CollectAI

close-nasdaq_stocks

2024/12/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20241220 0 6.4 6.4 6.4 6.4 0 6.353
AACG.US ATA Creativity Global 20241220 0 0.849 0.86 0.8101 0.84 12096 0.84 down down correct
AADI.US Aadi Bioscience Inc 20241220 0 2.52 3.6 2.07 3.39 9208146 3.39 up up correct
AAIDX.US AAIDX 20241220 0 20.37 20.37 20.37 20.37 0 19.9208
AAL.US American Airlines Group Inc 20241220 0 16.57 17.18 16.53 16.88 28664900 16.88 up up correct
AAME.US Atlantic American Corporation 20241220 0 1.51 1.55 1.46 1.48 6522 1.48 down up incorrect
AAOI.US Applied Optoelectronics Inc 20241220 0 32 37.94 31.5 37.82 5217255 37.82 up up correct
AAON.US AAON Inc 20241220 0 124.32 127.49 123.73 124.13 1012648 123.98 down down correct
AAPL.US Apple Inc 20241220 0 248.04 255 245.69 254.49 147495300 254.2105 up up correct
AATC.US Image Sensing Systems Inc 20241220 0 7.9 8.01 7.9 7.9 6300 6.9234
ABCB.US Ameris Bancorp 20241220 0 61.37 63.5 61.37 62.81 1579300 62.61 up up correct
ABCL.US AbCellera Biologics Inc 20241220 0 2.7 2.88 2.6818 2.85 2082873 2.85 up up correct
ABEO.US Abeona Therapeutics Inc 20241220 0 5.64 5.79 5.56 5.7 210374 5.7 up up correct
ABNB.US Airbnb Inc 20241220 0 128.63 135.82 128.34 134.21 15471730 134.21 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20241220 0 1.78 1.86 1.75 1.85 995500 1.85 up up correct
ABR.US PF 20241220 0 22.87 23.04 22.68 22.93 19088 22.5317 up up correct
ABSI.US Absci Corporation Common Stock 20241220 0 2.88 3.085 2.86 2.99 2502806 2.99 up up correct
ABUS.US Arbutus Biopharma Corporation 20241220 0 3.18 3.26 3.16 3.21 2993698 3.21 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20241220 0 0.508 0.53 0.49 0.524 100301 0.524 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20241220 0 16.51 17.2128 16.49 16.87 4938227 16.87 up up correct
ACB.US Aurora Cannabis Inc 20241220 0 4.07 4.335 4.01 4.27 666673 4.27 up up correct
ACCD.US Accolade Inc 20241220 0 3.26 3.48 3.26 3.48 2043560 3.48 up up correct
ACET.US Adicet Bio Inc 20241220 0 0.879 0.9171 0.86 0.91 632175 0.91 up up correct
ACGL.US Arch Capital Group Ltd 20241220 0 88.63 91.35 88.53 90.99 5114383 90.99 up up correct
ACGLN.US Arch Capital Group Ltd 20241220 0 17.93 18.2 17.9 18.16 36300 18.16 up down incorrect
ACGLO.US Arch Capital Group Ltd 20241220 0 21.503 21.669 21.46 21.65 37600 21.65 up up correct
ACHC.US Acadia Healthcare Company Inc 20241220 0 38.33 39 37.89 37.9 4560046 37.9 down down correct
ACHL.US Achilles Therapeutics plc 20241220 0 0.99 0.99 0.9601 0.9811 123015 0.9811 down down correct
ACHV.US Achieve Life Sciences Inc 20241220 0 3.8 3.96 3.6 3.69 476978 3.69 down down correct
ACIU.US AC Immune SA 20241220 0 2.71 2.7718 2.63 2.68 235981 2.68 down down correct
ACIW.US ACI Worldwide Inc 20241220 0 51.77 53.4 51.59 53.04 2203532 53.04 up up correct
ACLS.US Axcelis Technologies Inc 20241220 0 68.51 71.17 68.23 69.47 2322197 69.47 up up correct
ACMR.US ACM Research Inc 20241220 0 14.89 15.18 14.71 14.91 1199920 14.91 up down incorrect
ACNB.US ACNB Corporation 20241220 0 40.33 42.74 40.33 41.48 50487 41.1546 up up correct
ACRS.US Aclaris Therapeutics Inc 20241220 0 2.74 2.9 2.71 2.72 1158345 2.72 down down correct
ACT.US Enact Holdings Inc. Common Stock 20241220 0 32.27 33.03 32.27 32.72 404600 32.5376 up up correct
ACTG.US Acacia Research Corporation 20241220 0 4.26 4.51 4.26 4.42 845517 4.42 up up correct
ACVA.US ACV Auctions Inc 20241220 0 20.56 22 20.56 21.89 4195956 21.89 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20241220 0 0.79 0.835 0.7601 0.825 100929 0.825 up up correct
ADAG.US Adagene Inc 20241220 0 2.04 2.0675 1.89 2.05 36918 2.05 up up correct
ADAP.US Adaptimmune Therapeutics plc 20241220 0 0.6 0.605 0.5864 0.6049 3097884 0.6049 up down incorrect
ADBE.US Adobe Inc 20241220 0 433.015 451.42 432.47 447.17 8220033 447.17 up up correct
ADC.US PA 20241220 0 18.42 18.76 18.31 18.53 6944 18.2587 up up correct
ADI.US Analog Devices Inc 20241220 0 206.28 213.36 205.83 211.78 6604100 210.8626 up up correct
ADIL.US Adial Pharmaceuticals Inc 20241220 0 1.04 1.07 1 1.07 144273 1.07 up up correct
ADMA.US ADMA Biologics Inc 20241220 0 17.16 17.96 17.08 17.4 6941535 17.4 up up correct
ADN.US Advent Technologies Holdings Inc 20241220 0 4.43 4.69 4.06 4.33 33000 4.33 down down correct
ADNWW.US Advent Technologies Holdings Inc 20241220 0 0.0099 0.0099 0.0088 0.0088 20007 0.0088 down down correct
ADP.US Automatic Data Processing Inc 20241220 0 290.11 295.15 289.95 294.02 4165800 292.4616 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20241220 0 5.84 6.505 5.84 6.39 1566766 6.39 up up correct
ADSK.US Autodesk Inc 20241220 0 290.7 299.735 288.54 298.12 4191162 298.12 up up correct
ADTN.US ADTRAN Inc 20241220 0 8.32 8.535 8.06 8.19 1199014 8.19 down down correct
ADTX.US Aditxt Inc 20241220 0 0.198 0.21 0.185 0.186 43011 46.5 down down correct
ADUS.US Addus HomeCare Corporation 20241220 0 128.93 132.55 126.14 131.4 473672 131.4 up up correct
ADV.US Advantage Solutions Inc 20241220 0 3.1 3.195 3.06 3.11 647444 3.11 up up correct
ADVM.US Adverum Biotechnologies Inc 20241220 0 4.61 4.8897 4.61 4.74 276094 4.74 up up correct
ADVWW.US Advantage Solutions Inc 20241220 0 0.013 0.0174 0.0111 0.0171 36329 0.0171 up up correct
ADXN.US Addex Therapeutics Ltd 20241220 0 7.84 7.9 7.84 7.9 12111 7.9 up up correct
ADXS.US Advaxis Inc 20241220 0 0.027 0.027 0.027 0.027 1121 0.027
AEAEU.US AltEnergy Acquisition Corp. Unit 20241220 0 10.72 10.72 10.72 10.72 0 10.72
AEHL.US Antelope Enterprise Holdings Limited 20241220 0 0.1764 0.1824 0.1515 0.1693 4047795 0.1693 down down correct
AEHR.US Aehr Test Systems 20241220 0 13.06 14.625 13.019 14.25 1161353 14.25 up up correct
AEI.US Alset EHome International Inc 20241220 0 0.975 1.03 0.9191 1 45172 1 up up correct
AEIS.US Advanced Energy Industries Inc 20241220 0 112.15 115.495 111.17 113 475450 112.9107 up up correct
AEMD.US Aethlon Medical Inc 20241220 0 0.5835 0.8278 0.478 0.58 71872641 0.58 down down correct
AEP.US American Electric Power Company Inc 20241220 0 91.84 93.07 91.23 92.75 6781800 91.8904 up up correct
AEYE.US AudioEye Inc 20241220 0 16.22 17.85 16.22 17.45 445814 17.45 up down incorrect
AFBI.US Affinity Bancshares Inc 20241220 0 21.87 22.5 21.65 22.49 70840 20.7939 up down incorrect
AFCG.US AFC Gamma Inc 20241220 0 8.74 9.1 8.69 8.97 391800 8.6246 up down incorrect
AFIB.US Acutus Medical Inc 20241220 0 0.0502 0.0649 0.0446 0.052 107547 0.052 up down incorrect
AFMD.US Affimed N.V 20241220 0 1.18 1.25 1.1438 1.19 419310 1.19 up up correct
AFRM.US Affirm Holdings Inc 20241220 0 62.37 66.7 61.9 65.64 8708323 65.64 up down incorrect
AFYA.US Afya Limited 20241220 0 15.3 15.74 15.19 15.5 118410 15.5 up up correct
AGEN.US Agenus Inc 20241220 0 2.75 2.91 2.66 2.83 790891 2.83 up up correct
AGFY.US Agrify Corporation 20241220 0 36.94 37.742 35.2 36 58800 36 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20241220 0 35.5 36.3 35.13 35.42 3199144 35.42 down down correct
AGMH.US AGM Group Holdings Inc 20241220 0 1.54 1.78 1.5 1.5 454824 1.5 down down correct
AGNC.US AGNC Investment Corp 20241220 0 9.3 9.58 9.27 9.45 34103020 9.1102 up down incorrect
AGNCM.US AGNC Investment Corp 20241220 0 25.352 25.408 25.236 25.25 8000 24.6681 down down correct
AGNCN.US AGNC Investment Corp 20241220 0 25.67 25.77 25.5711 25.77 21916 25.1357 up up correct
AGNCO.US AGNC Investment Corp 20241220 0 25.48 25.53 25.464 25.52 16800 24.8902 up up correct
AGNCP.US AGNC Investment Corp. 20241220 0 24.9 24.934 24.8 24.84 27642 24.4593 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20241220 0 2.47 2.74 2.33 2.5 320199 2.5 up up correct
AGRX.US Agile Therapeutics Inc 20241220 0 0.6022 0.6022 0.6022 0.6022 0 0.6022
AGYS.US Agilysys Inc 20241220 0 132.68 138.97 132.44 138.67 405201 138.67 up down incorrect
AHCO.US AdaptHealth Corp 20241220 0 9.65 10.48 9.555 10.28 11860810 10.28 up up correct
AIHS.US Senmiao Technology Limited 20241220 0 0.91 0.91 0.8976 0.8976 4178 0.8976 down down correct
AIP.US Arteris Inc. Common Stock 20241220 0 8.75 9.54 8.72 9.48 499807 9.48 up up correct
AIRG.US Airgain Inc 20241220 0 6.85 7.03 6.75 6.99 80996 6.99 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20241220 0 5.41 5.815 5.34 5.35 338190 5.35 down up incorrect
AIRT.US Air T Inc 20241220 0 19.6 21.13 19.34 21.11 22490 21.11 up up correct
AIRTP.US Air T Inc 20241220 0 17.1 17.1 17.0743 17.1 15538 16.6092
AKAM.US Akamai Technologies Inc 20241220 0 94.25 96.32 93.93 95.89 3036081 95.89 up up correct
AKBA.US Akebia Therapeutics Inc 20241220 0 1.77 1.87 1.75 1.83 5921769 1.83 up up correct
AKRO.US Akero Therapeutics Inc 20241220 0 28.09 29.77 28.09 29.34 1559947 29.34 up down incorrect
AKTX.US Akari Therapeutics Plc 20241220 0 0.976 1.0138 0.95 0.97 36758 0.97 down down correct
AKYA.US Akoya Biosciences Inc 20241220 0 2.46 2.6 2.34 2.49 365652 2.49 up up correct
ALCO.US Alico Inc 20241220 0 25.16 26.35 25.16 26.17 102173 26.1193 up up correct
ALDX.US Aldeyra Therapeutics Inc 20241220 0 4.81 5.02 4.79 4.88 430457 4.88 up up correct
ALEC.US Alector Inc 20241220 0 1.76 1.885 1.725 1.86 4460916 1.86 up up correct
ALF.US Alfi Inc 20241220 0 10.1 10.1 10.08 10.09 94800 10.09 down up incorrect
ALGM.US Allegro MicroSystems Inc 20241220 0 20.88 21.83 20.8 21.59 8763679 21.59 up up correct
ALGN.US Align Technology Inc 20241220 0 211.64 214.98 210.6 211.06 1463100 211.06 down down correct
ALGS.US Aligos Therapeutics Inc 20241220 0 36.78 41.64 36.35 39.84 469153 39.84 up up correct
ALGT.US Allegiant Travel Company 20241220 0 80.57 85.56 80.57 84.47 397743 84.47 up up correct
ALHC.US Alignment Healthcare Inc 20241220 0 10.2 10.73 10.18 10.61 3837298 10.61 up up correct
ALKS.US Alkermes plc 20241220 0 29.76 30.37 29.53 29.71 4636432 29.71 down down correct
ALKT.US Alkami Technology Inc 20241220 0 37.75 39.4 37.35 39.12 1488150 39.12 up up correct
ALLK.US Allakos Inc 20241220 0 1.28 1.38 1.2 1.2 474457 1.2 down down correct
ALLO.US Allogene Therapeutics Inc 20241220 0 1.79 1.93 1.78 1.87 4992658 1.87 up up correct
ALLT.US Allot Ltd 20241220 0 4.86 5.21 4.81 5.01 554442 5.01 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20241220 0 239.45 247.21 235.93 245.44 1663600 245.44 up up correct
ALOT.US AstroNova Inc 20241220 0 12.8 13.155 12.8 13.07 16854 13.07 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20241220 0 0.017 0.017 0.0152 0.0152 3051 0.0152 down down correct
ALRM.US Alarm.com Holdings Inc 20241220 0 63.5 64.58 62.49 62.95 1583826 62.95 down down correct
ALRN.US Aileron Therapeutics Inc 20241220 0 1.75 1.88 1.7 1.75 71500 1.75
ALRS.US Alerus Financial Corporation 20241220 0 19.44 20.21 19.41 19.99 294216 19.5707 up up correct
ALT.US Altimmune Inc 20241220 0 8.31 8.75 8.18 8.25 4899416 8.25 down up incorrect
ALTM.US Altus Midstream Company 20241220 0 4.88 4.94 4.81 4.85 42375600 4.85 down down correct
ALTO.US Alto Ingredients Inc 20241220 0 1.52 1.58 1.45 1.48 1591383 1.48 down down correct
ALTR.US Altair Engineering Inc 20241220 0 107.95 109.205 107.6 109 2081435 109 up up correct
ALVR.US AlloVir Inc 20241220 0 0.45 0.475 0.404 0.404 45843 9.292 down down correct
ALXO.US ALX Oncology Holdings Inc 20241220 0 1.51 1.67 1.51 1.62 2165199 1.62 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20241220 0 1.21 1.22 1.11 1.11 794110 1.11 down down correct
AMAL.US Amalgamated Financial Corp 20241220 0 32.85 34.18 32.42 33.64 301185 33.5064 up up correct
AMAT.US Applied Materials Inc 20241220 0 159.98 164.73 158.958 163.59 15336720 163.2141 up up correct
AMBA.US Ambarella Inc 20241220 0 67.69 71.475 67.13 70.93 1368967 70.93 up up correct
AMCX.US AMC Networks Inc 20241220 0 9.15 9.5144 9.06 9.37 1263491 9.37 up up correct
AMD.US Advanced Micro Devices Inc 20241220 0 118 121.86 117.9 119.21 53591207 119.21 up up correct
AMED.US Amedisys Inc 20241220 0 84.02 84.87 82.15 84.47 2375039 84.47 up down incorrect
AMGN.US Amgen Inc 20241220 0 269 269.61 262.21 263.38 13687600 261.2692 down down correct
AMKR.US Amkor Technology Inc 20241220 0 25.06 25.84 24.8 25.27 4242155 25.162 up up correct
AMPG.US AmpliTech Group Inc 20241220 0 1.94 2.14 1.8589 1.98 2127827 1.98 up down incorrect
AMPGW.US AmpliTech Group Inc 20241220 0 0.351 0.47 0.351 0.4 18300 0.4 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20241220 0 39.31 40.74 38.96 39.14 2484940 39.14 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20241220 0 10.68 11.27 10.56 11.01 984972 11.01 up up correct
AMRK.US A 20241220 0 25.96 26.44 25.58 25.79 555465 25.604 down down correct
AMRN.US Amarin Corporation plc 20241220 0 0.47 0.4932 0.46 0.46 2524768 0.46 down down correct
AMSC.US American Superconductor Corporation 20241220 0 23.72 25.65 23.57 25.15 1325874 25.15 up up correct
AMSF.US AMERISAFE Inc 20241220 0 51.15 52.64 51.15 52.47 386058 52.0682 up up correct
AMST.US Amesite Inc 20241220 0 4.19 5.15 4.18 5.11 70605 5.11 up up correct
AMTB.US Amerant Bancorp Inc 20241220 0 22.13 23 22.13 22.32 1318904 22.2353 up up correct
AMTX.US Aemetis Inc 20241220 0 2.66 2.84 2.595 2.62 1047518 2.62 down down correct
AMWD.US American Woodmark Corporation 20241220 0 80.25 83.18 79.85 80.2 753573 80.2 down down correct
AMZN.US Amazon.com Inc 20241220 0 219.84 226.21 218.73 224.92 88279188 224.92 up up correct
ANAB.US AnaptysBio Inc 20241220 0 14.82 15.29 14.195 14.55 1588566 14.55 down up incorrect
ANDE.US The Andersons Inc 20241220 0 40.07 40.8 39.25 39.75 4010682 39.5587 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20241220 0 1.17 1.2744 0.8001 0.99 88120 0.99 down down correct
ANGI.US Angi Inc 20241220 0 1.69 1.725 1.65 1.67 710541 1.67 down down correct
ANGO.US AngioDynamics Inc 20241220 0 8.52 8.955 8.52 8.89 568028 8.89 up up correct
ANIK.US Anika Therapeutics Inc 20241220 0 16.15 17.035 15.96 16.31 215721 16.31 up up correct
ANIP.US ANI Pharmaceuticals Inc 20241220 0 53.69 54.56 53 53.35 1066257 53.35 down up incorrect
ANIX.US Anixa Biosciences Inc 20241220 0 2.64 2.69 2.5762 2.69 96128 2.69 up down incorrect
ANNX.US Annexon Inc 20241220 0 5.09 5.315 5.05 5.23 3535519 5.23 up up correct
ANSS.US ANSYS Inc 20241220 0 331.47 340.49 331.47 338.38 1360000 338.38 up up correct
ANTE.US AirNet Technology Inc 20241220 0 0.4065 0.435 0.392 0.396 20334 0.396 down down correct
ANY.US Sphere 3D Corp 20241220 0 1.01 1.06 0.9604 1 482601 1 down up incorrect
APA.US APA Corporation 20241220 0 20.46 21.37 20.44 21.04 14247634 20.8181 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20241220 0 37.13 40.02 36.82 38.31 1175732 38.31 up up correct
AOUT.US American Outdoor Brands Inc 20241220 0 15.11 15.4 14.93 14.98 51052 14.98 down up incorrect
APDN.US Applied DNA Sciences Inc 20241220 0 0.18 0.1933 0.1732 0.1771 98444 8.855 down down correct
APEI.US American Public Education Inc 20241220 0 20.74 21.56 20.74 20.99 191647 20.99 up up correct
API.US Agora Inc 20241220 0 3.98 4.6025 3.98 4.55 914739 4.55 up up correct
APLS.US Apellis Pharmaceuticals Inc 20241220 0 33.16 34.27 32.89 33.21 3733222 33.21 up up correct
APLT.US Applied Therapeutics Inc 20241220 0 0.95 0.9901 0.8382 0.8801 14131610 0.8801 down up incorrect
APM.US Aptorum Group Limited 20241220 0 0.7395 0.7665 0.71 0.7399 25720 0.7399 up up correct
APOG.US Apogee Enterprises Inc 20241220 0 70.85 73.5 70.61 71.28 817296 70.9302 up up correct
APP.US AppLovin Corporation 20241220 0 313.2 343.2 311.12 340.99 8922515 340.99 up down incorrect
APPF.US AppFolio Inc 20241220 0 249.03 256.4743 244.89 251.79 385120 251.79 up up correct
APPN.US Appian Corporation 20241220 0 33.97 35.745 33.78 35.28 568326 35.28 up up correct
APPS.US Digital Turbine Inc 20241220 0 1.66 1.78 1.63 1.72 3812102 1.72 up up correct
APRE.US Aprea Therapeutics Inc 20241220 0 3.24 3.24 3.02 3.05 8716 3.05 down down correct
APTO.US Aptose Biosciences Inc 20241220 0 0.27 0.3895 0.2106 0.279 10208181 8.37 up up correct
APVO.US Aptevo Therapeutics Inc 20241220 0 4.68 4.73 4.2259 4.41 94876 4.41 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20241220 0 1.51 1.53 1.43 1.495 11625 1.495 down down correct
APYX.US Apyx Medical Corporation 20241220 0 1.54 1.6055 1.54 1.57 88555 1.57 up up correct
AQB.US AquaBounty Technologies Inc 20241220 0 0.5303 0.995 0.4703 0.524 5903847 0.524 down up incorrect
AQMS.US Aqua Metals Inc 20241220 0 1.93 3.25 1.8022 1.92 4419411 1.92 down down correct
AQST.US Aquestive Therapeutics Inc 20241220 0 3.56 3.77 3.52 3.65 1345414 3.65 up up correct
ARAY.US Accuray Incorporated 20241220 0 1.78 1.885 1.78 1.85 699730 1.85 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20241220 0 1.61 1.71 1.61 1.71 261134 1.71 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20241220 0 0.14 0.1749 0.131 0.14 5904 0.14
ARBK.US Argo Blockchain plc American Depositary Shares 20241220 0 0.598 0.66 0.5819 0.6291 616690 0.6291 up down incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20241220 0 6.01 6.478 6.01 6.35 8400 5.9414 up up correct
ARCB.US ArcBest Corporation 20241220 0 97.46 97.7691 92.57 94.13 1071677 94.0081 down down correct
ARCC.US Ares Capital Corporation 20241220 0 21.06 21.48 20.97 21.38 9049092 20.9013 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20241220 0 14.7 15.8 14.61 15.48 812427 15.48 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20241220 0 0.0001 0.0001 0.0001 0.0001 27165 0.0001
ARDX.US Ardelyx Inc 20241220 0 4.63 4.96 4.58 4.82 5041710 4.82 up down incorrect
AREC.US American Resources Corporation 20241220 0 1.06 1.12 1.05 1.07 223083 1.07 up up correct
ARGO.US PA 20241220 0 24.9 24.96 24.875 24.875 4238 24.4452 down down correct
ARGX.US argenx SE 20241220 0 623.2 634.4 619.6 623.82 313200 623.82 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20241220 0 8.97 9.77 8.92 9.64 2022232 9.64 up up correct
ARKO.US Arko Corp 20241220 0 6.76 6.99 6.74 6.77 866773 6.7207 up up correct
ARKOW.US Arko Corp 20241220 0 0.42 0.47 0.42 0.47 700 0.47 up up correct
ARKR.US Ark Restaurants Corp 20241220 0 11.828 11.828 11.03 11.29 1934 11.29 down down correct
ARLP.US Alliance Resource Partners L.P 20241220 0 25.84 26.2133 25.56 25.68 188788 25.0375 down down correct
AROW.US Arrow Financial Corporation 20241220 0 28.38 29.19 28.37 29 87670 28.698 up up correct
ARQQ.US Arqit Quantum Inc 20241220 0 25.28 30.6 22.75 30.5 1482028 30.5 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20241220 0 0.37 0.37 0.37 0.37 725620 0.37
ARQT.US Arcutis Biotherapeutics Inc 20241220 0 14.25 15.79 14.18 14.99 5216399 14.99 up down incorrect
ARRY.US Array Technologies Inc 20241220 0 5.3 5.805 5.255 5.63 7284879 5.63 up up correct
ARTL.US Artelo Biosciences Inc 20241220 0 0.94 0.9501 0.91 0.9476 35348 0.9476 up up correct
ARTNA.US Artesian Resources Corporation 20241220 0 31.16 32.09 31.16 32.02 190000 31.7119 up down incorrect
ARTW.US Art's 20241220 0 1.4878 1.56 1.4878 1.56 13647 1.56 up up correct
ARVN.US Arvinas Inc 20241220 0 17.62 18.7 17.53 18.48 1763635 18.48 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20241220 0 19.38 20.21 19.18 19.45 4011133 19.45 up up correct
ASLE.US AerSale Corporation 20241220 0 6.1 6.27 6.03 6.2 417757 6.2 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20241220 0 21.39 21.39 21.39 21.39 0 20.6613
ASMB.US Assembly Biosciences Inc 20241220 0 15.7 16.2556 15 15.21 30655 15.21 down up incorrect
ASML.US ASML Holding N.V 20241220 0 700.15 720.4 696.28 705.68 2701763 704.1763 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20241220 0 55.02 56.8 54.8 55.64 3131828 55.64 up up correct
ASPCU.US Alpha Capital Acquisition Company 20241220 0 10.065 10.07 10.04 10.04 84450 10.04 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20241220 0 0.52 0.549 0.4319 0.549 836909 0.549 up up correct
ASPU.US Aspen Group Inc 20241220 0 0.135 0.151 0.135 0.14 64056 0.14 up up correct
ASRT.US Assertio Holdings Inc 20241220 0 0.8231 0.9091 0.81 0.8859 755530 0.8859 up up correct
ASRV.US AmeriServ Financial Inc 20241220 0 2.7081 2.73 2.6714 2.73 11218 2.6998 up down incorrect
ASTC.US Astrotech Corporation 20241220 0 7.255 7.63 7.05 7.27 17251 7.27 up up correct
ASTE.US Astec Industries Inc 20241220 0 33.45 34.25 33.11 33.29 557454 33.1697 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20241220 0 9.22 9.515 9.22 9.42 797600 9.42 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20241220 0 1.32 1.41 1.255 1.405 34856 1.405 up up correct
ASTS.US AST SpaceMobile Inc 20241220 0 22.5 23.5 22 22.88 9605420 22.88 up up correct
ASUR.US Asure Software Inc 20241220 0 9.05 9.21 9.02 9.12 330169 9.12 up down incorrect
ASYS.US Amtech Systems Inc 20241220 0 5.51 5.69 5.45 5.6 139498 5.6 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20241220 0 1.19 1.26 1.15 1.19 2462348 1.19
ATCOL.US Atlas Corp 20241220 0 25.1 25.17 25.1 25.1 900 24.6569
ATEC.US Alphatec Holdings Inc 20241220 0 8.73 9.42 8.7 9.35 2057502 9.35 up up correct
ATER.US Aterian Inc 20241220 0 2.17 2.2582 2.14 2.24 48412 2.24 up up correct
ATEX.US Anterix Inc 20241220 0 30.32 31.6 30.32 31.37 166095 31.37 up up correct
ATHA.US Athira Pharma Inc 20241220 0 0.546 0.576 0.52 0.576 223958 0.576 up up correct
ATHE.US Alterity Therapeutics Limited 20241220 0 2.06 2.2524 2.05 2.2 26532 2.2 up down incorrect
ATIF.US ATIF Holdings Limited 20241220 0 0.74 0.9165 0.7184 0.83 143797 0.83 up up correct
ATLC.US Atlanticus Holdings Corporation 20241220 0 56.43 59.25 56.415 57.5 103408 57.5 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20241220 0 23.87 24 23.755 23.768 6800 23.3895 down down correct
ATLCP.US Atlanticus Holdings Corporation 20241220 0 22.91 23.35 22.88 23.35 3300 22.882 up up correct
ATLO.US Ames National Corporation 20241220 0 15.8 16.47 15.8 16.44 83988 16.2608 up up correct
ATMH.US All Things Mobile Analytic Inc 20241220 0 0.0549 0.0549 0.045 0.0524 900 0.0524 down down correct
