68.26 97713 67.7531 down down correct
LKQ.US LKQ Corporation 20241219 0 37.135 37.35 35.97 36 2594249 35.7461 down down correct
LMAT.US LeMaitre Vascular Inc 20241219 0 90.7 92.37 88.36 92.25 225410 92.0237 up up correct
LMB.US Limbach Holdings Inc 20241219 0 86.54 89.85 86.24 88.7 181560 88.7 up up correct
LMFA.US LM Funding America Inc 20241219 0 2.39 2.43 2.232 2.31 109663 2.31 down down correct
LMNR.US Limoneira Company 20241219 0 25.73 26.35 25.225 25.66 46781 25.5811 down down correct
LNSR.US LENSAR Inc 20241219 0 7.51 7.78 7.3283 7.5 42373 7.5 down down correct
LNT.US Alliant Energy Corporation 20241219 0 57.89 59.08 57.89 58.26 1730250 57.7617 up up correct
LNTH.US Lantheus Holdings Inc 20241219 0 91.13 92.475 90.24 91.94 1310192 91.94 up up correct
LOAN.US Manhattan Bridge Capital Inc 20241219 0 5.55 5.61 5.45 5.47 16990 5.3608 down up incorrect
LOB.US Live Oak Bancshares Inc 20241219 0 41.12 41.44 38.59 38.65 230215 38.6138 down down correct
LOCO.US El Pollo Loco Holdings Inc 20241219 0 11.78 11.9208 11.6 11.69 185716 11.69 down down correct
LOGC.US LogicBio Therapeutics Inc 20241219 0 6.68 6.756 6.565 6.63 128000 6.63 down down correct
LOGI.US Logitech International S.A 20241219 0 81.32 81.78 80.75 81.06 465099 81.06 down down correct
LOOP.US Loop Industries Inc 20241219 0 1.25 1.49 1.245 1.4 700697 1.4 up down incorrect
LOPE.US Grand Canyon Education Inc 20241219 0 161.87 164.54 161.33 163.22 128966 163.22 up up correct
LOVE.US The Lovesac Company 20241219 0 25.18 25.6399 22.385 23.42 851325 23.42 down down correct
LPCN.US Lipocine Inc 20241219 0 4.8029 5.06 4.68 4.68 13335 4.68 down down correct
LPLA.US LPL Financial Holdings Inc 20241219 0 330 334.83 325.04 327.69 466879 327.374 down down correct
LPRO.US Open Lending Corporation 20241219 0 6.28 6.355 5.67 5.89 410105 5.89 down down correct
LPSN.US LivePerson Inc 20241219 0 0.81 0.85 0.8052 0.8247 976472 0.8247 up up correct
LPTH.US LightPath Technologies Inc 20241219 0 2.68 2.8 2.36 2.6 402130 2.6 down down correct
LPTX.US Leap Therapeutics Inc 20241219 0 2.88 3 2.75 2.78 279456 2.78 down up incorrect
LQDA.US Liquidia Corporation 20241219 0 10.81 10.89 10.37 10.59 687434 10.59 down up incorrect
LQDT.US Liquidity Services Inc 20241219 0 31.27 32.45 30.86 31.41 391564 31.41 up up correct
LRCX.US Lam Research Corporation 20241219 0 72.75 72.91 70.16 71.21 17426400 70.9957 down down correct
LRFC.US Logan Ridge Finance Corp 20241219 0 24.74 24.995 24.74 24.8533 1575 24.8533 up up correct
LRMR.US Larimar Therapeutics Inc 20241219 0 4.18 4.3 3.825 3.98 1552559 3.98 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20241219 0 13.13 13.13 13.13 13.13 498 12.9787
LSCC.US Lattice Semiconductor Corporation 20241219 0 58.46 59.3 57.2 58.26 2374719 58.26 down down correct
LSEA.US Landsea Homes Corporation 20241219 0 8.9 9 8.55 8.69 509381 8.69 down down correct
LSEAW.US Landsea Homes Corporation 20241219 0 0.115 0.1238 0.11 0.11 200904 0.11 down down correct
LSTR.US Landstar System Inc 20241219 0 175.1 176.875 173.265 174.01 349878 171.5785 down down correct
LTAFX.US Altst Strgs Fd A 20241219 0 14.54 14.54 14.54 14.54 0 14.54
LTBR.US Lightbridge Corporation 20241219 0 4.6 4.85 4.48 4.53 498579 4.53 down down correct
LTCFX.US Alternative Strategies Fund Class C 20241219 0 13.67 13.67 13.67 13.67 0 13.67
LTCH.US Latch Inc 20241219 0 0.12 0.3 0.101 0.115 180300 0.115 down down correct
LTRN.US Lantern Pharma Inc 20241219 0 3.29 3.48 3.1 3.21 55937 3.21 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20241219 0 0.25 0.26 0.206 0.236 5805700 0.236 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20241219 0 0.43 0.55 0.43 0.43 5100 0.43
LTRX.US Lantronix Inc 20241219 0 3.64 3.78 3.535 3.59 230583 3.59 down down correct
LTRYW.US Lottery Com 20241219 0 0.007 0.008 0.0062 0.008 89095 0.008 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20241219 0 0.8 0.8 0.7607 0.7709 235189 0.7709 down down correct
LULU.US Lululemon Athletica Inc 20241219 0 375 377.5 368.66 373.54 2021600 373.54 down up incorrect
LUNA.US Luna Innovations Incorporated 20241219 0 1.53 1.62 1.53 1.55 76502 1.55 up up correct
LUNG.US Pulmonx Corporation 20241219 0 6.17 6.19 5.72 5.93 408887 5.93 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20241219 0 1.04 1.16 1 1.1 72618 1.1 up up correct
LVO.US LiveOne Inc 20241219 0 1.07 1.115 1.06 1.09 367561 1.09 up up correct
LVTX.US Lava Therapeutics B.V 20241219 0 1.05 1.06 0.9634 0.9889 98365 0.9889 down down correct
LWAY.US Lifeway Foods Inc 20241219 0 23.77 23.87 22.67 22.9 77209 22.9 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20241219 0 1.95 2.04 1.825 1.83 1264457 1.83 down down correct
LX.US LexinFintech Holdings Ltd 20241219 0 5.75 5.89 5.63 5.83 3248050 5.83 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20241219 0 3.52 4.71 3.25 4.06 210200 4.06 up up correct
LYFT.US Lyft Inc 20241219 0 13.76 13.885 13.4133 13.58 12668580 13.58 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20241219 0 0.6834 0.73 0.6623 0.7236 5144183 0.7236 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20241219 0 0.6 0.6559 0.5816 0.641 2804884 0.641 up up correct
LYRA.US Lyra Therapeutics Inc 20241219 0 0.17 0.178 0.166 0.17 1689000 0.17
LYTS.US LSI Industries Inc 20241219 0 19.24 19.7076 18.79 19.04 122944 18.9948 down up incorrect
LZ.US LegalZoom.com Inc 20241219 0 7.76 7.84 7.45 7.75 1865973 7.75 down down correct
MANH.US Manhattan Associates Inc 20241219 0 285.29 287.48 282.05 282.54 342227 282.54 down down correct
MAPS.US WM Technology Inc 20241219 0 1.47 1.5 1.36 1.46 2557285 1.46 down down correct
MAPSW.US WM Technology Inc 20241219 0 0.039 0.039 0.0265 0.036 365255 0.036 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20241219 0 11.38 11.38 11.22 11.37 3100 11.37 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20241219 0 10.92 10.92 10.92 10.92 0 10.92
MAR.US Marriott International Inc 20241219 0 281.2 282.79 278.185 279.02 1490454 278.397 down up incorrect
MARA.US Marathon Digital Holdings Inc 20241219 0 22.56 22.91 19.87 20.37 47800000 20.37 down down correct
MARK.US Remark Holdings Inc 20241219 0 0.0931 0.0999 0.093 0.093 282339 0.093 down down correct
MARPS.US Marine Petroleum Trust 20241219 0 3.83 3.87 3.78 3.78 3989 3.7065 down down correct
MASI.US Masimo Corporation 20241219 0 170.75 173.12 167.975 170 548598 170 down down correct
MASS.US 908 Devices Inc 20241219 0 1.95 1.97 1.86 1.94 199528 1.94 down down correct
MAT.US Mattel Inc 20241219 0 18.14 18.32 17.67 17.81 3299988 17.81 down down correct
MATW.US Matthews International Corporation 20241219 0 27.93 28.155 27.33 27.71 157074 27.449 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20241219 0 6.5 7.3 6.5 6.59 723097 6.59 up up correct
MAYS.US J.W. Mays Inc 20241219 0 43 43 43 43 7 43
MBCN.US Middlefield Banc Corp 20241219 0 30.34 31.43 29.43 29.49 14414 29.2481 down down correct
MBIN.US Merchants Bancorp 20241219 0 36.9 37.05 35.9 35.94 168122 35.8419 down down correct
MBINN.US Merchants Bancorp 20241219 0 21.42 21.42 20.91 21.17 13800 20.8052 down down correct
MBINO.US Merchants Bancorp 20241219 0 24.95 24.95 24.94 24.94 35100 24.94 down up incorrect
MBIO.US Mustang Bio Inc 20241219 0 0.1706 0.1733 0.1539 0.1651 19652 8.255 down down correct
MBNKP.US Medallion Bank 20241219 0 24.961 24.961 24.961 24.961 300 24.4722
MBOT.US Microbot Medical Inc 20241219 0 0.98 0.99 0.9301 0.9735 277408 0.9735 down up incorrect
MBRX.US Moleculin Biotech Inc 20241219 0 1.82 1.97 1.77 1.81 36525 1.81 down down correct
MBUU.US Malibu Boats Inc 20241219 0 38.86 39.805 37.34 37.4 226653 37.4 down down correct
MBWM.US Mercantile Bank Corporation 20241219 0 45.91 46.2 44.87 44.87 76080 44.5071 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20241219 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20241219 0 11.29 11.29 11.29 11.29 0 11.29
MCBS.US MetroCity Bankshares Inc 20241219 0 32.75 33.3 31.91 32.05 44900 31.8165 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20241219 0 19.1 19.41 18.54 18.55 61826 18.55 down down correct
MCHP.US Microchip Technology Incorporated 20241219 0 56.26 57.71 55.9 55.99 7435069 55.5728 down down correct
MCHX.US Marchex Inc 20241219 0 1.92 2.06 1.92 1.98 19605 1.98 up up correct
MCRB.US Seres Therapeutics Inc 20241219 0 0.9044 0.9738 0.8743 0.9209 2663890 0.9209 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20241219 0 79.81 80.61 79.025 79.11 100110 78.8477 down down correct
MDB.US MongoDB Inc 20241219 0 252.48 255.9 243.3 245 2601869 245 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20241219 0 295 300.25 290.8 293.41 389282 293.41 down down correct
MDIA.US MediaCo Holding Inc 20241219 0 1.165 1.18 1.11 1.13 32835 1.13 down down correct
MDJH.US MDJM Ltd 20241219 0 0.2793 0.28 0.2059 0.227 4317420 0.227 down down correct
MDLZ.US Mondelez International Inc 20241219 0 59.78 60.2 59.24 59.27 13497300 58.8023 down down correct
MDRR.US Medalist Diversified REIT Inc 20241219 0 14.43 14.43 13.9225 13.99 5506 13.9144 down down correct
MDRRP.US Medalist Diversified REIT Inc 20241219 0 25 25 25 25 28 25
MDRX.US Allscripts Healthcare Solutions Inc 20241219 0 9.5 9.88 9.5 9.51 26700 9.51 up up correct
MDWD.US MediWound Ltd 20241219 0 17.21 17.507 16.8001 17.2 58329 17.2 down down correct
MDXG.US MiMedx Group Inc 20241219 0 9.14 9.2117 9 9.08 503574 9.08 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20241219 0 2.21 2.21 2.085 2.16 110513 2.16 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20241219 0 3.15 3.2689 3.03 3.06 387466 3.06 down down correct
MEDP.US Medpace Holdings Inc 20241219 0 332.04 337.81 326.9182 335.15 289997 335.15 up up correct
MEIP.US MEI Pharma Inc 20241219 0 2.48 2.49 2.43 2.4508 13476 2.4508 down down correct
MELI.US MercadoLibre Inc 20241219 0 1746.97 1746.97 1662.765 1666 930447 1666 down down correct
MEOH.US Methanex Corporation 20241219 0 46.27 47.2 45.51 45.92 222026 45.6948 down up incorrect
MERC.US Mercer International Inc 20241219 0 6.07 6.24 5.985 6.09 626202 6.09 up up correct
MESA.US Mesa Air Group Inc 20241219 0 1.08 1.17 1.08 1.13 134701 1.13 up up correct
MESO.US Mesoblast Limited 20241219 0 18.68 19.1489 14.35 16.76 3986857 16.76 down down correct
METC.US Ramaco Resources Inc 20241219 0 11.1844 11.3358 10.4645 10.576 562026 10.43 down down correct
METCL.US METCL 20241219 0 25.837 25.837 25.51 25.51 1200 24.9561 down down correct
MFH.US Mercurity Fintech Holding Inc 20241219 0 6.82 6.99 6.36 6.68 47641 6.68 down down correct
MFIN.US Medallion Financial Corp 20241219 0 9.71 9.885 9.545 9.61 32482 9.4915 down down correct
MGEE.US MGE Energy Inc 20241219 0 93.35 94.86 92.61 93.94 137041 93.476 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20241219 0 12.19 12.27 11.74 11.9 144065 11.6667 down down correct
MGNI.US Magnite Inc 20241219 0 16 16.34 15.645 15.72 1895257 15.72 down down correct
MGNX.US MacroGenics Inc 20241219 0 3.28 3.28 3.1 3.18 531679 3.18 down down correct
MGPI.US MGP Ingredients Inc 20241219 0 42.8 43.55 41.78 41.8 295590 41.6373 down down correct
MGRC.US McGrath RentCorp 20241219 0 115.16 115.195 111.635 111.98 127824 111.533 down down correct
MGTX.US MeiraGTx Holdings plc 20241219 0 5.88 5.98 5.62 5.84 270715 5.84 down down correct
MGYR.US Magyar Bancorp Inc 20241219 0 14.27 14.6 14.26 14.51 3061 14.4504 up up correct
MHLD.US Maiden Holdings Ltd 20241219 0 1.3 1.54 1.3 1.48 262783 1.48 up up correct
MIDD.US The Middleby Corporation 20241219 0 133.7 135.3999 131.255 132.72 875405 132.72 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20241219 0 1.04 1.0869 0.9866 1.01 746802 1.01 down down correct
MIND.US MIND Technology Inc 20241219 0 6.44 7.46 6.435 7.44 551553 7.44 up up correct
MINM.US Minim Inc. Common Stock 20241219 0 0.2 0.2 0.127 0.175 16564 0.175 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20241219 0 40.73 41.42 40.26 41.13 540627 41.13 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20241219 0 1.7 1.77 1.695 1.715 273598 1.715 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20241219 0 11.49 11.85 11.45 11.85 175066 11.85 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20241219 0 11.1 11.1 11.1 11.1 180 11.1
MITK.US Mitek Systems Inc 20241219 0 10.85 11.28 10.7102 11.1 1495833 11.1 up up correct
MKSI.US MKS Instruments Inc 20241219 0 104.32 105.85 102.18 102.52 754338 102.3012 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20241219 0 0.494 0.5195 0.494 0.5141 166401 0.4817 up up correct
MKTX.US MarketAxess Holdings Inc 20241219 0 232.21 235.65 228.08 228.51 456260 227.6152 down down correct
MLAB.US Mesa Laboratories Inc 20241219 0 130.76 133.755 127.51 131.4 39241 131.2447 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20241219 0 10.05 10.05 10.01 10.01 470200 10.01 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20241219 0 6.24 6.29 6.075 6.21 4731627 6.21 down down correct
MLKN.US MillerKnoll Inc 20241219 0 22.03 23.43 20.89 23 3219847 22.7978 up up correct
MMLP.US Martin Midstream Partners L.P 20241219 0 4 4.01 3.99 4 139871 3.9946
MMSI.US Merit Medical Systems Inc 20241219 0 97.58 98.18 96.17 96.27 468986 96.27 down up incorrect
MMYT.US MakeMyTrip Limited 20241219 0 115.39 116.69 112.01 113 524640 113 down down correct
MNDO.US MIND C.T.I. Ltd 20241219 0 1.99 2 1.96 1.975 22554 1.975 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20241219 0 234.71 235.305 221.61 224.69 1876899 224.69 down down correct
MNKD.US MannKind Corporation 20241219 0 6.3 6.34 6.01 6.3 3495181 6.3
MNMD.US Mind Medicine (MindMed) Inc 20241219 0 7.3 7.47 6.87 7.015 1325719 7.015 down down correct
MNOV.US MediciNova Inc 20241219 0 2.15 2.2364 2.15 2.16 27775 2.16 up up correct
MNPR.US Monopar Therapeutics Inc 20241219 0 29.23 29.515 22.61 23.79 130567 23.79 down down correct
MNRO.US Monro Inc 20241219 0 25.84 26.215 24.72 25.21 635653 24.828 down down correct
MNSB.US MainStreet Bancshares Inc 20241219 0 18.2 18.61 17.985 18.3 9463 18.1895 up up correct
MNSBP.US MainStreet Bancshares Inc 20241219 0 23.28 24.38 23.28 23.955 2600 23.5092 up up correct
MNST.US Monster Beverage Corporation 20241219 0 51.3 51.44 50.48 50.9 7188500 50.9 down down correct
MNTK.US Montauk Renewables Inc 20241219 0 3.79 3.87 3.66 3.73 177322 3.73 down up incorrect
MNTS.US Momentus Inc 20241219 0 7.93 8.5 6.56 6.92 325600 6.92 down down correct
MNTSW.US Momentus Inc 20241219 0 0.025 0.0279 0.015 0.0175 240800 0.0175 down down correct
MNTX.US Manitex International Inc 20241219 0 5.75 5.77 5.73 5.73 90234 5.73 down down correct
MODV.US ModivCare Inc 20241219 0 11.73 11.73 10.7 10.89 401070 10.89 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20241219 0 30.83 31.64 29.63 29.83 202295 29.5924 down down correct
MOGO.US Mogo Inc 20241219 0 1.39 1.39 1.32 1.33 52841 1.33 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20241219 0 5.21 5.25 5.165 5.22 2600 5.22 up up correct
MOMO.US Momo Inc 20241219 0 7.45 7.47 7.29 7.3 619827 7.3 down down correct
MORN.US Morningstar Inc 20241219 0 338.35 340.92 336.39 337.94 134371 337.4774 down down correct
MOTS.US Motus GI Holdings Inc 20241219 0 0.0001 0.0001 0.0001 0.0001 164 0.0001
MOVE.US Movano Inc 20241219 0 5.76 6.04 5.3167 5.3167 25921 5.3167 down down correct
MPAA.US Motorcar Parts of America Inc 20241219 0 7.62 8.0056 7.505 7.81 64580 7.81 up up correct
MPB.US Mid Penn Bancorp Inc 20241219 0 30.295 30.67 28.93 29.05 52909 28.8581 down down correct
MPWR.US Monolithic Power Systems Inc 20241219 0 611.77 612.995 586.62 589.15 782737 587.93 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20241219 0 3.72 3.8 3.71 3.75 4904278 3.75 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20241219 0 1.06 1.11 1.06 1.06 12800 1.06
MRAM.US Everspin Technologies Inc 20241219 0 6.38 6.4443 6.27 6.36 266815 6.36 down up incorrect
MRBK.US Meridian Corporation 20241219 0 14.68 14.75 14.41 14.5 20460 14.3921 down down correct
MRCC.US Monroe Capital Corporation 20241219 0 8.05 8.1298 8.04 8.04 27984 7.7906 down down correct
MRCY.US Mercury Systems Inc 20241219 0 38.41 39.21 38.16 39.02 517769 39.02 up up correct
MREO.US Mereo BioPharma Group plc 20241219 0 3.28 3.37 3.2301 3.29 627526 3.29 up down incorrect
MRIN.US Marin Software Incorporated 20241219 0 1.89 2 1.88 1.935 31896 1.935 up up correct
MRKR.US Marker Therapeutics Inc 20241219 0 3.88 4.08 3.4675 3.73 119212 3.73 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20241219 0 0.9949 1.055 0.9 1.02 141777 1.02 up up correct
MRNA.US Moderna Inc 20241219 0 38.56 39.87 37.44 39.56 7497500 39.56 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20241219 0 0.244 0.254 0.235 0.2385 435301 0.2385 down down correct
MRSN.US Mersana Therapeutics Inc 20241219 0 1.8 1.825 1.6011 1.74 1681194 1.74 down down correct
MRTN.US Marten Transport Ltd 20241219 0 16.22 16.495 15.88 15.91 254259 15.8401 down down correct
MRUS.US Merus N.V 20241219 0 42.72 43.12 41.88 42.09 798002 42.09 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20241219 0 5.5 5.58 5.3 5.43 1453056 5.43 down down correct
MRVL.US Marvell Technology Inc 20241219 0 107.72 110.38 106.67 109.11 21497800 109.0527 up up correct
MS.US PO 20241219 0 18.45 18.4699 18.14 18.28 212994 18.0128 down up incorrect
MSBI.US Midland States Bancorp Inc 20241219 0 24.96 25.405 24.34 24.4 77420 24.0153 down down correct
MSEX.US Middlesex Water Company 20241219 0 56.07 57.38 54.82 54.84 128935 54.4708 down down correct
MSFIX.US The Multi 20241219 0 11.71 11.71 11.71 11.71 0 11.71
MSFT.US Microsoft Corporation 20241219 0 441.62 443.18 436.32 437.03 22963700 436.1555 down down correct
MSGM.US Motorsport Games Inc 20241219 0 1.09 1.11 1.02 1.06 30109 1.06 down up incorrect
MSTR.US MicroStrategy Incorporated 20241219 0 365.44 367.5 323.48 326.46 26922881 326.46 down down correct
MTC.US Mmtec Inc 20241219 0 1.55 1.65 1.5 1.53 251032 1.53 down down correct
MTCH.US Match Group Inc 20241219 0 31.13 31.785 30.96 31.64 5454700 31.456 up up correct
MTEM.US Molecular Templates Inc 20241219 0 0.3535 0.3699 0.3438 0.35 3486257 0.35 down up incorrect
MTEX.US Mannatech Incorporated 20241219 0 11.87 11.87 11.445 11.445 580 11.445 down down correct
MTLS.US Materialise NV 20241219 0 7.45 7.67 7.31 7.65 464015 7.65 up up correct
MTRX.US Matrix Service Company 20241219 0 12.45 12.84 12 12.12 102587 12.12 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20241219 0 131.81 138.425 131.3506 136.93 988625 136.93 up up correct
MTTR.US Matterport Inc 20241219 0 4.87 4.915 4.855 4.86 2668950 4.86 down down correct
MU.US Micron Technology Inc 20241219 0 90.075 91 84.61 87.09 91396781 86.977 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20241219 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20241219 0 1.3 1.32 1.17 1.19 50102 71.4 down down correct
MVBF.US MVB Financial Corp 20241219 0 20.08 20.51 19.66 19.96 32471 19.7775 down down correct
MVIS.US MicroVision Inc 20241219 0 1.01 1.15 0.93 0.95 14432300 0.95 down down correct
MVST.US Microvast Holdings Inc 20241219 0 1.23 1.51 1.19 1.5 29033160 1.5 up down incorrect
MVSTW.US Microvast Holdings Inc 20241219 0 0.19 0.25 0.18 0.219 444366 0.219 up up correct
MXCT.US MaxCyte Inc. 20241219 0 4.19 4.26 3.98 4.14 537631 4.14 down up incorrect
MYFW.US First Western Financial Inc 20241219 0 20.735 20.735 19.87 20.05 19605 20.05 down down correct
MYGN.US Myriad Genetics Inc 20241219 0 13.14 13.3899 12.87 13.17 1084545 13.17 up up correct
MYNA.US Mynaric AG American Depository Shares 20241219 0 0.394 0.43 0.38 0.39 444716 0.39 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20241219 0 4.53 4.85 4.22 4.77 375651 4.77 up up correct
MYPS.US Playstudios Inc 20241219 0 1.99 2 1.915 1.95 211310 1.95 down down correct
MYPSW.US MYPSW 20241219 0 0.017 0.019 0.016 0.018 47500 0.018 up up correct
MYRG.US MYR Group Inc 20241219 0 156.53 158.94 153.345 154.51 124401 154.51 down down correct
MYSZ.US My Size Inc 20241219 0 1.12 1.45 1.1 1.35 461031 1.35 up up correct
NAII.US Natural Alternatives International Inc 20241219 0 4.2 4.2 4.02 4.14 10649 4.14 down up incorrect
NAOV.US NanoVibronix Inc 20241219 0 0.6 0.62 0.455 0.5847 21665 6.4317 down up incorrect
NARI.US Inari Medical Inc 20241219 0 54.89 55.94 53.6 54.41 1348748 54.41 down down correct
NATH.US Nathan's Famous Inc 20241219 0 81.83 82.21 80 81.84 10200 81.4254 up up correct
NATR.US Nature's Sunshine Products Inc 20241219 0 15.11 15.45 14.9 15.13 31429 15.13 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20241219 0 1.83 1.94 1.78 1.8 159377 1.8 down down correct
NAVI.US Navient Corporation 20241219 0 14.12 14.3 13.96 14.21 845315 14.0456 up up correct
NBIX.US Neurocrine Biosciences Inc 20241219 0 135.52 136.37 133.26 134.96 983211 134.96 down down correct
NBN.US Northeast Bank 20241219 0 93.78 94.362 92.15 92.53 46283 92.521 down down correct
NBST.US Newbury Street Acquisition Corporation 20241219 0 10.32 10.32 10.32 10.32 0 10.32
NBSTU.US Newbury Street Acquisition Corporation 20241219 0 10.52 10.52 10.52 10.52 0 10.52
NBTB.US NBT Bancorp Inc 20241219 0 49.49 50.41 48.26 48.27 314954 47.9263 down up incorrect
NBTX.US Nanobiotix S.A 20241219 0 3.66 3.66 3.18 3.28 55693 3.28 down down correct
NCMI.US National CineMedia Inc 20241219 0 6.9 6.98 6.7 6.74 499272 6.74 down down correct
NCNA.US NuCana plc 20241219 0 1.25 1.27 1.21 1.21 60429 1.21 down down correct
NCNO.US nCino Inc 20241219 0 34.96 35.28 34.13 34.54 1598500 34.54 down down correct
NCSM.US NCS Multistage Holdings Inc 20241219 0 25.19 25.91 24.59 24.59 9318 24.59 down up incorrect
NCTY.US The9 Limited 20241219 0 15.51 15.67 13.41 14.51 199570 14.51 down down correct
NDAQ.US Nasdaq Inc 20241219 0 77.985 78.6295 77.31 77.38 3238684 77.1227 down down correct
NDLS.US Noodles & Company 20241219 0 0.6611 0.7188 0.6611 0.68 85066 0.68 up up correct
NDRA.US ENDRA Life Sciences Inc 20241219 0 4.62 5.54 4.32 5.37 81890 5.37 up up correct
NDSN.US Nordson Corporation 20241219 0 211.29 218.7 208.815 208.94 694301 207.3797 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20241219 0 26.12 26.37 23.81 24.55 229476 24.3976 down down correct
NEGG.US Newegg Commerce Inc 20241219 0 0.4901 0.5 0.44 0.4455 1060612 0.4455 down down correct
NEO.US NeoGenomics Inc 20241219 0 16.6 16.92 16.24 16.4 820758 16.4 down down correct
NEOG.US Neogen Corporation 20241219 0 11.91 12.36 11.8 12.02 2730248 12.02 up up correct
NEON.US Neonode Inc 20241219 0 7.2 7.38 6.748 7.1 81239 7.1 down down correct
NEPH.US Nephros Inc 20241219 0 1.52 1.54 1.48 1.52 7101 1.52
NERV.US Minerva Neurosciences Inc 20241219 0 2.16 2.26 2.13 2.14 16335 2.14 down down correct
NESR.US National Energy Services Reunited Corp 20241219 0 8.43 8.62 8.25 8.32 108100 8.32 down down correct
NESRW.US NESRW 20241219 0 0.348 0.35 0.3 0.31 32530 0.31 down down correct
NEWT.US Newtek Business Services Corp 20241219 0 12.98 13.1 12.46 12.61 224365 12.4246 down down correct
NEXI.US NexImmune Inc 20241219 0 0.252 0.2735 0.232 0.2722 5489 0.2722 up down incorrect
NEXT.US NextDecade Corporation 20241219 0 6.45 6.615 6.27 6.56 1876536 6.56 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20241219 0 12.12 12.37 11.7575 11.93 300821 11.7997 down down correct
NFE.US New Fortress Energy Inc 20241219 0 11.9 11.99 11.03 11.35 5141295 11.35 down down correct
NFLX.US Netflix Inc 20241219 0 908.18 912.6215 899 902.04 2815512 902.04 down down correct
NHTC.US Natural Health Trends Corp 20241219 0 4.12 4.205 4.08 4.2 13889 4.0406 up down incorrect
NICE.US NICE Ltd 20241219 0 178.69 180.75 172.46 175.56 533443 175.56 down up incorrect
NICHX.US NICHX 20241219 0 27.65 27.65 27.65 27.65 0 26.8211
NISN.US Nisun International Enterprise Development Group Co. Ltd 20241219 0 4.86 5.38 4.86 5.25 91656 5.25 up up correct
NIU.US Niu Technologies 20241219 0 1.76 1.76 1.71 1.73 274616 1.73 down down correct
NKLA.US Nikola Corporation 20241219 0 1.31 1.3185 1.16 1.17 10067300 1.17 down down correct
NKSH.US National Bankshares Inc 20241219 0 28.93 30.115 28.33 28.75 13251 28.75 down down correct
NKTR.US Nektar Therapeutics 20241219 0 0.9187 1 0.89 0.941 1639350 0.941 up up correct
NKTX.US Nkarta Inc 20241219 0 2.18 2.23 2.08 2.2 2569400 2.2 up up correct
NLSP.US NLS Pharmaceutics AG 20241219 0 2.36 2.79 2.1 2.38 1509974 2.38 up up correct
NLSPW.US NLS Pharmaceutics AG 20241219 0 0.01 0.019 0.008 0.011 219600 0.011 up up correct
NMFC.US New Mountain Finance Corporation 20241219 0 11.11 11.255 11.1 11.18 691824 10.8594 up down incorrect
NMIH.US NMI Holdings Inc 20241219 0 36.34 37 36.34 36.58 513944 36.58 up up correct
NMRD.US Nemaura Medical Inc 20241219 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20241219 0 13.16 13.44 12.78 12.79 990551 12.7638 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20241219 0 0.74 0.7799 0.715 0.758 62470 0.758 up up correct
NNAVW.US NextNav Inc. Warrant 20241219 0 6.36 6.67 5.85 6.32 160705 6.32 down down correct
NNBR.US NN Inc 20241219 0 3.9 3.96 3.68 3.68 169720 3.68 down down correct
NNDM.US Nano Dimension Ltd 20241219 0 2.46 2.55 2.42 2.49 1592200 2.49 up up correct
NNOX.US Nano 20241219 0 6.81 6.85 6.42 6.57 2336011 6.57 down down correct
NODK.US NI Holdings Inc 20241219 0 16.13 16.13 15.6102 15.66 13426 15.66 down down correct
NOTV.US Inotiv Inc 20241219 0 4.15 4.228 3.55 3.84 3062343 3.84 down down correct
NOVT.US Novanta Inc 20241219 0 157.17 159 153.07 153.46 346817 153.46 down down correct
NPABU.US New Providence Acquisition Corp. II Unit 20241219 0 12.2 12.2 12.2 12.2 0 12.2
NPCE.US NeuroPace Inc 20241219 0 11.01 11.66 10.76 11.14 55500 11.14 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20241219 0 1.72 1.83 1.69 1.76 129623 1.76 up down incorrect
NRC.US National Research Corporation 20241219 0 17.23 17.51 16.74 17.07 115918 16.9558 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20241219 0 12.94 13.12 12.4203 12.73 471558 12.73 down down correct
NRIM.US Northrim BanCorp Inc 20241219 0 79.16 79.16 75.66 77.13 27260 76.4916 down down correct
NRIX.US Nurix Therapeutics Inc 20241219 0 20.19 20.435 19.38 20.04 977868 20.04 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20241219 0 16.18 16.18 16.18 16.18 0 15.8249
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20241219 0 16.4 16.4 16.4 16.4 0 16.0756
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20241219 0 16.41 16.41 16.41 16.41 0 16.044
NRXP.US NRx Pharmaceuticals Inc 20241219 0 1.56 1.59 1.46 1.52 280120 1.52 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20241219 0 0.0606 0.0606 0.0606 0.0606 26 0.0606
NSIT.US Insight Enterprises Inc 20241219 0 151.73 158.4 150.21 157.57 603349 157.57 up up correct
NSPR.US InspireMD Inc 20241219 0 2.9 2.99 2.8008 2.98 19981 2.98 up down incorrect
NSSC.US Napco Security Technologies Inc 20241219 0 36.57 37.35 36.335 36.68 427709 36.4983 up up correct
NSYS.US Nortech Systems Incorporated 20241219 0 10.9 11.1728 10.9 11.0499 4169 11.0499 up down incorrect
NTAP.US NetApp Inc 20241219 0 118 119.49 116.23 116.58 1620706 116.057 down down correct
NTCT.US NetScout Systems Inc 20241219 0 21.81 22.32 21.5 21.7 449546 21.7 down down correct
NTES.US NetEase Inc 20241219 0 92.19 92.735 91.67 91.81 716908 91.81 down down correct
NTGR.US NETGEAR Inc 20241219 0 27.83 28.45 26.555 26.71 573536 26.71 down down correct
NTIC.US Northern Technologies International Corporation 20241219 0 13.9 14.01 13.29 13.51 17595 13.432 down down correct
NTLA.US Intellia Therapeutics Inc 20241219 0 12.12 12.24 11.79 12.08 2846009 12.08 down down correct
NTNX.US Nutanix Inc 20241219 0 64.08 64.86 63.26 63.9 2540182 63.9 down up incorrect
NTRA.US Natera Inc 20241219 0 156.33 159.12 153.525 158.09 1596713 158.09 up up correct
NTRB.US Nutriband Inc. Common Stock 20241219 0 4.312 4.49 4.1 4.27 11834 4.27 down down correct
NTRBW.US Nutriband Inc. Warrant 20241219 0 1.56 1.56 1.56 1.56 150 1.56
NTRS.US Northern Trust Corporation 20241219 0 101.08 102.26 100.255 100.51 1473014 99.7255 down down correct
NTRSO.US Northern Trust Corporation 20241219 0 20.03 20.176 19.811 19.964 80000 19.6734 down up incorrect
NTWK.US NetSol Technologies Inc 20241219 0 2.68 2.72 2.65 2.66 19037 2.66 down down correct
NURO.US NeuroMetrix Inc 20241219 0 3.92 3.97 3.77 3.9 78213 3.9 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20241219 0 83.88 85.57 81.365 84.64 730929 84.64 up up correct
NUWE.US Nuwellis Inc 20241219 0 1.05 1.0784 0.9237 1.01 1335138 1.01 down down correct
NVAX.US Novavax Inc 20241219 0 8.75 8.92 8.51 8.68 3566790 8.68 down down correct
NVCR.US NovoCure Limited 20241219 0 31.72 31.9182 29.79 30.4 1169905 30.4 down down correct
NVDA.US NVIDIA Corporation 20241219 0 131.76 134.03 129.55 130.68 209719203 130.668 down down correct
NVEC.US NVE Corporation 20241219 0 79.34 80.01 76.16 76.16 23136 75.0972 down up incorrect
NVEE.US NV5 Global Inc 20241219 0 19.45 19.75 18.96 18.96 414618 18.96 down down correct
NVFY.US Nova LifeStyle Inc 20241219 0 0.45 0.488 0.44 0.474 56271 0.474 up up correct
NVMI.US Nova Measuring Instruments Ltd 20241219 0 196.9 197.71 191.3993 194.88 179712 194.88 down down correct
NVNO.US enVVeno Medical Corp 20241219 0 2.63 2.6422 2.505 2.53 251080 2.53 down down correct
NVOS.US Novo Integrated Sciences Inc 20241219 0 0.032 0.0425 0.032 0.0325 170509 0.0325 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20241219 0 3.32 3.44 2.78 2.81 8612017 2.81 down down correct
NVVE.US Nuvve Holding Corp 20241219 0 2.82 2.925 2.7081 2.83 20051 2.83 up up correct
NVVEW.US Nuvve Holding Corp 20241219 0 0.0181 0.0194 0.0167 0.0168 21759 0.0168 down down correct
NWBI.US Northwest Bancshares Inc 20241219 0 13.6 13.725 13.155 13.17 1027202 12.9706 down up incorrect
NWE.US NorthWestern Corporation 20241219 0 51.82 53.24 51.73 52.5 828391 51.8789 up down incorrect
NWFL.US Norwood Financial Corp 20241219 0 26.21 26.625 25.15 25.18 27103 24.8843 down down correct
NWL.US Newell Brands Inc 20241219 0 10.16 10.36 9.735 9.91 7827793 9.8011 down down correct
NWPX.US Northwest Pipe Company 20241219 0 50.09 50.105 49 49.09 54705 49.09 down down correct
NWS.US News Corporation 20241219 0 30.71 31.12 30.43 30.46 678044 30.361 down up incorrect
NWSA.US News Corporation 20241219 0 27.72 28.23 27.6 27.61 1817448 27.5075 down down correct
NXPI.US NXP Semiconductors N.V 20241219 0 212.06 213.46 206.97 207.27 2734400 206.2552 down down correct
NXST.US Nexstar Media Group Inc 20241219 0 159.64 160.99 156.59 157.01 416697 155.102 down down correct
NXTC.US NextCure Inc 20241219 0 0.94 1 0.89 0.95 48688 0.95 up up correct
NXTP.US Nextplay Technologies Inc 20241219 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYMT.US New York Mortgage Trust Inc 20241219 0 6.07 6.1384 5.88 5.88 1115206 5.68 down up incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20241219 0 22.63 22.792 22.63 22.66 13100 22.2296 up up correct
NYMTM.US New York Mortgage Trust Inc 20241219 0 25 25.17 24.91 25.17 10499 24.6794 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20241219 0 22.5 22.5 22.26 22.47 2566 21.9687 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20241219 0 8.08 8.08 7.8329 8 64684 8 down down correct
OB.US Outbrain Inc 20241219 0 7.5 7.53 7.2 7.31 335333 7.31 down down correct
OBLG.US Oblong Inc 20241219 0 3.87 3.87 3.25 3.68 22377 3.68 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20241219 0 54.91 55 54 54.99 20200 27.3524 up up correct
OCAX.US OCA Acquisition Corp 20241219 0 11.31 11.31 11.31 11.31 0 11.31
OCAXU.US OCA Acquisition Corp 20241219 0 10.72 10.72 10.72 10.72 0 10.72
OCC.US Optical Cable Corporation 20241219 0 2.24 2.26 2.08 2.09 9056 2.09 down down correct
OCCI.US OFS Credit Company Inc 20241219 0 7.4 7.4 7.15 7.19 399100 6.8531 down down correct
OCCIO.US OFS Credit Company Inc 20241219 0 24.95 24.95 24.54 24.9 1000 24.517 down down correct
OCFC.US OceanFirst Financial Corp 20241219 0 18.53 18.65 17.76 17.8 332985 17.6018 down down correct
OCFCP.US OceanFirst Financial Corp 20241219 0 25.15 25.15 25.1 25.1 1300 24.6673 down down correct
OCG.US Oriental Culture Holding LTD 20241219 0 1.31 1.405 1.14 1.14 21859 1.14 down down correct