ATNF.US 180 Life Sciences Corp 20241220 0 1.98 2.02 1.86 1.86 54500 1.86 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20241220 0 0.008 0.0088 0.0075 0.0075 73415 0.0075 down up incorrect
ATNI.US ATN International Inc 20241220 0 16.59 17.385 16.26 16.68 212263 16.4383 up up correct
ATOM.US Atomera Incorporated 20241220 0 8.25 9.1 7.68 8.99 739994 8.99 up down incorrect
ATOS.US Atossa Therapeutics Inc 20241220 0 0.97 1.02 0.96 0.9637 1088822 0.9637 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20241220 0 10.43 11.47 9.8615 11.4 152323 11.4 up up correct
ATRC.US AtriCure Inc 20241220 0 30 31.02 29.56 30.72 768305 30.72 up down incorrect
ATRO.US Astronics Corporation 20241220 0 15.61 16.18 15.57 15.89 315400 15.89 up up correct
ATSG.US Air Transport Services Group Inc 20241220 0 21.87 21.96 21.85 21.87 1391225 21.87
ATXI.US Avenue Therapeutics Inc 20241220 0 1.82 1.9096 1.7618 1.77 29664 1.77 down down correct
ATXS.US Astria Therapeutics Inc 20241220 0 9.35 9.81 9.26 9.56 830219 9.56 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20241220 0 37 38.43 36.82 37.84 2326612 37.5012 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20241220 0 24.53 24.6299 24.42 24.43 6048 24.0125 down down correct
AUBN.US Auburn National Bancorporation Inc 20241220 0 22.22 23.2 22.22 23.19 3307 22.8918 up down incorrect
AUDC.US AudioCodes Ltd 20241220 0 9.1 9.56 9.1 9.36 96895 9.36 up up correct
AUID.US Ipsidy Inc. Common Stock 20241220 0 5.11 7.03 4.62 7.03 133668 7.03 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20241220 0 8.95 9.23 8.92 9.03 1584350 9.03 up up correct
AUR.US Aurora Innovation Inc 20241220 0 6.932 7.42 6.88 7.19 17600061 7.19 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20241220 0 8.03 8.43 8.01 8.2 612493 8.2 up up correct
AUROW.US Aurora Innovation Inc 20241220 0 1.29 1.4 1.29 1.3499 17175 1.3499 up up correct
AUTL.US Autolus Therapeutics plc 20241220 0 2.23 2.35 2.2 2.29 2614173 2.29 up up correct
AUUD.US Auddia Inc 20241220 0 0.5117 0.5212 0.47 0.4764 229164 0.4764 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20241220 0 4.45 4.69 4.45 4.58 265111 4.58 up up correct
AVAV.US AeroVironment Inc 20241220 0 158.18 165.6199 158.18 164.03 1373229 164.03 up up correct
AVDL.US Avadel Pharmaceuticals plc 20241220 0 9.99 10.53 9.98 10.31 1168928 10.31 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20241220 0 10.32 10.745 10.29 10.56 2922749 10.56 up down incorrect
AVGO.US Broadcom Inc 20241220 0 220.36 230.29 218.91 220.79 131910354 219.5357 up up correct
AVGR.US Avinger Inc 20241220 0 0.6292 0.6292 0.48 0.4826 571206 0.4826 down down correct
AVIR.US Atea Pharmaceuticals Inc 20241220 0 3.12 3.315 3.11 3.19 1242722 3.19 up up correct
AVNW.US Aviat Networks Inc 20241220 0 16.54 17.255 16.54 16.85 841450 16.85 up up correct
AVO.US Mission Produce Inc 20241220 0 14.01 15.25 13.74 14.45 2712309 14.45 up up correct
AVPT.US Avepoint Inc 20241220 0 17.39 18 17.24 17.89 1393089 17.89 up down incorrect
AVPTW.US AVPTW 20241220 0 5.88 6.51 5.87 6.51 10860 6.51 up up correct
AVT.US Avnet Inc 20241220 0 52.83 54.2 52.27 53.07 7925900 52.7095 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20241220 0 2.53 2.64 2.45 2.53 768554 2.53
AVTX.US Avalo Therapeutics Inc 20241220 0 9.1 9.81 8.67 8.91 949861 8.91 down down correct
AVXL.US Anavex Life Sciences Corp 20241220 0 8.54 8.78 8.26 8.63 2514195 8.63 up up correct
AWH.US Aspira Women's Health Inc 20241220 0 0.752 0.792 0.7102 0.77 85206 0.77 up up correct
AWRE.US Aware Inc 20241220 0 1.4116 1.53 1.4116 1.525 110601 1.525 up up correct
AXDX.US Accelerate Diagnostics Inc 20241220 0 1.2058 1.2359 1.13 1.16 150417 1.16 down down correct
AXGN.US AxoGen Inc 20241220 0 14.66 15.89 14.54 15.64 1101700 15.64 up up correct
AXON.US Axon Enterprise Inc 20241220 0 607.95 633.21 605.095 631.69 7032769 631.69 up up correct
AXSM.US Axsome Therapeutics Inc 20241220 0 88.82 93.12 87.69 90.73 956383 90.73 up up correct
AXTI.US AXT Inc 20241220 0 2.07 2.245 2.065 2.18 237831 2.18 up up correct
AYRO.US Ayro Inc 20241220 0 0.7385 0.7385 0.675 0.71 254037 0.71 down down correct
AYTU.US Aytu Biopharma Inc 20241220 0 1.44 1.44 1.35 1.38 26972 1.38 down down correct
AZN.US AstraZeneca PLC 20241220 0 63.93 65.465 63.752 65.35 9078181 64.4472 up down incorrect
AZPN.US Aspen Technology Inc 20241220 0 249.06 251.605 248.885 250.72 1211171 250.72 up up correct
BAC.US PQ 20241220 0 18.52 18.665 18.48 18.61 500867 18.3459 up up correct
BAND.US Bandwidth Inc 20241220 0 17.68 18.29 17.68 18.12 488936 18.12 up down incorrect
BANF.US BancFirst Corporation 20241220 0 115.94 119.725 115.2 118.84 415592 118.383 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20241220 0 26.0838 26.19 26 26.18 1037 25.7209 up up correct
BANR.US Banner Corporation 20241220 0 64.11 66.33 64.11 65.8 836975 65.3454 up up correct
BANX.US StoneCastle Financial Corp 20241220 0 20.8 20.87 20.63 20.7 24300 19.5583 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20241220 0 1.6 1.6793 1.6 1.6793 17733 1.6793 up up correct
BASE.US Couchbase Inc. Common Stock 20241220 0 15.14 15.55 15.12 15.44 702030 15.44 up up correct
BATRA.US The Liberty Braves Group 20241220 0 39.58 41.48 39.58 40.52 200100 40.52 up down incorrect
BATRK.US The Liberty Braves Group 20241220 0 37.97 38.926 37.94 38.2 500100 38.2 up up correct
BBCP.US Concrete Pumping Holdings Inc 20241220 0 6.4 6.88 6.4 6.6 238240 5.8474 up up correct
BBGI.US Beasley Broadcast Group Inc 20241220 0 8.875 9.2 8.875 9.2 8875 9.2 up up correct
BBIG.US Vinco Ventures Inc 20241220 0 0.0003 0.0003 0.0003 0.0003 5068 0.0003
BBIO.US BridgeBio Pharma Inc 20241220 0 26.04 26.9 26.02 26.49 4196359 26.49 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20241220 0 1.08 1.1599 1.01 1.01 799431 1.01 down down correct
BBSI.US Barrett Business Services Inc 20241220 0 42.26 44.2 42.26 43.04 359813 42.953 up up correct
BCAB.US BioAtla Inc 20241220 0 1.08 1.08 0.67 0.6923 6247526 0.6923 down down correct
BCBP.US BCB Bancorp Inc 20241220 0 11.62 12.18 11.62 12.07 128946 11.8954 up up correct
BCDA.US BioCardia Inc 20241220 0 1.93 2.0634 1.88 1.97 51538 1.97 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20241220 0 2.23 2.4499 2.201 2.28 197817 2.28 up down incorrect
BCML.US BayCom Corp 20241220 0 27.13 27.74 25.9 26.82 166986 26.6597 down down correct
BCOV.US Brightcove Inc 20241220 0 4.34 4.4 4.34 4.38 536311 4.38 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20241220 0 9.994 10.09 9.95 10.09 6483 10.09 up up correct
BCPC.US Balchem Corporation 20241220 0 164.71 167.37 163.94 165.49 571223 164.6287 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20241220 0 7.25 7.6 7.25 7.57 5070885 7.57 up up correct
BCTX.US BriaCell Therapeutics Corp 20241220 0 0.6242 0.6242 0.561 0.561 60293 8.415 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20241220 0 0.3145 0.3145 0.231 0.2828 32495 0.2828 down down correct
BCYC.US Bicycle Therapeutics plc 20241220 0 15 15.3 14.64 14.68 448083 14.68 down up incorrect
BDSX.US Biodesix Inc 20241220 0 1.35 1.61 1.3201 1.57 752510 1.57 up up correct
BDTX.US Black Diamond Therapeutics Inc 20241220 0 2.14 2.26 2.09 2.22 815419 2.22 up up correct
BEAM.US Beam Therapeutics Inc 20241220 0 26.9 29.2 26.735 29.01 2744507 29.01 up up correct
BEAT.US Heartbeam Inc. Common Stock 20241220 0 2.36 2.52 2.32 2.43 92003 2.43 up up correct
BEATW.US Heartbeam Inc. Warrant 20241220 0 0.7021 0.7048 0.5122 0.6059 0 0.6059 down down correct
BECN.US Beacon Roofing Supply Inc 20241220 0 100.13 103.1 100.13 101.56 1227365 101.56 up down incorrect
BEEM.US Beam Global 20241220 0 2.98 3.0725 2.85 2.88 293319 2.88 down down correct
BELFA.US Bel Fuse Inc 20241220 0 92.09 97.91 90.81 96.49 12375 96.4224 up up correct
BELFB.US Bel Fuse Inc 20241220 0 82.21 85.315 80.44 83.78 99279 83.705 up down incorrect
BFC.US Bank First Corporation 20241220 0 98.69 101.55 98.69 101.55 64612 101.1 up up correct
BFIN.US BankFinancial Corporation 20241220 0 12.33 12.68 12.33 12.68 24761 12.5844 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20241220 0 0.98 1.055 0.9601 0.9785 154707 0.9785 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20241220 0 0.11 0.115 0.0789 0.11 5170 0.11
BFST.US Business First Bancshares Inc 20241220 0 25.57 26.43 25.4901 25.935 473416 25.803 up up correct
BGFV.US Big 5 Sporting Goods Corporation 20241220 0 1.68 1.8686 1.66 1.77 499975 1.77 up up correct
BGNE.US BeiGene Ltd 20241220 0 176.29 179.25 175.8 176.5 368466 176.5 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20241220 0 10.27 10.27 10.27 10.27 0 10.27
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20241220 0 0.1111 0.129 0.1111 0.123 22223 12.3 up up correct
BHF.US Brighthouse Financial Inc 20241220 0 46.43 48.14 46.43 47.99 912021 47.99 up down incorrect
BHFAL.US Brighthouse Financial Inc 20241220 0 23.97 24.36 23.97 24.3 15476 23.8609 up up correct
BHFAM.US Brighthouse Financial Inc 20241220 0 16.01 16.29 15.77 16.08 60000 15.7773 up down incorrect
BHFAN.US Brighthouse Financial Inc 20241220 0 18.47 18.75 18.061 18.27 96900 17.9046 down down correct
BHFAO.US Brighthouse Financial Inc 20241220 0 23.667 23.866 23.15 23.27 108000 22.8206 down down correct
BHFAP.US Brighthouse Financial Inc 20241220 0 22.35 22.77 22.35 22.48 70500 22.0414 up up correct
BIDU.US Baidu Inc 20241220 0 84.75 86.05 84.02 85.8 3097563 85.8 up up correct
BIGC.US BigCommerce Holdings Inc 20241220 0 6.16 6.38 6.05 6.18 1669546 6.18 up up correct
BIIB.US Biogen Inc 20241220 0 145.64 147.85 145.07 146.47 5776200 146.47 up up correct
BILI.US Bilibili Inc 20241220 0 19.38 19.835 19.11 19.59 4402513 19.59 up up correct
BIMI.US BIMI International Medical Inc 20241220 0 0.0075 0.0075 0.0075 0.0075 1060 0.0075
BIOX.US Bioceres Crop Solutions Corp 20241220 0 6.1 6.29 6.09 6.19 100873 6.19 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20241220 0 7.03 7.4 6.9905 7.15 36604 7.15 up up correct
BITF.US Bitfarms Ltd. Common Stock 20241220 0 1.635 1.71 1.59 1.68 55861246 1.68 up up correct
BIVI.US BioVie Inc 20241220 0 2.05 2.1273 1.9 1.9 1466254 1.9 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20241220 0 3.85 4.14 3.73 3.84 25765 3.84 down up incorrect
BJRI.US BJ's Restaurants Inc 20241220 0 34.55 35.72 34.52 34.75 854592 34.75 up up correct
BKNG.US Booking Holdings Inc 20241220 0 4955.43 5085.21 4955.43 5048.59 463938 5038.2691 up down incorrect
BKR.US Baker Hughes Company 20241220 0 39.38 40.46 39.32 40.32 17974900 40.1244 up up correct
BKSC.US Bank of South Carolina Corporation 20241220 0 13.02 13.175 13.02 13.175 3720 12.9855 up up correct
BKYI.US BIO 20241220 0 0.93 0.99 0.8606 0.87 161785 0.87 down down correct
BL.US BlackLine Inc 20241220 0 61.7 63.93 61.7 63.43 1073617 63.43 up up correct
BLBD.US Blue Bird Corporation 20241220 0 40.08 40.518 39.185 39.37 929777 39.37 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20241220 0 1.96 1.99 1.8401 1.99 2660 1.99 up up correct
BLDE.US Blade Air Mobility Inc 20241220 0 3.81 4.08 3.795 3.84 1208015 3.84 up up correct
BLDEW.US Blade Air Mobility Inc 20241220 0 0.3799 0.46 0.3725 0.39 236094 0.39 up up correct
BLDP.US Ballard Power Systems Inc 20241220 0 1.57 1.65 1.5 1.62 11635510 1.62 up up correct
BLEUU.US bleuacacia ltd Unit 20241220 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20241220 0 25.58 28.625 25.13 27.39 1077464 27.39 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20241220 0 9.82 10.17 9.76 9.93 194158 9.93 up up correct
BLIN.US Bridgeline Digital Inc 20241220 0 1.34 1.4922 1.34 1.49 263013 1.49 up up correct
BLKB.US Blackbaud Inc 20241220 0 75.6 76.945 75.6 76.31 667881 76.31 up up correct
BLMN.US Bloomin' Brands Inc 20241220 0 11.83 12.15 11.78 11.95 3714922 11.7583 up up correct
BLNK.US Blink Charging Co 20241220 0 1.43 1.54 1.42 1.49 8031945 1.49 up down incorrect
BLRX.US BioLineRx Ltd 20241220 0 0.205 0.208 0.197 0.203 23039 8.12 down down correct
BLUE.US bluebird bio Inc 20241220 0 9.2 9.8 7.9401 8.5 900856 8.5 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20241220 0 6.25 6.59 6.22 6.42 363867 6.42 up up correct
BMBL.US Bumble Inc 20241220 0 7.51 7.925 7.4007 7.75 3634285 7.75 up up correct
BMEA.US Biomea Fusion Inc 20241220 0 4.02 4.28 3.96 4.23 858970 4.23 up up correct
BMRA.US Biomerica Inc 20241220 0 0.27 0.2794 0.2661 0.2789 88138 0.2789 up up correct
BMRC.US Bank of Marin Bancorp 20241220 0 22.91 24.29 22.91 24.07 183410 23.8379 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20241220 0 64.9 66.27 64.07 65.66 3974387 65.66 up up correct
BNGO.US Bionano Genomics Inc 20241220 0 0.197 0.204 0.195 0.195 41851 11.7 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20241220 0 11.203 11.203 11.203 11.203 0 11.203
BNIXR.US Bannix Acquisition Corp. Right 20241220 0 0.073 0.09 0.07 0.07 7500 0.07 down down correct
BNIXW.US Bannix Acquisition Corp. Warrant 20241220 0 0.0277 0.0277 0.0151 0.02 1100 0.02 down down correct
BNR.US Burning Rock Biotech Limited 20241220 0 6.02 7 5.96 6.58 13780 6.58 up up correct
BNTC.US Benitec Biopharma Inc 20241220 0 12.02 12.4 11.41 11.41 562101 11.41 down down correct
BNTX.US BioNTech SE 20241220 0 110.76 115.34 109.8 113.08 924900 113.08 up up correct
CADCX.US CADCX 20241220 0 24.93 24.93 24.93 24.93 0 24.4667
BOKF.US BOK Financial Corporation 20241220 0 107.6 110.305 107.6 109.69 266364 109.1359 up up correct
BOLT.US Bolt Biotherapeutics Inc 20241220 0 0.494 0.5241 0.485 0.5 70085 0.5 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20241220 0 1.52 1.5397 1.41 1.47 9879 1.47 down up incorrect
BOOM.US DMC Global Inc 20241220 0 6.73 7.04 6.701 6.84 289581 6.84 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20241220 0 3.25 3.3878 3.195 3.27 8119 3.27 up up correct
BOTJ.US Bank of the James Financial Group Inc 20241220 0 15.02 15.74 14.5012 15.31 3512 15.1927 up up correct
BOXL.US Boxlight Corporation 20241220 0 0.346 0.359 0.3316 0.359 16837 1.795 up up correct
BPMC.US Blueprint Medicines Corporation 20241220 0 88.12 90.99 87.9902 90.14 1267436 90.14 up up correct
BPOP.US Popular Inc 20241220 0 89.86 92.63 89.86 91.66 1458996 90.9506 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20241220 0 25.32 25.32 25.25 25.25 1000 25.25 down down correct
BPRN.US The Bank of Princeton 20241220 0 33.62 36.5 33.39 33.89 55852 33.5763 up up correct
BPTH.US Bio 20241220 0 1.39 1.45 1.16 1.26 3792750 1.26 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20241220 0 15.39 15.69 15.21 15.59 24300 15.59 up up correct
BPYPN.US Brookfield Property Partners L.P 20241220 0 12.96 13.053 12.924 13 8300 12.6715 up up correct
BPYPO.US Brookfield Property Partners L.P 20241220 0 14.2 14.7 14.2 14.62 9300 14.62 up up correct
BPYPP.US Brookfield Property Partners L.P 20241220 0 14.48 14.99 14.48 14.721 22100 14.721 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20241220 0 3.43 3.55 3.4 3.46 42169 3.46 up down incorrect
BRID.US Bridgford Foods Corporation 20241220 0 10.4 10.78 10.4 10.56 3030 10.56 up down incorrect
BRKL.US Brookline Bancorp Inc 20241220 0 11.78 12.09 11.62 11.94 2609573 11.8092 up up correct
BRKR.US Bruker Corporation 20241220 0 55.33 58.09 55.27 57 3337883 56.938 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20241220 0 1.98 2.01 1.9513 2.01 55797 2.01 up up correct
BROG.US Brooge Energy Limited 20241220 0 1.43 1.51 1.32 1.38 12109 1.38 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20241220 0 1.435 1.55 1.42 1.55 16050 1.55 up down incorrect
BRY.US Berry Corporation 20241220 0 3.75 3.92 3.72 3.79 1662562 3.79 up up correct
BRZE.US Braze Inc. Class A Common Stock 20241220 0 43.45 46.19 43.45 44.31 2484453 44.31 up up correct
BSBK.US Bogota Financial Corp 20241220 0 7.72 7.94 7.4 7.92 4858 7.92 up up correct
BSET.US Bassett Furniture Industries Incorporated 20241220 0 13.73 14 13.6501 14 12334 13.8107 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20241220 0 0.0715 0.2 0.071 0.1 1116139 0.1 up up correct
BSGM.US BioSig Technologies Inc 20241220 0 1.3 1.55 1.22 1.34 672095 1.34 up up correct
BSRR.US Sierra Bancorp 20241220 0 28.43 29.6 28.43 29.21 96809 28.9677 up up correct
BSVN.US Bank7 Corp 20241220 0 42.48 44.21 42.48 44.14 68555 43.8691 up up correct
BSY.US Bentley Systems Incorporated 20241220 0 47.5 48.4 47.28 48.14 2583400 48.0597 up up correct
BTAI.US BioXcel Therapeutics Inc 20241220 0 0.302 0.3441 0.3001 0.341 51598 5.456 up up correct
BTBD.US BT Brands Inc. Common Stock 20241220 0 1.47 1.47 1.33 1.43 14623 1.43 down down correct
BTBDW.US BT Brands Inc. Warrant 20241220 0 0.0872 0.0928 0.0719 0.0722 52450 0.0722 down down correct
BTBT.US Bit Digital Inc 20241220 0 3.27 3.5 3.23 3.35 19764170 3.35 up up correct
BTCS.US BTCS Inc. Common Stock 20241220 0 2.43 2.65 2.42 2.56 606444 2.56 up up correct
BTCY.US Biotricity Inc. Common Stock 20241220 0 0.2922 0.2922 0.23 0.28 201580 0.28 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20241220 0 0.0001 0.0001 0.0001 0.0001 40512 0.0001
BUSE.US First Busey Corporation 20241220 0 23.82 24.68 23.82 24.14 657575 23.8787 up up correct
BVS.US Bioventus Inc 20241220 0 10.27 10.8 10.27 10.67 538525 10.67 up up correct
BWAY.US BrainsWay Ltd 20241220 0 8.96 9.3509 8.817 9.24 56209 9.24 up up correct
BZUN.US Baozun Inc 20241220 0 3.02 3.23 3.02 3.13 302670 3.13 up up correct
BWB.US Bridgewater Bancshares Inc 20241220 0 13.75 14.12 13.55 13.83 337139 13.83 up up correct
BWEN.US Broadwind Inc 20241220 0 1.76 1.869 1.75 1.85 128212 1.85 up up correct
BWFG.US Bankwell Financial Group Inc 20241220 0 30.3 32.415 30.3 32 43091 31.7972 up up correct
BWMN.US Bowman Consulting Group Ltd 20241220 0 23.48 24.4825 23.475 24.39 216006 24.39 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20241220 0 10.95 11.39 10.86 10.99 50100 10.6992 up up correct
BYFC.US Broadway Financial Corporation 20241220 0 6.73 7.23 6.73 7.07 5418 7.07 up up correct
BYND.US Beyond Meat Inc 20241220 0 3.37 3.63 3.3 3.55 4690981 3.55 up up correct
BYRN.US Byrna Technologies Inc 20241220 0 27.68 29.62 27.2499 29.56 718988 29.56 up up correct
BYSI.US BeyondSpring Inc 20241220 0 1.55 1.6 1.5 1.59 68057 1.59 up up correct
BZ.US Kanzhun Ltd ADR 20241220 0 13.73 13.81 13.47 13.62 5729535 13.62 down down correct
CAAS.US China Automotive Systems Inc 20241220 0 3.88 4.1699 3.88 4.13 69418 4.13 up up correct
CABA.US Cabaletta Bio Inc 20241220 0 2.27 2.51 2.23 2.38 1839341 2.38 up down incorrect
CAC.US Camden National Corporation 20241220 0 42.36 43.895 42.36 43.42 163651 43.0002 up up correct
CACC.US Credit Acceptance Corporation 20241220 0 459.05 466.56 457.095 461.19 72359 461.19 up up correct
CADE.US PA 20241220 0 20.25 20.6499 20.25 20.3404 15555 20.0143 up down incorrect
CADEX.US CADEX 20241220 0 25.09 25.09 25.09 25.09 0 24.5753
CADFX.US CION Ares Diversified Credit Fund W 20241220 0 25.37 25.37 25.37 25.37 0 24.8612
CADL.US Candel Therapeutics Inc. Common Stock 20241220 0 9.14 9.9996 8.25 8.75 4843912 8.75 down down correct
CADSX.US CADSX 20241220 0 25.2 25.2 25.2 25.2 0 24.711
CADUX.US CADUX 20241220 0 25.36 25.36 25.36 25.36 0 24.8214
CADWX.US CADWX 20241220 0 25.18 25.18 25.18 25.18 0 24.6742
CAKE.US The Cheesecake Factory Incorporated 20241220 0 47.87 49.07 47.855 48.37 1571578 48.1101 up down incorrect
CALA.US Calithera Biosciences Inc 20241220 0 0.0001 0.0001 0.0001 0.0001 8665 0.0001
CALM.US Cal 20241220 0 103.03 105.3 102.29 102.89 1905433 101.5124 down down correct
CAMP.US CalAmp Corp 20241220 0 5.2 6.31 4.61 5.2 984300 5.2
CAMT.US Camtek Ltd 20241220 0 82.96 85.17 81.73 83.355 633071 83.355 up up correct
CAN.US Canaan Inc 20241220 0 2.21 2.4 2.17 2.32 27986400 2.32 up up correct
CAPR.US Capricor Therapeutics Inc 20241220 0 12.64 13.5286 12.57 13.07 5854409 13.07 up up correct
CAR.US Avis Budget Group Inc 20241220 0 80.51 84.45 80 80.98 1411925 80.98 up up correct
CARA.US Cara Therapeutics Inc 20241220 0 0.3442 0.4601 0.34 0.4226 446487 5.0712 up up correct
CARE.US Carter Bankshares Inc 20241220 0 17 17.72 17 17.68 159940 17.68 up down incorrect
CARG.US CarGurus Inc 20241220 0 35.56 36.6 35.56 36.03 1795941 36.03 up down incorrect
CARV.US Carver Bancorp Inc 20241220 0 1.855 1.8799 1.81 1.86 5961 1.86 up up correct
CASH.US Meta Financial Group Inc 20241220 0 73.25 75.87 73.24 73.62 844378 73.5684 up up correct
CASI.US CASI Pharmaceuticals Inc 20241220 0 2.72 2.82 2.65 2.65 76852 2.65 down down correct
CASS.US Cass Information Systems Inc 20241220 0 41.8 43.48 41.73 41.99 122304 41.6968 up down incorrect
CASY.US Casey's General Stores Inc 20241220 0 409.25 412.7899 402.51 403.16 765344 402.6821 down down correct
CATY.US Cathay General Bancorp 20241220 0 46.56 48.04 46.56 47.49 1274052 47.141 up up correct
CBAN.US Colony Bankcorp Inc 20241220 0 15.79 16.4776 15.79 16.14 119124 16.0292 up up correct
CBAT.US CBAK Energy Technology Inc 20241220 0 0.83 0.83 0.78 0.78 293545 0.78 down down correct
CBFV.US CB Financial Services Inc 20241220 0 29.32 29.52 29.07 29.43 11317 29.1907 up up correct
CBNK.US Capital Bancorp Inc 20241220 0 28.09 29.43 28.09 29.32 296195 29.229 up up correct
CBOE.US Cboe Global Markets Inc 20241220 0 192.01 195.29 191.61 191.61 2172466 191.0296 down down correct
CBRGU.US Chain Bridge I Units 20241220 0 10.91 10.91 10.91 10.91 0 10.91
CBRL.US Cracker Barrel Old Country Store Inc 20241220 0 51.32 54.11 51.025 53.4 925513 53.1654 up up correct
CBSH.US Commerce Bancshares Inc 20241220 0 62.78 63.95 62.23 63.03 1614000 62.7452 up up correct
CCAP.US Crescent Capital BDC Inc 20241220 0 19.3 19.67 19.285 19.52 110900 19.0505 up up correct
CCB.US Coastal Financial Corporation 20241220 0 78.03 82 76.4 80.72 213442 80.72 up up correct
CCBG.US Capital City Bank Group Inc 20241220 0 36 37.15 36 36.84 97450 36.5964 up up correct