OCGN.US Ocugen Inc 20241219 0 0.7701 0.78 0.749 0.7679 7204298 0.7679 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20241219 0 15.15 15.29 15.081 15.18 1512118 14.727 up down incorrect
OCUL.US Ocular Therapeutix Inc 20241219 0 8.63 8.76 8.37 8.45 788984 8.45 down up incorrect
OCX.US OncoCyte Corporation 20241219 0 2.28 2.28 2.18 2.21 138346 2.21 down down correct
ODFL.US Old Dominion Freight Line Inc 20241219 0 193.2 194.33 187.64 187.74 1679000 187.4396 down up incorrect
ODP.US The ODP Corporation 20241219 0 26.28 26.28 24.27 24.32 708054 24.32 down down correct
OESX.US Orion Energy Systems Inc 20241219 0 0.8236 0.836 0.81 0.8101 44215 0.8101 down down correct
OFIX.US Orthofix Medical Inc 20241219 0 17.65 17.82 16.915 17.19 278288 17.19 down down correct
OFLX.US Omega Flex Inc 20241219 0 42 42.12 40.49 40.99 26900 40.99 down up incorrect
OFS.US OFS Capital Corporation 20241219 0 8.8 8.81 8.55 8.61 129779 8.27 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20241219 0 22.43 22.43 22.43 22.43 300 22.1241
OGI.US OrganiGram Holdings Inc 20241219 0 1.52 1.54 1.44 1.46 1011367 1.46 down down correct
OKTA.US Okta Inc 20241219 0 83.83 84.28 80.86 81.69 3272980 81.69 down down correct
OLB.US The OLB Group Inc 20241219 0 1.6355 1.71 1.6355 1.6958 16565 1.6958 up up correct
OLED.US Universal Display Corporation 20241219 0 150.98 153.79 149.86 150.59 538629 150.1393 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20241219 0 114.68 118.95 113.65 117.63 1492836 117.63 up up correct
OLMA.US Olema Pharmaceuticals Inc 20241219 0 5.92 5.995 5.5562 5.79 1466929 5.79 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20241219 0 1.89 1.91 1.8 1.81 2025130 1.81 down down correct
OM.US Outset Medical Inc 20241219 0 1.03 1.23 1.03 1.11 47186 16.65 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20241219 0 72.51 73.02 71.41 71.84 69740 71.84 down down correct
OMCL.US Omnicell Inc 20241219 0 44.19 45.18 43.29 44.39 907221 44.39 up up correct
OMER.US Omeros Corporation 20241219 0 9.71 13.6 9.7 10.24 6005354 10.24 up up correct
OMEX.US Odyssey Marine Exploration Inc 20241219 0 0.363 0.3752 0.3505 0.3605 367213 0.3605 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20241219 0 0.831 0.874 0.782 0.8124 139833 0.8124 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20241219 0 19.56 20 19.35 19.94 4942 19.94 up up correct
OMQS.US OMNIQ Corp. Common Stock 20241219 0 0.18 0.218 0.18 0.18 19967 0.18
ON.US ON Semiconductor Corporation 20241219 0 66.13 66.97 64.75 64.8 7630200 64.8 down down correct
ONB.US Old National Bancorp 20241219 0 21.53 22.8222 20.95 21.06 3029561 20.9283 down down correct
ONCT.US Oncternal Therapeutics Inc 20241219 0 0.5266 0.5266 0.5266 0.5266 0 0.5266
ONCY.US Oncolytics Biotech Inc 20241219 0 0.7198 0.93 0.7101 0.8874 1200506 0.8874 up up correct
ONDS.US Ondas Holdings Inc 20241219 0 1.56 1.56 1.245 1.36 5618700 1.36 down down correct
ONEW.US OneWater Marine Inc 20241219 0 19.5 19.85 18.28 18.43 132476 18.43 down down correct
ONVO.US Organovo Holdings Inc 20241219 0 0.35 0.3899 0.34 0.3722 151349 0.3722 up down incorrect
OPBK.US OP Bancorp 20241219 0 15.95 16.635 15.84 15.86 38092 15.7314 down down correct
OPCH.US Option Care Health Inc 20241219 0 22.69 22.975 22.29 22.61 1675187 22.61 down down correct
OPEN.US Opendoor Technologies Inc 20241219 0 1.76 1.8 1.66 1.665 33941037 1.665 down down correct
OPGN.US OpGen Inc 20241219 0 1.15 1.15 0.6608 0.71 49622 0.71 down down correct
OPHC.US OptimumBank Holdings Inc 20241219 0 4.91 4.91 4.67 4.72 36894 4.72 down up incorrect
OPI.US Office Properties Income Trust 20241219 0 1.17 1.17 1.07 1.07 886238 1.0583 down down correct
OPINL.US Office Properties Income Trust 20241219 0 11.6 11.97 11.6 11.92 12100 11.5343 up up correct
OPK.US OPKO Health Inc 20241219 0 1.57 1.6 1.54 1.57 4121382 1.57
OPOF.US Old Point Financial Corporation 20241219 0 23.2 25.2 23.2 24.85 7513 24.736 up up correct
OPRA.US Opera Limited 20241219 0 18.8 19.31 18.6 18.6 421526 18.2194 down down correct
OPRT.US Oportun Financial Corporation 20241219 0 3.69 3.93 3.6 3.86 326048 3.86 up up correct
OPRX.US OptimizeRx Corporation 20241219 0 4.89 4.96 4.62 4.75 249809 4.75 down up incorrect
OPT.US Opthea Limited 20241219 0 3.23 3.3199 3.1478 3.23 5872 3.23
OPTN.US OptiNose Inc 20241219 0 0.4191 0.454 0.3914 0.422 29875 6.33 up up correct
ORGN.US Origin Materials Inc 20241219 0 1 1.03 0.97 0.97 1518259 0.97 down down correct
ORGNW.US Origin Materials Inc Warrant 20241219 0 0.0858 0.0858 0.085 0.085 9501 0.085 down down correct
ORGO.US Organogenesis Holdings Inc 20241219 0 3.35 3.35 3.11 3.11 639703 3.11 down down correct
ORGS.US Orgenesis Inc 20241219 0 1 1.42 0.975 1.4 27612 1.4 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20241219 0 7.68 7.94 7.51 7.69 545981 7.69 up up correct
OWSCX.US OWSCX 20241219 0 19.68 19.68 19.68 19.68 0 19.28
ORLY.US O'Reilly Automotive Inc 20241219 0 1225.14 1234.5 1212.98 1214.39 401900 1214.39 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20241219 0 2.38 2.51 2.38 2.49 248408 2.49 up up correct
ORRF.US Orrstown Financial Services Inc 20241219 0 37.1 37.71 36.15 36.23 126608 35.9521 down down correct
OSBC.US Old Second Bancorp Inc 20241219 0 17.75 18.09 17.21 17.28 294925 17.2249 down down correct
OSIS.US OSI Systems Inc 20241219 0 177.13 178.39 172.23 175.17 202915 175.17 down down correct
OSPN.US OneSpan Inc 20241219 0 18.29 18.72 18.04 18.08 306937 17.9692 down down correct
OSS.US One Stop Systems Inc 20241219 0 2.53 2.95 2.52 2.9 316893 2.9 up up correct
OSUR.US OraSure Technologies Inc 20241219 0 3.84 3.875 3.78 3.79 1054975 3.79 down down correct
OSW.US OneSpaWorld Holdings Limited 20241219 0 19.71 19.95 19.47 19.75 493285 19.75 up up correct
OTEX.US Open Text Corporation 20241219 0 27.63 27.89 27.26 27.42 991364 27.42 down down correct
OTLK.US Outlook Therapeutics Inc 20241219 0 1.4 1.4995 1.35 1.39 841026 1.39 down down correct
OTLY.US Oatly Group AB 20241219 0 0.629 0.645 0.6 0.603 151785 12.06 down down correct
OTRK.US Ontrak Inc 20241219 0 1.49 1.51 1.4452 1.46 14867 1.46 down down correct
OTRKP.US Ontrak Inc 20241219 0 0.2501 0.2501 0.2501 0.2501 0 0.2501
OTTR.US Otter Tail Corporation 20241219 0 74.11 75.34 73.72 74.96 257719 74.4723 up up correct
OUST.US WT 20241219 0 0.0842 0.09 0.07 0.0899 42674 0.0899 up down incorrect
OVBC.US Ohio Valley Banc Corp 20241219 0 25.5 26.29 24.8 24.8 9642 24.5646 down down correct
OVID.US Ovid Therapeutics Inc 20241219 0 1.06 1.07 1.02 1.02 509759 1.02 down up incorrect
OVLY.US Oak Valley Bancorp 20241219 0 27.83 28.63 27.5299 27.61 6729 27.2898 down down correct
OXBR.US Oxbridge Re Holdings Limited 20241219 0 3.68 3.75 3.6201 3.74 9113 3.74 up down incorrect
OXLC.US Oxford Lane Capital Corp 20241219 0 5.06 5.07 5.02 5.05 5994300 4.7834 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20241219 0 23.4 23.42 23.4 23.42 600 23.0054 up up correct
OXLCP.US Oxford Lane Capital Corp 20241219 0 23.78 23.94 23.78 23.9 8000 23.5153 up up correct
OXSQ.US Oxford Square Capital Corp 20241219 0 2.5 2.51 2.44 2.48 701394 2.3856 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20241219 0 23.28 23.28 23.28 23.28 400 22.935
OXSQZ.US Oxford Square Capital Corp. 20241219 0 24.69 24.722 24.68 24.68 400 24.2893 down up incorrect
OZK.US Bank OZK 20241219 0 44.71 45.11 43.21 43.43 1142194 42.9993 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20241219 0 16.48 16.52 16.209 16.45 51300 16.1817 down down correct
PAA.US Plains All American Pipeline L.P 20241219 0 17.21 17.3299 16.68 16.98 4957716 16.6722 down down correct
PAAS.US Pan American Silver Corp 20241219 0 20.7 21.094 20.28 20.47 2638664 20.3841 down down correct
PACB.US Pacific Biosciences of California Inc 20241219 0 1.88 1.95 1.82 1.93 7654144 1.93 up down incorrect
PAGP.US Plains GP Holdings L.P 20241219 0 18.51 18.53 17.86 18.08 2286541 17.7695 down down correct
PAHC.US Phibro Animal Health Corporation 20241219 0 21.53 21.81 21.18 21.81 277541 21.7013 up down incorrect
PALI.US Palisade Bio Inc 20241219 0 1.79 1.9 1.74 1.8 250009 1.8 up up correct
PALT.US Paltalk Inc. Common Stock 20241219 0 1.665 1.7 1.52 1.5976 119549 1.5976 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20241219 0 5.04 5.12 4.9301 4.99 238615 4.8937 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20241219 0 194.44 195.3 188.5015 189.36 5488804 189.36 down down correct
PASG.US Passage Bio Inc 20241219 0 0.6311 0.68 0.612 0.654 205371 0.654 up up correct
PATK.US Patrick Industries Inc 20241219 0 84.62 86.11 82.71 83.52 589406 83.1711 down down correct
PAVM.US PAVmed Inc 20241219 0 0.62 0.62 0.5922 0.6051 72933 0.6051 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20241219 0 0.0195 0.0195 0.015 0.015 5543 0.015 down down correct
PAX.US Patria Investments Limited 20241219 0 11.9 12.04 11.34 11.345 1128100 11.2003 down down correct
PAYS.US PaySign Inc 20241219 0 2.97 3.01 2.81 2.93 240118 2.93 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20241219 0 10.06 10.17 9.945 10.07 2908043 10.07 up up correct
PAYX.US Paychex Inc 20241219 0 140.94 142.68 137.09 137.81 4200107 136.9097 down up incorrect
PBBK.US PB Bankshares Inc. Common Stock 20241219 0 14.75 15.09 14.75 15.09 4612 15.09 up up correct
PBFS.US Pioneer Bancorp Inc 20241219 0 11.38 11.445 11.31 11.31 21358 11.31 down down correct
PBHC.US Pathfinder Bancorp Inc 20241219 0 17.27 17.33 17.25 17.25 2012 17.1442 down down correct
PBLA.US Panbela Therapeutics Inc 20241219 0 0.344 0.346 0.313 0.33 5000 0.33 down down correct
PBPB.US Potbelly Corporation 20241219 0 9.09 9.24 8.99 9.07 115727 9.07 down up incorrect
PBYI.US Puma Biotechnology Inc 20241219 0 2.77 2.825 2.72 2.78 240607 2.78 up down incorrect
PCAR.US PACCAR Inc 20241219 0 108.65 109.55 106.76 107.51 3183623 104.1849 down down correct
PCB.US PCB Bancorp 20241219 0 20.56 20.56 20.1 20.1 18900 19.9024 down down correct
PCH.US PotlatchDeltic Corporation 20241219 0 38.94 39.1826 38.15 38.4 554497 38.0263 down down correct
PCRX.US Pacira BioSciences Inc 20241219 0 19.17 19.71 19.06 19.57 863048 19.57 up up correct
PCSA.US Processa Pharmaceuticals Inc 20241219 0 0.96 0.97 0.94 0.9428 281257 0.9428 down down correct
PCT.US PureCycle Technologies Inc 20241219 0 10.79 11.02 10.3 10.37 3515679 10.37 down down correct
PCTTU.US PureCycle Technologies Inc 20241219 0 15.72 15.72 15.72 15.72 0 15.72
PCTTW.US PureCycle Technologies Inc 20241219 0 3.6 3.6 3.52 3.58 1301 3.58 down up incorrect
PCTY.US Paylocity Holding Corporation 20241219 0 195.24 197.285 193.5 196.2 345634 196.2 up up correct
PCVX.US Vaxcyte Inc 20241219 0 85.75 87.15 84.4637 86.21 1337153 86.21 up up correct
PCYO.US Pure Cycle Corporation 20241219 0 12.5 12.5 12.14 12.16 40672 12.16 down down correct
PDCO.US Patterson Companies Inc 20241219 0 30.88 31.07 30.87 30.91 1312945 30.91 up up correct
PDD.US Pinduoduo Inc 20241219 0 101.68 102.22 100.13 101 10898800 101 down down correct
PDEX.US Pro 20241219 0 46.82 46.82 42.56 46.35 18125 46.35 down down correct
PDFS.US PDF Solutions Inc 20241219 0 29.34 29.7855 28.29 28.46 208381 28.46 down down correct
PDLB.US PDL Community Bancorp 20241219 0 12.78 12.7933 12.41 12.48 47594 12.48 down down correct
PDSB.US PDS Biotechnology Corporation 20241219 0 1.81 1.8544 1.74 1.75 225219 1.75 down down correct
PDSKX.US PDSKX 20241219 0 25.85 25.85 25.85 25.85 0 25.5842
PDSRX.US PDSRX 20241219 0 25.7 25.7 25.7 25.7 0 25.4482
PDSYX.US PDSYX 20241219 0 26.15 26.15 26.15 26.15 0 25.8843
PEB.US PH 20241219 0 17.99 18.47 17.29 17.81 180064 17.4571 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20241219 0 31.6 31.6 30.75 31.34 13527 30.9281 down down correct
PEBO.US Peoples Bancorp Inc 20241219 0 32.23 33.1 31.82 31.9 159741 31.5092 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20241219 0 38.13 38.59 37.51 37.55 886811 37.2277 down up incorrect
PEGA.US Pegasystems Inc 20241219 0 93.37 94.41 92.65 94.13 398399 94.0997 up up correct
PENN.US Penn National Gaming Inc 20241219 0 18.69 19.17 18.15 18.17 3535112 18.17 down down correct
PEP.US PepsiCo Inc 20241219 0 153.09 154.0794 151.41 151.47 9829489 150.1425 down down correct
PERI.US Perion Network Ltd 20241219 0 8.27 8.31 8.07 8.18 222163 8.18 down down correct
PESI.US Perma 20241219 0 11.55 11.55 10.445 10.54 152022 10.54 down down correct
PETS.US PetMed Express Inc 20241219 0 5.34 5.45 4.99 5.1 210836 5.1 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20241219 0 0.4015 0.467 0.396 0.448 49650 0.448 up up correct
PETZ.US TDH Holdings Inc 20241219 0 1.111 1.14 1.111 1.14 3339 1.14 up up correct
PFALX.US PFALX 20241219 0 7.15 7.15 7.15 7.15 0 6.9082
PFBC.US Preferred Bank 20241219 0 87.56 88.545 85.29 85.45 107652 84.6989 down down correct
PFC.US Premier Financial Corp 20241219 0 26.36 26.76 25.72 25.75 166979 25.4648 down down correct
PFFLX.US PFFLX 20241219 0 7.15 7.15 7.15 7.15 0 6.9131
PFG.US Principal Financial Group Inc 20241219 0 75.37 75.91 74.63 75.18 1689467 74.4997 down up incorrect
PFIE.US Profire Energy Inc 20241219 0 2.54 2.54 2.53 2.54 149438 2.54
PFIS.US Peoples Financial Services Corp 20241219 0 51.84 52.55 50.52 50.66 34471 50.0166 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20241219 0 7.15 7.15 7.15 7.15 0 6.8994
PFLT.US PennantPark Floating Rate Capital Ltd 20241219 0 10.71 10.85 10.7 10.71 766067 10.4149
PFTAU.US Portage Fintech Acquisition Corporation Unit 20241219 0 10.85 10.85 10.85 10.85 0 10.85
PFX.US Phenixfin Corporation 20241219 0 48.9 49.4 48.9 49.4 1997 47.9598 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20241219 0 22.86 22.87 22.86 22.87 1300 22.5463 up up correct
PGC.US Peapack 20241219 0 32.93 33.7 32.31 32.65 133160 32.6009 down up incorrect
PGEN.US Precigen Inc 20241219 0 0.73 0.7683 0.7215 0.7258 1481750 0.7258 down down correct
PGNY.US Progyny Inc 20241219 0 14.45 14.49 13.86 14.19 2039894 14.19 down down correct
PHAR.US Pharming Group NV 20241219 0 9.04 9.04 8.24 8.94 3897 8.94 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20241219 0 8 8.14 7.8 7.82 1225015 7.82 down down correct
PIIVX.US PIIVX 20241219 0 42.55 42.55 42.55 42.55 0 42.55
PHIO.US Phio Pharmaceuticals Corp 20241219 0 2.82 3 1.53 1.74 6017551 1.74 down down correct
PHUN.US Phunware Inc 20241219 0 4.14 4.192 3.8 3.85 1391700 3.85 down down correct
PHVS.US Pharvaris N.V 20241219 0 18.78 19.33 18.51 19.01 37531 19.01 up up correct
PI.US Impinj Inc 20241219 0 142.71 144.76 140.87 142.63 760900 142.63 down down correct
PINC.US Premier Inc 20241219 0 21.24 21.865 21.16 21.51 1115427 21.2596 up up correct
PKBK.US Parke Bancorp Inc 20241219 0 21.68 21.68 20.725 20.84 28438 20.6511 down down correct
PKOH.US Park 20241219 0 26.84 27.695 26.51 26.8 31597 26.6688 down up incorrect
PLAB.US Photronics Inc 20241219 0 25.54 25.72 24.31 24.41 765327 24.41 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20241219 0 26.95 26.99 26 26.2 1526756 26.2 down down correct
PLBC.US Plumas Bancorp 20241219 0 46.23 46.84 45.59 46.18 12600 45.8762 down down correct
PLBY.US PLBY Group Inc 20241219 0 1.67 1.87 1.625 1.67 874478 1.67
PLCE.US The Children's Place Inc 20241219 0 11 11.25 10.1 10.45 475081 10.45 down up incorrect
PLL.US Piedmont Lithium Inc 20241219 0 9.3 9.55 8.9505 8.955 358273 8.955 down down correct
PLMR.US Palomar Holdings Inc 20241219 0 105.26 108.18 103.79 103.81 218240 103.81 down down correct
PLPC.US Preformed Line Products Company 20241219 0 127.84 128.5 124.955 126.88 13287 126.6799 down down correct
PLRX.US Pliant Therapeutics Inc 20241219 0 13.94 14.3 13.1 13.3 1632834 13.3 down down correct
PLSE.US Pulse Biosciences Inc 20241219 0 18.03 18.355 17.27 17.79 140197 17.79 down down correct
PLTK.US Playtika Holding Corp 20241219 0 7.13 7.26 6.93 6.97 1112046 6.97 down down correct
PLUG.US Plug Power Inc 20241219 0 2.28 2.32 2.2 2.3 42184930 2.3 up up correct
PLUS.US ePlus inc 20241219 0 75.33 76.31 73.82 73.9 245860 73.9 down down correct
PLXS.US Plexus Corp 20241219 0 160.6 163.225 159.38 159.75 285242 159.75 down down correct