CCCC.US C4 Therapeutics Inc 20241220 0 3.78 3.98 3.72 3.95 4578544 3.95 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20241220 0 24.34 25.21 24.25 24.65 98439 24.045 up up correct
CCEL.US Cryo 20241220 0 7.84 7.85 7.68 7.83 5450 7.5819 down down correct
CCEP.US Coca 20241220 0 74.23 76 74.23 75.17 2985607 75.17 up up correct
CCLFX.US CCLFX 20241220 0 10.89 10.89 10.89 10.89 0 10.5905
CCNE.US CNB Financial Corporation 20241220 0 24.71 25.57 24.71 25.34 131533 25.1569 up up correct
CCNEP.US CNB Financial Corporation 20241220 0 24.1 24.6 24.1 24.6 1000 24.1589 up up correct
CCOI.US Cogent Communications Holdings Inc 20241220 0 74.04 77.57 74.04 77.34 1402172 76.2287 up up correct
CCRN.US Cross Country Healthcare Inc 20241220 0 17.92 17.97 17.81 17.91 1011089 17.91 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20241220 0 23.37 24.12 23.37 23.59 199485 23.59 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20241220 0 11.65 11.65 11.65 11.65 0 11.65
CDLX.US Cardlytics Inc 20241220 0 3.47 3.725 3.44 3.71 981965 3.71 up up correct
CDMO.US Avid Bioservices Inc 20241220 0 12.31 12.34 12.29 12.3 1060535 12.3 down down correct
CDNA.US CareDx Inc 20241220 0 20.3 21.15 20.1 20.61 1790621 20.61 up down incorrect
CDNS.US Cadence Design Systems Inc 20241220 0 296.71 306.5 295.98 301.47 3042400 301.47 up up correct
CDTX.US Cidara Therapeutics Inc 20241220 0 22.12 24 21.2 23.22 148362 23.22 up up correct
CDXS.US Codexis Inc 20241220 0 5.07 5.48 5.07 5.28 3250119 5.28 up up correct
CDW.US CDW Corporation 20241220 0 172.05 176.12 172.05 174.53 2590623 173.9457 up up correct
CDXC.US ChromaDex Corporation 20241220 0 5.31 5.55 5.25 5.49 1204945 5.49 up down incorrect
CDZI.US Cadiz Inc 20241220 0 4.07 4.25 4.04 4.17 845812 4.17 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20241220 0 16.929 16.94 16.835 16.872 2600 16.3442 down up incorrect
CEDAX.US CEDAX 20241220 0 23.17 23.17 23.17 23.17 0 22.0502
CEDIX.US Destra International & Event 20241220 0 23.2 23.2 23.2 23.2 0 22.0678
CEDLX.US CEDLX 20241220 0 23.14 23.14 23.14 23.14 0 22.0356
CEDTX.US CEDTX 20241220 0 23.01 23.01 23.01 23.01 0 21.9186
CELC.US Celcuity Inc 20241220 0 11.85 12.585 11.62 12.46 1207069 12.46 up up correct
CELH.US Celsius Holdings Inc 20241220 0 27.44 28.12 26.91 27.01 8795700 27.01 down down correct
CELU.US Celularity Inc 20241220 0 2.18 2.498 2.16 2.33 131637 2.33 up up correct
CELUW.US Celularity Inc 20241220 0 0.016 0.0248 0.0152 0.0152 0 0.0152 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20241220 0 0.275 0.3 0.211 0.2587 66651 0.2587 down down correct
CENT.US Central Garden & Pet Company 20241220 0 40.11 41.27 39.94 40.04 552380 40.04 down down correct
CENTA.US Central Garden & Pet Company 20241220 0 33.8 35.025 33.74 33.82 1500904 33.82 up up correct
CENX.US Century Aluminum Company 20241220 0 17.73 18.68 17.62 18.33 3179498 18.33 up up correct
CERS.US Cerus Corporation 20241220 0 1.56 1.64 1.55 1.58 2375449 1.58 up up correct
CERT.US Certara Inc 20241220 0 10.54 11.05 10.51 10.71 3240121 10.71 up up correct
CETX.US Cemtrex Inc 20241220 0 3.15 3.55 3.04 3.34 413648 3.34 up up correct
CETXP.US Cemtrex Inc 20241220 0 0.111 0.111 0.111 0.111 10000 0.111
CEVA.US CEVA Inc 20241220 0 30.3 31.86 30.17 31.11 511996 31.11 up up correct
CFB.US CrossFirst Bankshares Inc 20241220 0 15.27 15.9621 15.27 15.52 487284 15.52 up up correct
CFBK.US CF Bankshares Inc 20241220 0 24.5 25.6 24.27 25.58 27353 25.4985 up down incorrect
CFFI.US C&F Financial Corporation 20241220 0 72.74 73.44 72.495 72.9 9971 72.4307 up up correct
CFFN.US Capitol Federal Financial Inc 20241220 0 5.95 6.19 5.95 6.01 3898588 5.9273 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20241220 0 27.81 30.12 27.61 29.98 6634516 29.98 up up correct
CG.US The Carlyle Group Inc 20241220 0 48.65 50.86 48.615 50.22 3999266 49.882 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20241220 0 18 18.16 17.888 18.13 14500 18.13 up up correct
CGBD.US TCG BDC Inc 20241220 0 17.82 18.33 17.79 18 1093270 17.6057 up up correct
CGC.US Canopy Growth Corporation 20241220 0 2.71 2.88 2.7 2.83 8908583 2.83 up up correct
CGEM.US Cullinan Oncology Inc 20241220 0 10.87 11.86 10.78 11.6 875853 11.6 up up correct
CGEN.US Compugen Ltd 20241220 0 1.53 1.59 1.5 1.53 323075 1.53
CGNT.US Cognyte Software Ltd 20241220 0 8.44 8.91 8.44 8.67 194899 8.67 up up correct
CGNX.US Cognex Corporation 20241220 0 35.82 36.45 35.64 35.77 2773049 35.6838 down down correct
CGO.US Calamos Global Total Return Fund 20241220 0 11.53 11.75 11.52 11.655 37718 11.406 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20241220 0 0.64 0.6775 0.58 0.6301 7802415 0.6301 down down correct
CHCI.US Comstock Holding Companies Inc 20241220 0 8.085 8.3594 7.98 8.19 44185 8.19 up up correct
CHCO.US City Holding Company 20241220 0 118.58 122.43 118.58 121.39 269624 120.58 up up correct
CHDN.US Churchill Downs Incorporated 20241220 0 132.56 135.04 131.68 132.23 890200 132.23 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20241220 0 47.78 49.545 47.72 48.34 1435778 48.34 up up correct
CHEK.US Check 20241220 0 0.56 0.61 0.56 0.59 32000 0.59 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20241220 0 11.73 12.02 11.73 12 176769 11.6942 up up correct
CHKP.US Check Point Software Technologies Ltd 20241220 0 186.55 190.63 183.57 188.05 1299808 188.05 up up correct
CHMG.US Chemung Financial Corporation 20241220 0 49.38 51 49.38 50.05 42824 49.7218 up down incorrect
CHNR.US China Natural Resources Inc 20241220 0 0.5633 0.5711 0.54 0.5483 18147 0.5483 down down correct
CHRS.US Coherus BioSciences Inc 20241220 0 1.44 1.54 1.4 1.52 4297724 1.52 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20241220 0 105.04 105.3977 102.96 104.34 2001757 103.6807 down down correct
CHSCL.US CHS Inc 20241220 0 25.43 25.5991 25.3557 25.49 27998 25.0274 up up correct
CHSCM.US CHS Inc 20241220 0 24.8 24.9999 24.6701 24.83 51319 24.4149 up up correct
CHSCN.US CHS Inc 20241220 0 25.23 25.39 25.1313 25.37 31066 24.9303 up up correct
CHSCO.US CHS Inc 20241220 0 26.041 26.32 26.041 26.23 37235 25.7492 up up correct
CHSCP.US CHS Inc 20241220 0 28.15 28.3615 27.7 27.84 27193 27.3474 down down correct
CHTR.US Charter Communications Inc 20241220 0 347.76 357.05 342.19 351.5 2253200 351.5 up up correct
CHW.US Calamos Global Dynamic Income Fund 20241220 0 6.75 6.9199 6.72 6.87 204188 6.7201 up up correct
CHX.US ChampionX Corporation 20241220 0 25.6 26.26 25.57 25.79 4858071 25.7003 up up correct
CHY.US Calamos Convertible and High Income Fund 20241220 0 11.92 12.27 11.92 12.14 195401 11.8195 up up correct
CIFR.US Cipher Mining Inc 20241220 0 5.56 5.94 5.48 5.73 14877930 5.73 up up correct
CIFRW.US Cipher Mining Inc 20241220 0 1.65 1.88 1.62 1.7 27661 1.7 up up correct
CIGI.US Colliers International Group Inc 20241220 0 134.8 136.81 134.005 135.445 124643 135.2934 up up correct
CLBT.US Cellebrite DI 20241220 0 21.25 22.6298 21.06 22.52 1980646 22.52 up up correct
CINF.US Cincinnati Financial Corporation 20241220 0 141.35 144.85 141.03 144.57 2881186 144.57 up up correct
CIVB.US Civista Bancshares Inc 20241220 0 20.74 21.61 20.74 21.33 167036 21.1565 up up correct
CIZN.US Citizens Holding Company 20241220 0 9.5 9.5 8.9 9.5 1500 9.5
CJJD.US China Jo 20241220 0 1.76 1.76 1.61 1.66 5906 1.66 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20241220 0 3.35 3.76 3.33 3.75 2261027 3.75 up up correct
CLAR.US Clarus Corporation 20241220 0 4.31 4.635 4.3 4.56 256877 4.5318 up up correct
CLBK.US Columbia Financial Inc 20241220 0 15.69 16.22 15.66 15.93 227221 15.93 up up correct
CLDX.US Celldex Therapeutics Inc 20241220 0 25.18 25.95 24.83 25.14 2166760 25.14 down down correct
CLEU.US China Liberal Education Holdings Limited 20241220 0 0.152 0.178 0.14 0.166 1261000 0.166 up up correct
CLFD.US Clearfield Inc 20241220 0 30.05 31.23 30.05 30.11 175157 30.11 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20241220 0 3.7 3.7041 3.4 3.41 16599 3.41 down down correct
CLIR.US ClearSign Technologies Corporation 20241220 0 1.09 1.13 1.06 1.13 105857 1.13 up up correct
CLLS.US Cellectis S.A 20241220 0 1.58 1.64 1.53 1.64 87886 1.64 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20241220 0 20.2 21.02 20.2 20.39 2068759 20.39 up up correct
CLNE.US Clean Energy Fuels Corp 20241220 0 2.51 2.6299 2.47 2.56 2139293 2.56 up up correct
CLNN.US Clene Inc 20241220 0 4.23 4.51 4.23 4.4 69658 4.4 up up correct
CLNNW.US Clene Inc 20241220 0 0.0432 0.0432 0.0389 0.0389 800 0.0389 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20241220 0 12.49 12.49 12.49 12.49 0 12.49
CLOEU.US Clover Leaf Capital Corp. Unit 20241220 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20241220 0 3.15 3.295 3.125 3.23 5157637 3.23 up up correct
CLPS.US CLPS Incorporation 20241220 0 1.15 1.2 1.1273 1.17 28264 1.17 up down incorrect
CLPT.US ClearPoint Neuro Inc 20241220 0 14.56 15.78 14.2901 15.545 258866 15.545 up up correct
CLRB.US Cellectar Biosciences Inc 20241220 0 0.24 0.2495 0.23 0.235 2193614 0.235 down down correct
CLRO.US ClearOne Inc 20241220 0 0.5917 0.6125 0.5818 0.6125 68239 0.6125 up up correct
CLSD.US Clearside Biomedical Inc 20241220 0 0.92 0.9298 0.801 0.8723 950115 0.8723 down down correct
CLSK.US CleanSpark Inc 20241220 0 10.765 11.31 10.64 11.14 30052920 11.14 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20241220 0 11.25 11.95 11.25 11.95 63471 11.95 up up correct
CLVR.US Clever Leaves Holdings Inc 20241220 0 0.0002 0.0002 0.0002 0.0002 592 0.0002
CLWT.US Euro Tech Holdings Company Limited 20241220 0 1.5 1.5213 1.42 1.5 9742 1.5
CMAX.US CareMax Inc 20241220 0 0.0301 0.06 0.03 0.03 126736 0.03 down down correct
CMBM.US Cambium Networks Corporation 20241220 0 0.7321 0.7697 0.71 0.721 198273 0.721 down down correct
CMCO.US Columbus McKinnon Corporation 20241220 0 36.33 37.32 35.8585 36.56 331676 36.4863 up up correct
CMCSA.US Comcast Corporation 20241220 0 37.59 38.31 37.31 38.22 60040078 37.9013 up up correct
CMCT.US CIM Commercial Trust Corporation 20241220 0 1.5 1.55 1.189 1.264 715434 1.264 down down correct
CME.US CME Group Inc 20241220 0 237 240.31 235.6011 238.53 3172716 231.6013 up up correct
CMLS.US Cumulus Media Inc 20241220 0 0.73 0.751 0.7062 0.7507 67790 0.7507 up up correct
CMMB.US Chemomab Therapeutics Ltd 20241220 0 1.62 1.68 1.6073 1.68 40232 1.68 up up correct
CMPR.US Cimpress plc 20241220 0 72.8 75.53 72.74 74.21 268202 74.21 up up correct
CMPS.US COMPASS Pathways plc 20241220 0 3.91 4.2 3.9 3.97 1170381 3.97 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20241220 0 1.34 1.465 1.34 1.38 725902 1.38 up up correct
CMRX.US Chimerix Inc 20241220 0 2.85 3.2 2.8005 2.99 2526247 2.99 up up correct
CMTL.US Comtech Telecommunications Corp 20241220 0 3 3.98 3 3.69 2132287 3.69 up up correct
CNDT.US Conduent Incorporated 20241220 0 4.26 4.59 4.26 4.41 3846053 4.41 up down incorrect
CNET.US ZW Data Action Technologies Inc 20241220 0 1.69 1.69 1.63 1.63 7807 1.63 down down correct
CNEY.US CN Energy Group. Inc 20241220 0 0.285 0.2929 0.2701 0.2765 676816 0.2765 down down correct
CNFR.US Conifer Holdings Inc 20241220 0 1.06 1.07 1.05 1.07 1612 1.07 up up correct
CNOB.US ConnectOne Bancorp Inc 20241220 0 23.01 23.85 22.93 23.25 647369 23.0942 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20241220 0 22.23 22.261 22.23 22.261 1100 21.9465 up up correct
CNRLX.US CNRLX 20241220 0 15.98 15.98 15.98 15.98 0 15.98
CNROX.US CNROX 20241220 0 7.19 7.19 7.19 7.19 0 6.7656
CNSL.US Consolidated Communications Holdings Inc 20241220 0 4.68 4.69 4.66 4.66 4241238 4.66 down down correct
CNSP.US CNS Pharmaceuticals Inc 20241220 0 0.105 0.12 0.101 0.108 96118 5.4 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20241220 0 17.55 17.94 16.94 17.16 791268 17.16 down down correct
CNTB.US Connect Biopharma Holdings Limited 20241220 0 0.9569 0.9569 0.95 0.9509 10220 0.9509 down down correct
CNTG.US Centogene N.V 20241220 0 0.1222 0.1344 0.1222 0.1344 1456 0.1344 up up correct
COHU.US Cohu Inc 20241220 0 25.21 25.86 24.76 25.28 955655 25.28 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20241220 0 1.06 1.1136 0.9606 1.02 339733 1.02 down down correct
CNTY.US Century Casinos Inc 20241220 0 3.38 3.52 3.38 3.45 40557 3.45 up down incorrect
CNXC.US Concentrix Corporation 20241220 0 40.26 41.6 39.995 40.48 1680100 40.228 up up correct
CNXN.US PC Connection Inc 20241220 0 70.12 71.38 68.845 69 283969 68.8396 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20241220 0 35.29 36.3783 35.22 35.86 690186 35.86 up up correct
COCP.US Cocrystal Pharma Inc 20241220 0 2.1199 2.33 2.0205 2.25 64011 2.25 up up correct
CODA.US Coda Octopus Group Inc 20241220 0 8 8.23 7.97 8.23 11197 8.23 up down incorrect
CODX.US Co 20241220 0 0.73 0.765 0.721 0.73 170869 0.73
COF.US PN 20241220 0 16.48 16.8 16.4 16.67 116896 16.4151 up up correct
COFS.US ChoiceOne Financial Services Inc 20241220 0 33.97 36.26 33.97 35.89 119492 35.5376 up down incorrect
COGT.US Cogent Biosciences Inc 20241220 0 7.71 8.06 7.68 7.84 2668265 7.84 up up correct
COHR.US Coherent Inc 20241220 0 95 99.03 94.09 97.67 4915300 97.67 up up correct
COIN.US Coinbase Global Inc 20241220 0 266.13 281.74 261.87 278.71 10009833 278.71 up up correct
COKE.US Coca 20241220 0 1210.01 1230 1188.71 1202.595 90867 1200.3135 down down correct
COLB.US Columbia Banking System Inc 20241220 0 26.26 27.42 26.26 27.19 6424026 26.823 up up correct
COLL.US Collegium Pharmaceutical Inc 20241220 0 30.39 31.06 29.53 29.7 1378567 29.7 down down correct
COLM.US Columbia Sportswear Company 20241220 0 87.72 89.35 87.63 88.31 1564569 87.9956 up down incorrect
COMM.US CommScope Holding Company Inc 20241220 0 5.46 5.7 5.29 5.58 6612893 5.58 up down incorrect
COMS.US COMSovereign Holding Corp 20241220 0 0.0013 0.0023 0.0013 0.0023 621 0.0023 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20241220 0 0.005 0.005 0.005 0.005 0 0.005
COOP.US Mr. Cooper Group Inc 20241220 0 92.93 95.91 92.75 95.14 1045500 95.14 up up correct
CORT.US Corcept Therapeutics Incorporated 20241220 0 50.58 52.345 50.02 51.4 2456297 51.4 up up correct
COST.US Costco Wholesale Corporation 20241220 0 949.39 961.94 943.05 954.07 5373800 953.017 up up correct
CPHC.US Canterbury Park Holding Corporation 20241220 0 20.56 20.9 20.5 20.89 3418 20.8205 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20241220 0 2.35 2.388 2.25 2.27 189893 2.27 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20241220 0 1.02 1.0699 1.0102 1.0102 15340 1.0102 down down correct
CPRDX.US CPRDX 20241220 0 11.63 11.63 11.63 11.63 0 11.4384
CPREX.US CPREX 20241220 0 11.64 11.64 11.64 11.64 0 11.4406
CPRSX.US CPRSX 20241220 0 11.63 11.63 11.63 11.63 0 11.4551
CPRT.US Copart Inc 20241220 0 58.18 58.98 58.09 58.22 9008900 58.22 up up correct
CPRTX.US CPRTX 20241220 0 11.62 11.62 11.62 11.62 0 11.4441
CPRX.US Catalyst Pharmaceuticals Inc 20241220 0 21.27 21.41 21.01 21.27 1753345 21.27
CPSH.US CPS Technologies Corporation 20241220 0 1.65 1.67 1.56 1.64 67660 1.64 down down correct
CPSS.US Consumer Portfolio Services Inc 20241220 0 10.51 10.96 10.45 10.46 55373 10.46 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20241220 0 15.02 15.35 15.02 15.27 81900 14.6599 up up correct
CRAI.US CRA International Inc 20241220 0 187.12 189.2 183.69 184.55 60907 184.0752 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20241220 0 13.14 13.46 12.93 13 1014669 13 down up incorrect
CRBU.US Caribou Biosciences Inc 20241220 0 1.78 1.86 1.755 1.8 1994368 1.8 up up correct
CRCT.US Cricut Inc 20241220 0 5.93 6.06 5.845 5.93 480300 5.8298
CRDF.US Cardiff Oncology Inc 20241220 0 4.42 4.67 4.2 4.26 2099000 4.26 down down correct
CRDFX.US CRDFX 20241220 0 22.22 22.22 22.22 22.22 0 21.619
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20241220 0 1.44 1.44 1.28 1.28 406184 1.28 down down correct
CRDLX.US CRDLX 20241220 0 22.21 22.21 22.21 22.21 0 21.746
CRDTX.US Griffin Inst Access Credit Fund CL A 20241220 0 22.22 22.22 22.22 22.22 0 21.74
CREDX.US CREDX 20241220 0 8.54 8.54 8.54 8.54 0 8.3431
CREG.US China Recycling Energy Corporation 20241220 0 0.64 0.6703 0.5716 0.6499 72189 0.6499 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20241220 0 0.98 1.2 0.9222 1.0375 43722 1.0375 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20241220 0 11.9 12.64 11.037 12.23 454086 12.23 up up correct
CREX.US Creative Realities Inc 20241220 0 2.84 3 2.645 2.95 94394 2.95 up down incorrect
CRIS.US Curis Inc 20241220 0 3.05 3.26 3.05 3.08 121409 3.08 up up correct
CRKN.US Crown ElectroKinetics Corp 20241220 0 0.154 0.154 0.139 0.14 75090 21 down down correct
CRMD.US CorMedix Inc 20241220 0 8.66 8.95 8.51 8.57 2460827 8.57 down down correct
CRMT.US America's Car 20241220 0 52.99 56.0383 52.24 53.14 447636 53.14 up up correct
CRNC.US Cerence Inc 20241220 0 7.41 7.81 7.25 7.67 2012243 7.67 up up correct
CRNT.US Ceragon Networks Ltd 20241220 0 4.26 4.44 4.215 4.39 1140461 4.39 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20241220 0 52.28 54.25 51.73 53.6 1940469 53.6 up down incorrect
CRON.US Cronos Group Inc 20241220 0 1.87 1.97 1.86 1.95 1907963 1.95 up up correct
CROX.US Crocs Inc 20241220 0 105.26 113 104.4665 111.86 2773766 111.86 up up correct
CRSP.US CRISPR Therapeutics AG 20241220 0 40.25 41.02 39.41 40.72 3348387 40.72 up up correct
CRSR.US Corsair Gaming Inc 20241220 0 6.36 6.59 6.26 6.27 1292861 6.27 down down correct
CRTD.US Creatd Inc 20241220 0 0.42 0.42 0.42 0.42 128 0.42
CRTO.US Criteo S.A 20241220 0 43.25 43.84 42.68 43.41 402178 43.41 up up correct
CRUS.US Cirrus Logic Inc 20241220 0 100.09 101.8531 99.07 100.56 2122112 100.56 up up correct
CRVL.US CorVel Corporation 20241220 0 325.49 345.79 325.49 345.72 495091 115.2399 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20241220 0 5.02 5.34 4.73 4.99 2585888 4.99 down down correct
CRWD.US CrowdStrike Holdings Inc 20241220 0 347 365.44 345.05 362.29 5221067 362.29 up up correct
CRWS.US Crown Crafts Inc 20241220 0 4.48 4.55 4.47 4.55 34193 4.4562 up up correct
CSBR.US Champions Oncology Inc 20241220 0 7.64 7.655 7.15 7.505 119179 7.505 down down correct
CSCO.US Cisco Systems Inc 20241220 0 57.568 58.78 57.27 58.52 69544633 58.1239 up up correct
CSGP.US CoStar Group Inc 20241220 0 69.89 71.86 69.61 71.44 7036135 71.44 up down incorrect
CSGS.US CSG Systems International Inc 20241220 0 51.02 52.03 51.02 51.22 531985 50.9505 up up correct
CSIQ.US Canadian Solar Inc 20241220 0 10.67 11.65 10.5955 11.5 2361059 11.5 up up correct
CSPI.US CSP Inc 20241220 0 13.4 15.9 12.45 14.92 106223 14.8671 up up correct
CSQ.US Calamos Strategic Total Return Fund 20241220 0 17.56 17.92 17.56 17.86 256964 17.5461 up down incorrect
CSTE.US Caesarstone Ltd 20241220 0 4.59 4.66 4.46 4.56 118428 4.56 down down correct
CSTL.US Castle Biosciences Inc 20241220 0 26.58 27.99 26.58 27.53 382571 27.53 up up correct
CSWC.US Capital Southwest Corporation 20241220 0 20.79 21.25 20.68 21.05 1119924 20.4317 up up correct
CSWI.US CSW Industrials Inc 20241220 0 350.8 364.33 348.295 358.41 228510 358.1478 up up correct
CSX.US CSX Corporation 20241220 0 31.46 32.2 31.43 31.85 20229200 31.7206 up down incorrect
CTAS.US Cintas Corporation 20241220 0 181.59 187.74 181.15 186.94 6170200 186.5861 up up correct
CTBI.US Community Trust Bancorp Inc 20241220 0 53.35 54.91 53.35 54.39 120835 53.8868 up up correct
CTHR.US Charles & Colvard Ltd 20241220 0 1.38 1.47 1.3 1.45 26803 1.45 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20241220 0 6.04 6.39 6.04 6.32 2028591 6.32 up up correct
CTLP.US Cantaloupe Inc 20241220 0 9.16 9.63 9.16 9.58 549424 9.58 up down incorrect
CTMX.US CytomX Therapeutics Inc 20241220 0 1.06 1.1 1.03 1.09 1078991 1.09 up up correct
CTRE.US CareTrust REIT Inc 20241220 0 26.33 27.6913 26.17 27.36 15400270 27.0639 up down incorrect
CTRM.US Castor Maritime Inc 20241220 0 2.93 2.97 2.8206 2.85 63978 2.85 down down correct
CTRN.US Citi Trends Inc 20241220 0 24.46 25.63 24.24 25.23 221278 25.23 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20241220 0 78.78 80.27 78.33 79.23 5945875 78.9592 up down incorrect
CTSO.US Cytosorbents Corporation 20241220 0 0.858 0.92 0.858 0.915 160228 0.915 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20241220 0 2.51 2.74 2.48 2.6 100117 2.6 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20241220 0 2.4047 2.48 2.4047 2.46 72561 2.237 up up correct
CUE.US Cue Biopharma Inc 20241220 0 1 1.09 0.99 1.01 624251 1.01 up down incorrect
CUEN.US Cuentas Inc 20241220 0 0.021 0.08 0.021 0.08 500 0.08 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20241220 0 9.65 9.65 9.5 9.5 1195 9.3854 down down correct
CURI.US CuriosityStream Inc 20241220 0 1.51 1.605 1.502 1.54 132500 1.5156 up up correct
CURIW.US CuriosityStream Inc 20241220 0 0.02 0.03 0.02 0.0218 2889 0.0218 up up correct
CUTR.US Cutera Inc 20241220 0 0.341 0.3709 0.34 0.3637 271911 0.3637 up up correct
CVAC.US CureVac N.V 20241220 0 2.86 3.02 2.83 2.87 820936 2.87 up up correct
CVBF.US CVB Financial Corp 20241220 0 21.13 22.02 21.13 22 3325808 21.7973 up up correct
CVCO.US Cavco Industries Inc 20241220 0 438.98 457.01 438.98 455.3 218547 455.3 up up correct
CVGI.US Commercial Vehicle Group Inc 20241220 0 2.13 2.195 2.08 2.14 682638 2.14 up up correct
CVGW.US Calavo Growers Inc 20241220 0 24.84 26.15 24.84 25.65 342849 25.4302 up up correct
CVLG.US Covenant Logistics Group Inc 20241220 0 53.22 54.805 53.22 54.38 136777 54.2261 up down incorrect
CVLT.US Commvault Systems Inc 20241220 0 155.53 162.5 155.09 158.73 1034348 158.73 up down incorrect
CVRX.US CVRx Inc. Common Stock 20241220 0 11.56 12.28 11.3853 12.11 299709 12.11 up up correct
CVV.US CVD Equipment Corporation 20241220 0 3.44 3.8457 3.37 3.76 32197 3.76 up up correct
CWBC.US Community West Bancshares 20241220 0 19.61 19.9 19.44 19.54 180200 19.4198 down down correct
CWBR.US CohBar Inc 20241220 0 0.54 0.572 0.54 0.54 15700 0.54
CWCO.US Consolidated Water Co. Ltd 20241220 0 24.91 25.47 24.77 24.97 332989 24.8639 up up correct
CWST.US Casella Waste Systems Inc 20241220 0 104.72 106.8 104.685 105.97 724457 105.97 up up correct
CXDC.US China XD Plastics Company Limited 20241220 0 0.9099 0.9099 0.9099 0.9099 0 0.9099
CXDO.US Crexendo Inc 20241220 0 4.95 5.22 4.6955 5.21 188964 5.21 up up correct
CYAN.US Cyanotech Corporation 20241220 0 0.3668 0.3668 0.2912 0.3005 22484 0.3005 down down correct
CYBR.US CyberArk Software Ltd 20241220 0 311.64 320.44 310 319.15 517578 319.15 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20241220 0 0.339 0.35 0.3174 0.3174 392245 0.3174 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20241220 0 6.05 6.05 6.05 6.05 43 6.05
CYCN.US Cyclerion Therapeutics Inc 20241220 0 3.03 3.43 2.8345 3.19 269561 3.19 up up correct
CYPS.US Cyclo3pss Corporation 20241220 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20241220 0 7.49 8.095 7.49 7.86 496954 7.86 up up correct
CYTH.US Cyclo Therapeutics Inc 20241220 0 0.632 0.632 0.6 0.63 26554 0.63 down down correct
CYTHW.US Cyclo Therapeutics Inc 20241220 0 0.102 0.125 0.08 0.125 3700 0.125 up up correct
CYTK.US Cytokinetics Incorporated 20241220 0 46.85 50.32 46.85 48.87 3805285 48.87 up up correct
CYTO.US Auris Medical Holding Ltd 20241220 0 0.1376 0.2 0.1012 0.1198 745082 0.1198 down down correct
CZNC.US Citizens & Northern Corporation 20241220 0 18.47 19.13 18.47 18.53 114217 18.2868 up up correct
CZR.US Caesars Entertainment Inc 20241220 0 33.04 33.86 32.69 32.82 10146400 32.82 down down correct
CZWI.US Citizens Community Bancorp Inc 20241220 0 16.25 16.4 16.24 16.37 21110 15.9994 up up correct
DHCNI.US DHCNI 20241220 0 14.99 15.19 14.99 15.09 39600 14.7323 up up correct
DADA.US Dada Nexus Limited 20241220 0 1.35 1.38 1.32 1.35 398297 1.35
DAKT.US Daktronics Inc 20241220 0 16.45 17.01 16.35 16.7 903252 16.7 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20241220 0 6.3 7 6.27 6.64 110097 6.64 up up correct
DARE.US Daré Bioscience Inc 20241220 0 2.91 2.9259 2.6703 2.71 89975 2.71 down down correct
DATS.US DatChat Inc. Common Stock 20241220 0 1.65 1.81 1.65 1.74 143600 1.74 up up correct
DATSW.US DatChat Inc. Series A Warrant 20241220 0 0.043 0.07 0.043 0.07 7600 0.07 up down incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20241220 0 12.37 13 12.11 12.79 2277932 12.79 up up correct
DBGI.US Digital Brands Group Inc 20241220 0 1.35 1.435 1.262 1.36 15500 1.36 up up correct
DBVT.US DBV Technologies S.A 20241220 0 2.97 3.19 2.95 3.19 21557 3.19 up up correct
DBX.US Dropbox Inc 20241220 0 29.65 30.5575 29.555 30.25 10038110 30.25 up up correct
DCBO.US Docebo Inc 20241220 0 45.36 47.12 45.36 46.19 91216 46.19 up up correct
DCGO.US DocGo Inc 20241220 0 4.26 4.645 4.24 4.51 1387686 4.51 up up correct
DCOM.US Dime Community Bancshares Inc 20241220 0 31.13 32.45 30.61 31.33 1935454 31.0856 up up correct
DCOMP.US Dime Community Bancshares Inc 20241220 0 18.69 19.75 18.5 19.62 48600 19.2801 up up correct
DCTH.US Delcath Systems Inc 20241220 0 11.15 11.28 10.835 11.01 458908 11.01 down down correct
DDOG.US Datadog Inc 20241220 0 145.11 150.16 144 149.46 7590500 149.46 up up correct
DENN.US Denny's Corporation 20241220 0 5.72 6.03 5.72 5.87 1450877 5.87 up up correct
DFH.US Dream Finders Homes Inc 20241220 0 23.47 24.56 23.14 23.97 2796532 23.97 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20241220 0 1.79 1.9 1.75 1.77 144252 1.77 down down correct
DGICA.US Donegal Group Inc 20241220 0 15.51 15.8072 15.51 15.56 168022 15.3793 up up correct
DGICB.US Donegal Group Inc 20241220 0 14.5686 15.29 14.5686 15.29 2834 15.1123 up up correct
DGII.US Digi International Inc 20241220 0 31.88 32.525 30.69 30.74 1273540 30.74 down down correct
DGLY.US Digital Ally Inc 20241220 0 0.514 0.5479 0.48 0.48 89239 0.48 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20241220 0 4.07 4.32 4.065 4.18 852709 4.18 up down incorrect
DHC.US Diversified Healthcare Trust 20241220 0 2.25 2.45 2.23 2.28 4661024 2.2695 up up correct
DHCNL.US Diversified Healthcare Trust 20241220 0 16.2 16.265 16.11 16.23 13459 15.8462 up up correct
DHIL.US Diamond Hill Investment Group Inc 20241220 0 149 152.795 149 150.15 45665 148.6734 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20241220 0 3.52 3.67 3.52 3.64 226874 3.64 up up correct
DIOD.US Diodes Incorporated 20241220 0 61.48 63.69 61.08 61.56 1308559 61.56 up down incorrect
DJCO.US Daily Journal Corporation 20241220 0 538.15 552.04 538.15 547.61 10576 547.61 up up correct
DKNG.US DraftKings Inc 20241220 0 38.9 40.62 38.85 40.35 12514900 40.35 up up correct
DLHC.US DLH Holdings Corp 20241220 0 7.36 7.76 7.36 7.67 166620 7.67 up up correct
DLO.US DLocal Limited Class A Common Shares 20241220 0 11.1 11.5101 11.0816 11.49 1174805 11.49 up up correct
DLPN.US Dolphin Entertainment Inc 20241220 0 1.03 1.07 1.01 1.07 59010 1.07 up down incorrect
DLTH.US Duluth Holdings Inc 20241220 0 3.24 3.29 3.23 3.25 85435 3.25 up up correct
DLTR.US Dollar Tree Inc 20241220 0 69.11 73.01 68.68 72.94 7044700 72.94 up up correct
DMAC.US DiaMedica Therapeutics Inc 20241220 0 4.76 6.41 4.75 6.41 265807 6.41 up up correct
DMLP.US Dorchester Minerals L.P 20241220 0 32.25 32.7599 32.01 32.02 93742 31.2665 down down correct
DMRC.US Digimarc Corporation 20241220 0 35.89 37.86 35.6 36.92 240661 36.92 up up correct
DNLI.US Denali Therapeutics Inc 20241220 0 21.36 22.21 21 21.45 2810606 21.45 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20241220 0 9.65 9.68 9.3 9.46 5323500 9.4215 down down correct
DOCU.US DocuSign Inc 20241220 0 92.96 96.14 92.22 94.41 12504310 94.41 up up correct
DOGZ.US Dogness (International) Corporation 20241220 0 46.83 47.07 43.92 47 212378 47 up up correct
DOMO.US Domo Inc 20241220 0 7.05 7.31 7 7.13 723196 7.13 up up correct
DOOO.US BRP Inc 20241220 0 51.38 53.41 51.1 52.59 272743 52.4375 up down incorrect
DORM.US Dorman Products Inc 20241220 0 128.96 132.795 128.96 131.36 497317 131.36 up up correct
DOX.US Amdocs Limited 20241220 0 86.04 87.57 85.65 87.01 1393095 86.5213 up up correct
DOYU.US DouYu International Holdings Limited 20241220 0 11.19 11.64 11.1 11.5 157094 11.5 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20241220 0 12.01 12.01 12.01 12.01 0 12.01
DPRO.US Draganfly Inc. Common Shares 20241220 0 4.36 4.5958 3.9 4.39 283763 4.39 up down incorrect
DRIO.US DarioHealth Corp 20241220 0 0.73 0.83 0.72 0.8 295665 0.8 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20241220 0 1.07 1.1473 1.0604 1.08 159039 1.08 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20241220 0 0.0101 0.0147 0.0081 0.0147 69 0.0147 up up correct
DRRX.US DURECT Corporation 20241220 0 0.85 1.022 0.81 0.95 203920 0.95 up up correct
DRVN.US Driven Brands Holdings Inc 20241220 0 15.99 16.21 15.88 16.06 1006197 16.06 up up correct
DSGN.US Design Therapeutics Inc 20241220 0 5.99 6.38 5.86 6.25 578167 6.25 up up correct
DSGX.US The Descartes Systems Group Inc 20241220 0 113.3 115.8616 112.32 114.52 481968 114.52 up up correct
DSP.US Viant Technology Inc 20241220 0 19.16 20.3299 19.02 19.53 434144 19.53 up up correct
DSWL.US Deswell Industries Inc 20241220 0 2.42 2.4523 2.35 2.4523 34124 2.4523 up up correct
DTIL.US Precision BioSciences Inc 20241220 0 4.51 5.0082 4.51 4.72 705510 4.72 up up correct
DTSS.US Datasea Inc 20241220 0 2.054 2.15 2.01 2.12 37929 2.12 up up correct
DTST.US Data Storage Corporation 20241220 0 4.16 4.3911 4.0501 4.2 64294 4.2 up down incorrect
DTSTW.US Data Storage Corporation 20241220 0 0.71 0.71 0.55 0.6569 542 0.6569 down up incorrect
DUO.US Fangdd Network Group Ltd 20241220 0 0.6612 0.6884 0.6101 0.6515 3123815 0.6515 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20241220 0 327.72 345.53 324.83 342.12 1263587 342.12 up up correct
DUOT.US Duos Technologies Group Inc 20241220 0 4.54 5.8 4.53 5.7 157779 5.7 up up correct
DVAX.US Dynavax Technologies Corporation 20241220 0 12.69 12.95 12.68 12.72 4031361 12.72 up up correct
DWSN.US Dawson Geophysical Company 20241220 0 1.4 1.41 1.31 1.41 10326 1.41 up up correct
DXCM.US DexCom Inc 20241220 0 75.47 81.51 75.47 80.04 11578500 80.04 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20241220 0 2.21 2.28 2.17 2.18 449236 2.18 down down correct
DXPE.US DXP Enterprises Inc 20241220 0 77.55 80.33 76.4905 78.88 1545059 78.88 up up correct
DXYN.US The Dixie Group Inc 20241220 0 0.6003 0.65 0.6003 0.6202 29839 0.6202 up down incorrect
DYAI.US Dyadic International Inc 20241220 0 1.98 2.0502 1.72 1.75 266197 1.75 down up incorrect
DYN.US Dyne Therapeutics Inc 20241220 0 23.91 24.9 23.65 23.99 1456239 23.99 up down incorrect
DYNT.US Dynatronics Corporation 20241220 0 0.12 0.1325 0.12 0.1325 22105 0.1325 up up correct
DZSI.US DZS Inc 20241220 0 0.77 0.84 0.76 0.76 33208 0.76 down down correct
EA.US Electronic Arts Inc 20241220 0 147.08 149.66 146.7 147.8 4055538 147.5868 up down incorrect
EAST.US Eastside Distilling Inc 20241220 0 0.75 0.75 0.7 0.7 30908 0.7 down down correct
EBAY.US eBay Inc 20241220 0 63.67 65.49 63.35 65.01 12499950 64.7166 up up correct
EBC.US Eastern Bankshares Inc 20241220 0 16.67 17.445 16.53 17.26 2979300 17.1442 up down incorrect
EBET.US Esports Technologies Inc 20241220 0 0.001 0.001 0.001 0.001 9000 0.001
EBMT.US Eagle Bancorp Montana Inc 20241220 0 15.55 15.78 15.55 15.64 13941 15.5015 up up correct
EBON.US Ebang International Holdings Inc 20241220 0 6.5 6.64 6.3779 6.6 24730 6.6 up down incorrect
EBTC.US Enterprise Bancorp Inc 20241220 0 39.33 40.68 39.33 40.06 78351 39.8312 up up correct
ECOR.US electroCore Inc 20241220 0 14.4 16.2 14.27 15.27 198931 15.27 up up correct
ECPG.US Encore Capital Group Inc 20241220 0 46.96 48.09 46.8 46.83 322574 46.83 down down correct
EDAP.US EDAP TMS S.A 20241220 0 2.19 2.28 2.18 2.19 40596 2.19
EDIT.US Editas Medicine Inc 20241220 0 1.33 1.38 1.28 1.31 4216825 1.31 down down correct
EDRY.US EuroDry Ltd 20241220 0 10.575 10.9969 10.575 10.665 15911 10.665 up up correct
EDSA.US Edesa Biotech Inc 20241220 0 1.75 1.75 1.55 1.73 23938 1.73 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20241220 0 0.95 0.97 0.922 0.97 5920 0.97 up up correct
EDUC.US Educational Development Corporation 20241220 0 1.62 1.6499 1.52 1.58 26358 1.58 down up incorrect
EEFT.US Euronet Worldwide Inc 20241220 0 102.69 105.525 102.59 103.67 846957 103.67 up up correct
EEIQ.US Elite Education Group International Limited 20241220 0 1.0484 1.1118 1.04 1.06 10054 1.06 up up correct
EFOI.US Energy Focus Inc 20241220 0 1.23 1.26 1.23 1.26 3421 1.26 up up correct
EFSC.US Enterprise Financial Services Corp 20241220 0 55.22 57.3 55.22 56.59 531989 56.2895 up down incorrect
EFTR.US Effector Therapeutics Inc 20241220 0 0.0002 0.0002 0.0002 0.0002 5373 0.0002
EGAN.US eGain Corporation 20241220 0 5.67 5.89 5.66 5.67 288740 5.67
EGBN.US Eagle Bancorp Inc 20241220 0 26.33 27.47 26.19 26.71 1358500 26.5465 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20241220 0 0.01 0.58 0.01 0.55 11092 0.55 up up correct
EH.US EHang Holdings Limited 20241220 0 13.96 15.3 13.93 15.01 2499205 15.01 up up correct
EHTH.US eHealth Inc 20241220 0 8.29 8.48 8.13 8.32 328655 8.32 up down incorrect
EIOAX.US EIOAX 20241220 0 9.26 9.26 9.26 9.26 0 8.7665
EIOMX.US EIOMX 20241220 0 9.12 9.12 9.12 9.12 0 8.6215
EJH.US E 20241220 0 0.89 0.9073 0.7429 0.7671 604122 0.7671 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20241220 0 0.63 0.6408 0.5801 0.5801 131752 0.5801 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20241220 0 4.2 4.42 3.95 4.36 2231882 4.36 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20241220 0 0.62 0.66 0.55 0.58 2504348 0.58 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20241220 0 0 0 0 0 2035 0
ELSE.US Electro 20241220 0 5.31 5.31 5.05 5.3 4860 5.3 down down correct
ELTK.US Eltek Ltd 20241220 0 10.71 10.9 10.61 10.81 20705 10.81 up up correct
ELYS.US Elys Game Technology Corp 20241220 0 0.0004 0.0004 0.0004 0.0004 79819 0.0004
EM.US Smart Share Global Limited 20241220 0 0.69 0.758 0.69 0.718 47491 0.718 up up correct
EMKR.US EMCORE Corporation 20241220 0 2.96 3.01 2.95 3 108693 3 up up correct
EML.US The Eastern Company 20241220 0 27.55 27.7702 27.55 27.59 19239 27.4838 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20241220 0 1.19 1.25 1.16 1.24 141570 1.24 up up correct
ENPH.US Enphase Energy Inc 20241220 0 66.43 71.88 65.8 71.45 6564742 71.45 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20241220 0 8.01 8.585 7.49 8.1 155096 8.1 up up correct
ENSG.US The Ensign Group Inc 20241220 0 134.01 136.44 133.0945 134.59 1012762 134.5266 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20241220 0 5.84 6.31 5.72 6.28 655721 6.28 up up correct
ENTG.US Entegris Inc 20241220 0 97.2 101 96.8 99.46 4081785 99.3578 up up correct
ENTX.US Entera Bio Ltd 20241220 0 2.15 2.21 2.08 2.1 65191 2.1 down up incorrect
ENVB.US Enveric Biosciences Inc 20241220 0 0.3143 0.3366 0.313 0.325 13474 4.875 up up correct
ENVX.US Enovix Corporation 20241220 0 8.35 10.075 8.35 9.73 16266250 9.73 up up correct
EOLS.US Evolus Inc 20241220 0 10.74 11.16 10.73 10.89 979904 10.89 up up correct
EOSE.US Eos Energy Enterprises Inc 20241220 0 4.211 4.68 4.08 4.57 14939140 4.57 up up correct
EOSEW.US Eos Energy Enterprises Inc 20241220 0 0.55 0.7 0.436 0.53 186500 0.53 down down correct
EPIX.US ESSA Pharma Inc 20241220 0 1.58 1.64 1.58 1.6 245705 1.6 up up correct
EPSN.US Epsilon Energy Ltd 20241220 0 5.66 5.92 5.64 5.85 39682 5.7975 up down incorrect
EQ.US Equillium Inc 20241220 0 0.58 0.6148 0.58 0.608 110873 0.608 up up correct
EQBK.US Equity Bancshares Inc 20241220 0 42.07 42.99 41.88 42.32 314736 42.1709 up down incorrect
EQIX.US Equinix Inc. (REIT) 20241220 0 922.62 936.47 919.29 927.22 1434622 922.4236 up up correct
ERAS.US Erasca Inc. Common Stock 20241220 0 2.43 2.59 2.38 2.54 2426956 2.54 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20241220 0 7.93 8.12 7.92 8.06 17399400 8.06 up up correct
ERIE.US Erie Indemnity Company 20241220 0 405.95 418.97 405.55 416.48 582238 415.077 up up correct
ERII.US Energy Recovery Inc 20241220 0 14.93 15.5915 14.92 15.14 1109669 15.14 up up correct
ESCA.US Escalade Incorporated 20241220 0 14.2 14.8723 14.2 14.55 33456 14.4046 up up correct
ESEA.US Euroseas Ltd 20241220 0 32.95 34.659 32.95 34.22 61595 33.5404 up down incorrect
ESGR.US Enstar Group Limited 20241220 0 322.02 323.18 321.22 321.95 149349 321.95 down down correct
ESGRO.US Enstar Group Limited 20241220 0 20.21 20.4 20.06 20.25 4500 20.25 up up correct
ESGRP.US Enstar Group Limited 20241220 0 20.1 20.57 20.1 20.19 47300 20.19 up up correct
ESLT.US Elbit Systems Ltd 20241220 0 258 263.92 257.64 257.78 270896 257.28 down down correct
ESPR.US Esperion Therapeutics Inc 20241220 0 2.15 2.23 2.12 2.19 6141774 2.19 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20241220 0 76.99 79.46 76.99 78.61 91109 78.4487 up up correct
ESSA.US ESSA Bancorp Inc 20241220 0 18.98 19.97 18.98 19.5 55567 19.3484 up up correct
ESTA.US Establishment Labs Holdings Inc 20241220 0 38.32 40.44 38 40.01 374375 40.01 up up correct
ETNB.US 89bio Inc 20241220 0 7.03 7.95 6.6 7.94 4504670 7.94 up up correct
ETON.US Eton Pharmaceuticals Inc 20241220 0 12.29 13.29 12.17 12.57 281564 12.57 up up correct
ETSY.US Etsy Inc 20241220 0 56.53 57.56 55.31 56.81 12521540 56.81 up up correct
EVCM.US EverCommerce Inc. Common Stock 20241220 0 11.04 11.375 10.85 11.17 127026 11.17 up up correct
EVER.US EverQuote Inc 20241220 0 16.77 17.535 16.75 17.51 430841 17.51 up up correct
EVFM.US Evofem Biosciences Inc 20241220 0 0.01 0.01 0.009 0.009 841700 0.009 down down correct
EVGN.US Evogene Ltd 20241220 0 1.3 1.44 1.3 1.35 129007 1.35 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20241220 0 4.2 4.38 4.11 4.36 8895472 4.36 up up correct
EVGOW.US EVgo Equity Warrants 20241220 0 0.735 0.735 0.603 0.7 101400 0.7 down up incorrect
EVLO.US Evelo Biosciences Inc 20241220 0 0.0005 0.0005 0.0005 0.0005 75 0.0005
EVLV.US Newhold Investment Corp 20241220 0 3.48 3.86 3.44 3.79 2113032 3.79 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20241220 0 0.2375 0.2752 0.2375 0.2752 9641 0.2752 up up correct
EVOK.US Evoke Pharma Inc 20241220 0 5.07 5.38 4.81 5.07 53237 5.07
EVOL.US Evolving Systems Inc 20241220 0 0.6 0.6 0.6 0.6 0 0.6
EWBC.US East West Bancorp Inc 20241220 0 94.02 96.92 94.01 95.91 3726588 95.3511 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20241220 0 5.19 5.36 4.942 5.06 910694 5.06 down down correct
EWTX.US Edgewise Therapeutics Inc 20241220 0 30.54 32.61 30.06 30.78 1110575 30.78 up up correct
EXAS.US Exact Sciences Corporation 20241220 0 56.04 59.7 55.98 59.4 3273830 59.4 up up correct
EXC.US Exelon Corporation 20241220 0 37.09 37.26 36.55 37.02 20813900 36.6787 down down correct
EXEL.US Exelixis Inc 20241220 0 33.3 33.68 33.11 33.29 7648946 33.29 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20241220 0 3.63 3.66 3.45 3.6 507887 3.6 down down correct
EXLS.US ExlService Holdings Inc 20241220 0 44.14 45.16 44.14 44.7 3183322 44.7 up down incorrect
EXPD.US Expeditors International of Washington Inc 20241220 0 112.2 113.36 111.05 111.48 2367000 111.48 down down correct
EXPE.US Expedia Group Inc 20241220 0 177.38 185.52 177.38 184.75 4134830 184.3631 up up correct
EXPI.US eXp World Holdings Inc 20241220 0 11.53 12.84 11.39 12.81 10110410 12.7443 up up correct
EXPO.US Exponent Inc 20241220 0 90.14 91.94 90.12 90.67 640674 90.3418 up up correct
EXTR.US Extreme Networks Inc 20241220 0 17.56 18.09 17.48 17.74 2116008 17.74 up up correct
EYE.US National Vision Holdings Inc 20241220 0 10.96 11.9 10.92 11.57 2101408 11.57 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20241220 0 35.52 35.52 35.48 35.48 20013 34.7329 down down correct
EYEN.US Eyenovia Inc 20241220 0 0.0831 0.0948 0.0831 0.0853 179529 6.824 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20241220 0 6.96 7.42 6.9 7.1 4161986 7.1 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20241220 0 3.5 3.63 3.25 3.42 36076 3.42 down down correct
EZGO.US EZGO Technologies Ltd 20241220 0 0.68 0.7145 0.6511 0.6792 64948 0.6792 down down correct
EZPW.US EZCORP Inc 20241220 0 11.65 11.85 11.58 11.78 1332973 11.78 up up correct
FA.US First Advantage Corporation Common Stock 20241220 0 18.3 18.88 18.29 18.48 1696100 18.48 up up correct
FAMI.US Farmmi Inc 20241220 0 0.281 0.295 0.2753 0.2802 20218 3.3624 down down correct
FANG.US Diamondback Energy Inc 20241220 0 152.16 156.22 152 154.94 7837444 153.8542 up up correct
FARM.US Farmer Bros. Co 20241220 0 1.7 1.78 1.7 1.78 51600 1.78 up up correct
FARO.US FARO Technologies Inc 20241220 0 25.28 26.72 24.9539 26.07 478903 26.07 up up correct
FAST.US Fastenal Company 20241220 0 73.6 75.17 73.42 74.82 7754523 74.3909 up up correct
FAT.US FAT Brands Inc 20241220 0 5.5074 5.5074 5.3475 5.3974 17298 3.0086 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20241220 0 4.6601 4.6601 4.6601 4.6601 788 2.9569
FATBP.US FAT Brands Inc 20241220 0 9.59 9.75 9.568 9.66 15800 9.1633 up up correct
FATBW.US FAT Brands Inc 20241220 0 3.1 3.1 3.06 3.1 700 3.1
FATE.US Fate Therapeutics Inc 20241220 0 1.675 1.8 1.6404 1.68 10135980 1.68 up down incorrect
FBIO.US Fortress Biotech Inc 20241220 0 1.73 1.81 1.72 1.72 464500 1.72 down down correct
FBIOP.US Fortress Biotech Inc 20241220 0 6.6 6.8 6.4 6.605 12800 6.605 up up correct
FBIZ.US First Business Financial Services Inc 20241220 0 44.53 46.14 44.28 45.94 88590 45.6916 up down incorrect
FBMS.US The First Bancshares Inc 20241220 0 33.49 35.11 33.49 34.54 759200 34.314 up up correct
FBNC.US First Bancorp 20241220 0 43.41 45.03 43.41 44.69 551464 44.4678 up up correct
FBRT.US PE 20241220 0 21.12 21.2499 21.01 21.2499 18949 20.7706 up up correct
FBRX.US Forte Biosciences Inc 20241220 0 19.07 19.56 18 19.34 46266 19.34 up up correct
FCAP.US First Capital Inc 20241220 0 29.99 30.55 29.97 29.97 6843 29.7417 down down correct
FCBC.US First Community Bankshares Inc 20241220 0 41.15 42.68 41.05 42.41 98236 42.1115 up up correct
FCCO.US First Community Corporation 20241220 0 24.27 24.745 23.96 24 48493 23.8584 down down correct
FCEL.US FuelCell Energy Inc 20241220 0 9.33 10.47 9.15 10.42 2385300 10.42 up up correct
FCFS.US FirstCash Inc 20241220 0 102.05 104.085 101.48 102.83 655750 102.4981 up up correct
FCNCA.US First Citizens BancShares Inc 20241220 0 2053.18 2131 2033.65 2130.51 160969 2128.4694 up up correct
FCNCP.US First Citizens BancShares Inc 20241220 0 22.75 22.769 22.54 22.64 7200 22.305 down down correct
FCREX.US FCREX 20241220 0 12.33 12.33 12.33 12.33 0 12.0442
FCRIX.US FCRIX 20241220 0 12.37 12.37 12.37 12.37 0 12.0774
FCRUX.US FCRUX 20241220 0 12.31 12.31 12.31 12.31 0 12.0399
FCUV.US Focus Universal Inc. Common Stock 20241220 0 0.244 0.28 0.222 0.2268 83579 2.268 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20241220 0 47.7 51.57 47.7 51.14 44286 50.6867 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20241220 0 5.8 6.37 5.74 6.31 4765130 6.31 up up correct
FDUS.US Fidus Investment Corporation 20241220 0 20.18 20.63 20.145 20.48 328480 20.3734 up up correct
FECAX.US FECAX 20241220 0 23.11 23.11 23.11 23.11 0 22.6001
FEIM.US Frequency Electronics Inc 20241220 0 18.23 19.26 18.09 19.02 171869 19.02 up down incorrect
FELE.US Franklin Electric Co. Inc 20241220 0 97.55 99.915 97.3 98.37 738662 98.1114 up up correct
FEMY.US Femasys Inc. Common Stock 20241220 0 1.1 1.125 1.085 1.09 79719 1.09 down down correct
FENC.US Fennec Pharmaceuticals Inc 20241220 0 5.73 6 5.73 5.99 172932 5.99 up down incorrect
FFBC.US First Financial Bancorp 20241220 0 26.58 27.62 26.58 27.31 2204302 27.0709 up up correct