PLYA.US Playa Hotels & Resorts N.V 20241219 0 9.5 9.705 9.38 9.53 710732 9.53 up down incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20241219 0 1.6001 1.67 1.6001 1.64 4005 1.64 up up correct
PMFLX.US PMFLX 20241219 0 10.21 10.21 10.21 10.21 0 10.1034
PMT.US PC 20241219 0 19.6 19.665 19.2792 19.56 44626 19.1468 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20241219 0 32.97 33.34 31.08 31.67 24577 31.67 down down correct
PMVP.US PMV Pharmaceuticals Inc 20241219 0 1.49 1.51 1.46 1.5 210688 1.5 up up correct
PNBK.US Patriot National Bancorp Inc 20241219 0 1.96 1.97 1.5 1.61 35596 1.61 down down correct
PNFP.US Pinnacle Financial Partners Inc 20241219 0 114.16 115.955 110.78 110.95 799324 110.7389 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20241219 0 24.51 24.841 24.22 24.298 22100 23.8875 down down correct
PNNT.US PennantPark Investment Corporation 20241219 0 6.81 6.91 6.76 6.84 271560 6.6111 up up correct
PNRG.US PrimeEnergy Resources Corporation 20241219 0 175.97 175.97 166.35 169.97 4672 169.97 down down correct
PNTG.US The Pennant Group Inc 20241219 0 27.69 28.43 27.17 27.3 366800 27.3 down down correct
POAI.US Predictive Oncology Inc 20241219 0 0.73 0.75 0.68 0.717 32230 0.717 down down correct
PODD.US Insulet Corporation 20241219 0 256.5 259.04 254.7869 256.56 676988 256.56 up up correct
POLA.US Polar Power Inc 20241219 0 2.8 2.94 2.8 2.94 17898 2.94 up down incorrect
POOL.US Pool Corporation 20241219 0 343.69 345.61 340 340.94 455330 339.7492 down down correct
POWI.US Power Integrations Inc 20241219 0 62.51 63.42 60.91 61.22 419497 61.0079 down down correct
POWL.US Powell Industries Inc 20241219 0 235.15 246.02 234.4706 243.46 489244 243.1478 up up correct
POWW.US AMMO Inc 20241219 0 1.01 1.045 0.965 0.9813 1017735 0.9813 down down correct
POWWP.US AMMO Inc 20241219 0 20.09 20.36 18.6 18.828 10500 18.3672 down down correct
PPBI.US Pacific Premier Bancorp Inc 20241219 0 25.31 25.6959 24.55 24.59 588747 24.2767 down down correct
PPBT.US Purple Biotech Ltd 20241219 0 3.55 3.66 3.33 3.45 205334 3.45 down up incorrect
PPC.US Pilgrim's Pride Corporation 20241219 0 48.27 48.515 47.04 47.53 1165746 47.53 down down correct
PPIH.US Perma 20241219 0 14.12 14.28 13.28 14.25 53755 14.25 up up correct
PPSI.US Pioneer Power Solutions Inc 20241219 0 4.19 4.24 3.93 4.09 123021 4.09 down down correct
PPTA.US Midas Gold Corp. 20241219 0 11.81 12.145 11.51 11.78 846500 11.78 down down correct
PRAA.US PRA Group Inc 20241219 0 21.68 22.425 20.9 21.18 249953 21.18 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20241219 0 70.43 74 68.88 72.84 327757 72.84 up up correct
PRCH.US Porch Group Inc 20241219 0 4.99 5.17 4.56 4.57 1854700 4.57 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20241219 0 82.5 83.78 79.3 80.78 1109916 80.78 down down correct
PRDEX.US PREDEX Funds 20241219 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20241219 0 26.39 26.84 26.24 26.7 500446 26.5626 up up correct
PRFX.US PainReform Ltd 20241219 0 5.36 16.63 4.56 11.16 95400594 11.16 up down incorrect
PRGS.US Progress Software Corporation 20241219 0 66.74 67.3399 65.87 65.92 705406 65.92 down down correct
PRIM.US Primoris Services Corporation 20241219 0 79.47 81.93 79.0625 80.04 723972 79.9566 up up correct
PRIVX.US Sharespost 100 Fund 20241219 0 41.78 41.78 41.78 41.78 0 41.78
PRLD.US Prelude Therapeutics Incorporated 20241219 0 0.93 0.97 0.85 0.888 342169 0.888 down down correct
PRLVX.US PRLVX 20241219 0 41.03 41.03 41.03 41.03 0 41.03
PROC.US Procaps Group S.A. Ordinary Shares 20241219 0 3.01 3.61 2.4 2.44 110176 2.44 down down correct
PROCW.US Procaps Group S.A. Warrants 20241219 0 0.035 0.04 0.035 0.0399 40981 0.0399 up down incorrect
PROF.US Profound Medical Corp 20241219 0 7.14 7.28 7.06 7.28 54842 7.28 up up correct
PROV.US Provident Financial Holdings Inc 20241219 0 16.65 16.65 16.33 16.41 4193 16.266 down down correct
PTC.US PTC Inc 20241219 0 190.19 192.05 186.96 187.13 953456 187.13 down down correct
PRPH.US ProPhase Labs Inc 20241219 0 0.7 0.72 0.65 0.6531 84893 0.6531 down down correct
PRPL.US Purple Innovation Inc 20241219 0 0.88 0.9035 0.841 0.8804 408521 0.8804 up down incorrect
PRPO.US Precipio Inc 20241219 0 5.5 5.5 5.3 5.35 8249 5.35 down down correct
PRQR.US ProQR Therapeutics N.V 20241219 0 2.7 2.7 2.48 2.59 613423 2.59 down down correct
PRTA.US Prothena Corporation plc 20241219 0 13.75 17.66 12.1979 16.01 3282601 16.01 up up correct
PRTC.US PureTech Health plc 20241219 0 21 21.09 20.43 21.081 12400 21.081 up up correct
PRTG.US Portage Biotech Inc 20241219 0 7.53 7.5876 5.3501 5.85 193548 5.85 down up incorrect
PRTH.US Priority Technology Holdings Inc 20241219 0 9.4 9.4 8.6 8.64 327489 8.64 down down correct
PRTS.US CarParts.com Inc 20241219 0 0.9118 0.945 0.9017 0.9399 406931 0.9399 up up correct
PRVA.US Privia Health Group Inc 20241219 0 20.39 20.79 19.815 20.13 679700 20.13 down up incorrect
PSA.US PQ 20241219 0 16.6 16.6 16.4483 16.4951 14876 16.2512 down down correct
PSEC.US Prospect Capital Corporation 20241219 0 4.26 4.38 4.23 4.235 5228895 4.1051 down up incorrect
PSHG.US Performance Shipping Inc 20241219 0 1.8 1.82 1.71 1.71 43800 1.71 down down correct
PSMT.US PriceSmart Inc 20241219 0 94.8 95.985 92.78 93.93 167069 93.2807 down down correct
PSNL.US Personalis Inc 20241219 0 3.81 5.3 3.81 5.26 4824731 5.26 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20241219 0 18.27 18.27 18.27 18.27 0 17.9074
PSTV.US Plus Therapeutics Inc 20241219 0 1.01 1.1 0.925 0.99 84117 0.99 down down correct
PSTX.US Poseida Therapeutics Inc 20241219 0 9.46 9.49 9.4 9.41 903039 9.41 down down correct
PT.US Pintec Technology Holdings Limited 20241219 0 0.905 0.9465 0.9011 0.9011 16840 0.9011 down down correct
PTCT.US PTC Therapeutics Inc 20241219 0 45.66 46.56 44.97 45.25 575431 45.25 down down correct
PTDEX.US PREDEX 20241219 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20241219 0 7.37 7.48 7.23 7.29 12176130 7.2198 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20241219 0 38.94 40 38.61 39.54 747181 39.54 up up correct
PTIX.US Protagenic Therapeutics Inc 20241219 0 0.625 0.7 0.6 0.656 335964 0.656 up up correct
PTIXW.US Protagenic Therapeutics Inc 20241219 0 0.008 0.008 0.008 0.008 200 0.008
PTLO.US Portillo's Inc. Class A Common Stock 20241219 0 9 9.11 8.8 8.98 1291905 8.98 down down correct
PTMN.US Portman Ridge Finance Corporation 20241219 0 16.31 16.485 16.3 16.35 33361 16.35 up down incorrect
PTON.US Peloton Interactive Inc 20241219 0 9.59 9.75 9.2 9.23 10401260 9.23 down down correct
PTPI.US Petros Pharmaceuticals Inc 20241219 0 0.378 0.378 0.3 0.312 3269900 0.312 down down correct
PTVE.US Pactiv Evergreen Inc 20241219 0 17.3 17.32 17.25 17.27 3130200 17.27 down down correct
PUBM.US PubMatic Inc 20241219 0 15.79 15.951 15.26 15.4 291970 15.4 down down correct
PUCK.US Goal Acquisitions Corp 20241219 0 11.01 11.01 11.01 11.01 0 11.01
PUCKU.US Goal Acquisitions Corp 20241219 0 10.62 10.62 10.62 10.62 0 10.62
PUCKW.US Goal Acquisitions Corp 20241219 0 0.0175 0.0175 0.0175 0.0175 100 0.0175
PULM.US Pulmatrix Inc 20241219 0 6.2 6.25 5.825 5.91 37281 5.91 down up incorrect
PVBC.US Provident Bancorp Inc 20241219 0 11.61 11.61 11.35 11.36 23675 11.36 down down correct
PWDEX.US PREDEX 20241219 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20241219 0 30.84 30.91 30.18 30.18 20709 29.8379 down down correct
PWP.US Perella Weinberg Partners 20241219 0 23.3 24 22.85 22.9 818500 22.8327 down down correct
PXLW.US Pixelworks Inc 20241219 0 0.71 0.7479 0.69 0.7011 352045 0.7011 down down correct
PXS.US Pyxis Tankers Inc 20241219 0 3.5 3.52 3.4049 3.49 31210 3.49 down down correct
PXSAW.US Pyxis Tankers Inc 20241219 0 0.16 0.1814 0.14 0.1441 32706 0.1441 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20241219 0 19.79 20.13 19.185 19.71 939824 19.71 down up incorrect
PYPD.US PolyPid Ltd 20241219 0 2.982 3.55 2.982 3.5 34800 3.5 up up correct
PYPL.US PayPal Holdings Inc 20241219 0 86.28 88.42 86.16 86.78 9522400 86.78 up up correct
PYXS.US Pyxis Oncology Inc. 20241219 0 1.55 1.631 1.49 1.54 844740 1.54 down down correct
PZZA.US Papa John's International Inc 20241219 0 40.98 41.62 39.81 39.9 1173644 39.4176 down down correct
QCOM.US QUALCOMM Incorporated 20241219 0 154.03 155.47 150.06 150.4 8414797 149.5934 down down correct
QCRH.US QCR Holdings Inc 20241219 0 82.68 84.36 80.96 81.16 94782 81.0942 down up incorrect
QDEL.US Quidel Corporation 20241219 0 42.46 43.315 41.64 43.03 1298615 43.03 up down incorrect
QFIN.US 360 DigiTech Inc 20241219 0 38.26 38.73 37.85 37.91 1466324 37.91 down down correct
QH.US Quhuo Limited 20241219 0 1.46 1.4625 1.42 1.44 2476 1.44 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20241219 0 2.48 2.48 2.3038 2.41 394076 2.41 down down correct
QLGN.US Qualigen Therapeutics Inc 20241219 0 3.9 4.14 3.9 4.04 22490 4.04 up up correct
QLYS.US Qualys Inc 20241219 0 142.51 143.55 141.29 142.6 333715 142.6 up up correct
QMCO.US Quantum Corporation 20241219 0 48.11 48.99 31.5 36.03 7072859 36.03 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20241219 0 0.64 0.6821 0.5404 0.6468 10887890 0.6468 up up correct
QNST.US QuinStreet Inc 20241219 0 21.4 21.79 21.07 21.3 321504 21.3 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20241219 0 26.4 26.4233 26.0852 26.11 113356 25.5043 down down correct
QRHC.US Quest Resource Holding Corporation 20241219 0 6.5 6.65 5.96 5.97 108667 5.97 down down correct
QRTEA.US Qurate Retail Inc 20241219 0 0.3338 0.3442 0.327 0.3387 2912790 0.3387 up up correct
QRTEB.US Qurate Retail Inc 20241219 0 2.76 2.76 2.58 2.76 3474 2.76
QRTEP.US Qurate Retail Inc 20241219 0 35.84 35.84 34.5 35.14 57790 33.2978 down down correct
QRVO.US Qorvo Inc 20241219 0 68.69 69.73 68.4 68.8 4105200 68.8 up up correct
QSI.US Quantum 20241219 0 1.31 1.37 1.1703 1.29 16371850 1.29 down up incorrect
QSIAW.US Quantum 20241219 0 0.53 0.55 0.3222 0.3532 150498 0.3532 down down correct
QTRX.US Quanterix Corporation 20241219 0 10.38 10.495 9.94 9.99 600254 9.99 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20241219 0 22 22 13.5701 15.14 122452797 15.14 down down correct
QUIK.US QuickLogic Corporation 20241219 0 8.32 8.4 7.88 7.96 124998 7.96 down down correct
QURE.US uniQure N.V 20241219 0 15.99 15.99 14.68 15.47 1381234 15.47 down up incorrect
RAIL.US FreightCar America Inc 20241219 0 8.97 9.468 8.8 8.83 148257 8.83 down down correct
RAND.US Rand Capital Corporation 20241219 0 18.87 19.21 17.29 17.83 12395 17.6188 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20241219 0 1.38 1.42 1.3 1.3 577895 1.3 down down correct
RAPT.US RAPT Therapeutics Inc 20241219 0 0.818 0.8488 0.7893 0.8078 464302 0.8078 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20241219 0 42.96 44 41.45 43.47 1175615 43.47 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20241219 0 2.67 2.7 2.55 2.68 33930 2.68 up down incorrect
RBB.US RBB Bancorp 20241219 0 21.73 22.21 21.23 21.34 42987 21.1638 down down correct
RBBN.US Ribbon Communications Inc 20241219 0 3.99 4.05 3.898 4.05 859048 4.05 up up correct
RBCAA.US Republic Bancorp Inc 20241219 0 71.69 72.24 70.57 70.83 24574 70.423 down down correct
RBCN.US Rubicon Technology Inc 20241219 0 1.76 1.76 1.76 1.76 100 1.76
RBKB.US Rhinebeck Bancorp Inc 20241219 0 9.6 9.605 9.49 9.5 9002 9.5 down down correct
RCAT.US Red Cat Holdings Inc 20241219 0 7.98 9.29 7.76 9.085 8751327 9.085 up up correct
RCEL.US AVITA Medical Inc 20241219 0 11.47 11.93 11.3 11.48 139065 11.48 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20241219 0 9.75 9.75 9.75 9.75 0 9.4211
RCICX.US Resource Credit Income Fund Class C 20241219 0 9.85 9.85 9.85 9.85 0 9.5551
RCILX.US RCILX 20241219 0 9.75 9.75 9.75 9.75 0 9.75
RCIWX.US Resource Credit Income Fund Class W Shar 20241219 0 9.74 9.74 9.74 9.74 0 9.4112
RCKT.US Rocket Pharmaceuticals Inc 20241219 0 11.77 11.82 11.275 11.35 1501156 11.35 down up incorrect
RCKY.US Rocky Brands Inc 20241219 0 22.8 23.4 22.05 22.39 31119 22.2194 down down correct
RCMT.US RCM Technologies Inc 20241219 0 21.6 22.11 21.46 21.68 46161 21.68 up up correct
RCON.US Recon Technology Ltd 20241219 0 2.1048 2.15 2.1048 2.1394 4858 2.1394 up up correct
RDCM.US RADCOM Ltd 20241219 0 11.68 11.98 11.48 11.6 20284 11.6 down down correct
RDFN.US Redfin Corporation 20241219 0 8.1 8.28 8.05 8.07 6117101 8.07 down down correct
RDHL.US RedHill Biopharma Ltd 20241219 0 6.79 7 6.0001 6.47 27629 6.47 down down correct
RDI.US Reading International Inc 20241219 0 1.368 1.4205 1.32 1.34 41381 1.34 down down correct
RDIB.US Reading International Inc 20241219 0 6.4938 6.4938 6.36 6.36 996 6.36 down down correct
RDNT.US RadNet Inc 20241219 0 72.6 73.63 71.02 71.38 704238 71.38 down up incorrect
RDUS.US Radius Health Inc 20241219 0 16.7 17.04 15.84 15.91 206512 15.6583 down up incorrect
RDVT.US Red Violet Inc 20241219 0 38.04 38.3 36.69 37.24 52614 36.9328 down down correct
RDWR.US Radware Ltd 20241219 0 22.15 22.485 21.93 22.11 132334 22.11 down down correct
REAL.US The RealReal Inc 20241219 0 8.92 9.095 8.6522 8.825 2466465 8.825 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20241219 0 4.75 4.86 4.6 4.61 996180 4.61 down up incorrect
REE.US REE Automotive Ltd. 20241219 0 9.66 10.0001 9 9.1 98770 9.1 down up incorrect
REED.US Reed's Inc 20241219 0 0.68 0.72 0.63 0.71 23500 0.71 up up correct
REFR.US Research Frontiers Incorporated 20241219 0 1.57 1.6 1.55 1.565 55048 1.565 down up incorrect
REG.US Regency Centers Corporation 20241219 0 72.8 74.13 72.36 72.42 1742412 71.7273 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20241219 0 711 714.05 693 708.25 1086700 707.341 down down correct
REKR.US Rekor Systems Inc 20241219 0 0.89 0.905 0.805 0.809 1313540 0.809 down down correct
RELI.US Reliance Global Group Inc 20241219 0 1.25 1.2799 1.19 1.22 85783 1.22 down down correct
RELL.US Richardson Electronics Ltd 20241219 0 14.56 14.58 13.57 13.7 74359 13.6373 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20241219 0 21.76 21.915 21.17 21.61 1643229 21.61 down down correct
REPL.US Replimune Group Inc 20241219 0 11.47 12.08 11.19 12.01 1412615 12.01 up up correct
RETO.US ReTo Eco 20241219 0 9.4 9.7 9.1 9.6 2119 9.6 up up correct
REYN.US Reynolds Consumer Products Inc 20241219 0 27.5 27.625 27.3 27.46 491900 27.2038 down up incorrect
RFIL.US RF Industries Ltd 20241219 0 3.68 3.99 3.62 3.69 6528 3.69 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20241219 0 4.7516 5.339 4.7516 5.23 4931 5.23 up up correct
RGCO.US RGC Resources Inc 20241219 0 20.1 20.1 19.39 19.66 22856 19.4605 down down correct
RGEN.US Repligen Corporation 20241219 0 147.26 149.32 143.91 146.54 519504 146.54 down down correct
RGLD.US Royal Gold Inc 20241219 0 136.61 137.74 133.4663 134.1 466286 133.6515 down down correct
RGLS.US Regulus Therapeutics Inc 20241219 0 1.54 1.65 1.5 1.55 236851 1.55 up up correct
RGNX.US REGENXBIO Inc 20241219 0 7.9 8.005 7.38 7.41 1853657 7.41 down down correct
RILYM.US RILYM 20241219 0 23.5 23.5 23.36 23.46 5500 23.0843 down down correct
RGP.US Resources Connection Inc 20241219 0 8.1 8.24 7.99 8.1 321300 7.9609
RIBT.US RiceBran Technologies 20241219 0 0.0003 0.0003 0.0003 0.0003 80 0.0003
RICK.US RCI Hospitality Holdings Inc 20241219 0 56.35 57.665 54.86 56.92 114416 56.8322 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20241219 0 17.35 17.6531 16.68 17.21 130905 17.21 down down correct
RILY.US B. Riley Financial Inc 20241219 0 4.97 5.15 4.9 5.09 553940 5.09 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20241219 0 19.75 20.03 19.7001 19.95 12796 19.6079 up down incorrect
RILYN.US B. Riley Financial Inc 20241219 0 12.652 12.96 12.44 12.595 34000 12.1642 down down correct
RILYP.US B. Riley Financial Inc 20241219 0 6.62 6.73 6.61 6.73 3200 6.73 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20241219 0 9.85 9.893 9.45 9.559 20900 9.1756 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20241219 0 9.25 9.34 9.096 9.25 87904 8.9033
RIOT.US Riot Blockchain Inc 20241219 0 12.68 12.7199 11.125 11.19 28545750 11.19 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20241219 0 13.47 13.75 12.8 13.06 38905328 13.06 down down correct