FFBW.US FFBW Inc 20241220 0 14 14.15 14 14.15 700 14.15 up up correct
FFIC.US Flushing Financial Corporation 20241220 0 14.25 14.59 14.24 14.26 925018 14.0189 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20241220 0 1.1 1.18 1.06 1.16 4661606 1.16 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20241220 0 0.022 0.022 0.018 0.02 13290 0.02 down down correct
FFIN.US First Financial Bankshares Inc 20241220 0 35.56 37.05 35.56 36.46 1858272 36.2732 up up correct
FFIV.US F5 Networks Inc 20241220 0 249.26 254.005 248.02 252.25 1233823 252.25 up up correct
FFNW.US First Financial Northwest Inc 20241220 0 21.14 21.43 21.14 21.33 56844 21.33 up up correct
FFWM.US First Foundation Inc 20241220 0 5.9 6.37 5.9 6.21 1622932 6.21 up up correct
FGBI.US First Guaranty Bancshares Inc 20241220 0 12.05 12.12 11.9 12.02 11396 12.0096 down down correct
FGBIP.US First Guaranty Bancshares Inc 20241220 0 20.43 20.687 20.17 20.495 4400 20.0762 up up correct
FGEN.US FibroGen Inc 20241220 0 0.35 0.425 0.3466 0.4 3372259 0.4 up down incorrect
FGF.US FG Financial Group Inc 20241220 0 22.4194 23.4657 22.23 23.1 25524 23.1 up up correct
FGFPP.US FG Financial Group Inc 20241220 0 15.75 16 15.7 15.85 1700 15.4001 up down incorrect
FHB.US First Hawaiian Inc 20241220 0 25.14 25.84 25.055 25.48 3018039 25.2382 up down incorrect
FHLTU.US Future Health Esg Corp Unit 20241220 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20241220 0 18.78 18.955 18.7201 18.885 7222 18.5867 up up correct
FHTX.US Foghorn Therapeutics Inc 20241220 0 4.93 5.28 4.88 5.14 443756 5.14 up up correct
FIBK.US First Interstate BancSystem Inc 20241220 0 31.27 32.69 31.27 32.64 1869147 32.1731 up up correct
FINW.US FinWise Bancorp Common Stock 20241220 0 16.51 17 16.06 16.86 25338 16.86 up up correct
FISI.US Financial Institutions Inc 20241220 0 26.76 27.49 26.76 27.12 257519 26.7966 up up correct
FITB.US Fifth Third Bancorp 20241220 0 42.07 43.13 41.92 42.93 11112550 42.5582 up up correct
FITBI.US Fifth Third Bancorp 20241220 0 25.72 25.87 25.65 25.87 53638 25.3228 up down incorrect
FITBO.US Fifth Third Bancorp 20241220 0 22.28 22.398 22.22 22.24 24000 21.9224 down down correct
FITBP.US Fifth Third Bancorp 20241220 0 24.77 25.27 24.77 25.06 16400 24.6849 up down incorrect
FIVE.US Five Below Inc 20241220 0 107.54 110.19 105.31 106.08 2673321 106.08 down down correct
FIVN.US Five9 Inc 20241220 0 41.14 43.06 40.77 42.63 1709041 42.63 up up correct
FIZZ.US National Beverage Corp 20241220 0 45.58 45.96 45.19 45.37 421557 45.37 down up incorrect
FKWL.US Franklin Wireless Corp 20241220 0 4.12 4.4 4.08 4.3 59104 4.3 up up correct
FLEX.US Flex Ltd 20241220 0 37.45 39.32 37.19 38.64 8535825 38.64 up up correct
FLGC.US Flora Growth Corp 20241220 0 0.96 1.1 0.96 1.05 850104 1.05 up up correct
FLGT.US Fulgent Genetics Inc 20241220 0 18.56 19.15 18.32 18.34 839154 18.34 down down correct
FLIC.US The First of Long Island Corporation 20241220 0 12.11 12.53 12.11 12.4 359961 12.1803 up up correct
FLL.US Full House Resorts Inc 20241220 0 4 4.17 3.98 4.1 377377 4.1 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20241220 0 14.75 15.74 14.72 15.21 3404363 15.21 up up correct
FLNT.US Fluent Inc 20241220 0 2.67 2.865 2.65 2.72 69471 2.72 up up correct
FLUX.US Flux Power Holdings Inc 20241220 0 1.55 1.73 1.55 1.71 121090 1.71 up down incorrect
FLWS.US 1 20241220 0 7.11 7.39 7.09 7.17 782793 7.17 up up correct
FLXS.US Flexsteel Industries Inc 20241220 0 56.33 58.85 56.33 58.3 81820 58.1286 up up correct
FLYW.US Flywire Corporation 20241220 0 20.22 20.6 20.05 20.13 2249393 20.13 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20241220 0 28.91 30.29 28.91 29.92 77505 29.6966 up up correct
FMBH.US First Mid Bancshares Inc 20241220 0 36.92 38.18 36.92 37.9 144637 37.6623 up up correct
FMNB.US Farmers National Banc Corp 20241220 0 13.98 14.8 13.98 14.54 436123 14.3513 up up correct
FNCH.US Finch Therapeutics Group Inc 20241220 0 10.5 11 10.5 11 457 11 up up correct
FNKO.US Funko Inc 20241220 0 11.5 12.86 11.48 12.49 1322118 12.49 up up correct
FNLC.US The First Bancorp Inc 20241220 0 25.72 27.78 25.72 27.71 67337 27.342 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20241220 0 11.01 11.01 11.01 11.01 0 11.01
FNWB.US First Northwest Bancorp 20241220 0 10.31 10.595 10.25 10.25 15155 10.1895 down up incorrect
FNWD.US Finward Bancorp Common Stock 20241220 0 29.7 30.25 29.7 30.21 3800 30.0758 up up correct
FOLD.US Amicus Therapeutics Inc 20241220 0 9.68 9.88 9.6 9.8 4077528 9.8 up up correct
FONR.US FONAR Corporation 20241220 0 15.2399 15.2399 15.01 15.14 10318 15.14 down down correct
FORA.US Forian Inc 20241220 0 1.98 2.12 1.98 2.12 13547 2.12 up up correct
FORD.US Forward Industries Inc 20241220 0 4.41 4.5065 4.2763 4.49 10550 4.49 up up correct
FORM.US FormFactor Inc 20241220 0 41.87 43.89 41.55 42.88 2964484 42.88 up up correct
FORR.US Forrester Research Inc 20241220 0 15.07 15.71 14.95 15.3 182237 15.3 up up correct
FORTY.US Formula Systems (1985) Ltd 20241220 0 93.35 93.35 93.35 93.35 39 93.35
FOSL.US Fossil Group Inc 20241220 0 1.78 1.85 1.73 1.85 833841 1.85 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20241220 0 13.26 13.69 13.21 13.37 6400 13.37 up up correct
FOX.US Fox Corporation 20241220 0 45.96 46.71 45.5 46.65 2504136 46.4106 up up correct
FOXA.US Fox Corporation 20241220 0 48.97 49.63 48.22 49.53 9511757 49.2921 up up correct
FOXF.US Fox Factory Holding Corp 20241220 0 29.29 30.26 29.29 29.87 2809662 29.87 up up correct
FPAY.US FlexShopper Inc 20241220 0 1.52 1.6 1.36 1.43 257260 1.43 down down correct
FRAF.US Franklin Financial Services Corporation 20241220 0 31.7 32 31.61 31.72 5100 31.4442 up up correct
FRBA.US First Bank 20241220 0 13.86 14.44 13.86 14 184271 13.9465 up up correct
FRHC.US Freedom Holding Corp 20241220 0 126.41 129.33 126 127.17 51952 127.17 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20241220 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20241220 0 39.86 41.46 39.86 40.89 735569 40.5496 up up correct
FROG.US JFrog Ltd 20241220 0 30.13 30.95 30.13 30.86 1666405 30.86 up up correct
FROPX.US FROPX 20241220 0 19.23 19.23 19.23 19.23 0 18.5405
FRPH.US FRP Holdings Inc 20241220 0 29.54 30.4 29.54 30.05 76966 30.05 up up correct
FRPT.US Freshpet Inc 20241220 0 140.4 143.9 140.4 143.71 626362 143.71 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20241220 0 15 15.55 14.96 15.33 5463293 15.33 up up correct
FRST.US Primis Financial Corp 20241220 0 11.54 12.17 11.54 11.91 230867 11.8048 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20241220 0 1.05 1.27 0.94 1.25 11825580 1.25 up down incorrect
FSBC.US Five Star Bancorp 20241220 0 29.75 30.62 29.75 30.39 119013 30.1901 up down incorrect
FSBW.US FS Bancorp Inc 20241220 0 40.89 42.7 40 42.39 52785 42.1033 up up correct
FSEA.US First Seacoast Bancorp 20241220 0 9.93 9.95 9.93 9.94 3155 9.94 up down incorrect
FSFG.US First Savings Financial Group Inc 20241220 0 26.94 27.19 25.44 25.59 50557 25.4268 down down correct
FSLR.US First Solar Inc 20241220 0 174.46 183.01 173.36 182.39 3462861 182.39 up up correct
FSTR.US L.B. Foster Company 20241220 0 26.44 27.08 26.35 26.39 69098 26.39 down down correct
FSV.US FirstService Corporation 20241220 0 181.72 184.37 181.72 183.67 138684 183.417 up up correct
FTCI.US FTC Solar Inc 20241220 0 2.94 3.21 2.69 3.11 158243 3.11 up up correct
FTDR.US Frontdoor Inc 20241220 0 54.52 56.54 54.02 56.09 1595884 56.09 up down incorrect
FTEK.US Fuel Tech Inc 20241220 0 1.01 1.05 1 1.04 190136 1.04 up down incorrect
FTFT.US Future FinTech Group Inc 20241220 0 0.269 0.319 0.2605 0.3014 695009 0.3014 up down incorrect
FTHM.US Fathom Holdings Inc 20241220 0 1.63 1.688 1.5301 1.55 94733 1.55 down down correct
FTNT.US Fortinet Inc 20241220 0 93.72 97.83 93.36 97.19 13324440 97.19 up up correct
FULC.US Fulcrum Therapeutics Inc 20241220 0 3.99 4.39 3.955 4.35 3277668 4.35 up up correct
FULT.US Fulton Financial Corporation 20241220 0 19.27 19.87 19.265 19.6 4384271 19.4187 up up correct
FULTP.US Fulton Financial Corporation 20241220 0 20.403 20.54 20.065 20.53 3700 20.2086 up up correct
FUNC.US First United Corporation 20241220 0 33.64 34.265 33.64 34.16 31477 33.9326 up up correct
FUND.US Sprott Focus Trust Inc 20241220 0 7.26 7.355 7.25 7.25 121584 7.1185 down up incorrect
FUSB.US First US Bancshares Inc 20241220 0 13.34 13.75 13.34 13.75 6995 13.6805 up up correct
FUTU.US Futu Holdings Limited 20241220 0 83.58 85.39 83 84.04 912009 84.04 up up correct
FVCB.US FVCBankcorp Inc 20241220 0 12.66 13.3 12.66 12.8 121306 12.8 up up correct
FWONA.US Formula One Group 20241220 0 85.14 86.34 84.38 85.28 168700 85.28 up up correct
FWONK.US Formula One Group 20241220 0 94.78 95.71 93.99 94.23 2643100 94.23 down down correct
FWRD.US Forward Air Corporation 20241220 0 30.67 31.2 28.85 28.93 1500724 28.93 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20241220 0 17.99 18.8219 17.99 18.61 736095 18.61 up down incorrect
FXNC.US First National Corporation 20241220 0 24.5 24.88 23.98 24.26 160400 24.1068 down down correct
FYBR.US Frontier Communications Parent Inc 20241220 0 34.7 34.805 34.6 34.65 4335266 34.65 down down correct
GABC.US German American Bancorp Inc 20241220 0 40.45 41.71 40.31 41.21 267846 40.9137 up up correct
GAIA.US Gaia Inc 20241220 0 4.74 4.9084 4.533 4.82 18548 4.82 up up correct
GAIN.US Gladstone Investment Corporation 20241220 0 13 13.47 13 13.46 290646 13.2244 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20241220 0 24.6 24.67 24.6 24.67 1087 24.3586 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20241220 0 23.35 23.46 23.35 23.46 2200 23.1545 up up correct
GALT.US Galectin Therapeutics Inc 20241220 0 1.18 1.5 0.726 1.04 9268164 1.04 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20241220 0 14.63 15.02 14.41 14.49 482700 14.49 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20241220 0 0.81 0.8699 0.76 0.781 351773 0.781 down down correct
GAN.US GAN Limited 20241220 0 1.83 1.84 1.82 1.83 222508 1.83
GANX.US Gain Therapeutics Inc 20241220 0 1.55 1.7 1.5 1.56 150758 1.56 up up correct
GASS.US StealthGas Inc 20241220 0 4.87 4.97 4.87 4.88 159626 4.88 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20241220 0 10.984 10.984 10.984 10.984 5 10.984
GATEU.US Marblegate Acquisition Corp. Unit 20241220 0 11.01 11.01 11.01 11.01 300 11.01
GATEW.US Marblegate Acquisition Corp. Warrant 20241220 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20241220 0 49.32 51.1 49.32 50.45 2137863 50.45 up up correct
GBDC.US Golub Capital BDC Inc 20241220 0 14.85 15.1 14.85 15.08 1432785 14.7047 up up correct
GBIO.US Generation Bio Co 20241220 0 1.06 1.21 1.06 1.19 884879 1.19 up up correct
GBLI.US Global Indemnity Group LLC 20241220 0 35.84 36 35.25 36 1153 35.6548 up up correct
GBNY.US Generations Bancorp NY Inc 20241220 0 15.2 15.25 15.2 15.25 300 15.25 up up correct
GCBC.US Greene County Bancorp Inc 20241220 0 29.25 31 29.25 29.89 42039 29.7896 up down incorrect
GCMG.US GCM Grosvenor Inc 20241220 0 11.79 12.02 11.725 11.75 805300 11.6585 down down correct
GCMGW.US GCM Grosvenor Inc 20241220 0 0.91 0.96 0.9 0.92 4207 0.92 up up correct
GCREX.US Griffin Institutional Access Real Estate 20241220 0 23.4 23.4 23.4 23.4 0 23.4
GDEN.US Golden Entertainment Inc 20241220 0 30.47 31.55 30.26 31.12 1081751 31.12 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20241220 0 20.51 22 19.8573 21.63 4749 21.63 up down incorrect
GDRX.US GoodRx Holdings Inc 20241220 0 4.48 4.63 4.4 4.44 3245889 4.44 down up incorrect
GDS.US GDS Holdings Limited 20241220 0 18.94 19.96 18.8101 19.8 980494 19.8 up up correct
GDYN.US Grid Dynamics Holdings Inc 20241220 0 19.85 20.92 19.6 20.5 1361481 20.5 up up correct
GECC.US Great Elm Capital Corporation 20241220 0 10.22 10.66 10.22 10.395 13741 9.9958 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20241220 0 24.97 24.97 24.97 24.97 300 24.6076
GEG.US Great Elm Group Inc 20241220 0 1.81 1.9 1.75 1.9 67627 1.9 up up correct
GENC.US Gencor Industries Inc 20241220 0 17.71 18.2709 16.79 17.98 93127 17.98 up up correct
GENE.US Genetic Technologies Limited 20241220 0 0.77 0.77 0.77 0.77 0 0.77
GEOS.US Geospace Technologies Corporation 20241220 0 9.79 10.35 9.79 9.97 92273 9.97 up up correct
GERN.US Geron Corporation 20241220 0 3.61 3.685 3.455 3.49 26318730 3.49 down down correct
GEVO.US Gevo Inc 20241220 0 1.46 1.54 1.45 1.52 3939485 1.52 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20241220 0 1 1.13 0.9424 1.09 1009530 1.09 up up correct
GH.US Guardant Health Inc 20241220 0 30.69 32.22 30.49 31.67 2414320 31.67 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20241220 0 0.273 0.273 0.2 0.2 1210 0.2 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20241220 0 40.91 42.66 40.5 41.72 3573000 41.72 up up correct
GGAL.US Grupo Financiero Galicia S.A 20241220 0 61 63.75 59.58 63.59 1534259 63.59 up up correct
GHRS.US GH Research PLC Ordinary Shares 20241220 0 7.4 7.63 6.72 6.85 76720 6.85 down up incorrect
GHSI.US Guardion Health Sciences Inc 20241220 0 3.22 3.22 3.22 3.22 0 3.22
GIFI.US Gulf Island Fabrication Inc 20241220 0 6.88 7.0402 6.775 6.86 39395 6.86 down down correct
GIGGU.US GigCapital4 Inc 20241220 0 10.02 10.033 10.01 10.033 41200 10.033 up down incorrect
GIGGW.US GigCapital4 Inc 20241220 0 0.0606 0.065 0.0601 0.0601 990 0.0601 down down correct
GIGM.US GigaMedia Limited 20241220 0 1.46 1.46 1.45 1.4547 36715 1.4547 down down correct
GIII.US G 20241220 0 32.36 33.77 31.9 32.83 3817113 32.83 up down incorrect
GILD.US Gilead Sciences Inc 20241220 0 90.92 93.29 90.71 92.57 22530200 91.9248 up up correct
GILT.US Gilat Satellite Networks Ltd 20241220 0 5.78 5.92 5.715 5.86 306186 5.86 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20241220 0 1.77 1.795 1.77 1.78 14882 1.78 up up correct
GIREX.US Griffin Institutional Access Real Estate 20241220 0 25.1 25.1 25.1 25.1 0 25.1
GLAD.US Gladstone Capital Corporation 20241220 0 27.3 28.13 27.16 27.38 236258 26.9142 up up correct
GLBE.US Global 20241220 0 53.24 54.88 52.82 54.78 1648851 54.78 up down incorrect
GLBS.US Globus Maritime Limited 20241220 0 1.09 1.16 1.07 1.14 40200 1.14 up up correct
GLBZ.US Glen Burnie Bancorp 20241220 0 5.8 5.955 5.8 5.85 1776 5.85 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20241220 0 11.39 11.9698 11.39 11.72 1073779 11.72 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20241220 0 3.28 3.318 2.89 3.05 72163 3.05 down down correct
GLNG.US Golar LNG Limited 20241220 0 41.1 42.31 40.95 41.33 1564629 41.33 up down incorrect
GLPG.US Galapagos NV 20241220 0 26.27 27 26.14 26.76 233098 26.76 up up correct
GLPI.US Gaming and Leisure Properties Inc 20241220 0 46.73 47.72 46.73 47.08 4321611 46.3558 up up correct
GLRE.US Greenlight Capital Re Ltd 20241220 0 13.65 14.045 13.62 13.9 165877 13.9 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20241220 0 24.67 24.67 24.67 24.67 0 24.67
GLSI.US Greenwich LifeSciences Inc 20241220 0 12.41 12.77 12.15 12.39 72646 12.39 down down correct
GLTO.US Galecto Inc 20241220 0 4.7 4.86 4.66 4.7 16841 4.7
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20241220 0 6.44 7.14 6.41 6.93 2630653 6.93 up up correct
GLYC.US GlycoMimetics Inc 20241220 0 0.2 0.2474 0.2 0.2339 1034882 0.2339 up up correct
GMBL.US Esports Entertainment Group Inc 20241220 0 0.23 0.309 0.23 0.23 2300 0.23
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20241220 0 0.081 0.081 0.081 0.081 0 0.081
GMREX.US Griffin Inst Access Real Estate Fund Cl 20241220 0 24.12 24.12 24.12 24.12 0 24.12
GNFT.US Genfit SA 20241220 0 3.71 3.8 3.7 3.8 3184 3.8 up up correct
GNLN.US Greenlane Holdings Inc 20241220 0 1.42 1.49 1.4 1.42 69686 1.42
GNPX.US Genprex Inc 20241220 0 0.8701 0.9617 0.8578 0.91 339498 0.91 up up correct
GNSS.US Genasys Inc 20241220 0 2.41 2.55 2.375 2.54 119463 2.54 up up correct
GNTX.US Gentex Corporation 20241220 0 28.98 29.53 28.94 29.15 4856372 29.0237 up up correct
GNTY.US Guaranty Bancshares Inc 20241220 0 33.03 35 33.03 34.69 96893 34.4484 up up correct
GO.US Grocery Outlet Holding Corp 20241220 0 16.39 17.29 16.39 16.73 2557723 16.73 up down incorrect
GOCO.US GoHealth Inc 20241220 0 12.5 13.09 12.48 12.78 71595 12.78 up up correct
GOEV.US Canoo Inc 20241220 0 0.0844 0.0959 0.08 0.0856 3397771 1.712 up up correct
GOEVW.US Canoo Holdings Ltd 20241220 0 0.0319 0.0319 0.0175 0.0179 286765 0.0179 down down correct
GOGL.US Golden Ocean Group Limited 20241220 0 8.6 8.8 8.52 8.71 1664104 8.71 up up correct
GOGO.US Gogo Inc 20241220 0 7.67 7.89 7.43 7.54 2986096 7.54 down down correct
GOOD.US Gladstone Commercial Corporation 20241220 0 15.82 16.1 15.5447 16.04 1004834 15.7359 up up correct
GOODN.US Gladstone Commercial Corporation 20241220 0 21.75 22.241 21.75 22.04 19400 21.6446 up up correct
GOOG.US Alphabet Inc 20241220 0 187.01 194.135 186.37 192.96 45319700 192.7404 up up correct
GOOGL.US Alphabet Inc 20241220 0 185.78 192.89 185.22 191.41 63462930 191.1898 up up correct
GOSS.US Gossamer Bio Inc 20241220 0 0.83 0.8499 0.7902 0.84 954140 0.84 up down incorrect
GOVX.US GeoVax Labs Inc 20241220 0 2.31 2.3797 2.1901 2.29 641631 2.29 down down correct
GOVXW.US GeoVax Labs Inc 20241220 0 0.1245 0.13 0.1245 0.1245 5201 0.1245
GP.US GreenPower Motor Company Inc 20241220 0 0.765 0.765 0.74 0.75 319400 0.75 down down correct
GPRE.US Green Plains Inc 20241220 0 9.15 9.48 9.12 9.38 2503876 9.38 up up correct
GPRO.US GoPro Inc 20241220 0 1.09 1.14 1.08 1.09 2589452 1.09
GRBK.US Green Brick Partners Inc 20241220 0 56.21 58.39 56.21 57.63 697151 57.63 up up correct
GREE.US Greenidge Generation Holdings Inc 20241220 0 1.8 1.94 1.8 1.9 377756 1.9 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20241220 0 9.2 9.65 9.2 9.59 3000 9.0872 up up correct
GRFS.US Grifols S.A 20241220 0 7.65 7.66 7.45 7.51 1796910 7.51 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20241220 0 25.7 25.7 25.7 25.7 0 25.7
GRMN.US Garmin Ltd 20241220 0 205.42 210.035 203.69 208.99 2545364 208.2414 up up correct
GRNQ.US Greenpro Capital Corp 20241220 0 1.03 1.0799 1.03 1.05 4585 1.05 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20241220 0 0.0007 0.0007 0.0004 0.0004 18359 0.0004 down down correct
GROW.US U.S. Global Investors Inc 20241220 0 2.42 2.43 2.42 2.43 12660 2.407 up down incorrect
GRPN.US Groupon Inc 20241220 0 10.16 10.92 10.02 10.4 2198073 10.4 up down incorrect
GRTX.US Galera Therapeutics Inc 20241220 0 0.0261 0.031 0.0261 0.031 211983 0.031 up up correct
GRVY.US Gravity Co. Ltd 20241220 0 61.21 61.97 60.75 61.97 23103 61.97 up down incorrect
GRWG.US GrowGeneration Corp 20241220 0 1.6 1.69 1.59 1.66 1152120 1.66 up up correct
GSBC.US Great Southern Bancorp Inc 20241220 0 60.85 62.27 60.16 60.74 98546 60.3352 down down correct
GSHD.US Goosehead Insurance Inc 20241220 0 106.62 110.085 105.5 106.19 654695 100.5028 down down correct
GSIT.US GSI Technology Inc 20241220 0 2.75 2.94 2.73 2.77 131668 2.77 up up correct
GSM.US Ferroglobe PLC 20241220 0 3.78 3.94 3.745 3.87 2407035 3.8568 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20241220 0 0.0015 0.0015 0.0015 0.0015 100 0.0015
GSRDX.US GSRDX 20241220 0 8.16 8.16 8.16 8.16 0 8.0111
GSREX.US GSREX 20241220 0 8.15 8.15 8.15 8.15 0 8.017
GSRHX.US GSRHX 20241220 0 8.63 8.63 8.63 8.63 0 8.4762
GSRJX.US GSRJX 20241220 0 8.17 8.17 8.17 8.17 0 8.0261
GSRQX.US GSRQX 20241220 0 8.33 8.33 8.33 8.33 0 8.1811
GT.US The Goodyear Tire & Rubber Company 20241220 0 8.49 8.8 8.41 8.62 10051980 8.62 up up correct
GTBP.US GT Biopharma Inc 20241220 0 1.96 2.09 1.72 1.745 86834 1.745 down down correct
GTEC.US Greenland Technologies Holding Corporation 20241220 0 1.8 1.88 1.76 1.87 156431 1.87 up down incorrect
GTIM.US Good Times Restaurants Inc 20241220 0 2.41 2.54 2.3999 2.51 20872 2.51 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20241220 0 55.69 59.94 55.48 59.83 4623179 59.83 up up correct
GTX.US Garrett Motion Inc 20241220 0 9.03 9.155 8.985 9.01 1527340 8.9524 down up incorrect
GURE.US Gulf Resources Inc 20241220 0 0.614 0.639 0.59 0.62 4011 0.62 up up correct
GWRS.US Global Water Resources Inc 20241220 0 11.71 11.98 11.6 11.69 116337 11.6141 down down correct
GYRO.US Gyrodyne LLC 20241220 0 9.3556 9.3556 9.3556 9.3556 102 9.3556
HAFC.US Hanmi Financial Corporation 20241220 0 23.03 24.25 23.03 23.64 834762 23.3803 up up correct
HAIN.US The Hain Celestial Group Inc 20241220 0 6.47 6.66 6.4 6.42 3901459 6.42 down down correct
HALO.US Halozyme Therapeutics Inc 20241220 0 47.03 48.205 46.88 46.96 4794826 46.96 down down correct
HAS.US Hasbro Inc 20241220 0 56.45 57.8983 56.425 57.58 5977606 56.961 up up correct
HBAN.US Huntington Bancshares Incorporated 20241220 0 15.865 16.46 15.83 16.32 42161070 16.1502 up up correct
HBANM.US Huntington Bancshares Incorporated 20241220 0 22.73 23.31 22.65 22.8 9800 22.4426 up up correct
HBANP.US Huntington Bancshares Incorporated 20241220 0 17.82 18.05 17.67 17.88 93757 17.5963 up up correct
HBCP.US Home Bancorp Inc 20241220 0 46.49 47.9 46.32 46.32 52624 46.0787 down up incorrect
HBIO.US Harvard Bioscience Inc 20241220 0 2.08 2.15 2.06 2.11 322349 2.11 up down incorrect
HBNC.US Horizon Bancorp Inc 20241220 0 16.08 16.67 16.08 16.48 529436 16.3134 up up correct
HBT.US HBT Financial Inc 20241220 0 21.76 22.5 21.76 22.08 108300 21.8874 up up correct
HCAT.US Health Catalyst Inc 20241220 0 6.84 7.25 6.75 7.09 937597 7.09 up up correct
HCKT.US The Hackett Group Inc 20241220 0 30.42 31.58 30.42 30.81 196167 30.81 up up correct
HCM.US HUTCHMED (China) Limited 20241220 0 14.4 14.5627 14 14.31 81471 14.31 down down correct
HCSG.US Healthcare Services Group Inc 20241220 0 11.3 11.6 11.23 11.3 1579219 11.3
HCTI.US Healthcare Triangle Inc. Common Stock 20241220 0 0.8403 0.8403 0.771 0.82 12128 0.82 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20241220 0 10.6 10.6 10.6 10.6 0 10.6
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20241220 0 10.57 10.57 10.57 10.57 0 10.57
HCWB.US HCW Biologics Inc. Common Stock 20241220 0 0.401 0.45 0.39 0.449 367080 0.449 up up correct
HDSN.US Hudson Technologies Inc 20241220 0 5.24 5.3758 5.24 5.29 636829 5.29 up up correct
HEAR.US Turtle Beach Corporation 20241220 0 15.9 16.6 15.9 15.96 346359 15.96 up down incorrect
HEES.US H&E Equipment Services Inc 20241220 0 48.6 50.195 48.6 48.79 397013 48.6368 up down incorrect
HELE.US Helen of Troy Limited 20241220 0 61.78 63.89 61.78 62.78 632398 62.78 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20241220 0 0.5 0.53 0.4801 0.49 962 24.5 down down correct
HEPS.US D 20241220 0 3.23 3.36 3.0701 3.28 1059725 3.28 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20241220 0 12.56 12.89 12.55 12.89 1320 12.7589 up up correct
HFFG.US HF Foods Group Inc 20241220 0 3.22 3.485 3.22 3.46 147074 3.46 up up correct
HFWA.US Heritage Financial Corporation 20241220 0 23.58 24.75 23.58 24.37 858963 24.1422 up up correct
HGBL.US Heritage Global Inc 20241220 0 1.745 1.775 1.72 1.75 143553 1.75 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20241220 0 11.1201 11.1201 11.1201 11.1201 0 11.1201
HHGCU.US HHG Capital Corp Unit 20241220 0 11.5 11.5 11.5 11.5 0 11.5
HIFS.US Hingham Institution for Savings 20241220 0 246.8 260.51 246.8 258.42 16758 257.7863 up down incorrect
HIHO.US Highway Holdings Limited 20241220 0 1.9 1.95 1.9 1.9 3180 1.9
HIMX.US Himax Technologies Inc 20241220 0 7.45 7.82 7.38 7.72 1542937 7.72 up down incorrect
HITI.US High Tide Inc. Common Shares 20241220 0 2.91 3.07 2.9 3.01 464912 3.01 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20241220 0 3.1 3.23 3.05 3.13 15676220 3.13 up down incorrect
HLIT.US Harmonic Inc 20241220 0 13 13.44 12.93 13.32 1849254 13.32 up up correct
HLMN.US Hillman Solutions Corp 20241220 0 9.9 10.18 9.82 9.96 4672778 9.96 up up correct
HLNE.US Hamilton Lane Incorporated 20241220 0 148.97 153.94 148.645 150.68 1662623 150.1489 up up correct
HMST.US HomeStreet Inc 20241220 0 10.88 11.45 10.74 10.9 330477 10.9 up up correct
HNNA.US Hennessy Advisors Inc 20241220 0 11.5781 11.99 11.3501 11.98 23217 11.8439 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20241220 0 24.242 24.242 24.242 24.242 600 23.9385
HNRG.US Hallador Energy Company 20241220 0 11.17 11.4778 10.87 10.93 374544 10.93 down down correct
HNST.US The Honest Company Inc 20241220 0 6.42 6.935 6.37 6.89 3833329 6.89 up up correct
HOFT.US Hooker Furniture Corporation 20241220 0 14.18 14.6338 14 14.52 79225 14.2456 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20241220 0 1.08 1.1414 1.0363 1.12 39433 1.12 up up correct
HOFVW.US Hall of Fame Village LLC 20241220 0 0.005 0.0057 0.0045 0.0046 15294 0.0046 down down correct
HOLX.US Hologic Inc 20241220 0 70.7 71.95 70.36 71.65 8613766 71.65 up up correct
HON.US Honeywell International Inc 20241220 0 225.16 229.75 224.62 228.32 6833319 227.1046 up down incorrect
HONE.US HarborOne Bancorp Inc 20241220 0 11.88 12.33 11.88 12.09 612748 12.0089 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20241220 0 35.11 38.475 34.02 38.33 29109090 38.33 up up correct
HOOK.US HOOKIPA Pharma Inc 20241220 0 2.08 2.14 2 2.02 73274 2.02 down down correct
HOPE.US Hope Bancorp Inc 20241220 0 11.96 12.51 11.95 12.37 2598594 12.2237 up up correct
HOTH.US Hoth Therapeutics Inc 20241220 0 0.7593 0.8199 0.73 0.81 155663 0.81 up up correct
HOWL.US Werewolf Therapeutics Inc 20241220 0 1.55 1.63 1.49 1.59 606106 1.59 up down incorrect
HPK.US HighPeak Energy Inc 20241220 0 13.8 14.14 13.8 14.05 465600 14.0065 up up correct
HPKEW.US HighPeak Energy Inc 20241220 0 4.02 4.45 3.97 3.99 1100 3.99 down down correct
HQI.US HireQuest Inc 20241220 0 13.8 14.33 13.79 14.31 25384 14.2534 up up correct
HQY.US HealthEquity Inc 20241220 0 93.21 95.58 92.02 94.95 2122520 94.95 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20241220 0 33.48 34.97 33.48 34.28 2976575 34.28 up up correct
HROW.US Harrow Health Inc 20241220 0 33.91 35.28 33.75 34.22 554300 34.22 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20241220 0 25.217 25.377 25.21 25.377 2000 24.8395 up up correct
HRTX.US Heron Therapeutics Inc 20241220 0 1.48 1.62 1.46 1.58 2570513 1.58 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20241220 0 8.77 9.01 8.7573 8.85 492594 8.5437 up up correct
HSDT.US Helius Medical Technologies Inc 20241220 0 1.03 1.45 0.7021 0.91 122251508 0.91 down down correct
HSIC.US Henry Schein Inc 20241220 0 68.95 70.33 68.425 69.82 2761486 69.82 up down incorrect
HSII.US Heidrick & Struggles International Inc 20241220 0 43.78 44.845 43.57 43.71 1028039 43.5594 down down correct
HSON.US Hudson Global Inc 20241220 0 13.91 14.28 13.85 14.25 3655 14.25 up down incorrect
HST.US Host Hotels & Resorts Inc 20241220 0 17.43 18.36 17.38 18.2 19799300 17.8929 up up correct
HSTM.US HealthStream Inc 20241220 0 31.18 31.705 30.85 31.45 385727 31.4203 up down incorrect
HSTO.US Histogen Inc 20241220 0 0.0277 0.0277 0.0277 0.0277 1248 0.0277
HTBI.US HomeTrust Bancshares Inc 20241220 0 33.56 34.64 33.32 34.12 80709 34.0094 up up correct
HTBK.US Heritage Commerce Corp 20241220 0 9.49 9.83 9.49 9.59 864220 9.4652 up up correct
HTHT.US Huazhu Group Limited 20241220 0 33 33.535 32.72 33.47 1216960 33.47 up up correct
HTIA.US Healthcare Trust Inc 20241220 0 14.59 14.6 14.0306 14.2 18475 13.7688 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20241220 0 13.15 13.96 13.15 13.58 30764 13.1743 up up correct
HTLD.US Heartland Express Inc 20241220 0 11.49 11.58 11.15 11.26 1587322 11.2398 down down correct
HTLF.US Heartland Financial USA Inc 20241220 0 60.35 62.81 60.35 62.31 617612 62.01 up up correct
HTLFP.US Heartland Financial USA Inc 20241220 0 25.414 25.419 25.41 25.41 1000 24.9725 down down correct
HTOO.US Fusion Fuel Green PLC 20241220 0 0.4653 0.49 0.4352 0.4781 305176 0.4781 up up correct
HTOOW.US Fusion Fuel Green PLC 20241220 0 0.0206 0.0336 0.0204 0.0204 10207 0.0204 down down correct
HUBG.US Hub Group Inc 20241220 0 44.78 45.115 42.66 43.07 3691990 42.9289 down down correct
HUDI.US Huadi International Group Co. Ltd 20241220 0 1.62 1.64 1.5502 1.628 30803 1.628 up down incorrect
HUIZ.US Huize Holding Limited 20241220 0 2.85 3.09 2.77 2.935 47620 2.935 up up correct
HUMA.US Humacyte Inc 20241220 0 5.78 6.77 4.45 4.64 75491172 4.64 down down correct
HUMAW.US Humacyte Inc 20241220 0 1.95 2.375 1.53 1.74 261608 1.74 down down correct
HURC.US Hurco Companies Inc 20241220 0 18.96 19.2 18.52 19.2 19776 19.2 up up correct
HURN.US Huron Consulting Group Inc 20241220 0 118.33 123.2 118.33 121.95 197438 121.95 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20241220 0 23.09 24.4399 22.81 23.68 7353298 23.68 up up correct
HWCPZ.US HWCPZ 20241220 0 24.1 24.25 24.01 24.24 3000 23.848 up up correct
HWBK.US Hawthorn Bancshares Inc 20241220 0 29.6 30.025 29.265 29.95 7409 29.7426 up up correct
HWC.US Hancock Whitney Corporation 20241220 0 52.42 54.68 52.42 54.38 1962566 53.9309 up down incorrect
HWKN.US Hawkins Inc 20241220 0 117.68 125.45 117.5 123.98 442149 123.782 up up correct
HYAC.US Haymaker Acquisition Corp. III 20241220 0 10.78 10.78 10.74 10.76 79820 10.76 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20241220 0 0.59 0.614 0.59 0.605 10670 6.05 up up correct
HYMC.US Hycroft Mining Holding Corporation 20241220 0 2.01 2.11 2.01 2.06 80924 2.06 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20241220 0 0.015 0.015 0.015 0.015 1200 0.015
HYMCW.US Hycroft Mining Holding Corporation 20241220 0 0.0051 0.011 0.0051 0.011 208860 0.011 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20241220 0 1.1 1.57 0.95 1.12 1698384 1.12 up down incorrect
HYZNW.US HYZON Motors Inc 20241220 0 0.02 0.02 0.014 0.015 31451 0.015 down down correct
IART.US Integra LifeSciences Holdings Corporation 20241220 0 21.48 22.29 21.31 21.8 1517085 21.8 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20241220 0 10.27 10.52 10.26 10.44 1063204 10.44 up up correct
IBCP.US Independent Bank Corporation 20241220 0 34.51 35.78 34.51 35.14 211581 34.8836 up down incorrect
IBEX.US IBEX Limited 20241220 0 19.76 20.39 19.75 20.28 235776 20.28 up up correct
IBKR.US Interactive Brokers Group Inc 20241220 0 171.562 177.9899 171.09 175.92 2864423 175.7039 up up correct
IBOC.US International Bancshares Corporation 20241220 0 62.51 64.62 62.44 64.31 1675385 63.6181 up up correct
IBRX.US ImmunityBio Inc 20241220 0 2.66 2.7065 2.61 2.62 7886461 2.62 down up incorrect
IBTX.US Independent Bank Group Inc 20241220 0 58.62 61.2 58.62 60.28 1104500 60.28 up up correct
ICAD.US iCAD Inc 20241220 0 1.77 1.84 1.7348 1.83 196310 1.83 up up correct
ICCC.US ImmuCell Corporation 20241220 0 4.51 4.63 4.375 4.41 24463 4.41 down down correct
ICCH.US ICC Holdings Inc 20241220 0 23.23 23.96 23.23 23.86 67304 23.86 up up correct
ICCM.US Icecure Medical 20241220 0 1.15 1.19 1.11 1.12 404824 1.12 down up incorrect
ICFI.US ICF International Inc 20241220 0 121.95 123.04 118.42 119.52 489750 119.52 down down correct
ICHR.US Ichor Holdings Ltd 20241220 0 29.41 31.74 29.36 29.8 649672 29.8 up up correct
ICLK.US iClick Interactive Asia Group Limited 20241220 0 8.78 8.78 7.55 8.16 197514 8.16 down down correct
ICLR.US ICON Public Limited Company 20241220 0 200.88 210.05 200.69 207.51 849947 207.51 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20241220 0 3.1 3.2 3.03 3.14 81100 3.14 up up correct
ICUI.US ICU Medical Inc 20241220 0 152.25 157.94 152.25 156.82 788066 156.82 up up correct
IDCC.US InterDigital Inc 20241220 0 186.68 189.71 186.68 189.43 1436258 188.9743 up up correct
IDEX.US Ideanomics Inc 20241220 0 0.0021 0.0499 0.0021 0.005 118917 0.005 up up correct
IDN.US Intellicheck Inc 20241220 0 2.86 2.89 2.67 2.77 119684 2.77 down up incorrect
IDXX.US IDEXX Laboratories Inc 20241220 0 406.83 418.26 404.36 412.26 1122200 412.26 up up correct
IDYA.US IDEAYA Biosciences Inc 20241220 0 24.57 26.49 24.51 25.61 2021014 25.61 up up correct
IEP.US Icahn Enterprises L.P 20241220 0 9.34 9.83 9.25 9.53 1348600 9.0535 up up correct
IESC.US IES Holdings Inc 20241220 0 208.79 216.2099 207.52 212.5 345492 212.5 up up correct
IFBD.US Infobird Co. Ltd 20241220 0 2.27 2.2833 1.75 2.2405 59568 2.2405 down down correct
IFMK.US iFresh Inc 20241220 0 0.0002 0.0002 0.0001 0.0001 1850 0.0001 down down correct
IFRX.US InflaRx N.V 20241220 0 2.08 2.2881 2.08 2.24 88739 2.24 up up correct
IGIC.US International General Insurance Holdings Ltd 20241220 0 23.73 24.36 23.73 23.89 68013 23.89 up up correct
IGMS.US IGM Biosciences Inc 20241220 0 6.88 7.5 6.755 6.9 434872 6.9 up up correct
IHRT.US iHeartMedia Inc 20241220 0 1.88 2.005 1.83 1.88 2400819 1.88
III.US Information Services Group Inc 20241220 0 3.41 3.5 3.33 3.35 245137 3.35 down up incorrect
IIIV.US i3 Verticals Inc 20241220 0 23.25 23.89 23.19 23.34 420703 23.34 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20241220 0 0.91 0.9433 0.8572 0.8901 238122 0.8901 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20241220 0 0.25 0.295 0.21 0.25 3000 0.25
IKNA.US Ikena Oncology Inc 20241220 0 1.62 1.62 1.55 1.55 207306 1.55 down down correct
IKT.US Inhibikase Therapeutics Inc 20241220 0 3.13 3.5 3.07 3.2 1800283 3.2 up up correct
ILMN.US Illumina Inc 20241220 0 133.45 137.69 133.08 136.02 14354000 136.02 up up correct
ILPT.US Industrial Logistics Properties Trust 20241220 0 3.21 3.425 3.19 3.25 1323710 3.2416 up up correct
IMAB.US I 20241220 0 0.92 0.95 0.91 0.923 3639934 0.923 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20241220 0 11.6 11.6 11.6 11.6 11 11.6
IMAQR.US International Media Acquisition Corp. Rights 20241220 0 0.05 0.059 0.0495 0.059 20699 0.059 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20241220 0 11.51 11.51 11.51 11.51 0 11.51
IMAQW.US International Media Acquisition Corp. Warrants 20241220 0 0.034 0.037 0.034 0.037 70000 0.037 up down incorrect
IMCC.US IM Cannabis Corp 20241220 0 1.95 2.1999 1.91 2.08 15021 2.08 up up correct
IMCR.US Immunocore Holdings plc 20241220 0 28.7 29.29 27.79 28.325 283341 28.325 down down correct
IMKTA.US Ingles Markets Incorporated 20241220 0 66.44 67.74 66.15 66.34 344829 66.1645 down up incorrect
IMMP.US Immutep Limited 20241220 0 2.11 2.17 2.03 2.03 226331 2.03 down down correct
IMMR.US Immersion Corporation 20241220 0 8.84 9.365 8.69 9.09 3389047 8.8217 up up correct
IMNM.US Immunome Inc 20241220 0 10.94 11.5 10.82 10.97 1453565 10.97 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20241220 0 18.91 19.3 18.64 19.11 27675 19.11 up down incorrect
IMRN.US Immuron Limited 20241220 0 1.97 2.015 1.86 1.96 4434 1.96 down down correct
IMRX.US Immuneering Corporation 20241220 0 1.79 2.08 1.79 2 680051 2 up up correct
IMTE.US Integrated Media Technology Limited 20241220 0 1.24 1.3127 1.23 1.24 5814 1.24
IMTX.US Immatics N.V 20241220 0 6.81 7.2 6.79 6.85 593521 6.85 up up correct
IMTXW.US immatics biotechnologies GmbH 20241220 0 0.1799 0.1997 0.1799 0.19 3861 0.19 up up correct
IMUX.US Immunic Inc 20241220 0 1.04 1.1 1 1 1293440 1 down down correct
IMVT.US Immunovant Inc 20241220 0 25.44 26.27 25.25 25.86 3237269 25.86 up up correct
IMXI.US International Money Express Inc 20241220 0 20.56 21.18 20.55 20.68 390127 20.68 up down incorrect
INAB.US IN8bio Inc. Common Stock 20241220 0 0.231 0.2552 0.2303 0.2488 1329795 0.2488 up up correct
INBK.US First Internet Bancorp 20241220 0 36.34 38 36.34 37.58 51063 37.5176 up up correct
INBKZ.US INBKZ 20241220 0 25.24 25.4 25.05 25.4 2100 24.8571 up up correct
INBX.US Inhibrx Inc 20241220 0 13.7 14.72 13.51 14.6 270828 14.6 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20241220 0 1.55 1.62 1.44 1.49 294746 1.49 down down correct
INCY.US Incyte Corporation 20241220 0 66.89 69.11 66.89 68.84 6805483 68.84 up up correct
INDB.US Independent Bank Corp 20241220 0 64.78 67.04 64.78 66.02 607563 65.4411 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20241220 0 4.06 4.31 4.05 4.1 4511225 4.1 up up correct
INDP.US Indaptus Therapeutics Inc 20241220 0 0.953 0.953 0.89 0.938 23784 0.938 down down correct
INFN.US Infinera Corporation 20241220 0 6.56 6.6 6.56 6.6 1293764 6.6 up up correct
INGN.US Inogen Inc 20241220 0 8.18 8.56 8.1 8.48 183204 8.48 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20241220 0 0.5252 0.5252 0.48 0.524 10150 5.24 down down correct
INM.US InMed Pharmaceuticals Inc 20241220 0 4.2 4.51 4.14 4.3988 40466 4.3988 up up correct
INMB.US INmune Bio Inc 20241220 0 4.36 4.6 4.32 4.4 402171 4.4 up up correct
INMD.US InMode Ltd 20241220 0 17.1 17.74 17 17.08 2316194 17.08 down down correct
INN.US PF 20241220 0 21.22 21.27 20.6348 21.23 3178 20.8273 up up correct
INNV.US InnovAge Holding Corp 20241220 0 3.53 4.405 3.53 4.19 438949 4.19 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20241220 0 1.83 1.85 1.75 1.84 1447448 1.84 up up correct
INOD.US Innodata Inc 20241220 0 38.55 44.28 38.11 43.01 2606419 43.01 up up correct
INOV.US Inovalon Holdings Inc 20241220 0 28.48 28.63 28.48 28.5641 8952 28.5641 up up correct
INSE.US Inspired Entertainment Inc 20241220 0 8.45 8.7 8.44 8.52 136515 8.52 up down incorrect
INSG.US Inseego Corp 20241220 0 10.56 11.07 10.555 10.81 256039 10.81 up up correct
INSM.US Insmed Incorporated 20241220 0 68.8 71.07 68.8 70.44 5932421 70.44 up up correct
INTA.US Intapp Inc. Common Stock 20241220 0 63.11 66.47 63.11 65.19 3167047 65.19 up up correct
INTC.US Intel Corporation 20241220 0 18.97 19.76 18.9 19.52 108453695 19.52 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20241220 0 10 10 10 10 0 10
INTG.US The InterGroup Corporation 20241220 0 14 14.23 13.86 14.05 1772 14.05 up up correct
INTU.US Intuit Inc 20241220 0 629.2 648.99 624.03 643.39 3451000 642.3167 up down incorrect
INTZ.US Intrusion Inc 20241220 0 0.44 0.449 0.404 0.4049 241240 0.4049 down down correct
INVA.US Innoviva Inc 20241220 0 17.78 18.15 17.76 17.84 2400707 17.84 up up correct
INVE.US Identiv Inc 20241220 0 3.61 3.73 3.595 3.7 60250 3.7 up up correct
INVO.US INVO Bioscience Inc 20241220 0 0.755 0.78 0.7401 0.75 39601 0.75 down down correct
INVZ.US Innoviz Technologies Ltd 20241220 0 1.16 1.27 1.09 1.15 9174349 1.15 down down correct
INVZW.US Innoviz Technologies Ltd 20241220 0 0.1701 0.2375 0.11 0.2001 94225 0.2001 up up correct
INZY.US Inozyme Pharma Inc 20241220 0 2.77 3.03 2.75 2.99 932240 2.99 up up correct
IOBT.US IO Biotech Inc. Common Stock 20241220 0 0.75 0.7813 0.75 0.771 214718 0.771 up up correct
IONM.US Assure Holdings Corp. Common Stock 20241220 0 0.0449 0.0512 0.0449 0.0512 2066 0.0512 up up correct
IONS.US Ionis Pharmaceuticals Inc 20241220 0 35.86 36.4 35.05 35.63 4063400 35.63 down down correct
IOSP.US Innospec Inc 20241220 0 108.25 111.455 108.18 109.71 820038 109.71 up up correct
IOVA.US Iovance Biotherapeutics Inc 20241220 0 7.17 7.44 7.07 7.38 11178000 7.38 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20241220 0 0.4175 0.44 0.3988 0.4001 192811 0.4001 down down correct
IPAR.US Inter Parfums Inc 20241220 0 129.07 131.26 126.99 127.77 353677 126.9502 down down correct
IPDN.US Professional Diversity Network Inc 20241220 0 0.4487 0.5449 0.44 0.4405 2122 4.405 down up incorrect
IPGP.US IPG Photonics Corporation 20241220 0 74.04 76 73.42 73.84 1561497 73.84 down down correct
IPHA.US Innate Pharma S.A 20241220 0 2.08 2.1 2.025 2.05 48484 2.05 down down correct
IPSC.US Century Therapeutics Inc. 20241220 0 1.05 1.12 1.045 1.1 1021526 1.1 up down incorrect
IPW.US iPower Inc. 20241220 0 0.9028 0.915 0.799 0.858 101888 0.858 down down correct
IPWR.US Ideal Power Inc 20241220 0 6.4 6.985 6.4 6.83 35562 6.83 up up correct
IQ.US iQIYI Inc 20241220 0 2.02 2.09 2.005 2.05 13303340 2.05 up up correct
IRBT.US iRobot Corporation 20241220 0 7.3 7.7 7.18 7.44 1598355 7.44 up up correct
IRDM.US Iridium Communications Inc 20241220 0 29.12 29.87 29.1 29.21 2788942 29.0618 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20241220 0 11.12 12.12 11.052 11.81 14505100 11.81 up up correct
IRIX.US IRIDEX Corporation 20241220 0 1.695 1.73 1.6201 1.64 29271 1.64 down down correct
IRMD.US IRadimed Corporation 20241220 0 53.26 55.145 52.9001 54.65 90292 54.4848 up down incorrect
IROQ.US IF Bancorp Inc 20241220 0 22.66 23.44 22.43 23.3 4084 23.3 up up correct
IRTC.US iRhythm Technologies Inc 20241220 0 85.29 91.22 85.29 90.39 518055 90.39 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20241220 0 3.89 5.1288 3.78 4.45 11009400 4.45 up up correct
ISPC.US iSpecimen Inc. Common Stock 20241220 0 3.62 3.97 2.98 3 2425154 3 down down correct
ISRG.US Intuitive Surgical Inc 20241220 0 521.45 530.9738 516.18 524.43 3934186 524.43 up up correct
ISSC.US Innovative Solutions and Support Inc 20241220 0 8 8.5 7.82 8.15 526588 8.15 up down incorrect
ISTR.US Investar Holding Corporation 20241220 0 21.63 22.5 21.42 22.36 99827 22.2541 up up correct
ITCI.US Intra 20241220 0 84.54 85.03 82.76 83.45 1120463 83.45 down down correct
ITIC.US Investors Title Company 20241220 0 239.31 245.15 239.31 243.24 6528 243.24 up up correct
ITOS.US iTeos Therapeutics Inc 20241220 0 7.17 7.51 7.09 7.42 2443970 7.42 up up correct
ITRI.US Itron Inc 20241220 0 106.99 109.89 106.95 109.02 1395322 109.02 up up correct
ITRM.US Iterum Therapeutics plc 20241220 0 1.75 1.81 1.75 1.77 669553 1.77 up up correct
ITRN.US Ituran Location and Control Ltd 20241220 0 29.54 30.01 29.27 29.86 131040 29.0809 up up correct
IVA.US Inventiva S.A 20241220 0 2.32 2.35 2.2856 2.35 2530 2.35 up up correct
IVAC.US Intevac Inc 20241220 0 3.21 3.29 3.21 3.26 154291 3.2182 up up correct
IXAQU.US IX Acquisition Corp. Unit 20241220 0 11.12 11.12 11.12 11.12 0 11.12
IZEA.US IZEA Worldwide Inc 20241220 0 2.42 2.54 2.31 2.45 36503 2.45 up up correct
JACK.US Jack in the Box Inc 20241220 0 38.25 41.18 38.25 40.73 1487279 40.1519 up down incorrect
JAGX.US Jaguar Health Inc 20241220 0 0.898 0.975 0.88 0.926 529200 0.926 up up correct
JAKK.US JAKKS Pacific Inc 20241220 0 25.32 26.775 25.32 26.31 93479 26.0671 up up correct
JAMF.US Jamf Holding Corp 20241220 0 14.54 14.92 14.52 14.7 1043755 14.7 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20241220 0 56.37 59.72 55.63 56.83 1251838 56.83 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20241220 0 122.85 124.3899 121.37 122.97 1767393 122.97 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20241220 0 168.51 171.375 165.5 170.23 2140278 169.7869 up up correct
JBLU.US JetBlue Airways Corporation 20241220 0 7.18 7.7 7.18 7.44 23136150 7.44 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20241220 0 85.02 86.6 84.5675 85.48 290447 85.48 up up correct
JD.US JD.com Inc 20241220 0 35.395 35.875 35.05 35.64 12467950 35.64 up up correct
JFIN.US Jiayin Group Inc 20241220 0 6.56 6.7483 6.25 6.26 44579 6.26 down down correct
JFU.US 9F Inc 20241220 0 1.52 1.53 1.5 1.5 1984 1.5 down down correct
JG.US Aurora Mobile Limited 20241220 0 6.195 6.195 5.8108 5.8765 3878 5.8765 down down correct
JJSF.US J & J Snack Foods Corp 20241220 0 159.3 162.345 158.86 160.13 341778 159.1943 up up correct
JKHY.US Jack Henry & Associates Inc 20241220 0 175.46 178.4 174.96 176.74 1030514 176.1629 up up correct
JOUT.US Johnson Outdoors Inc 20241220 0 36.36 37.83 36.36 37.37 174971 36.9988 up up correct
JPM.US PM 20241220 0 18.61 18.74 18.56 18.67 374710 18.4096 up up correct
JRSH.US Jerash Holdings (US) Inc 20241220 0 3.4 3.45 3.39 3.43 13808 3.3847 up down incorrect
JRVR.US James River Group Holdings Ltd 20241220 0 4.5 4.76 4.5 4.61 1270965 4.5987 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20241220 0 18.7837 19.0965 18.32 18.78 112171 18.4151 down down correct