RKDA.US Arcadia Biosciences Inc 20241219 0 5.75 6.23 5.62 6.22 123640 6.22 up up correct
RKLB.US Rocket Lab USA Inc. 20241219 0 23.66 24.7 22.7 23.22 15541760 23.22 down down correct
RLAY.US Relay Therapeutics Inc 20241219 0 4.2 4.32 4.12 4.26 1966872 4.26 up up correct
RLMD.US Relmada Therapeutics Inc 20241219 0 0.3544 0.37 0.3416 0.3527 673407 0.3527 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20241219 0 0.99 1.024 0.93 0.9762 83678 0.9762 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20241219 0 14.43 14.801 14.285 14.31 19300 14.1383 down up incorrect
RMBL.US RumbleON Inc 20241219 0 5.15 5.41 4.97 4.97 147061 4.97 down down correct
RMBS.US Rambus Inc 20241219 0 54.62 55.5 52.69 53.62 1611274 53.62 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20241219 0 2.45 2.48 2.35 2.35 19244 2.35 down down correct
RMNI.US Rimini Street Inc 20241219 0 2.67 2.67 2.49 2.51 533731 2.51 down down correct
RMR.US The RMR Group Inc 20241219 0 20.91 21.03 20.275 20.43 112207 19.9573 down up incorrect
RMTI.US Rockwell Medical Inc 20241219 0 2.13 2.1599 2.04 2.05 435855 2.05 down down correct
RNA.US Avidity Biosciences Inc 20241219 0 31.03 31.62 30.07 31.05 1949924 31.05 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20241219 0 3.86 3.95 3.75 3.85 121380 3.85 down down correct
RNST.US Renasant Corporation 20241219 0 35.36 35.67 34.18 34.64 779512 34.4189 down down correct
RNW.US Renew Energy Global PLC 20241219 0 6.95 7.04 6.865 6.97 1924355 6.97 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20241219 0 0.215 0.25 0.213 0.233 229500 0.233 up up correct
RNXT.US RenovoRx Inc. Common Stock 20241219 0 1.1104 1.25 1.1104 1.15 92958 1.15 up up correct
ROAD.US Construction Partners Inc 20241219 0 91.23 92.86 89.2725 91.87 769201 91.87 up up correct
ROCK.US Gibraltar Industries Inc 20241219 0 62.41 62.815 60.535 60.59 295469 60.59 down down correct
ROIC.US Retail Opportunity Investments Corp 20241219 0 17.44 17.45 17.37 17.4 1432019 17.25 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20241219 0 11.72 11.78 11.48 11.5 7367384 11.5 down down correct
ROKU.US Roku Inc 20241219 0 79.84 80.7333 77.33 78.43 3110061 78.43 down down correct
ROOT.US Root Inc 20241219 0 72.51 74.17 70.59 71.12 273325 71.12 down down correct
ROST.US Ross Stores Inc 20241219 0 148.54 149.45 147.75 147.79 2352064 147.3132 down down correct
RPAY.US Repay Holdings Corporation 20241219 0 7.91 8.2 7.715 7.89 747357 7.89 down down correct
RPD.US Rapid7 Inc 20241219 0 40.24 40.63 39.37 40.25 786672 40.25 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20241219 0 0.97 1.024 0.97 1 12595 1 up down incorrect
RPRX.US Royalty Pharma plc 20241219 0 24.24 24.475 24.05 24.28 4359724 24.1197 up up correct
RPTX.US Repare Therapeutics Inc 20241219 0 1.3 1.38 1.26 1.32 605670 1.32 up down incorrect
RRBI.US Red River Bancshares Inc 20241219 0 55.74 55.74 53.865 54.37 9900 54.2491 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20241219 0 4.89 5.13 4.89 5.01 277418 5.01 up up correct
RRR.US Red Rock Resorts Inc 20241219 0 46.16 47.39 45 45.4 683642 45.148 down down correct
RSLS.US ReShape Lifesciences Inc 20241219 0 4.5 4.73 4.352 4.47 20700 4.47 down down correct
RSSS.US Research Solutions Inc 20241219 0 4.04 4.1 3.89 3.94 147582 3.94 down up incorrect
RSVR.US Reservoir Media Inc 20241219 0 8.63 8.88 8.54 8.84 39756 8.84 up up correct
RSVRW.US Reservoir Media Management Inc 20241219 0 1.14 1.35 1.14 1.35 200 1.35 up down incorrect
RUN.US Sunrun Inc 20241219 0 9.31 9.68 9.08 9.13 12947360 9.13 down down correct
RUSHA.US Rush Enterprises Inc 20241219 0 56.49 56.925 55.36 55.4 413174 55.229 down down correct
RUSHB.US Rush Enterprises Inc 20241219 0 54.86 54.86 52.97 52.97 20638 52.8026 down up incorrect
RVMD.US Revolution Medicines Inc 20241219 0 43.3 44.03 42.67 43.29 1681331 43.29 down up incorrect
RVNC.US Revance Therapeutics Inc 20241219 0 3.09 3.091 3.07 3.07 3968900 3.07 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20241219 0 1.46 1.57 1.44 1.5 2475960 1.5 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20241219 0 0.14 0.1699 0.1176 0.15 30339 0.15 up up correct
RVSB.US Riverview Bancorp Inc 20241219 0 5.51 5.74 5.49 5.52 22190 5.5008 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20241219 0 10.34 10.345 10.14 10.25 775500 10.25 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20241219 0 6.51 6.53 6.03 6.09 16490622 6.09 down down correct
RXST.US RxSight Inc. Common Stock 20241219 0 37.39 38.64 37.12 38.19 918901 38.19 up up correct
RXT.US Rackspace Technology Inc 20241219 0 2.3 2.33 2.23 2.24 684482 2.24 down down correct
RYAAY.US Ryanair Holdings plc 20241219 0 44.66 44.93 44.28 44.49 1264314 43.9891 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20241219 0 54.15 56.425 53.43 55.48 586281 55.48 up up correct
RZB.US Reinsurance Group of America Incorporated 20241219 0 24.55 24.56 24.3717 24.46 43056 24.1088 down down correct
RZLT.US Rezolute Inc 20241219 0 4.2 4.326 4.08 4.23 328996 4.23 up up correct
SABR.US Sabre Corporation 20241219 0 3.78 3.82 3.69 3.8 3792182 3.8 up up correct
SABS.US SAB Biotherapeutics Inc 20241219 0 3.45 4.5 3.45 3.9 209920 3.9 up up correct
SABSW.US SAB Biotherapeutics Inc 20241219 0 0.0493 0.1075 0.0384 0.1 106163 0.1 up up correct
SAFT.US Safety Insurance Group Inc 20241219 0 81.96 82.9371 81.81 82.1 74613 81.1296 up down incorrect
SAGE.US Sage Therapeutics Inc 20241219 0 5.11 5.16 4.96 5 1168492 5 down down correct
SAIA.US Saia Inc 20241219 0 515.62 527.23 493.39 494.93 335170 494.93 down down correct
SALM.US Salem Media Group Inc 20241219 0 0.2 0.21 0.18 0.2039 42566 0.2039 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20241219 0 17.5 17.92 17.5 17.77 26818 17.5588 up up correct
SANA.US Sana Biotechnology Inc 20241219 0 1.7 1.7 1.55 1.6 3402114 1.6 down down correct
SANM.US Sanmina Corporation 20241219 0 78.53 79.145 76.61 76.88 309350 76.88 down down correct
SANW.US S&W Seed Company 20241219 0 6.57 6.57 5.7001 5.94 9184 5.94 down down correct
SASR.US Sandy Spring Bancorp Inc 20241219 0 33.81 34.43 33.1 33.23 249308 32.9055 down down correct
SATS.US EchoStar Corporation 20241219 0 22.31 22.88 22.1111 22.61 1015864 22.61 up up correct
SAVA.US Cassava Sciences Inc 20241219 0 2.39 2.455 2.28 2.29 3300566 2.29 down down correct
SBAC.US SBA Communications Corporation 20241219 0 200.04 201.41 197.16 198.24 1819601 197.2235 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20241219 0 27.02 28.145 26.52 26.64 501045 26.4514 down down correct
SBET.US Sharplink Gaming Ltd 20241219 0 0.78 0.8 0.75 0.7509 182576 0.7509 down down correct
SBFG.US SB Financial Group Inc 20241219 0 22.78 22.78 21.805 22.3 149530 22.164 down down correct
SBGI.US Sinclair Broadcast Group Inc 20241219 0 16.37 16.93 16.11 16.13 254046 15.85 down down correct
SBLK.US Star Bulk Carriers Corp 20241219 0 14.99 15.13 14.69 14.72 2033845 14.633 down down correct
SBNY.US Signature Bank 20241219 0 1.28 1.35 1.21 1.25 97500 1.25 down down correct
SBRA.US Sabra Health Care REIT Inc 20241219 0 16.98 17.17 16.715 16.73 2173779 16.4291 down down correct
SBSI.US Southside Bancshares Inc 20241219 0 33.01 33.39 32.01 32.14 179155 31.7707 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20241219 0 4.75 4.77 4.72 4.74 32146 4.74 down up incorrect
SBUX.US Starbucks Corporation 20241219 0 90.24 91.58 88.67 88.76 14628410 88.2809 down up incorrect
SCHL.US Scholastic Corporation 20241219 0 24.98 25.115 24.41 24.84 323376 24.5912 down down correct
SCKT.US Socket Mobile Inc 20241219 0 1.31 1.35 1.28 1.28 12755 1.28 down up incorrect
SCOR.US comScore Inc 20241219 0 7.05 7.05 6.07 6.39 34744 6.39 down down correct
SCPH.US scPharmaceuticals Inc 20241219 0 3.2 3.35 3.19 3.31 332024 3.31 up up correct
SCPS.US Scopus BioPharma Inc 20241219 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
SCSC.US ScanSource Inc 20241219 0 49.78 50.97 48.87 49.55 258422 49.55 down up incorrect
SCVL.US Shoe Carnival Inc 20241219 0 34.82 35.49 33.79 34 455181 33.8488 down up incorrect
SCWX.US SecureWorks Corp 20241219 0 8.48 8.48 8.45 8.45 159274 8.45 down down correct
SCYX.US SCYNEXIS Inc 20241219 0 1.04 1.0527 0.99 1.01 216740 1.01 down down correct
SDGR.US Schrödinger Inc 20241219 0 19.99 20.1 18.61 19.3 966485 19.3 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20241219 0 4.55 4.615 4.14 4.15 318958 4.15 down down correct
SEAC.US SeaChange International Inc 20241219 0 6.6 6.6 6.5 6.5 5100 6.5 down up incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20241219 0 3.46 3.52 3.265 3.38 1732014 3.38 down down correct
SEATW.US Vivid Seats Inc. Warrant 20241219 0 0.21 0.226 0.19 0.19 5000 0.19 down down correct
SEDG.US SolarEdge Technologies Inc 20241219 0 14.01 14.5 13 13.11 5629154 13.11 down down correct
SEED.US Origin Agritech Limited 20241219 0 2.19 2.25 2.11 2.11 39291 2.11 down down correct
SEER.US Seer Inc 20241219 0 2.26 2.33 2.2025 2.32 172528 2.32 up up correct
SEIC.US SEI Investments Company 20241219 0 81.57 82.315 81.29 81.47 770056 80.9977 down down correct
SELF.US Global Self Storage Inc 20241219 0 5.18 5.18 5.05 5.08 11323 5.008 down down correct
SENEA.US Seneca Foods Corporation 20241219 0 76.28 78.1899 76.015 78.16 15245 78.16 up down incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20241219 0 8.34 8.56 8.08 8.13 95865 8.13 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20241219 0 52.12 54.3058 51.81 52.89 8957 52.694 up up correct
SFBS.US ServisFirst Bancshares Inc 20241219 0 87.67 89.3 84.98 85.1 241742 84.7636 down down correct
SFIX.US Stitch Fix Inc 20241219 0 3.88 3.88 3.7 3.71 6900850 3.71 down down correct
SFM.US Sprouts Farmers Market Inc 20241219 0 135.2 136.5 134.11 134.69 1412742 134.69 down down correct
SFNC.US Simmons First National Corporation 20241219 0 22.43 22.74 21.97 22.13 856888 21.8966 down down correct
SFST.US Southern First Bancshares Inc 20241219 0 40.07 42.5 39.8 39.8 21867 39.8 down down correct
SGA.US Saga Communications Inc 20241219 0 12.0018 12.0794 11.855 11.9 5446 11.6641 down down correct
SGBX.US SG Blocks Inc 20241219 0 0.42 0.4248 0.4 0.4093 356324 0.4093 down down correct
SGC.US Superior Group of Companies Inc 20241219 0 16.31 16.61 16.115 16.3 42260 16.1463 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20241219 0 3.47 3.61 3.36 3.36 142540 3.36 down down correct
SGMA.US SigmaTron International Inc 20241219 0 1.56 1.63 1.529 1.59 81780 1.59 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20241219 0 10.89 11.19 10.58 10.9 745362 10.9 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20241219 0 2.72 2.82 2.24 2.31 21242506 2.31 down down correct
SGRP.US SPAR Group Inc 20241219 0 1.895 1.905 1.85 1.85 66956 1.85 down up incorrect
SGRY.US Surgery Partners Inc 20241219 0 19.91 20.285 19.55 19.61 1350049 19.61 down down correct
SHBI.US Shore Bancshares Inc 20241219 0 16.1 16.48 15.66 15.73 77223 15.6157 down down correct
SHC.US Sotera Health Company 20241219 0 13.2 13.41 13.04 13.27 1078453 13.27 up up correct
SHEN.US Shenandoah Telecommunications Company 20241219 0 12.73 12.96 12.45 12.71 198240 12.71 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20241219 0 7 7.08 6.88 6.88 153920 6.6284 down down correct
SHLS.US Shoals Technologies Group Inc 20241219 0 4.73 4.78 4.54 4.54 3644366 4.54 down up incorrect
SHO.US PI 20241219 0 20.75 21.98 20.75 21.61 5066 21.2519 up up correct
SHOO.US Steven Madden Ltd 20241219 0 42.74 43.1599 42.26 42.74 845932 42.4293
SHYF.US The Shyft Group Inc 20241219 0 12.3 12.35 11.4 11.4 351165 11.3454 down up incorrect
SIBN.US SI 20241219 0 13.64 13.64 13.01 13.05 349254 13.05 down down correct
SIEB.US Siebert Financial Corp 20241219 0 2.72 3.09 2.72 2.9 20883 2.9 up up correct
SIFY.US Sify Technologies Limited 20241219 0 3.1 3.1589 2.8501 2.9 121672 2.9 down down correct
SIGA.US SIGA Technologies Inc 20241219 0 5.79 6.16 5.6401 6.03 1173368 6.03 up up correct
SIGI.US Selective Insurance Group Inc 20241219 0 93.31 94.08 92.46 93.6 296055 93.1724 up up correct
SIGIP.US Selective Insurance Group Inc 20241219 0 18.01 18.07 17.835 17.921 29400 17.636 down down correct
SILC.US Silicom Ltd 20241219 0 14.81 15.2 14.51 14.95 41343 14.95 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20241219 0 54.9 54.99 52.06 53.23 345967 52.7399 down down correct
SINT.US Sintx Technologies Inc 20241219 0 3.89 4.04 3.28 3.66 196120 3.66 down down correct
SIRI.US Sirius XM Holdings Inc 20241219 0 21.51 21.6 20.47 20.58 10851860 20.3655 down down correct
SISI.US Shineco Inc 20241219 0 2.1 2.12 1.95 2.05 98036 2.05 down up incorrect
SITM.US SiTime Corporation 20241219 0 230 231.85 213.84 216.09 351229 216.09 down down correct
SJ.US Scienjoy Holding Corporation 20241219 0 0.85 0.868 0.761 0.761 36875 0.761 down down correct
SKIN.US The Beauty Health Company 20241219 0 1.45 1.45 1.38 1.415 421129 1.415 down up incorrect
SKYT.US SkyWater Technology Inc 20241219 0 16.73 16.73 12.01 12.44 3382821 12.44 down down correct
SKYW.US SkyWest Inc 20241219 0 101.07 102.99 100.31 102.38 419219 102.38 up up correct
SLAB.US Silicon Laboratories Inc 20241219 0 123.49 125.06 120.4501 123.83 272042 123.83 up up correct
SLDB.US Solid Biosciences Inc 20241219 0 4.13 4.16 3.93 4.01 190211 4.01 down down correct
SNY.US Sanofi 20241219 0 47.32 47.68 47.15 47.5 2672933 47.5 up up correct
SLGL.US Sol 20241219 0 0.431 0.4599 0.431 0.4402 23294 0.4402 up up correct
SLGN.US Silgan Holdings Inc 20241219 0 52.64 53.09 51.87 51.92 648504 51.7107 down up incorrect
SLM.US SLM Corporation 20241219 0 27.31 27.95 27.11 27.47 4258433 27.3474 up up correct
SLMBP.US SLM Corporation 20241219 0 73.61 73.96 73.15 73.28 10474 71.7359 down down correct
SLN.US Silence Therapeutics plc 20241219 0 6.26 6.64 5.96 6.34 917109 6.34 up up correct
SLNG.US Stabilis Solutions Inc 20241219 0 5.67 5.9 5.4325 5.8 9818 5.8 up up correct
SLNH.US Soluna Holdings Inc 20241219 0 2.55 2.55 2.08 2.11 476526 2.11 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20241219 0 8.57 8.93 8.22 8.433 5300 8.433 down down correct
SLNO.US Soleno Therapeutics Inc 20241219 0 45.55 46.36 43.32 45.2 604437 45.2 down down correct
SLP.US Simulations Plus Inc 20241219 0 28.62 29.29 27.92 28.88 220150 28.88 up up correct
SLRC.US SLR Investment Corp 20241219 0 15.8 16.05 15.79 16.02 160641 15.6311 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20241219 0 1.22 1.62 1.22 1.41 214338 1.41 up up correct
SLS.US SELLAS Life Sciences Group Inc 20241219 0 0.8335 0.9244 0.8335 0.898 940284 0.898 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20241219 0 24.4 24.4 24.066 24.066 4400 24.0322 down down correct
SMBC.US Southern Missouri Bancorp Inc 20241219 0 59.04 59.9 57.99 58.22 33427 57.9987 down down correct
SMBK.US SmartFinancial Inc 20241219 0 32.01 32.68 31.02 31.36 55033 31.36 down down correct
SMCI.US Super Micro Computer Inc 20241219 0 32.915 33.47 30.82 31.24 39138320 31.24 down up incorrect
SMID.US Smith 20241219 0 44.15 48.4104 43.05 43.77 27083 43.77 down down correct
SMIT.US Schmitt Industries Inc 20241219 0 0.0181 0.0181 0.0181 0.0181 0 0.0181
SMLR.US Semler Scientific Inc. Common Stock 20241219 0 67.76 70.22 60.92 61.34 735516 61.34 down up incorrect
SMMT.US Summit Therapeutics Inc 20241219 0 17.5 18.59 17.28 18.4 2560000 18.4 up up correct
SMPL.US The Simply Good Foods Company 20241219 0 38.91 39.11 38.46 38.85 809828 38.85 down down correct
SMSI.US Smith Micro Software Inc 20241219 0 0.9975 1.02 0.88 0.95 361817 0.95 down down correct
SMTC.US Semtech Corporation 20241219 0 63.41 64.17 62.29 63.58 1538238 63.58 up up correct
SMTI.US Sanara MedTech Inc 20241219 0 32.17 32.4184 31.13 31.59 32716 31.59 down down correct
SNAX.US Stryve Foods Inc 20241219 0 0.6296 0.65 0.622 0.6451 14808 0.6451 up up correct
SNAXW.US Stryve Foods Inc 20241219 0 0.0052 0.006 0.0052 0.006 2150 0.006 up up correct
SNBR.US Sleep Number Corporation 20241219 0 17.96 18.475 16.43 16.68 445916 16.68 down down correct