JSPR.US Jasper Therapeutics Inc 20241220 0 21.12 22.199 20.995 21.57 212500 21.57 up up correct
JSPRW.US Jasper Therapeutics Inc 20241220 0 0.2001 0.23 0.2 0.23 0 0.23 up up correct
JVA.US Coffee Holding Co. Inc 20241220 0 3.49 3.7836 3.4 3.68 75752 3.68 up up correct
JWEL.US Jowell Global Ltd 20241220 0 2.66 2.95 2.66 2.81 6336 2.81 up up correct
JYNT.US The Joint Corp 20241220 0 10.11 10.66 10.08 10.27 86019 10.27 up up correct
JZXN.US Jiuzi Holdings Inc 20241220 0 1.41 1.7 1.2462 1.59 1026385 1.59 up up correct
KALA.US Kala Pharmaceuticals Inc 20241220 0 5.78 6.0399 5.7466 5.92 12938 5.92 up up correct
KALU.US Kaiser Aluminum Corporation 20241220 0 68.31 71.15 68.31 69.78 374233 69.0463 up up correct
KALV.US KalVista Pharmaceuticals Inc 20241220 0 7.98 8.55 7.97 8.36 1014485 8.36 up up correct
KARO.US Karooooo Ltd 20241220 0 46.23 46.8 46 46.8 25268 46.8 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20241220 0 0.826 0.87 0.78 0.781 144762 0.781 down up incorrect
KBNT.US Kubient Inc 20241220 0 0.0001 0.0001 0 0 156883 0 down down correct
KC.US Kingsoft Cloud Holdings Limited 20241220 0 8.96 9.77 8.8408 9.58 4768422 9.58 up up correct
KDP.US Keurig Dr Pepper Inc 20241220 0 32.25 32.66 31.93 32.37 25034800 32.1356 up up correct
KE.US Kimball Electronics Inc 20241220 0 17.96 18.75 17.96 18.37 307897 18.37 up up correct
KELYA.US Kelly Services Inc 20241220 0 12.88 13.4275 12.801 13.02 10892310 12.949 up up correct
KELYB.US Kelly Services Inc 20241220 0 14 14 14 14 0 13.927
KEQU.US Kewaunee Scientific Corporation 20241220 0 53.56 54 52.23 53.87 13546 53.87 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20241220 0 2.6515 2.86 2.6515 2.86 6228 2.86 up up correct
KFRC.US Kforce Inc 20241220 0 55.57 57.13 55.57 56.21 212900 55.7753 up up correct
KHC.US The Kraft Heinz Company 20241220 0 30.03 30.67 30.01 30.52 20432010 30.1297 up up correct
KIDS.US OrthoPediatrics Corp 20241220 0 22.41 23.25 22.305 22.38 486573 22.38 down down correct
KINS.US Kingstone Companies Inc 20241220 0 16.99 18.08 16.26 17.7 628636 17.7 up up correct
KIRK.US Kirkland's Inc 20241220 0 1.73 1.81 1.715 1.73 82037 1.73
KLAC.US KLA Corporation 20241220 0 616.43 641.055 613.4 629.37 2652165 627.9516 up down incorrect
KLDO.US Kaleido Biosciences Inc 20241220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20241220 0 46.54 47.74 46.37 46.95 1891531 46.95 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20241220 0 2.09 2.36 2.0601 2.34 1645398 2.34 up up correct
KLXE.US KLX Energy Services Holdings Inc 20241220 0 4.36 4.5742 4.33 4.47 109147 4.47 up up correct
KMDA.US Kamada Ltd 20241220 0 5.94 5.985 5.8324 5.9 17709 5.7357 down down correct
KNDI.US Kandi Technologies Group Inc 20241220 0 0.9409 0.9499 0.8901 0.9 763739 0.9 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20241220 0 20.33 20.69 20.2 20.59 592646 20.59 up up correct
KNSL.US Kinsale Capital Group Inc 20241220 0 465.63 475.38 458.745 466.31 372993 466.1198 up up correct
KOD.US Kodiak Sciences Inc 20241220 0 8.44 8.95 8.33 8.65 355247 8.65 up up correct
KOPN.US Kopin Corporation 20241220 0 1.31 1.37 1.21 1.29 3602519 1.29 down down correct
KOSS.US Koss Corporation 20241220 0 7.35 8.11 7.35 7.99 248728 7.99 up up correct
KPLT.US Katapult Holdings Inc 20241220 0 6.26 6.5 5.88 5.92 115761 5.92 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20241220 0 0.0045 0.006 0.0045 0.006 1100 0.006 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20241220 0 3.205 3.33 3.16 3.27 24365 3.27 up up correct
KPTI.US Karyopharm Therapeutics Inc 20241220 0 0.64 0.6589 0.6251 0.635 85142 9.525 down up incorrect
KRBP.US Kiromic BioPharma Inc 20241220 0 1.1 1.125 0.92 0.92 10800 0.92 down up incorrect
KRKR.US 36Kr Holdings Inc 20241220 0 3.3456 3.57 3.3456 3.57 6139 3.57 up up correct
KRMD.US Repro Med Systems Inc 20241220 0 3.69 4.03 3.61 4.02 209274 4.02 up up correct
KRNT.US Kornit Digital Ltd 20241220 0 31.4 33.18 31.4 32.6 272768 32.6 up up correct
KRNY.US Kearny Financial Corp 20241220 0 7.33 7.665 7.31 7.42 1904079 7.3119 up up correct
KRON.US Kronos Bio Inc 20241220 0 0.9199 0.97 0.9199 0.9579 78784 0.9579 up up correct
KROS.US Keros Therapeutics Inc 20241220 0 16.77 17.6381 16.62 17.03 1469551 17.03 up up correct
KRT.US Karat Packaging Inc 20241220 0 29.34 30.4 29.11 30.11 111100 29.6728 up up correct
KRUS.US Kura Sushi USA Inc 20241220 0 92.05 96.7913 92.015 93.62 143999 93.62 up up correct
KRYS.US Krystal Biotech Inc 20241220 0 159.2 165.98 159.2 164.83 898322 164.83 up up correct
KTCC.US Key Tronic Corporation 20241220 0 3.99 4.145 3.935 3.99 60624 3.99
KTOS.US Kratos Defense & Security Solutions Inc 20241220 0 25.06 26.105 25.04 25.87 2601148 25.87 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20241220 0 2.67 2.81 2.5775 2.63 23969 2.63 down up incorrect
KURA.US Kura Oncology Inc 20241220 0 8.92 9.17 8.88 9.01 3204000 9.01 up up correct
KVHI.US KVH Industries Inc 20241220 0 5.21 5.4803 5.162 5.4 30049 5.4 up up correct
KXIN.US Kaixin Auto Holdings 20241220 0 1.79 1.85 1.6 1.64 808853 1.64 down down correct
KYMR.US Kymera Therapeutics Inc 20241220 0 38.66 40.775 38.24 40.66 1146043 40.66 up up correct
KZIA.US Kazia Therapeutics Limited 20241220 0 3.11 3.16 2.885 3.02 59686 3.02 down down correct
KZR.US Kezar Life Sciences Inc 20241220 0 6.49 6.75 6.35 6.38 75106 6.38 down down correct
LAKE.US Lakeland Industries Inc 20241220 0 22.7 23.295 22.6101 22.88 39116 22.852 up up correct
LAMR.US Lamar Advertising Company (REIT) 20241220 0 122.32 124.65 122.11 122.99 1418901 121.2671 up up correct
LANC.US Lancaster Colony Corporation 20241220 0 180.57 183.925 179.93 180.69 310045 179.7958 up up correct
LAND.US Gladstone Land Corporation 20241220 0 10.45 10.79 10.445 10.54 549541 10.4049 up up correct
LANDM.US Gladstone Land Corporation 20241220 0 24.75 24.75 24.48 24.6 6100 24.2914 down down correct
LANDO.US Gladstone Land Corporation 20241220 0 21.2 21.2 20.95 20.95 5500 20.5684 down down correct
LARAX.US LARAX 20241220 0 8.93 8.93 8.93 8.93 0 8.753
LARK.US Landmark Bancorp Inc 20241220 0 23.5 24.73 23.5 24.37 7181 24.1668 up up correct
LASR.US nLIGHT Inc 20241220 0 9.64 10.41 9.64 10.09 877736 10.09 up up correct
LAUR.US Laureate Education Inc 20241220 0 17.86 18.51 17.85 18.36 2168995 18.36 up down incorrect
LAZR.US Luminar Technologies Inc 20241220 0 5.33 5.55 5.21 5.3 2663943 5.3 down down correct
LBRDA.US Liberty Broadband Corporation 20241220 0 76.02 77.3 75.93 76.7 317770 76.7 up up correct
LBRDK.US Liberty Broadband Corporation 20241220 0 77.05 78.04 76.36 77.5 1255157 77.5 up up correct
LBRDP.US Liberty Broadband Corporation 20241220 0 25.2 25.45 24.935 25.11 43600 24.6711 down down correct
LBTYA.US Liberty Global plc 20241220 0 12.49 12.59 12.3 12.46 3963120 12.46 down down correct
LBTYB.US Liberty Global plc 20241220 0 13.8444 13.8444 11.9165 13.6716 664 13.6716 down down correct
LBTYK.US Liberty Global plc 20241220 0 13.05 13.25 12.93 12.96 5120374 12.96 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20241220 0 2.59 3.13 2.58 3.02 157109600 3.02 up down incorrect
LCNB.US LCNB Corp 20241220 0 15.48 15.9929 15.2 15.24 86747 15.0236 down down correct
LCRDX.US LCRDX 20241220 0 8.93 8.93 8.93 8.93 0 8.7363
LCRUX.US LCRUX 20241220 0 8.93 8.93 8.93 8.93 0 8.753
LCUT.US Lifetime Brands Inc 20241220 0 5.61 5.86 5.61 5.72 112767 5.6807 up up correct
LE.US Lands' End Inc 20241220 0 12.89 13.33 12.89 13.07 145817 13.07 up up correct
LECO.US Lincoln Electric Holdings Inc 20241220 0 189.77 193.84 188.76 189.75 1242840 188.994 down down correct
LEDS.US SemiLEDs Corporation 20241220 0 1.33 1.34 1.27 1.32 11661 1.32 down down correct
LEE.US Lee Enterprises Incorporated 20241220 0 14.81 15.15 14.57 15.15 14712 15.15 up up correct
LEGH.US Legacy Housing Corporation 20241220 0 24.08 24.7714 24.08 24.71 172442 24.71 up up correct
LEGN.US Legend Biotech Corporation 20241220 0 34.35 34.89 33.755 34.08 1644206 34.08 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20241220 0 46.13 46.13 46.13 46.13 0 46.13
LESL.US Leslie's Inc 20241220 0 2.05 2.235 2.045 2.16 10055080 2.16 up up correct
LEXX.US Lexaria Bioscience Corp 20241220 0 2.22 2.24 2.15 2.23 96297 2.23 up up correct
LEXXW.US Lexaria Bioscience Corp 20241220 0 0.7143 0.79 0.7143 0.7471 2113 0.7471 up up correct
LFMD.US LifeMD Inc 20241220 0 4.88 5.17 4.76 5.04 1333373 5.04 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20241220 0 22.29 22.5 22.25 22.25 2100 21.7084 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20241220 0 6.95 7.34 6.9158 7.29 2266311 7.29 up up correct
LFUS.US Littelfuse Inc 20241220 0 232.57 238.52 232.545 234.44 467637 233.7954 up up correct
LFVN.US LifeVantage Corporation 20241220 0 17.32 18.08 16.89 17.36 77178 17.3196 up up correct
LGHL.US Lion Group Holding Ltd 20241220 0 0.1729 0.1759 0.1518 0.16 2900408 0.16 down down correct
LGHLW.US Lion Financial Group Limited 20241220 0 0.0055 0.0074 0.0055 0.0073 125710 0.0073 up down incorrect
LGIH.US LGI Homes Inc 20241220 0 90.16 91.94 90.16 91.2 699441 91.2 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20241220 0 112.06 115.47 111 114.64 551600 114.64 up up correct
LGO.US Largo Resources Ltd 20241220 0 1.68 1.77 1.6405 1.7 145147 1.7 up down incorrect
LGVN.US Longeveron Inc 20241220 0 1.59 1.72 1.59 1.65 294482 1.65 up up correct
LI.US Li Auto Inc 20241220 0 23.59 23.735 23.45 23.56 4768098 23.56 down down correct
LIDR.US Aeye Inc 20241220 0 1.05 1.19 1.05 1.1 543241 1.1 up up correct
LIDRW.US AEye Inc 20241220 0 0.0201 0.022 0.0195 0.02 98703 0.02 down down correct
LILA.US Liberty Latin America Ltd 20241220 0 6.19 6.36 6.19 6.26 469366 6.26 up up correct
LILAK.US Liberty Latin America Ltd 20241220 0 6.16 6.33 6.16 6.23 2543780 6.23 up up correct
LILM.US Lilium NV 20241220 0 0.131 0.15 0.063 0.0701 34313091 0.0701 down down correct
LINC.US Lincoln Educational Services Corporation 20241220 0 15.21 15.94 15.21 15.45 319549 15.45 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20241220 0 11.96 12.9 11.8528 12.48 444472 12.48 up up correct
LINK.US Interlink Electronics Inc 20241220 0 5.4 6.84 5.4 6.26 33265 6.26 up up correct
LIQT.US LiqTech International Inc 20241220 0 1.74 1.81 1.69 1.69 77859 1.69 down up incorrect
LITE.US Lumentum Holdings Inc 20241220 0 82.3 86.55 81.865 85.08 2130165 85.08 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20241220 0 0.329 0.4192 0.3105 0.3672 47245680 0.3672 up up correct
LIVE.US Live Ventures Incorporated 20241220 0 9.27 10.7 9.15 10.3 14695 10.3 up up correct
LIVN.US LivaNova PLC 20241220 0 47.03 49.32 47.03 47.59 1387307 47.59 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20241220 0 1.95 2.14 1.85 1.98 7186 1.98 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20241220 0 0.032 0.036 0.032 0.036 2500 0.036 up up correct
LTIFX.US LTIFX 20241220 0 14.71 14.71 14.71 14.71 0 14.71
LKCO.US Luokung Technology Corp 20241220 0 1.62 1.6794 1.46 1.6 7535 1.6 down down correct
LKFN.US Lakeland Financial Corporation 20241220 0 67.56 69.92 67.56 68.88 290152 68.3685 up up correct
LKQ.US LKQ Corporation 20241220 0 36.2 37.31 35.905 36.88 6251346 36.6199 up up correct
LMAT.US LeMaitre Vascular Inc 20241220 0 91.38 93.6 90.61 92.12 455200 91.894 up up correct
LMB.US Limbach Holdings Inc 20241220 0 87.04 91.4199 86 89.76 237569 89.76 up up correct
LMFA.US LM Funding America Inc 20241220 0 2.18 2.4401 2.145 2.26 90813 2.26 up up correct
LMNR.US Limoneira Company 20241220 0 25.28 26.93 25.28 26.3 180534 26.2192 up up correct
LMPX.US LMP Automotive Holdings Inc 20241220 0 0.12 0.2 0.1 0.2 19252 0.2 up up correct
LNSR.US LENSAR Inc 20241220 0 7.46 7.88 7.35 7.7 42596 7.7 up up correct
LNT.US Alliant Energy Corporation 20241220 0 58.48 59.1 58.37 58.95 2617740 58.4458 up up correct
LNTH.US Lantheus Holdings Inc 20241220 0 91.05 91.69 88.5607 89.285 2181957 89.285 down down correct
LOAN.US Manhattan Bridge Capital Inc 20241220 0 5.42 5.5967 5.42 5.53 23891 5.4196 up up correct
LOB.US Live Oak Bancshares Inc 20241220 0 38.27 40.02 37.83 39.17 558551 39.1333 up up correct
LOCO.US El Pollo Loco Holdings Inc 20241220 0 11.52 11.81 11.52 11.63 189980 11.63 up up correct
LOGC.US LogicBio Therapeutics Inc 20241220 0 6.43 6.845 6.43 6.73 570800 6.73 up up correct
LOGI.US Logitech International S.A 20241220 0 81.14 82.18 80.94 81.77 410104 81.77 up up correct
LOOP.US Loop Industries Inc 20241220 0 1.34 1.45 1.33 1.34 301505 1.34
LOPE.US Grand Canyon Education Inc 20241220 0 162.15 163.84 159.38 160.31 464204 160.31 down down correct
LOVE.US The Lovesac Company 20241220 0 23.13 25.12 22.99 23.93 536542 23.93 up up correct
LPCN.US Lipocine Inc 20241220 0 4.7 5 4.7 4.87 65564 4.87 up down incorrect
LPLA.US LPL Financial Holdings Inc 20241220 0 323.02 331.21 322.98 327.93 904879 327.6137 up down incorrect
LPRO.US Open Lending Corporation 20241220 0 5.77 6.04 5.77 5.87 824483 5.87 up up correct
LPSN.US LivePerson Inc 20241220 0 0.82 0.8942 0.8181 0.8469 934267 0.8469 up up correct
LPTH.US LightPath Technologies Inc 20241220 0 2.6 2.7 2.52 2.69 304460 2.69 up up correct
LPTX.US Leap Therapeutics Inc 20241220 0 2.76 3 2.75 2.91 329120 2.91 up down incorrect
LQDA.US Liquidia Corporation 20241220 0 10.59 11.22 10.51 11.1 2699037 11.1 up up correct
LQDT.US Liquidity Services Inc 20241220 0 30.92 31.78 30.425 30.96 1436965 30.96 up up correct
LRCX.US Lam Research Corporation 20241220 0 70.54 73.47 70.3 71.79 29404500 71.574 up up correct
LRFC.US Logan Ridge Finance Corp 20241220 0 24.39 25.1583 24.39 25.1583 2235 25.1583 up up correct
LRMR.US Larimar Therapeutics Inc 20241220 0 3.95 4.17 3.87 4.01 1139974 4.01 up up correct
LSBK.US Lake Shore Bancorp Inc 20241220 0 13.28 13.61 13.24 13.61 3374 13.4532 up up correct
LSCC.US Lattice Semiconductor Corporation 20241220 0 57.98 59.89 57.56 57.87 5599468 57.87 down down correct
LSEA.US Landsea Homes Corporation 20241220 0 8.65 8.85 8.63 8.81 461383 8.81 up up correct
LSEAW.US Landsea Homes Corporation 20241220 0 0.1147 0.12 0.1136 0.12 11934 0.12 up up correct
LSTR.US Landstar System Inc 20241220 0 173.65 175.73 171.34 172.64 1141685 170.2277 down down correct
LTAFX.US Altst Strgs Fd A 20241220 0 14.54 14.54 14.54 14.54 0 14.54
LTBR.US Lightbridge Corporation 20241220 0 4.4 4.79 4.37 4.66 383098 4.66 up up correct
LTCFX.US Alternative Strategies Fund Class C 20241220 0 13.66 13.66 13.66 13.66 0 13.66
LTCH.US Latch Inc 20241220 0 0.115 0.19 0.11 0.15 808500 0.15 up up correct
LTRN.US Lantern Pharma Inc 20241220 0 3.17 3.41 3.1 3.145 39336 3.145 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20241220 0 0.237 0.24 0.215 0.235 3651100 0.235 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20241220 0 0.55 0.55 0.305 0.339 800 0.339 down down correct
LTRX.US Lantronix Inc 20241220 0 3.6 3.69 3.5676 3.64 182200 3.64 up down incorrect
LTRYW.US Lottery Com 20241220 0 0.008 0.009 0.0067 0.0088 204174 0.0088 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20241220 0 0.79 0.7999 0.78 0.781 374390 0.781 down down correct
LULU.US Lululemon Athletica Inc 20241220 0 367.99 384.16 366.95 379.42 3166900 379.42 up up correct
LUNA.US Luna Innovations Incorporated 20241220 0 1.55 1.62 1.5 1.5 206185 1.5 down down correct
LUNG.US Pulmonx Corporation 20241220 0 5.81 6.31 5.81 6.15 329762 6.15 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20241220 0 1.12 1.17 1.07 1.11 44540 1.11 down down correct
LVO.US LiveOne Inc 20241220 0 1.07 1.22 1.062 1.22 1317531 1.22 up up correct
LVTX.US Lava Therapeutics B.V 20241220 0 0.978 1.03 0.968 1.03 157263 1.03 up up correct
LWAY.US Lifeway Foods Inc 20241220 0 22.47 23.35 22.3101 22.89 83952 22.89 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20241220 0 1.8 2.075 1.7937 1.96 1418217 1.96 up up correct
LX.US LexinFintech Holdings Ltd 20241220 0 5.8 6.18 5.65 5.91 10494590 5.91 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20241220 0 4.25 5.7 3.827 4.92 502800 4.92 up up correct
LYFT.US Lyft Inc 20241220 0 13.44 13.84 13.21 13.57 18630869 13.57 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20241220 0 0.73 0.76 0.7009 0.7147 7366481 0.7147 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20241220 0 0.6247 0.6354 0.5976 0.6127 2807578 0.6127 down down correct
LYRA.US Lyra Therapeutics Inc 20241220 0 0.1655 0.1851 0.1655 0.18 2250103 0.18 up up correct
LYTS.US LSI Industries Inc 20241220 0 18.74 19.29 18.651 18.77 308802 18.7255 up up correct
LZ.US LegalZoom.com Inc 20241220 0 7.61 7.82 7.61 7.76 2756859 7.76 up up correct
MANH.US Manhattan Associates Inc 20241220 0 279 282.735 275.51 280.26 976393 280.26 up up correct
MAPS.US WM Technology Inc 20241220 0 1.5 1.65 1.48 1.63 4575008 1.63 up down incorrect
MAPSW.US WM Technology Inc 20241220 0 0.0301 0.0359 0.02 0.0359 1184612 0.0359 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20241220 0 11.37 11.37 11.37 11.37 0 11.37
MAQCU.US Maquia Capital Acquisition Corporation 20241220 0 10.92 10.92 10.92 10.92 0 10.92
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20241220 0 0.021 0.021 0.021 0.021 16300 0.021
MAR.US Marriott International Inc 20241220 0 276.83 286.93 276.81 283.96 2619126 283.326 up up correct
MARA.US Marathon Digital Holdings Inc 20241220 0 19.88 20.68 19.75 19.96 55121700 19.96 up down incorrect
MARK.US Remark Holdings Inc 20241220 0 0.0999 0.1 0.086 0.0892 810754 0.0892 down down correct
MARPS.US Marine Petroleum Trust 20241220 0 3.82 3.82 3.79 3.79 1419 3.7163 down down correct
MASI.US Masimo Corporation 20241220 0 168.93 173.26 166.97 169.52 1105213 169.52 up up correct
MASS.US 908 Devices Inc 20241220 0 1.92 2.065 1.9 2.06 620329 2.06 up up correct
MAT.US Mattel Inc 20241220 0 17.62 17.985 17.58 17.86 14453780 17.86 up up correct
MATW.US Matthews International Corporation 20241220 0 27.31 28.515 27.02 27.55 950736 27.2905 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20241220 0 6.52 7.4 6.52 7.4 779325 7.4 up down incorrect
MAYS.US J.W. Mays Inc 20241220 0 43.37 43.5 43 43.5 652 43.5 up up correct
MBCN.US Middlefield Banc Corp 20241220 0 29.03 29.75 28.73 28.73 34138 28.4943 down down correct
MBIN.US Merchants Bancorp 20241220 0 35.66 36.5 35.57 36.15 402240 36.0513 up up correct
MBINN.US Merchants Bancorp 20241220 0 21.16 21.3 20.71 20.95 18900 20.589 down up incorrect
MBINO.US Merchants Bancorp 20241220 0 24.95 24.959 24.95 24.953 21500 24.953 up down incorrect
MBIO.US Mustang Bio Inc 20241220 0 0.168 0.1749 0.1652 0.1678 18258 8.39 down down correct
MBNKP.US Medallion Bank 20241220 0 24.75 25.28 24.34 25.1 6500 24.6085 up up correct
MBOT.US Microbot Medical Inc 20241220 0 0.96 1 0.96 0.9745 162119 0.9745 up down incorrect
MBRX.US Moleculin Biotech Inc 20241220 0 1.8 1.89 1.67 1.67 59287 1.67 down down correct
MBUU.US Malibu Boats Inc 20241220 0 37.08 38.68 36.4 37.43 380608 37.43 up up correct
MBWM.US Mercantile Bank Corporation 20241220 0 44.28 46.41 44.06 45.43 180230 45.0626 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20241220 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20241220 0 11.29 11.29 11.29 11.29 0 11.29
MCBS.US MetroCity Bankshares Inc 20241220 0 31.6 32.9 31.6 32.445 116200 32.2086 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20241220 0 18.4 18.8525 18.28 18.4 230685 18.4
MCHP.US Microchip Technology Incorporated 20241220 0 55.87 57.07 55.27 55.51 27171189 55.0964 down down correct
MCHX.US Marchex Inc 20241220 0 1.93 2.01 1.92 1.99 38090 1.99 up up correct
MCRB.US Seres Therapeutics Inc 20241220 0 0.93 0.962 0.9154 0.9155 2789337 0.9155 down down correct
MCRI.US Monarch Casino & Resort Inc 20241220 0 78.44 79.67 77.98 78.28 335030 78.0205 down down correct
MDB.US MongoDB Inc 20241220 0 241.13 248.57 239.18 245.63 3307375 245.63 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20241220 0 294 312.5199 293 308.44 716856 308.44 up up correct
MDIA.US MediaCo Holding Inc 20241220 0 1.1316 1.1956 1.11 1.15 33109 1.15 up up correct
MDJH.US MDJM Ltd 20241220 0 0.211 0.2228 0.195 0.2103 3844597 0.2103 down down correct
MDLZ.US Mondelez International Inc 20241220 0 59.14 60.25 59.1 59.39 34652200 58.9213 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20241220 0 13.25 13.98 13.25 13.98 728 13.9045 up up correct
MDRRP.US Medalist Diversified REIT Inc 20241220 0 25.1 27.15 25.07 27.15 1900 27.15 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20241220 0 9.5 9.52 9.5 9.5 161300 9.5
MDWD.US MediWound Ltd 20241220 0 16.81 17.2 16.35 16.49 112082 16.49 down down correct
MDXG.US MiMedx Group Inc 20241220 0 8.94 9.22 8.93 9.1 1635769 9.1 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20241220 0 2.17 2.27 2.04 2.26 104865 2.26 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20241220 0 3.05 3.38 3.05 3.27 295802 3.27 up up correct
MEDP.US Medpace Holdings Inc 20241220 0 334.68 342.5 334 337.28 683326 337.28 up up correct
MEIP.US MEI Pharma Inc 20241220 0 2.47 2.5 2.458 2.5 114881 2.5 up down incorrect
MELI.US MercadoLibre Inc 20241220 0 1651.76 1727.165 1646 1720.36 717828 1720.36 up up correct
MEOH.US Methanex Corporation 20241220 0 46.15 46.96 45.85 46.38 248267 46.1525 up up correct
MERC.US Mercer International Inc 20241220 0 6.1 6.32 6.1 6.21 782018 6.21 up down incorrect
MESA.US Mesa Air Group Inc 20241220 0 1.14 1.17 1.05 1.13 169045 1.13 down down correct
MESO.US Mesoblast Limited 20241220 0 14.96 15.67 13.7 14.63 1930187 14.63 down down correct
METC.US Ramaco Resources Inc 20241220 0 10.3428 10.7484 10.1907 10.3935 638469 10.25 up up correct
METCL.US METCL 20241220 0 25.657 25.82 25.64 25.8 1700 25.2398 up up correct
MFH.US Mercurity Fintech Holding Inc 20241220 0 6.31 6.68 5.6 5.6 56638 5.6 down down correct
MFIN.US Medallion Financial Corp 20241220 0 9.51 9.87 9.51 9.78 132852 9.6594 up up correct
MGEE.US MGE Energy Inc 20241220 0 93.15 94.945 93.15 94.46 345535 93.9935 up up correct