SNCR.US Synchronoss Technologies Inc 20241219 0 8.91 9.03 8.5 8.9 57566 8.9 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20241219 0 24.76 24.9 24.75 24.85 2500 24.3266 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20241219 0 14.58 14.985 14.27 14.78 681167 14.78 up up correct
SND.US Smart Sand Inc 20241219 0 2.09 2.14 2.05 2.1 176294 2.1 up down incorrect
SNDL.US Sundial Growers Inc 20241219 0 1.72 1.8092 1.71 1.73 1902231 1.73 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20241219 0 13.28 13.47 12.79 12.85 5118168 12.85 down up incorrect
SNES.US SenesTech Inc 20241219 0 3.2 3.25 2.9975 3.01 65765 3.01 down down correct
SNEX.US StoneX Group Inc 20241219 0 92.29 94.44 92.29 94.095 239593 94.095 up up correct
SNFCA.US Security National Financial Corporation 20241219 0 12.47 12.47 11.77 12.05 38236 12.05 down down correct
SNGX.US Soligenix Inc 20241219 0 3.32 3.32 3.03 3.08 22868 3.08 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20241219 0 2.56 2.6 2.51 2.55 19119 2.55 down up incorrect
SNPS.US Synopsys Inc 20241219 0 502.39 509.98 493.01 493.35 1133010 493.35 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20241219 0 2.52 2.65 2.52 2.565 18589 2.565 up up correct
SNSE.US Sensei Biotherapeutics Inc 20241219 0 0.426 0.44 0.421 0.43 148100 0.43 up up correct
SNT.US Senstar Technologies Ltd. 20241219 0 3.35 3.69 3.35 3.65 148367 3.65 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20241219 0 1.89 1.96 1.8695 1.95 11893 1.95 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20241219 0 15.72 15.99 14.92 15.03 44149621 15.03 down down correct
SOHO.US Sotherly Hotels Inc 20241219 0 1.01 1.02 0.9708 1.02 95502 1.02 up up correct
SOHOB.US Sotherly Hotels Inc 20241219 0 17.13 17.13 17.13 17.13 292 16.6335
SOHON.US Sotherly Hotels Inc 20241219 0 16.95 17.04 16.84 16.91 5300 16.4071 down down correct
SOHOO.US Sotherly Hotels Inc 20241219 0 15.9 16.25 15.9 16.03 2120 15.542 up down incorrect
SOHU.US Sohu.com Limited 20241219 0 12.81 13.04 12.8 12.85 53121 12.85 up up correct
SONM.US Sonim Technologies Inc 20241219 0 3.35 3.63 3.3 3.51 33012 3.51 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20241219 0 1.73 1.74 1.57 1.59 319509 1.59 down down correct
SONO.US Sonos Inc 20241219 0 13.96 14.47 13.935 14.41 1500193 14.41 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20241219 0 0.8413 0.844 0.81 0.81 21213 0.81 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20241219 0 3.31 3.35 3.06 3.1 60857 3.1 down down correct
SOTK.US Sono 20241219 0 4.39 4.4627 4.18 4.44 6060 4.44 up up correct
SPCB.US SuperCom Ltd 20241219 0 3.6 3.64 3.22 3.49 124014 3.49 down down correct
SPFI.US South Plains Financial Inc 20241219 0 36 36.5 35.02 35.25 74500 35.1028 down down correct
SPI.US SPI Energy Co. Ltd 20241219 0 0.43 0.4497 0.3753 0.3928 760928 0.3928 down down correct
TAKMX.US TAKMX 20241219 0 8.57 8.57 8.57 8.57 0 8.3715
SPNS.US Sapiens International Corporation N.V 20241219 0 27.82 27.93 27.38 27.57 128812 27.57 down up incorrect
SPOK.US Spok Holdings Inc 20241219 0 16.31 16.57 16.11 16.46 240629 16.1374 up up correct
SPRB.US Spruce Biosciences Inc 20241219 0 0.4 0.4001 0.3731 0.3821 306365 0.3821 down down correct
SPRO.US Spero Therapeutics Inc 20241219 0 0.992 1.02 0.99 0.998 207719 0.998 up up correct
SPSC.US SPS Commerce Inc 20241219 0 193.73 198.825 188.02 190.3 309763 190.3 down up incorrect
SPT.US Sprout Social Inc 20241219 0 33.69 35 31.79 32.36 717571 32.36 down up incorrect
SPTN.US SpartanNash Company 20241219 0 19.33 19.74 19.33 19.4 284985 19.4 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20241219 0 2.58 2.58 2.39 2.41 393082 2.41 down down correct
SQFT.US Presidio Property Trust Inc 20241219 0 0.75 0.81 0.75 0.78 137704 0.78 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20241219 0 13.6 13.79 13.6 13.78 1000 13.25 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20241219 0 16.6 17.04 16.275 16.61 502961 16.61 up up correct
SRAX.US SRAX Inc 20241219 0 0.21 0.24 0.21 0.21 9999 0.21
SRCE.US 1st Source Corporation 20241219 0 59.75 61.03 58.8701 59.31 80564 58.9688 down down correct
SRCL.US Stericycle Inc 20241219 0 71.7 72.2 71.4 71.4 94491 71.4 down down correct
SRDX.US Surmodics Inc 20241219 0 39.73 40.04 39.52 39.91 117303 39.91 up up correct
SRNE.US Sorrento Therapeutics Inc 20241219 0 0.001 0.0012 0.001 0.0012 489286 0.0012 up up correct
SRPT.US Sarepta Therapeutics Inc 20241219 0 120.53 122.5 117.97 119.47 1031269 119.47 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20241219 0 51.96 51.96 51.96 51.96 0 50.9683
SRRK.US Scholar Rock Holding Corporation 20241219 0 40.88 42.31 40.22 42.09 1162532 42.09 up up correct
SRTS.US Sensus Healthcare Inc 20241219 0 7.5 7.55 7.12 7.21 190945 7.21 down down correct
SRZN.US Surrozen Inc. Common Stock 20241219 0 9.946 11.27 9.87 9.87 25129 9.87 down down correct
SSB.US South State Corporation 20241219 0 102.47 103.13 98.82 98.93 849800 98.4346 down down correct
SSBI.US Summit State Bank 20241219 0 7.214 7.47 7.19 7.47 4569 7.47 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20241219 0 34.02 35.7 33.177 33.22 27400 33.1291 down down correct
SSKN.US STRATA Skin Sciences Inc 20241219 0 2.96 3.05 2.96 3.05 4333 3.05 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20241219 0 73.86 74.85 73.7905 74.27 1312249 74.0615 up up correct
SSP.US The E.W. Scripps Company 20241219 0 1.98 2.045 1.9 1.99 721276 1.99 up up correct
SSRM.US SSR Mining Inc 20241219 0 6.99 7.065 6.85 6.87 4145896 6.87 down down correct
SSSS.US SuRo Capital Corp 20241219 0 5.76 5.9 5.51 5.71 391075 5.71 down up incorrect
SSTI.US ShotSpotter Inc 20241219 0 12.39 12.7855 12.05 12.29 75166 12.29 down down correct
SSYS.US Stratasys Ltd 20241219 0 9.72 10.09 9.54 9.56 423605 9.56 down down correct
STAA.US STAAR Surgical Company 20241219 0 25.11 25.22 23.93 24.98 746739 24.98 down down correct
STAB.US Statera Biopharma Inc 20241219 0 0.0001 0.0001 0.0001 0.0001 1624 0.0001
STAF.US Staffing 360 Solutions Inc 20241219 0 2.25 2.25 2.13 2.16 26294 2.16 down down correct
STBA.US S&T Bancorp Inc 20241219 0 39.9 40.785 38.73 38.89 282712 38.5556 down up incorrect
STCN.US Steel Connect Inc 20241219 0 12.36 12.3897 12.3 12.34 7764 12.34 down down correct
STEP.US StepStone Group Inc 20241219 0 58.08 59.4 58 58.33 671600 58.0896 up up correct
STGW.US MDC Partners Inc 20241219 0 7.04 7.24 6.835 6.88 308716 6.88 down down correct
STIM.US Neuronetics Inc 20241219 0 1.42 1.42 1.2301 1.29 118087 1.29 down down correct
STKL.US SunOpta Inc 20241219 0 7.44 7.6 7.33 7.5 434125 7.5 up up correct
STKS.US The ONE Group Hospitality Inc 20241219 0 2.8 2.87 2.735 2.75 120849 2.75 down down correct
STLD.US Steel Dynamics Inc 20241219 0 117.21 119.14 114.79 115.29 1847715 114.824 down up incorrect
STNE.US StoneCo Ltd 20241219 0 8.21 8.21 7.99 8 6657487 8 down down correct
STOK.US Stoke Therapeutics Inc 20241219 0 11.21 11.34 10.61 11.3 769008 11.3 up up correct
STRA.US Strategic Education Inc 20241219 0 95.61 97.02 94.625 95.08 127728 94.3954 down down correct
STRL.US Sterling Construction Company Inc 20241219 0 168.56 175.88 168.56 174.72 666831 174.72 up up correct
STRM.US Streamline Health Solutions Inc 20241219 0 3.45 3.45 3.07 3.15 55326 3.15 down down correct
STRO.US Sutro Biopharma Inc 20241219 0 1.98 1.98 1.7 1.82 1545326 1.82 down down correct
STRR.US Star Equity Holdings Inc 20241219 0 2.23 2.29 2.11 2.2 38561 2.2 down down correct
STRRP.US Star Equity Holdings Inc 20241219 0 9.07 9.08 9.07 9.08 500 8.8455 up up correct
STRS.US Stratus Properties Inc 20241219 0 22.1 22.37 21.27 21.27 6263 21.27 down down correct
STRT.US Strattec Security Corporation 20241219 0 41.01 41.54 40.35 41.26 17651 41.26 up down incorrect
STTK.US Shattuck Labs Inc 20241219 0 1.07 1.14 1.04 1.04 194284 1.04 down down correct
STX.US Seagate Technology Holdings plc 20241219 0 91.6 92.11 87.41 87.54 4522294 87.54 down down correct
SUNS.US SLR Senior Investment Corp 20241219 0 13.32 13.67 12.75 13.15 122200 12.7702 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20241219 0 35.5 35.79 35 35.77 273466 35.77 up up correct
SURG.US SurgePays Inc. Common Stock 20241219 0 1.73 1.8735 1.7 1.73 463439 1.73
SVA.US Sinovac Biotech Ltd 20241219 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20241219 0 2.38 2.41 2.29 2.33 7384546 2.3215 down down correct
SVRA.US Savara Inc 20241219 0 3.09 3.355 3.07 3.23 1310924 3.23 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20241219 0 0.06 0.08 0.06 0.07 1100 0.07 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20241219 0 0.93 0.9479 0.89 0.9479 23021 0.9479 up up correct
SWBI.US Smith & Wesson Brands Inc 20241219 0 10.58 10.6 10.18 10.19 894980 10.0556 down down correct
SWIM.US Latham Group Inc 20241219 0 7.28 7.42 6.91 7.01 633065 7.01 down down correct
SWKH.US SWK Holdings Corporation 20241219 0 16.07 16.51 16.07 16.47 6060 16.47 up down incorrect
SWKS.US Skyworks Solutions Inc 20241219 0 88.96 89.86 88.13 88.26 3079300 87.3408 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20241219 0 10.395 10.395 10.395 10.395 0 10.395
SWSSU.US Springwater Special Situations Corp Unit 20241219 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20241219 0 35.73 36.36 34.355 34.78 1285472 34.78 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20241219 0 0.361 0.361 0.3401 0.3401 20278 2.7208 down down correct
SY.US So 20241219 0 0.8 0.8 0.7801 0.7844 34021 0.7844 down down correct
SYBT.US Stock Yards Bancorp Inc 20241219 0 72.39 74.955 70.95 72.17 105222 71.8436 down up incorrect
SYBX.US Synlogic Inc 20241219 0 1.37 1.4 1.36 1.3717 11386 1.3717 up up correct
SYNA.US Synaptics Incorporated 20241219 0 76.76 77.61 74.62 74.78 455576 74.78 down down correct
SYPR.US Sypris Solutions Inc 20241219 0 2.65 2.9292 1.96 2.28 469642 2.28 down down correct
SYRS.US Syros Pharmaceuticals Inc 20241219 0 0.21 0.2111 0.1904 0.2018 1548298 0.2018 down down correct
SYTA.US Siyata Mobile Inc 20241219 0 0.744 0.7592 0.6654 0.6999 77726 6.999 down up incorrect
SYTAW.US Siyata Mobile Inc 20241219 0 0.0586 0.0586 0.0432 0.058 11305 0.058 down down correct
TACT.US TransAct Technologies Incorporated 20241219 0 3.986 4.045 3.97 3.97 9944 3.97 down down correct
TAIT.US Taitron Components Incorporated 20241219 0 2.5781 2.6168 2.56 2.59 4517 2.5411 up down incorrect
TALK.US Talkspace Inc 20241219 0 3.12 3.18 2.97 3.01 1632173 3.01 down down correct
TALKW.US Talkspace Inc 20241219 0 0.1364 0.154 0.1265 0.1539 8749 0.1539 up up correct
TANH.US Tantech Holdings Ltd 20241219 0 0.1463 0.15 0.1411 0.1499 61295 5.996 up up correct
TAOP.US Taoping Inc 20241219 0 0.32 0.324 0.2958 0.317 259423 0.317 down down correct
TARA.US Protara Therapeutics Inc 20241219 0 5.15 5.32 4.91 5.18 719488 5.18 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20241219 0 52.92 53.4982 50.54 52 580288 52 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20241219 0 16.05 16.4379 15.78 16.09 155524 16.09 up up correct
TATT.US TAT Technologies Ltd 20241219 0 25.81 26.8 25.75 26.16 35908 26.16 up up correct
TAYD.US Taylor Devices Inc 20241219 0 41.324 42.295 41.03 41.94 19947 41.94 up up correct
TBBK.US The Bancorp Inc 20241219 0 53.3 54 51.79 51.96 651232 51.96 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20241219 0 3.86 3.97 3.82 3.85 672025 3.85 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20241219 0 0.3198 0.331 0.292 0.331 16347 0.331 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20241219 0 16.12 16.32 15.8 16.11 230483 15.8177 down up incorrect
TBLT.US ToughBuilt Industries Inc 20241219 0 2.71 2.71 2.71 2.71 316 2.71
TBNK.US Territorial Bancorp Inc 20241219 0 9.9 9.9 9.61 9.67 9921 9.6591 down down correct
TBPH.US Theravance Biopharma Inc 20241219 0 9.68 9.905 9.63 9.73 241837 9.73 up up correct
TC.US TuanChe ADR 20241219 0 0.95 1.0362 0.9201 0.9376 141083 0.9376 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20241219 0 16.61 16.85 16.52 16.74 1900 16.6905 up up correct
TCBI.US Texas Capital Bancshares Inc 20241219 0 78.83 80.13 76.3975 76.78 609532 76.78 down down correct
TCBIO.US Texas Capital Bancshares Inc 20241219 0 19.83 19.877 19.61 19.63 48267 19.296 down down correct
TCBK.US TriCo Bancshares 20241219 0 44.87 45.41 43.65 43.88 159488 43.5339 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20241219 0 14.9 15.19 14.9 15.19 3700 15.1525 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20241219 0 34.48 35.015 33.37 33.47 104020 33.47 down down correct
TCCO.US Technical Communications Corporation 20241219 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TCMD.US Tactile Systems Technology Inc 20241219 0 17.51 18 16.76 16.95 393692 16.95 down up incorrect
TCOM.US Trip.com Group Limited 20241219 0 71.79 72.6 71 72.57 2416838 72.219 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20241219 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
TCPC.US BlackRock TCP Capital Corp 20241219 0 8.44 8.58 8.39 8.48 884053 8.2176 up up correct
TCRX.US Tscan Therapeutics Inc 20241219 0 2.92 3.03 2.85 2.93 275596 2.93 up up correct
TCX.US Tucows Inc 20241219 0 15.72 15.845 15.29 15.29 35839 15.29 down down correct
TDS.US PV 20241219 0 17.44 17.7 17.24 17.6 122055 17.2415 up up correct
TDUP.US ThredUp Inc 20241219 0 1.41 1.47 1.31 1.34 459471 1.34 down down correct
TEAM.US Atlassian Corporation Plc 20241219 0 255.57 259.15 249.4 251.23 2026000 251.23 down down correct
TECH.US Bio 20241219 0 71.47 72.08 69.48 71.39 1051878 71.3045 down down correct
TECTP.US Tectonic Financial Inc 20241219 0 10.32 10.39 9.95 10.39 2700 10.0943 up up correct
TELA.US TELA Bio Inc 20241219 0 2.85 3.04 2.8 2.8 133613 2.8 down down correct
TENB.US Tenable Holdings Inc 20241219 0 40.51 41 40.2 40.94 1162589 40.94 up up correct
TENX.US Tenax Therapeutics Inc 20241219 0 5.5 5.58 5.42 5.56 11578 5.56 up up correct
TER.US Teradyne Inc 20241219 0 127.89 130.1 124.73 125.19 3295178 125.0569 down down correct
TERN.US Terns Pharmaceuticals Inc 20241219 0 5.82 6.06 5.46 6.05 3238465 6.05 up up correct
TFC.US PR 20241219 0 19.71 19.7187 19.39 19.55 150605 19.2692 down down correct
TFFP.US TFF Pharmaceuticals Inc 20241219 0 0.065 0.065 0.065 0.065 0 0.065
TFSL.US TFS Financial Corporation 20241219 0 12.75 12.92 12.55 12.58 354476 12.3014 down down correct
TGLS.US Tecnoglass Inc 20241219 0 79.41 80.95 78.3016 79.3 232900 79.1526 down down correct
TGTX.US TG Therapeutics Inc 20241219 0 31.39 31.6 30.435 30.95 1984827 30.95 down down correct
TH.US Target Hospitality Corp 20241219 0 9.47 9.615 9.335 9.54 341280 9.54 up up correct
THFF.US First Financial Corporation 20241219 0 47.28 47.49 45.67 45.98 70946 45.4683 down down correct
THMO.US ThermoGenesis Holdings Inc 20241219 0 0.0005 0.0005 0.0005 0.0005 616 0.0005
THRM.US Gentherm Incorporated 20241219 0 39.67 39.81 38.445 38.63 209175 38.63 down down correct
THRY.US Thryv Holdings Inc 20241219 0 14.82 15.125 14.32 14.89 695040 14.89 up up correct
THTX.US Theratechnologies Inc 20241219 0 1.77 1.8 1.631 1.66 173375 1.66 down down correct
TIGO.US Millicom International Cellular S.A 20241219 0 24.66 24.72 24.35 24.48 165600 23.5059 down down correct
TIGR.US UP Fintech Holding Limited 20241219 0 7.2 7.337 7.06 7.07 4822144 7.07 down down correct
TIL.US Instil Bio Inc 20241219 0 20.18 20.9185 19.0137 20.08 85268 20.08 down down correct
TILE.US Interface Inc 20241219 0 24.55 25.37 24.445 24.65 690750 24.65 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20241219 0 25.64 25.64 25.64 25.64 0 25.64
TIPPX.US Total Income + Real Estate Fund CL C 20241219 0 24.15 24.15 24.15 24.15 0 24.15
TIPRX.US Totl In Rl Est A 20241219 0 26.13 26.13 26.13 26.13 0 26.13
TIPT.US Tiptree Inc 20241219 0 20.68 21.0937 20.17 20.17 56586 20.1177 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20241219 0 26.9 26.9 26.9 26.9 0 26.9
TIRX.US Tian Ruixiang Holdings Ltd 20241219 0 1.5 1.5 1.38 1.46 62128 1.46 down down correct
TITN.US Titan Machinery Inc 20241219 0 13.98 14.16 13.23 13.29 292324 13.29 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20241219 0 0.216 0.225 0.201 0.201 34676 3.417 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20241219 0 7.93 8.18 7 7.24 451297 7.24 down down correct
TLF.US Tandy Leather Factory Inc 20241219 0 4.63 4.73 4.63 4.65 6086 3.3631 up down incorrect
TLRY.US Tilray Inc 20241219 0 1.18 1.22 1.15 1.16 25584420 1.16 down down correct
TLS.US Telos Corporation 20241219 0 3.57 3.65 3.4 3.42 244803 3.42 down down correct
TLSA.US Tiziana Life Sciences PLC 20241219 0 0.9907 0.994 0.73 0.832 821703 0.832 down up incorrect
TMC.US TMC the metals company Inc 20241219 0 0.766 0.7849 0.721 0.725 1848907 0.725 down down correct
TMCI.US Treace Medical Concepts Inc 20241219 0 7.04 7.095 6.75 6.9 281731 6.9 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20241219 0 0.067 0.068 0.059 0.062 15400 0.062 down down correct
TMDX.US TransMedics Group Inc 20241219 0 61.19 62.4 60.165 60.53 1435474 60.53 down down correct
TMUS.US T 20241219 0 220.06 221.75 217.79 218 4958768 217.2738 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20241219 0 32.7 33.505 32.5 33.27 877808 33.27 up up correct
TNGX.US Bctg Acquisition Corp 20241219 0 2.79 3.07 2.715 2.94 6467009 2.94 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20241219 0 0.36 0.72 0.32 0.57 7251726 57 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20241219 0 1.26 1.41 1.22 1.41 6567666 1.41 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20241219 0 0.1921 0.2112 0.1815 0.2069 1301809 0.2069 up up correct
TOIIW.US The Oncology Institute Inc 20241219 0 0.0098 0.0114 0.008 0.0114 16992 0.0114 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20241219 0 1 1.0184 0.7 0.77 4259733 0.77 down up incorrect
TOPS.US Top Ships Inc 20241219 0 5.7149 5.9 5.3 5.5 20410 5.5 down down correct
TOUR.US Tuniu Corporation 20241219 0 1.02 1.05 1.01 1.01 44979 1.01 down down correct
TOWN.US TowneBank 20241219 0 34.62 35.245 34.08 34.15 333229 33.9015 down down correct
TPIC.US TPI Composites Inc 20241219 0 1.28 1.28 1.1 1.22 2388672 1.22 down down correct
TPST.US Tempest Therapeutics Inc 20241219 0 0.7201 0.7488 0.6994 0.72 1711757 0.72 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20241219 0 17.11 17.68 16.86 17.28 125259 17.28 up up correct
TREE.US LendingTree Inc 20241219 0 39.81 40.66 38.4688 39.15 329693 39.15 down down correct
TRIB.US Trinity Biotech plc 20241219 0 0.788 0.8235 0.7551 0.77 100251 0.77 down down correct
TRIN.US Trinity Capital Inc 20241219 0 14.4 14.47 14.26 14.36 461064 13.8655 down down correct
TRIP.US TripAdvisor Inc 20241219 0 14.39 14.59 13.645 13.89 8615559 13.89 down down correct
TRMB.US Trimble Inc 20241219 0 70.88 71.58 70.525 70.74 1406718 70.74 down up incorrect
TRMD.US TORM plc 20241219 0 18.45 18.48 17.9 17.97 1313900 16.8925 down down correct
TRMK.US Trustmark Corporation 20241219 0 35.4 36.47 34.56 34.64 315360 34.4112 down down correct
TRNS.US Transcat Inc 20241219 0 105.64 106.81 104.26 106.78 62917 106.78 up up correct
TROO.US TROOPS Inc 20241219 0 1.91 2.0899 1.905 1.91 20043 1.91
TROW.US T. Rowe Price Group Inc 20241219 0 114.02 114.52 112.53 112.97 1889984 111.4112 down down correct
TRS.US TriMas Corporation 20241219 0 24.85 25.1 24.51 24.71 224475 24.6618 down up incorrect
TRST.US TrustCo Bank Corp NY 20241219 0 34.5 37.87 33.36 33.38 187305 32.9972 down down correct
TRTN.US PE 20241219 0 19.92 20.06 19.88 20 8855 19.6323 up up correct
TRUE.US TrueCar Inc 20241219 0 3.96 4.02 3.76 3.77 196701 3.77 down down correct
TRUP.US Trupanion Inc 20241219 0 50.77 51.6 49.49 49.57 338773 49.57 down up incorrect
TRVG.US trivago N.V 20241219 0 2.3 2.4396 2.02 2.31 317178 2.31 up up correct
TRVI.US Trevi Therapeutics Inc 20241219 0 4.24 4.42 4.115 4.15 684677 4.15 down up incorrect
TRVN.US Trevena Inc 20241219 0 1.67 1.84 1.62 1.785 3181 1.785 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20241219 0 17.24 17.37 16.13 16.8 81783 16.8 down down correct
TSBK.US Timberland Bancorp Inc 20241219 0 31.89 33.15 30.79 30.79 14506 30.5393 down down correct
TSCO.US Tractor Supply Company 20241219 0 265.03 266.81 262.38 264.03 7494000 52.593 down down correct
TSEM.US Tower Semiconductor Ltd 20241219 0 50.94 50.99 49.77 50.55 618294 50.55 down down correct
TSHA.US Taysha Gene Therapies Inc 20241219 0 1.98 2 1.805 1.85 3364100 1.85 down down correct
TSIFX.US TSIFX 20241219 0 8.44 8.44 8.44 8.44 0 8.417
TSLA.US Tesla Inc 20241219 0 451.88 456.36 420.02 436.17 118566094 436.17 down down correct
TSVT.US 2seventy bio Inc 20241219 0 3.01 3.1074 2.78 2.92 399015 2.92 down down correct
TTD.US The Trade Desk Inc 20241219 0 130.16 130.4 125.78 126.23 4225211 126.23 down down correct
TTEC.US TTEC Holdings Inc 20241219 0 4.69 4.7324 4.47 4.59 428626 4.59 down down correct
TTEK.US Tetra Tech Inc 20241219 0 40.83 41.52 40.03 40.3 2170000 40.2275 down up incorrect
TTGT.US TechTarget Inc 20241219 0 20.3 21.38 19.8 20.34 347202 20.34 up down incorrect
TTMI.US TTM Technologies Inc 20241219 0 25.04 25.21 24.48 24.73 505552 24.73 down down correct
TTNP.US Titan Pharmaceuticals Inc 20241219 0 3.45 3.6 3.2001 3.23 52137 3.23 down down correct
TTOO.US T2 Biosystems Inc 20241219 0 0.366 0.366 0.3253 0.3341 593871 0.3341 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20241219 0 6.93 6.98 6.67 6.85 159544 6.85 down up incorrect
TTWO.US Take 20241219 0 183.5 184.49 181.16 181.38 1570330 181.38 down down correct
TURN.US 180 Degree Capital Corp 20241219 0 3.65 3.76 3.6 3.6 40300 3.6 down down correct
TUSK.US Mammoth Energy Services Inc 20241219 0 2.85 2.91 2.81 2.82 79579 2.82 down down correct
TVTX.US Travere Therapeutics Inc 20241219 0 16.96 17.52 16.67 17.4 1375757 17.4 up up correct
TW.US Tradeweb Markets Inc 20241219 0 130.15 131.85 130 130.33 770368 130.2145 up up correct
TWIN.US Twin Disc Incorporated 20241219 0 11.5 11.5 11.01 11.12 28020 11.0746 down down correct
TWST.US Twist Bioscience Corporation 20241219 0 44.61 45.18 43.15 43.62 969225 43.62 down down correct
TXG.US 10x Genomics Inc 20241219 0 13.71 13.73 13.2 13.61 1735167 13.61 down up incorrect
TXMD.US TherapeuticsMD Inc 20241219 0 1.09 1.1452 1.05 1.09 18947 1.09
TXN.US Texas Instruments Incorporated 20241219 0 186.89 187.36 183.88 184.47 6290000 183.1159 down down correct
TXRH.US Texas Roadhouse Inc 20241219 0 183.96 185.865 182.13 182.86 926041 182.1369 down down correct
TYRA.US Tyra Biosciences Inc 20241219 0 14.61 14.8 14.295 14.5 349956 14.5 down up incorrect
TZOO.US Travelzoo 20241219 0 20.99 21.25 19.23 19.62 166812 19.62 down down correct
UAL.US United Airlines Holdings Inc 20241219 0 92.75 96.18 92.73 95.56 6619500 95.56 up up correct
UBCP.US United Bancorp Inc 20241219 0 13.1 13.8016 12.5 12.5 11889 12.1722 down down correct
UBFO.US United Security Bancshares 20241219 0 10.06 10.3446 9.74 9.98 34337 9.8614 down down correct
UBOH.US United Bancshares Inc 20241219 0 27 27 26 26.8 4351 26.5907 down down correct
UBSI.US United Bankshares Inc 20241219 0 38.08 38.92 37.43 37.49 1174613 37.0824 down up incorrect
UBX.US Unity Biotechnology Inc 20241219 0 1.03 1.03 0.95 0.9699 123842 0.9699 down down correct
UCL.US uCloudlink Group Inc 20241219 0 2.93 3.05 1.41 2.1 1542317 2.1 down down correct
UCTT.US Ultra Clean Holdings Inc 20241219 0 36.3 36.46 34.47 34.96 401588 34.96 down down correct
UDMY.US Udemy Inc. Common Stock 20241219 0 7.94 7.99 7.68 7.76 836415 7.76 down down correct
UEIC.US Universal Electronics Inc 20241219 0 11.14 11.14 10.64 10.9 58622 10.9 down down correct
UFCS.US United Fire Group Inc 20241219 0 29.76 30.2387 29.345 29.49 130009 29.325 down down correct
UFPI.US UFP Industries Inc 20241219 0 116.18 117.82 113.01 113.62 415463 113.2483 down down correct
UFPT.US UFP Technologies Inc 20241219 0 243.19 248.32 238.36 246.04 102122 246.04 up down incorrect
UG.US United 20241219 0 9.82 9.82 9.52 9.74 6151 9.4356 down down correct
UGRO.US urban 20241219 0 0.97 1.1 0.9581 1.02 17803 1.02 up up correct
UHAL.US AMERCO 20241219 0 68.94 69.25 67.42 67.46 134700 67.46 down down correct
UK.US Ucommune International Ltd 20241219 0 1.12 1.1699 1.052 1.1699 78631 1.1699 up up correct
UKOMW.US Ucommune International Ltd 20241219 0 0.0083 0.0083 0.0083 0.0083 6005 0.0083
ULBI.US Ultralife Corporation 20241219 0 7.5 7.62 7.19 7.28 62867 7.28 down down correct
ULCC.US Frontier Group Holdings Inc 20241219 0 6.2 6.47 6.18 6.43 2193594 6.43 up up correct
ULH.US Universal Logistics Holdings Inc 20241219 0 45.98 46.615 44.9628 45.81 49879 45.6332 down down correct
ULTA.US Ulta Beauty Inc 20241219 0 420.86 427.75 419.78 425.52 741502 425.52 up up correct
UMBF.US UMB Financial Corporation 20241219 0 115.88 117.585 112.665 113.2 587045 112.7607 down up incorrect
UNAM.US Unico American Corporation 20241219 0 0.058 0.058 0.058 0.058 0 0.058
UNB.US Union Bankshares Inc 20241219 0 31.27 33.685 31 32.49 13423 32.1259 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20241219 0 0.6681 0.72 0.6622 0.71 1023371 0.71 up up correct
UNIT.US Uniti Group Inc 20241219 0 5.54 5.65 5.495 5.57 1427848 5.57 up up correct
UNTY.US Unity Bancorp Inc 20241219 0 43.93 44.565 42.305 42.89 72099 42.7475 down up incorrect
UONE.US Urban One Inc 20241219 0 1.625 1.6545 1.56 1.58 20975 1.58 down down correct
UONEK.US Urban One Inc 20241219 0 0.97 1.0145 0.97 0.99 18986 0.99 up down incorrect
UPC.US Universe Pharmaceuticals INC 20241219 0 0.7 0.7099 0.62 0.635 283362 0.635 down down correct
UPLD.US Upland Software Inc 20241219 0 4.61 4.8699 4.4312 4.58 405919 4.58 down down correct
UPST.US Upstart Holdings Inc 20241219 0 75.545 76.75 66.9501 67.23 7778164 67.23 down down correct
UPWK.US Upwork Inc 20241219 0 16.53 16.82 16.11 16.24 1818692 16.24 down down correct
URBN.US Urban Outfitters Inc 20241219 0 53.89 54.52 52.99 53.74 1666300 53.74 down down correct
URGN.US UroGen Pharma Ltd 20241219 0 10.86 11.13 10.54 10.71 298822 10.71 down down correct
UROY.US Uranium Royalty Corp 20241219 0 2.14 2.2099 2.1 2.11 2101052 2.11 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20241219 0 44.23 44.245 44.05 44.05 206113 44.05 down down correct
USAU.US U.S. Gold Corp 20241219 0 6.5 6.71 6.25 6.38 80834 6.38 down down correct
USCB.US US Century Bank 20241219 0 17.89 18.4529 17.25 17.35 17652 17.2599 down down correct
USEG.US U.S. Energy Corp 20241219 0 1.45 1.6154 1.44 1.44 37125 1.44 down up incorrect
USIO.US Usio Inc 20241219 0 1.29 1.3081 1.25 1.29 84622 1.29
USLM.US United States Lime & Minerals Inc 20241219 0 134.03 140.01 131.82 133.74 130700 133.6607 down down correct
USQIX.US USQ Core Real Estate Fund 20241219 0 22.14 22.14 22.14 22.14 0 21.9186
USQSX.US USQ Core Real Estate Fund 20241219 0 22.23 22.23 22.23 22.23 0 22.0195
UTHR.US United Therapeutics Corporation 20241219 0 357.55 364.61 350.6 360.16 335166 360.16 up down incorrect
UTMD.US Utah Medical Products Inc 20241219 0 62.4 62.61 61.67 62.08 28791 61.7487 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20241219 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20241219 0 2.49 2.49 2.49 2.49 656 2.49
UVSP.US Univest Financial Corporation 20241219 0 30.02 30.56 29.51 29.69 157739 29.487 down down correct
UXIN.US Uxin Limited 20241219 0 3.71 4.03 3.61 3.78 133297 3.78 up up correct
VABK.US Virginia National Bankshares Corporation 20241219 0 39.21 39.64 38.45 38.49 7577 38.1338 down down correct
VALN.US Valneva SE 20241219 0 3.96 4.38 3.96 4.35 234049 4.35 up up correct
VALU.US Value Line Inc 20241219 0 51.53 52.55 51.53 52.03 11255 51.6717 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20241219 0 0.0002 0.05 0.0002 0.0002 105143 0.0002
VBFC.US Village Bank and Trust Financial Corp 20241219 0 77.73 77.73 77.73 77.73 170 77.5537
VBNK.US VersaBank Common Shares 20241219 0 13.33 13.47 12.98 13.23 258742 13.2126 down up incorrect
VBTX.US Veritex Holdings Inc 20241219 0 27.6 28.585 26.61 26.67 445192 26.4703 down down correct
VC.US Visteon Corporation 20241219 0 87.46 88.23 84.08 85.49 304543 85.49 down down correct
VCEL.US Vericel Corporation 20241219 0 56.69 57.52 54.17 54.95 672162 54.95 down down correct
VCMIX.US Versus Capital Multi 20241219 0 24.52 24.52 24.52 24.52 0 24.2707
VCNX.US Vaccinex Inc 20241219 0 1 1.14 0.76 1.01 50880 1.01 up up correct
VCTR.US Victory Capital Holdings Inc 20241219 0 62.63 63.87 61.73 62.59 605501 62.1645 down down correct
VCYT.US Veracyte Inc 20241219 0 39.78 39.868 38.73 39.07 610221 39.07 down down correct
VECO.US Veeco Instruments Inc 20241219 0 27.92 28.39 27.33 27.59 540822 27.59 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20241219 0 0.333 0.3522 0.31 0.32 84885 0.32 down down correct
VEON.US VEON Ltd 20241219 0 35.6 36.7 35.55 36.7 274638 36.7 up up correct
VERA.US Vera Therapeutics Inc 20241219 0 41.5 42.58 40.735 42.05 557607 42.05 up down incorrect
VERB.US Verb Technology Company Inc 20241219 0 6.25 6.25 5.72 6 29573 6 down down correct
VERI.US Veritone Inc 20241219 0 2.2 2.29 2.15 2.18 785332 2.18 down down correct
VERO.US Venus Concept Inc 20241219 0 0.3176 0.327 0.3025 0.3169 6872 3.4859 down up incorrect
VERU.US Veru Inc 20241219 0 0.7 0.706 0.6 0.629 1422971 0.629 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20241219 0 5.11 5.25 4.88 5.16 1873969 5.16 up down incorrect
VERX.US Vertex Inc 20241219 0 53 54.3 52.88 53.59 844612 53.59 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20241219 0 0.0016 0.0021 0.0016 0.0016 16791 0.0016
VFF.US Village Farms International Inc 20241219 0 0.7702 0.7845 0.73 0.7361 666353 0.7361 down up incorrect
VFLEX.US VFLEX 20241219 0 26.81 26.81 26.81 26.81 0 26.4982
VIASP.US Via Renewables Inc 20241219 0 23.04 23.5 23.04 23.4 10700 22.6873 up up correct
VIAV.US Viavi Solutions Inc 20241219 0 10.24 10.31 10.105 10.24 1488526 10.24
VICR.US Vicor Corporation 20241219 0 51.57 51.605 48.87 49.08 259210 49.08 down up incorrect
VINC.US Vincerx Pharma Inc 20241219 0 0.21 0.217 0.197 0.207 16745 4.14 down down correct
VINP.US Vinci Partners Investments Ltd 20241219 0 10.01 10.06 9.9 9.98 78691 9.98 down down correct
VIOT.US Viomi Technology Co. Ltd 20241219 0 1.46 1.52 1.45 1.45 158128 1.45 down up incorrect
VIR.US Vir Biotechnology Inc 20241219 0 7.24 7.47 7.04 7.37 1101318 7.37 up down incorrect
VIRC.US Virco Mfg. Corporation 20241219 0 10.84 11.04 10.62 10.65 458181 10.625 down up incorrect
VIRT.US Virtu Financial Inc 20241219 0 35.14 35.5 34.55 34.56 665077 34.3264 down down correct
VIRX.US Viracta Therapeutics Inc 20241219 0 0.213 0.2194 0.2003 0.214 486020 0.214 up up correct
VISL.US Vislink Technologies Inc 20241219 0 3.36 3.52 3.35 3.35 8253 3.35 down down correct
VITL.US Vital Farms Inc 20241219 0 37.74 38.94 36.99 38.74 760538 38.74 up down incorrect
VIVE.US Viveve Medical Inc 20241219 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20241219 0 39.55 41.67 38.9 41.49 7140510 41.49 up up correct
VLCN.US Volcon Inc. Common stock 20241219 0 3.85 3.85 3.69 3.74 28743 3.74 down down correct
VLGEA.US Village Super Market Inc 20241219 0 32.07 32.6 31.82 32.27 19499 32.017 up up correct
VLN.US WT 20241219 0 0.05 0.0547 0.05 0.05 71151 0.05
VLY.US Valley National Bancorp 20241219 0 9.36 9.5 8.9 9.01 8746800 8.8942 down down correct
VLYPO.US Valley National Bancorp 20241219 0 24.83 24.99 24.57 24.88 21976 24.3765 up up correct
VLYPP.US Valley National Bancorp 20241219 0 25 25.1699 24.77 24.77 8055 24.3834 down up incorrect
VMAR.US Vision Marine Technologies Inc 20241219 0 1.54 1.59 1.48 1.5 341315 1.5 down down correct
VMD.US Viemed Healthcare Inc 20241219 0 8.21 8.26 8 8.02 134500 8.02 down down correct
VMEO.US Vimeo Inc 20241219 0 6.53 6.694 6.425 6.45 1462700 6.45 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20241219 0 4.54 4.67 4.54 4.63 717425 4.63 up up correct
VNET.US 21Vianet Group Inc 20241219 0 3.74 3.82 3.54 3.62 2313400 3.62 down down correct
VNO.US PO 20241219 0 15.14 15.38 15.06 15.29 36660 15.02 up up correct
VNOM.US Viper Energy Partners LP 20241219 0 49.18 49.76 47.93 47.98 794108 47.2542 down down correct
VOD.US Vodafone Group Plc 20241219 0 8.41 8.45 8.37 8.38 9057600 8.38 down up incorrect
VOR.US Vor Biopharma Inc 20241219 0 0.898 0.91 0.83 0.887 258300 0.887 down down correct
VOXX.US VOXX International Corporation 20241219 0 7.3 7.41 7.27 7.28 1129200 7.28 down down correct
VRA.US Vera Bradley Inc 20241219 0 3.38 3.65 3.38 3.48 673400 3.48 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20241219 0 4.18 7 3.01 3.2 30308400 3.2 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20241219 0 0.65 0.697 0.611 0.676 605200 0.676 up up correct
VRDN.US Viridian Therapeutics Inc 20241219 0 18.13 19.14 17.06 18.73 2255578 18.73 up up correct
VREX.US Varex Imaging Corporation 20241219 0 14.39 14.595 14.05 14.38 828100 14.38 down up incorrect
VRM.US Vroom Inc 20241219 0 6.05 6.05 5 5.5 8093 5.5 down down correct
VRME.US VerifyMe Inc 20241219 0 0.61 0.6545 0.5903 0.63 400500 0.63 up up correct
VRMEW.US VerifyMe Inc 20241219 0 0.0185 0.0185 0.0102 0.0103 117167 0.0103 down down correct
VRNA.US Verona Pharma plc 20241219 0 40.01 41.66 39.965 41.22 750200 41.22 up down incorrect
VRNS.US Varonis Systems Inc 20241219 0 45.97 46.27 44.76 45.05 1954100 45.05 down down correct
VRNT.US Verint Systems Inc 20241219 0 28.57 28.63 27.2 27.29 733300 27.29 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20241219 0 0.31 0.325 0.31 0.316 231800 0.316 up up correct
VRRM.US Verra Mobility Corporation 20241219 0 23.48 23.9 23.42 23.64 1115600 23.64 up up correct
VRSK.US Verisk Analytics Inc 20241219 0 273.85 277.75 273.85 275.58 908648 275.1516 up up correct
VRSN.US VeriSign Inc 20241219 0 191.12 194.49 191.12 193.44 632000 193.44 up up correct
VRTS.US Virtus Investment Partners Inc 20241219 0 224.13 227.38 216.83 217.88 67700 217.88 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20241219 0 391 404.04 377.85 396.64 8207400 396.64 up down incorrect
VS.US Versus Systems Inc 20241219 0 1.88 1.9 1.81 1.84 42409 1.84 down down correct
VSAT.US Viasat Inc 20241219 0 8.54 8.76 8.24 8.58 2298600 8.58 up up correct
VSEC.US VSE Corporation 20241219 0 102.78 106.61 101.51 101.98 325085 101.8835 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20241219 0 5.72 5.72 5.72 5.72 0 5.6367
VSLCX.US Invesco Senior Loan Fund Class C 20241219 0 5.74 5.74 5.74 5.74 0 5.6258
VSLYX.US If Inv Snr Fnd Y 20241219 0 5.73 5.73 5.73 5.73 0 5.6009
VSSYW.US Versus Systems Inc 20241219 0 0.053 0.053 0.051 0.053 14900 0.053
VSTA.US Vasta Platform Limited 20241219 0 1.6701 2.17 1.6701 2.14 3433920 2.14 up up correct
VSTM.US Verastem Inc 20241219 0 4.46 4.53 4.19 4.44 471100 4.44 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20241219 0 2.34 2.36 2.22 2.25 239900 2.25 down down correct
VTRS.US Viatris Inc 20241219 0 12.23 12.38 12.07 12.13 7809600 11.9792 down up incorrect
VTSI.US VirTra Inc 20241219 0 6.65 6.72 6.36 6.42 63700 6.42 down down correct
VTVT.US vTv Therapeutics Inc 20241219 0 14.73 14.85 14.52 14.52 3400 14.52 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20241219 0 2.31 2.38 2.205 2.28 1761200 2.28 down down correct
VUZI.US Vuzix Corporation 20241219 0 4.08 4.31 3.58 3.72 3451900 3.72 down down correct
VVOS.US Vivos Therapeutics Inc 20241219 0 4.66 4.83 4.54 4.66 143700 4.66
VVPR.US VivoPower International PLC 20241219 0 1.33 1.4 1.27 1.31 311900 1.31 down up incorrect
VXRT.US Vaxart Inc 20241219 0 0.5756 0.6281 0.5347 0.6033 2385728 0.6033 up up correct
VYGR.US Voyager Therapeutics Inc 20241219 0 6.1 6.11 5.68 5.69 463400 5.69 down down correct
VYNE.US VYNE Therapeutics Inc 20241219 0 2.47 2.487 2.343 2.39 49700 2.39 down down correct
WABC.US Westamerica Bancorporation 20241219 0 52.59 55.115 51.2 51.42 180600 50.9829 down down correct
WAFD.US Washington Federal Inc 20241219 0 33 33.48 31.9 31.95 435551 31.6611 down down correct
WAFDP.US Washington Federal Inc 20241219 0 17.45 17.53 17.36 17.52 21100 17.2147 up up correct
WAFU.US Wah Fu Education Group Limited 20241219 0 1.516 1.53 1.49 1.49 8200 1.49 down down correct
WAL.US PA 20241219 0 21.75 21.93 21.6972 21.8499 22048 21.5893 up up correct
WALD.US Waldencast Acquisition Corp 20241219 0 3.64 3.67 3.5 3.62 89100 3.62 down down correct
WALDW.US Waldencast Acquisition Corp 20241219 0 0.141 0.141 0.141 0.141 0 0.141
WASH.US Washington Trust Bancorp Inc 20241219 0 31.65 31.83 30.13 30.76 489097 30.2105 down down correct
WATT.US Energous Corporation 20241219 0 0.33 0.34 0.281 0.296 528622 0.296 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20241219 0 14.92 15.1 12.822 13.23 127700 13.23 down up incorrect
WB.US Weibo Corporation 20241219 0 10.15 10.24 9.84 9.85 1261041 9.85 down down correct
WBA.US Walgreens Boots Alliance Inc 20241219 0 9.61 9.77 9.3 9.35 19414400 9.35 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20241219 0 39.04 39.24 38.15 38.3 252300 38.3 down down correct
WDAY.US Workday Inc 20241219 0 271.43 274.2 264.88 266.83 4828900 266.83 down up incorrect
WDC.US Western Digital Corporation 20241219 0 61.92 62.31 59.41 59.6199 17911965 45.0642 down up incorrect
WDFC.US WD 20241219 0 260.32 260.66 256.61 257.54 117400 256.4932 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20241219 0 4.3 4.3 4.3 4.3 0 4.3
WEN.US The Wendy's Company 20241219 0 16.78 16.85 16.51 16.57 4100060 16.3027 down up incorrect
WERN.US Werner Enterprises Inc 20241219 0 37.02 37.415 36.28 36.37 713798 36.2282 down down correct
WEYS.US Weyco Group Inc 20241219 0 36.13 36.64 35.7666 36.17 23454 35.8512 up up correct
WFC.US PD 20241219 0 18.38 18.5199 18.11 18.36 121988 18.1024 down down correct
WFCF.US Where Food Comes From Inc 20241219 0 12.05 12.35 11.9 12.19 3400 12.19 up up correct
WFCPX.US Wells Fargo & Co Non 20241219 0 16.86 16.86 16.86 16.86 0 16.6245
WFRD.US Weatherford International plc Ordinary Shares 20241219 0 71.11 71.42 68.33 68.56 1209300 68.3159 down up incorrect
WHF.US WhiteHorse Finance Inc 20241219 0 10.59 10.6599 10.385 10.44 92359 10.055 down down correct
WHLM.US Wilhelmina International Inc 20241219 0 4.1 4.18 4 4.18 800 4.18 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20241219 0 4.42 4.42 3.752 3.99 122800 15.96 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20241219 0 24.3 25.25 24.25 25.17 20200 25.17 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20241219 0 2.99 2.99 2.99 2.99 0 2.99
WILC.US G. Willi 20241219 0 16.87 16.87 15.868 16.26 7148 16.26 down down correct
WIMI.US WiMi Hologram Cloud Inc 20241219 0 1.45 1.5 0.98 0.9987 24874789 0.9987 down down correct
WINA.US Winmark Corporation 20241219 0 408.01 408.01 395.4 398.5 21864 397.5744 down up incorrect
WING.US Wingstop Inc 20241219 0 288.18 293.83 283.44 290.36 829600 290.0008 up up correct
WINT.US Windtree Therapeutics Inc 20241219 0 0.36 0.36 0.32 0.33 10494 16.5 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20241219 0 11.81 11.81 11.81 11.81 0 11.81
WINVU.US WinVest Acquisition Corp Unit 20241219 0 11.71 11.71 11.71 11.71 0 11.71
WISA.US Summit Wireless Technologies Inc 20241219 0 1.67 1.74 1.65 1.72 238000 1.72 up up correct
WIX.US Wix.com Ltd 20241219 0 217.66 226 215.69 217.43 699100 217.43 down down correct
WKEY.US WISeKey International Holding AG 20241219 0 7.42 7.5289 5.77 6 2759544 6 down down correct
WKHS.US Workhorse Group Inc 20241219 0 0.831 0.85 0.75 0.757 241128 9.4625 down down correct
WKSP.US Worksport Ltd. Common Stock 20241219 0 0.9046 0.9055 0.82 0.8261 179558 8.261 down down correct
WLDN.US Willdan Group Inc 20241219 0 38.45 39 38.19 38.51 141100 38.51 up down incorrect
WLFC.US Willis Lease Finance Corporation 20241219 0 201.92 209.42 195.2 198.7 41329 198.4511 down down correct
WMG.US Warner Music Group Corp 20241219 0 31.36 31.695 30.68 30.73 1198364 30.5731 down down correct
WMPN.US William Penn Bancorporation 20241219 0 12.56 12.56 12.03 12.05 16043 12.0208 down down correct
WNEB.US Western New England Bancorp Inc 20241219 0 9.37 9.5135 9.11 9.21 34749 9.1441 down down correct
WNW.US Wunong Net Technology Company Limited 20241219 0 1.67 1.8499 1.67 1.75 377333 1.75 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20241219 0 4.2 4.25 3.91 3.93 4374400 3.93 down down correct
WORX.US SCWorx Corp 20241219 0 1.41 1.46 1.41 1.42 21900 1.42 up down incorrect
WPRT.US Westport Fuel Systems Inc 20241219 0 3.8 3.8 3.42 3.45 105000 3.45 down down correct
WRAP.US Wrap Technologies Inc 20241219 0 1.58 1.65 1.53 1.57 131300 1.57 down down correct
WRLD.US World Acceptance Corporation 20241219 0 113.25 113.25 109.29 109.29 18000 109.29 down down correct
WSBC.US WesBanco Inc 20241219 0 33.61 34 32.68 32.84 584686 32.4676 down down correct
WSBCP.US WesBanco Inc 20241219 0 25.22 25.25 25.1 25.205 19600 24.7893 down down correct
WSBF.US Waterstone Financial Inc 20241219 0 14.33 14.36 13.87 13.96 46547 13.7954 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20241219 0 34.35 34.56 32.83 32.93 3080423 32.8533 down down correct
WSFS.US WSFS Financial Corporation 20241219 0 54.15 55.37 52.59 52.61 411123 52.477 down down correct
WTBA.US West Bancorporation Inc 20241219 0 22.45 23.14 21.65 21.74 29632 21.4955 down down correct
WTER.US The Alkaline Water Company Inc 20241219 0 0.061 0.075 0.05 0.055 94763 0.055 down down correct
WTFC.US Wintrust Financial Corporation 20241219 0 127.17 127.66 122.53 122.72 661600 122.2466 down up incorrect
WTFCM.US Wintrust Financial Corporation 20241219 0 25.27 25.27 24.89 25.08 49459 24.6724 down down correct
WTFCP.US Wintrust Financial Corporation 20241219 0 25.32 25.34 25.29 25.29 38100 24.8615 down down correct
WTW.US Weight Watchers International Inc 20241219 0 306.51 312.45 306.51 311 767846 310.1263 up up correct
WVE.US Wave Life Sciences Ltd 20241219 0 13.08 13.55 12.89 13.19 902600 13.19 up down incorrect
WVVI.US Willamette Valley Vineyards Inc 20241219 0 3.28 3.3 3.28 3.3 1700 3.3 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20241219 0 3.424 3.54 3.424 3.489 1500 3.489 up up correct
WW.US WW International Inc 20241219 0 1.47 1.54 1.33 1.38 2524500 1.38 down down correct
WWD.US Woodward Inc 20241219 0 168.52 171.375 166.1744 168.14 330120 167.8942 down down correct
WYNN.US Wynn Resorts Limited 20241219 0 90.62 90.62 87.36 88.31 1736900 88.0667 down down correct
XAIR.US Beyond Air Inc 20241219 0 0.43 0.4399 0.4 0.4161 541175 0.4161 down down correct
XBIO.US Xenetic Biosciences Inc 20241219 0 4 4.31 3.94 4.28 28188 4.28 up up correct
XCAPX.US ACAP Strategic Fund 20241219 0 23.41 23.41 23.41 23.41 0 23.41
XCUR.US Exicure Inc 20241219 0 17.31 17.38 15.369 15.74 63900 15.74 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20241219 0 17.68 17.68 17.68 17.68 0 17.68
XEL.US Xcel Energy Inc 20241219 0 66.1 67.59 66.07 66.65 4607989 65.5536 up up correct
XELA.US Exela Technologies Inc 20241219 0 1.1 1.21 1.1 1.2 20800 1.2 up up correct
XELB.US Xcel Brands Inc 20241219 0 0.53 0.5574 0.5 0.5122 55216 0.5122 down down correct
XENE.US Xenon Pharmaceuticals Inc 20241219 0 39.43 39.57 37.52 38.9 575900 38.9 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20241219 0 3.3 3.44 3.27 3.41 1536300 3.41 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20241219 0 0.652 0.681 0.595 0.607 1569900 0.607 down down correct
XGN.US Exagen Inc 20241219 0 5.6 5.6 4.71 4.71 166400 4.71 down down correct
XILSX.US Pioneer ILS Interval Fund 20241219 0 8.82 8.82 8.82 8.82 0 8.82
XLO.US Xilio Therapeutics Inc. Common Stock 20241219 0 0.947 0.95 0.846 0.938 4736600 0.938 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20241219 0 37.84 39.679 35.71 36.6 631800 36.6 down down correct
XNCR.US Xencor Inc 20241219 0 23.77 24.02 22.74 24.01 825200 24.01 up up correct
XNET.US Xunlei Limited 20241219 0 2.02 2.1 1.967 1.99 143100 1.99 down down correct
XOMA.US XOMA Corporation 20241219 0 25.29 25.99 24.85 25.11 28696 25.11 down down correct
XOMAO.US XOMA Corporation 20241219 0 25.527 25.58 25.507 25.507 1700 24.9863 down down correct
XOMAP.US XOMA Corporation 20241219 0 25.83 25.84 25.82 25.82 500 25.2822 down down correct
XONE.US The ExOne Company 20241219 0 49.605 49.7015 49.6 49.61 70292 49.0581 up up correct
XOS.US Xos Inc 20241219 0 3.3 3.3399 3 3.04 36240 3.04 down down correct
XOSWW.US Xos Equity Warrants 20241219 0 0.0056 0.0056 0.0045 0.0045 21600 0.0045 down down correct
XP.US XP Inc 20241219 0 12.13 12.27 11.74 12.1 8135400 12.1 down down correct
XPEL.US XPEL Inc 20241219 0 42.13 42.56 41 41.72 150300 41.72 down down correct
XPER.US Xperi Holding Corporation 20241219 0 10.34 10.46 10.146 10.2 312700 10.2 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20241219 0 5.72 5.72 5.72 5.72 0 5.5911
XRAY.US DENTSPLY SIRONA Inc 20241219 0 18.77 18.965 18.34 18.47 3065118 18.3158 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20241219 0 1.13 1.1616 1.1 1.12 25332 1.12 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20241219 0 8.49 8.6 8.34 8.52 2646200 8.2809 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20241219 0 9.6 9.6 9.6 9.6 0 9.3945
XSICX.US Voya Senior Income Fund Class 20241219 0 9.57 9.57 9.57 9.57 0 9.3776
XSIIX.US ING Senior Incm Fd 20241219 0 9.55 9.55 9.55 9.55 0 9.3399
XSIWX.US ING Senior Incm Fd 20241219 0 9.61 9.61 9.61 9.61 0 9.3989
XSLCX.US Invesco Senior Loan Fund Class 20241219 0 5.72 5.72 5.72 5.72 0 5.5941
XTLB.US XTL Biopharmaceuticals Ltd 20241219 0 1.46 1.48 1.42 1.46 3500 1.46
XXII.US 22nd Century Group Inc. Common Stock 20241219 0 5.2 5.5 4.4 4.73 119700 4.73 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20241219 0 1.04 1.06 0.95 0.95 22700 0.95 down up incorrect
YI.US 111 Inc 20241219 0 0.77 0.77 0.73 0.7524 5738 7.524 down down correct
YJ.US Yunji Inc 20241219 0 1.67 1.85 1.65 1.71 73800 1.71 up up correct
YMAB.US Y 20241219 0 8.83 8.98 8.54 8.57 278800 8.57 down down correct
YORW.US The York Water Company 20241219 0 33.71 34.2599 33.37 33.41 84034 32.9639 down down correct
YQ.US 17 Education & Technology Group Inc 20241219 0 1.66 1.66 1.539 1.55 10100 1.55 down up incorrect
YTEN.US Yield10 Bioscience Inc 20241219 0 0.335 0.3401 0.335 0.335 684 0.335
YTRA.US Yatra Online Inc 20241219 0 1.36 1.38 1.265 1.29 100000 1.29 down down correct
YY.US JOYY Inc 20241219 0 37.31 37.78 36.43 36.89 880200 36.89 down down correct
Z.US Zillow Group Inc 20241219 0 76.37 77.21 74.62 74.69 3466100 74.69 down down correct
ZBRA.US Zebra Technologies Corporation 20241219 0 384.44 391.36 384.44 385.37 432300 385.37 up down incorrect
ZCMD.US Zhongchao Inc 20241219 0 1.91 1.96 1.89 1.942 5300 1.942 up up correct
ZD.US Ziff Davis Inc. 20241219 0 56.05 57.05 54.83 55.96 660800 55.96 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20241219 0 1.7 1.775 1.655 1.72 52500 1.72 up up correct
ZEUS.US Olympic Steel Inc 20241219 0 36.48 36.69 34.545 34.63 102180 34.4632 down up incorrect
ZG.US Zillow Group Inc 20241219 0 73.31 73.99 71.6 71.64 672300 71.64 down down correct
ZI.US ZoomInfo Technologies Inc 20241219 0 10.76 10.854 10.375 10.48 5734300 10.48 down down correct
ZION.US Zions Bancorporation National Association 20241219 0 54.18 54.6 52.32 52.36 2034618 51.9541 down down correct
ZIONO.US Zions Bancorporation National Association 20241219 0 25.04 25.04 25.04 25.04 0 25.04
ZIONP.US Zions Bancorporation National Association 20241219 0 23.86 24.1523 23.42 23.45 9689 23.0933 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20241219 0 17.61 19.5 17.07 18.8332 984 18.8332 up up correct
ZKIN.US ZK International Group Co. Ltd 20241219 0 0.7575 0.7575 0.622 0.6497 16615 4.5479 down down correct
ZLAB.US Zai Lab Limited 20241219 0 26.03 26.49 25.71 26.22 363300 26.22 up up correct
ZM.US Zoom Video Communications Inc 20241219 0 84.63 85.33 83.65 84.05 3662500 84.05 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20241219 0 2.93 3.01 2.795 2.93 975200 2.93
ZS.US Zscaler Inc 20241219 0 190.11 190.8 182.56 183.21 2708300 183.21 down up incorrect
ZUMZ.US Zumiez Inc 20241219 0 19.88 20.18 18.97 19 207500 19 down down correct
ZVZZT.US NASDAQ TEST STOCK 20241219 0 18.01 25.04 10.1 19.37 101497 19.37 up up correct
ZWZZT.US NASDAQ TEST STOCK 20241219 0 14.7 14.7 14.7 14.7 100 14.7
ZYXI.US Zynex Inc 20241219 0 8.27 8.44 8.22 8.4 48800 8.4 up up correct

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