MGIC.US Magic Software Enterprises Ltd 20241220 0 11.72 12.2962 11.7 12.04 70986 11.804 up up correct
MGNI.US Magnite Inc 20241220 0 15.49 16.385 15.26 16.34 2798275 16.34 up down incorrect
MGNX.US MacroGenics Inc 20241220 0 3.13 3.26 3.13 3.18 722134 3.18 up up correct
MGPI.US MGP Ingredients Inc 20241220 0 40.95 40.95 38.84 40 1451689 39.8443 down down correct
MGRC.US McGrath RentCorp 20241220 0 110.97 114.68 110.05 112.65 312389 112.2003 up up correct
MGTX.US MeiraGTx Holdings plc 20241220 0 5.8 6.48 5.66 6.15 1196977 6.15 up up correct
MGYR.US Magyar Bancorp Inc 20241220 0 14.6 14.65 14.25 14.65 4448 14.5898 up down incorrect
MHLD.US Maiden Holdings Ltd 20241220 0 1.44 1.4741 1.38 1.38 416973 1.38 down down correct
MIDD.US The Middleby Corporation 20241220 0 131.94 135.83 131.37 134.72 1794650 134.72 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20241220 0 0.987 1 0.94 0.942 521876 0.942 down down correct
MIND.US MIND Technology Inc 20241220 0 7.6 8.18 7.47 7.6 1103052 7.6
MINM.US Minim Inc. Common Stock 20241220 0 0.1101 0.16 0.1101 0.1434 17163 0.1434 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20241220 0 40.58 42.85 40.58 41.51 1185007 41.51 up up correct
MIST.US Milestone Pharmaceuticals Inc 20241220 0 1.72 1.805 1.7095 1.8 287419 1.8 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20241220 0 11.84 11.85 11.35 11.35 5656 11.35 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20241220 0 11.34 13.64 11.34 11.9 15800 11.9 up down incorrect
MITAW.US Coliseum Acquisition Corp. Warrant 20241220 0 0.07 0.07 0.07 0.07 28 0.07
MITK.US Mitek Systems Inc 20241220 0 10.9 11.49 10.82 11.43 1205230 11.43 up up correct
MKSI.US MKS Instruments Inc 20241220 0 101.91 105.62 101.25 103.53 1666971 103.3091 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20241220 0 0.5034 0.5545 0.5 0.5 472862 0.4685 down down correct
MKTX.US MarketAxess Holdings Inc 20241220 0 228.26 230.93 227.09 230.15 1100269 229.2488 up up correct
MLAB.US Mesa Laboratories Inc 20241220 0 129.75 136.27 129.75 132.08 141805 131.9239 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20241220 0 10.05 10.05 10.01 10.02 153300 10.02 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20241220 0 6.15 6.24 6.0835 6.15 2771544 6.15
MLKN.US MillerKnoll Inc 20241220 0 22.52 23.06 22.145 22.39 6370052 22.1932 down down correct
MMLP.US Martin Midstream Partners L.P 20241220 0 4 4.01 3.99 4.01 121710 4.0046 up up correct
MMSI.US Merit Medical Systems Inc 20241220 0 95.94 99.04 95.51 98.22 1448458 98.22 up up correct
MMYT.US MakeMyTrip Limited 20241220 0 111.09 113.2 109.62 111 784432 111 down down correct
MNDO.US MIND C.T.I. Ltd 20241220 0 1.98 1.99 1.96 1.965 10493 1.965 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20241220 0 217.67 246 213.7 242.49 2237888 242.49 up up correct
MNKD.US MannKind Corporation 20241220 0 6.34 7.07 6.3 6.85 7215330 6.85 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20241220 0 6.96 7.355 6.9225 7.16 1768262 7.16 up down incorrect
MNOV.US MediciNova Inc 20241220 0 2.15 2.22 2.15 2.17 84428 2.17 up up correct
MNPR.US Monopar Therapeutics Inc 20241220 0 30.4 30.4 23.665 25.82 139076 25.82 down down correct
MNRO.US Monro Inc 20241220 0 25.01 25.89 24.97 25.16 2593558 24.7788 up up correct
MNSB.US MainStreet Bancshares Inc 20241220 0 18.28 18.89 18.28 18.8 12131 18.6865 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20241220 0 24.33 24.38 24.24 24.35 1300 23.8968 up up correct
MNST.US Monster Beverage Corporation 20241220 0 50.73 51.9 50.62 51.72 11411300 51.72 up down incorrect
MNTK.US Montauk Renewables Inc 20241220 0 3.69 3.98 3.69 3.75 538002 3.75 up up correct
MNTS.US Momentus Inc 20241220 0 6.79 8.7 6.75 7.75 410800 7.75 up up correct
MNTSW.US Momentus Inc 20241220 0 0.0222 0.0278 0.0166 0.0235 229492 0.0235 up up correct
MNTX.US Manitex International Inc 20241220 0 5.73 5.74 5.71 5.72 181194 5.72 down down correct
MODV.US ModivCare Inc 20241220 0 10.82 11.66 10.63 11.13 521697 11.13 up up correct
MOFG.US MidWestOne Financial Group Inc 20241220 0 29.51 30.46 27.97 30.1 1013594 29.8603 up up correct
MOGO.US Mogo Inc 20241220 0 1.36 1.3699 1.325 1.35 48325 1.35 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20241220 0 5.19 5.19 5.06 5.08 14993 5.08 down down correct
MOMO.US Momo Inc 20241220 0 7.29 7.45 7.22 7.35 1297849 7.35 up down incorrect
MORN.US Morningstar Inc 20241220 0 336.12 341.5 336.12 340.32 355684 339.8541 up up correct
MOTS.US Motus GI Holdings Inc 20241220 0 0.0001 0.0001 0.0001 0.0001 29261 0.0001
MOVE.US Movano Inc 20241220 0 5.3 5.67 5.14 5.65 108419 5.65 up up correct
MPAA.US Motorcar Parts of America Inc 20241220 0 7.96 8.07 7.81 7.91 73564 7.91 down down correct
MPB.US Mid Penn Bancorp Inc 20241220 0 28.7 29.66 28.52 29.49 279393 29.2952 up up correct
MPWR.US Monolithic Power Systems Inc 20241220 0 586.92 603.19 582.29 593.22 2364939 591.9916 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20241220 0 3.69 3.86 3.67 3.75 8979372 3.75 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20241220 0 1.06 1.09 0.983 0.983 33400 0.983 down down correct
MRAM.US Everspin Technologies Inc 20241220 0 6.28 6.325 6.08 6.23 403105 6.23 down down correct
MRBK.US Meridian Corporation 20241220 0 14.4 14.7 14.03 14.17 29597 14.0646 down up incorrect
MRCC.US Monroe Capital Corporation 20241220 0 8 8.18 8 8.13 56179 7.8778 up down incorrect
MRCY.US Mercury Systems Inc 20241220 0 38.55 39.79 38.525 39.7 1694669 39.7 up up correct
MREO.US Mereo BioPharma Group plc 20241220 0 3.28 3.39 3.11 3.35 1762329 3.35 up up correct
MRIN.US Marin Software Incorporated 20241220 0 1.91 2.0299 1.91 2 34480 2 up up correct
MRKR.US Marker Therapeutics Inc 20241220 0 3.75 3.85 3.5431 3.8 39767 3.8 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20241220 0 1.0241 1.245 1 1.2218 197597 1.2218 up up correct
MRNA.US Moderna Inc 20241220 0 39.2 40.83 39.12 39.39 35482900 39.39 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20241220 0 0.241 0.2472 0.23 0.23 1136343 0.23 down down correct
MRSN.US Mersana Therapeutics Inc 20241220 0 1.68 1.68 1.5609 1.6 2734580 1.6 down down correct
MRTN.US Marten Transport Ltd 20241220 0 15.82 15.985 15.47 15.6 1575121 15.5314 down down correct
MRUS.US Merus N.V 20241220 0 42.39 43.255 41.59 41.85 937303 41.85 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20241220 0 5.33 5.62 5.32 5.37 2471117 5.37 up up correct
MRVL.US Marvell Technology Inc 20241220 0 107.98 114.37 107.37 111.9 28801600 111.8413 up up correct
MS.US PO 20241220 0 18.34 18.5199 18.3 18.51 291227 18.2394 up up correct
MSBI.US Midland States Bancorp Inc 20241220 0 24.12 24.85 24.12 24.6 228102 24.2121 up up correct
MSEX.US Middlesex Water Company 20241220 0 54.09 55.815 54.04 54.77 353211 54.4013 up up correct
MSFIX.US The Multi 20241220 0 11.71 11.71 11.71 11.71 0 11.71
MSFT.US Microsoft Corporation 20241220 0 433.11 443.74 428.63 436.6 64263700 435.7263 up up correct
MSGM.US Motorsport Games Inc 20241220 0 1.06 1.12 1.06 1.1 25356 1.1 up up correct
MSTR.US MicroStrategy Incorporated 20241220 0 319.37 364.88 317 364.2 44889879 364.2 up up correct
MSVB.US Mid 20241220 0 14.98 14.98 14.98 14.98 100 14.9187
MTC.US Mmtec Inc 20241220 0 1.51 1.5298 1.28 1.31 650440 1.31 down down correct
MTCH.US Match Group Inc 20241220 0 31.67 33.89 31.56 33.76 11310600 33.5637 up up correct
MTEM.US Molecular Templates Inc 20241220 0 0.15 0.1849 0.135 0.16 8751551 0.16 up up correct
MTEX.US Mannatech Incorporated 20241220 0 12.089 12.1 11.87 11.87 1676 11.87 down down correct
MTLS.US Materialise NV 20241220 0 7.61 7.69 7.42 7.45 98523 7.45 down down correct
MTRX.US Matrix Service Company 20241220 0 11.96 12.42 11.835 12.16 598237 12.16 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20241220 0 135.64 140.26 134.32 135.22 1618856 135.22 down down correct
MTTR.US Matterport Inc 20241220 0 4.82 4.86 4.72 4.74 4113469 4.74 down down correct
MU.US Micron Technology Inc 20241220 0 85.406 90.25 83.54 90.12 49578449 90.0031 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20241220 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20241220 0 1.2 1.27 1.14 1.19 28023 71.4 down up incorrect
MVBF.US MVB Financial Corp 20241220 0 19.5 21.49 19.5 21.25 196374 21.0557 up up correct
MVIS.US MicroVision Inc 20241220 0 0.94 1.05 0.94 0.99 10199500 0.99 up up correct
MVST.US Microvast Holdings Inc 20241220 0 1.49 1.75 1.4 1.53 27007811 1.53 up down incorrect
MVSTW.US Microvast Holdings Inc 20241220 0 0.23 0.2378 0.2022 0.222 174951 0.222 down down correct
MXCT.US MaxCyte Inc. 20241220 0 4.02 4.405 4.02 4.24 923443 4.24 up down incorrect
MYFW.US First Western Financial Inc 20241220 0 19.87 20.28 19.67 19.7 48830 19.7 down down correct
MYGN.US Myriad Genetics Inc 20241220 0 13.04 13.56 13.04 13.36 3971786 13.36 up up correct
MYNA.US Mynaric AG American Depository Shares 20241220 0 0.421 0.4789 0.3701 0.4204 807282 0.4204 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20241220 0 5.24 7.2231 5.19 6.68 672760 6.68 up down incorrect
MYPS.US Playstudios Inc 20241220 0 1.93 2.14 1.92 2.12 955587 2.12 up up correct
MYPSW.US MYPSW 20241220 0 0.017 0.018 0.015 0.018 278700 0.018 up down incorrect
MYRG.US MYR Group Inc 20241220 0 151.55 155.34 150.98 153.3 634220 153.3 up up correct
MYSZ.US My Size Inc 20241220 0 5.55 7.94 3.9201 4.25 121038797 4.25 down down correct
NAII.US Natural Alternatives International Inc 20241220 0 4.07 4.25 4.03 4.24 8757 4.24 up up correct
NAOV.US NanoVibronix Inc 20241220 0 0.595 0.6198 0.5702 0.5802 9431 6.3822 down down correct
NARI.US Inari Medical Inc 20241220 0 53.76 55.82 53.49 55.45 2100473 55.45 up up correct
NATH.US Nathan's Famous Inc 20241220 0 80.58 82.49 79.39 79.39 21700 78.9878 down down correct
NATR.US Nature's Sunshine Products Inc 20241220 0 14.91 15.526 14.8943 15 123510 15 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20241220 0 1.77 1.9 1.74 1.76 706882 1.76 down up incorrect
NAVI.US Navient Corporation 20241220 0 14.11 14.37 14.11 14.26 2548383 14.095 up up correct
NBIX.US Neurocrine Biosciences Inc 20241220 0 134.98 137.01 134.12 135.42 2265598 135.42 up up correct
NBN.US Northeast Bank 20241220 0 90.86 94 90.86 91.78 177642 91.7711 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20241220 0 10.69 11.09 10.69 11.09 950 11.09 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20241220 0 10.52 10.52 10.52 10.52 0 10.52
NBTB.US NBT Bancorp Inc 20241220 0 47.95 49.74 47.95 48.88 1050259 48.532 up up correct
NBTX.US Nanobiotix S.A 20241220 0 3.39 3.39 3.1 3.1 219334 3.1 down down correct
NCMI.US National CineMedia Inc 20241220 0 6.66 6.78 6.66 6.72 936848 6.72 up up correct
NCNA.US NuCana plc 20241220 0 1.24 1.2599 1.17 1.21 77270 1.21 down down correct
NCNO.US nCino Inc 20241220 0 33.98 35.92 33.98 35.22 2274148 35.22 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20241220 0 24.32 26.13 23.6 23.6 5853 23.6 down down correct
NCTY.US The9 Limited 20241220 0 13.55 15.33 13.55 14.95 194487 14.95 up up correct
NDAQ.US Nasdaq Inc 20241220 0 77.38 78.58 77.09 77.7 7181661 77.4416 up up correct
NDLS.US Noodles & Company 20241220 0 0.6875 0.72 0.67 0.72 182917 0.72 up up correct
NDRA.US ENDRA Life Sciences Inc 20241220 0 5.29 6.3 5.12 5.51 52840 5.51 up up correct
NDSN.US Nordson Corporation 20241220 0 207.15 213.865 207.15 209.73 920942 208.1638 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20241220 0 24.29 25.545 24.29 25.19 131092 25.0337 up up correct
NEGG.US Newegg Commerce Inc 20241220 0 0.44 0.4895 0.44 0.4615 812224 0.4615 up up correct
NEO.US NeoGenomics Inc 20241220 0 16.19 16.6 16.19 16.41 3306028 16.41 up up correct
NEOG.US Neogen Corporation 20241220 0 12.04 12.31 11.89 12.04 4133540 12.04
NEON.US Neonode Inc 20241220 0 7.01 7.75 6.96 7.67 119287 7.67 up up correct
NEPH.US Nephros Inc 20241220 0 1.5707 1.5707 1.51 1.54 8797 1.54 down up incorrect
NERV.US Minerva Neurosciences Inc 20241220 0 2.14 2.228 2.14 2.16 32217 2.16 up up correct
NESR.US National Energy Services Reunited Corp 20241220 0 8.2 8.37 8.2 8.24 115200 8.24 up up correct
NESRW.US NESRW 20241220 0 0.32 0.34 0.32 0.34 720 0.34 up up correct
NEWT.US Newtek Business Services Corp 20241220 0 12.49 13.115 12.45 12.7 452768 12.5132 up up correct
NEXI.US NexImmune Inc 20241220 0 0.2743 0.2743 0.231 0.232 5363 0.232 down down correct
NEXT.US NextDecade Corporation 20241220 0 6.47 7.03 6.415 6.95 1246766 6.95 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20241220 0 11.79 12.33 11.79 12 1143353 11.8689 up up correct
NFE.US New Fortress Energy Inc 20241220 0 11.389 12.18 11.345 11.96 5998980 11.96 up up correct
NFLX.US Netflix Inc 20241220 0 893.21 919.9238 890.4872 909.05 4530519 909.05 up down incorrect
NHTC.US Natural Health Trends Corp 20241220 0 4.2 4.478 4.16 4.42 22843 4.2523 up down incorrect
NICE.US NICE Ltd 20241220 0 175 177.795 173.3624 176.02 391672 176.02 up up correct
NICHX.US NICHX 20241220 0 27.67 27.67 27.67 27.67 0 26.8405
NISN.US Nisun International Enterprise Development Group Co. Ltd 20241220 0 5.16 5.41 5.12 5.26 69941 5.26 up down incorrect
NIU.US Niu Technologies 20241220 0 1.72 1.77 1.7 1.76 265456 1.76 up up correct
NKLA.US Nikola Corporation 20241220 0 1.16 1.225 1.12 1.18 14348350 1.18 up up correct
NKSH.US National Bankshares Inc 20241220 0 28.09 30.1 28.09 30.06 49114 30.06 up up correct
NKTR.US Nektar Therapeutics 20241220 0 0.96 0.96 0.9 0.9283 1787433 0.9283 down down correct
NKTX.US Nkarta Inc 20241220 0 2.18 2.405 2.15 2.37 1916872 2.37 up up correct
NLSP.US NLS Pharmaceutics AG 20241220 0 2.23 2.2851 1.78 1.95 262539 1.95 down down correct
NLSPW.US NLS Pharmaceutics AG 20241220 0 0.011 0.014 0.011 0.011 27400 0.011
NMFC.US New Mountain Finance Corporation 20241220 0 11.15 11.48 11.135 11.27 2178593 10.9468 up up correct
NMIH.US NMI Holdings Inc 20241220 0 36.32 36.965 36.32 36.54 1610160 36.54 up down incorrect
NMRD.US Nemaura Medical Inc 20241220 0 0.0002 0.0002 0.0002 0.0002 325 0.0002
NMRK.US Newmark Group Inc 20241220 0 12.65 13.11 12.58 13.02 2422244 12.9934 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20241220 0 0.7577 0.77 0.7301 0.7582 100000 0.7582 up down incorrect
NNAVW.US NextNav Inc. Warrant 20241220 0 6.15 6.5 5.49 5.7 471153 5.7 down down correct
NNBR.US NN Inc 20241220 0 3.64 3.78 3.55 3.69 276430 3.69 up up correct
NNDM.US Nano Dimension Ltd 20241220 0 2.47 2.535 2.42 2.49 1312000 2.49 up up correct
NNOX.US Nano 20241220 0 6.49 6.92 6.49 6.76 2154585 6.76 up up correct
NODK.US NI Holdings Inc 20241220 0 15.49 15.79 15.25 15.31 90616 15.31 down down correct
NOTV.US Inotiv Inc 20241220 0 3.8 4.3392 3.755 4.08 1251591 4.08 up down incorrect
NOVT.US Novanta Inc 20241220 0 151.64 155.28 151.03 153.5 577136 153.5 up up correct
NPABU.US New Providence Acquisition Corp. II Unit 20241220 0 12.2 12.2 12.2 12.2 0 12.2
NPCE.US NeuroPace Inc 20241220 0 11 11.59 10.76 11.53 188294 11.53 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20241220 0 1.65 1.78 1.6 1.6 150580 1.6 down down correct
NRC.US National Research Corporation 20241220 0 16.82 17.88 16.82 17.17 333536 17.0552 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20241220 0 12.55 13.11 12.55 13 1722429 13 up up correct
NRIM.US Northrim BanCorp Inc 20241220 0 75.71 78.45 75.57 76.48 71470 75.847 up up correct
NRIX.US Nurix Therapeutics Inc 20241220 0 19.9 20.61 19.66 19.83 2913842 19.83 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20241220 0 16.2 16.2 16.2 16.2 0 15.8445
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20241220 0 16.41 16.41 16.41 16.41 0 16.0854
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20241220 0 16.43 16.43 16.43 16.43 0 16.0635
NRXP.US NRx Pharmaceuticals Inc 20241220 0 1.55 1.55 1.46 1.5 380130 1.5 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20241220 0 0.07 0.07 0.067 0.067 600 0.067 down down correct
NSIT.US Insight Enterprises Inc 20241220 0 155.43 159.05 153.57 154.68 1354352 154.68 down down correct
NSPR.US InspireMD Inc 20241220 0 2.88 3.04 2.8201 3 11268 3 up up correct
NSSC.US Napco Security Technologies Inc 20241220 0 36.21 36.99 35.88 36.29 658514 36.1103 up up correct
NSYS.US Nortech Systems Incorporated 20241220 0 10.95 11.09 10.87 11.07 3494 11.07 up up correct
NTAP.US NetApp Inc 20241220 0 115.94 119.82 115.1 118.45 3813574 117.9187 up up correct
NTCT.US NetScout Systems Inc 20241220 0 21.39 22.02 21.39 21.49 1381730 21.49 up up correct
NTES.US NetEase Inc 20241220 0 91.8 92.9 91.49 92.09 642607 92.09 up up correct
NTGR.US NETGEAR Inc 20241220 0 26.23 29.44 26.04 28 1114729 28 up up correct
NTIC.US Northern Technologies International Corporation 20241220 0 13.33 13.97 13.1 13.76 42015 13.6806 up up correct
NTLA.US Intellia Therapeutics Inc 20241220 0 11.94 12.45 11.85 12.18 3685823 12.18 up up correct
NTNX.US Nutanix Inc 20241220 0 63.4 65.82 63.23 65.07 4806313 65.07 up up correct
NTRA.US Natera Inc 20241220 0 154.68 163.05 154.01 161.88 3138048 161.88 up up correct
NTRB.US Nutriband Inc. Common Stock 20241220 0 4.4 4.4 4.02 4.08 30327 4.08 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20241220 0 1.56 1.56 1.56 1.56 0 1.56
NTRS.US Northern Trust Corporation 20241220 0 99.91 102.73 99.36 102.48 3497426 101.6801 up down incorrect
NTRSO.US Northern Trust Corporation 20241220 0 19.99 20.25 19.78 20.08 63200 19.7877 up up correct
NTWK.US NetSol Technologies Inc 20241220 0 2.66 2.7 2.57 2.66 40213 2.66
NURO.US NeuroMetrix Inc 20241220 0 3.947 4.005 3.8 3.9 28343 3.9 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20241220 0 83.49 87.315 82.805 84.22 1114237 84.22 up up correct
NUWE.US Nuwellis Inc 20241220 0 1.01 1.07 1 1 190121 1 down down correct
NVAX.US Novavax Inc 20241220 0 8.59 8.8877 8.37 8.7 6088817 8.7 up up correct
NVCR.US NovoCure Limited 20241220 0 30.33 31.52 30.33 30.8 1820760 30.8 up up correct
NVDA.US NVIDIA Corporation 20241220 0 129.81 135.28 128.22 134.7 306528594 134.6876 up up correct
NVEC.US NVE Corporation 20241220 0 75.48 78.4399 75.3 77.5 63856 76.4185 up down incorrect
NVEE.US NV5 Global Inc 20241220 0 18.71 19.19 18.59 19.03 1054578 19.03 up up correct
NVFY.US Nova LifeStyle Inc 20241220 0 0.474 0.499 0.4508 0.4919 103463 0.4919 up up correct
NVMI.US Nova Measuring Instruments Ltd 20241220 0 191.3 196.852 188.7556 193.53 82638 193.53 up down incorrect
NVNO.US enVVeno Medical Corp 20241220 0 2.63 2.74 2.45 2.49 691785 2.49 down down correct
NVOS.US Novo Integrated Sciences Inc 20241220 0 0.0325 0.04 0.0325 0.04 61786 0.04 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20241220 0 2.77 3.29 2.74 3.17 10230920 3.17 up up correct
NVVE.US Nuvve Holding Corp 20241220 0 2.82 3.08 2.7667 2.87 21102 2.87 up up correct
NVVEW.US Nuvve Holding Corp 20241220 0 0.0154 0.019 0.0153 0.0181 29711 0.0181 up up correct
NWBI.US Northwest Bancshares Inc 20241220 0 13.11 13.585 13.0701 13.35 2300465 13.1479 up up correct
NWE.US NorthWestern Corporation 20241220 0 52.22 53.25 52.2 52.6 1232198 51.9777 up up correct
NWFL.US Norwood Financial Corp 20241220 0 24.82 28.02 24.74 28.02 90481 27.691 up up correct
NWL.US Newell Brands Inc 20241220 0 9.9 10.145 9.8 10.02 7376734 9.9099 up up correct
NWPX.US Northwest Pipe Company 20241220 0 48.5 50.1252 48.13 49.27 173856 49.27 up down incorrect
NWS.US News Corporation 20241220 0 30.51 30.82 30.31 30.7 1529207 30.6002 up up correct
NWSA.US News Corporation 20241220 0 27.49 27.97 27.46 27.86 5791419 27.7566 up up correct
NXPI.US NXP Semiconductors N.V 20241220 0 205.64 213.47 204.72 210.24 6139300 209.2106 up up correct
NXST.US Nexstar Media Group Inc 20241220 0 157.42 161.036 156.7371 158.49 2159079 156.564 up up correct
NXTC.US NextCure Inc 20241220 0 0.93 0.9885 0.93 0.97 54795 0.97 up up correct
NXTP.US Nextplay Technologies Inc 20241220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYMT.US New York Mortgage Trust Inc 20241220 0 5.62 6 5.61 5.94 4768201 5.94 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20241220 0 22.7 22.825 22.7 22.7 3700 22.2689
NYMTM.US New York Mortgage Trust Inc 20241220 0 24.99 25.2804 24.99 25.2362 27630 24.7443 up up correct
NYMTN.US New York Mortgage Trust Inc 20241220 0 22.45 22.49 22.2692 22.49 4083 21.9882 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20241220 0 7.98 8.24 7.846 8.01 37862 8.01 up up correct
OB.US Outbrain Inc 20241220 0 7.2 7.47 7.0503 7.35 459883 7.35 up down incorrect
OBLG.US Oblong Inc 20241220 0 3.52 3.79 3.5192 3.52 23571 3.52
OBT.US Orange County Bancorp Inc. Common Stock 20241220 0 54.02 56.81 54.02 56.65 95000 28.1781 up down incorrect
OCAX.US OCA Acquisition Corp 20241220 0 11.31 11.31 11.31 11.31 1324 11.31
OCAXU.US OCA Acquisition Corp 20241220 0 10.72 10.72 10.72 10.72 879 10.72
OCC.US Optical Cable Corporation 20241220 0 2.13 2.16 2.088 2.1 5253 2.1 down down correct
OCCI.US OFS Credit Company Inc 20241220 0 7.08 7.16 7.01 7.09 359800 6.8676 up up correct
OCCIO.US OFS Credit Company Inc 20241220 0 24.368 24.848 24.368 24.62 1700 24.3666 up up correct
OCFC.US OceanFirst Financial Corp 20241220 0 17.62 18.15 17.62 17.79 807825 17.5919 up up correct
OCFCP.US OceanFirst Financial Corp 20241220 0 25.16 25.16 25.15 25.15 500 24.7165 down down correct
OCG.US Oriental Culture Holding LTD 20241220 0 1.17 1.3546 1.17 1.21 15595 1.21 up up correct
OCGN.US Ocugen Inc 20241220 0 0.751 0.7999 0.73 0.7743 21582680 0.7743 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20241220 0 15.12 15.2999 15.08 15.18 3233342 14.727 up up correct
OCUL.US Ocular Therapeutix Inc 20241220 0 8.31 8.62 8.31 8.5 1431144 8.5 up down incorrect
OCX.US OncoCyte Corporation 20241220 0 2.15 2.27 2.15 2.19 78197 2.19 up up correct
ODFL.US Old Dominion Freight Line Inc 20241220 0 186.84 186.84 176.03 181.37 5024100 181.0798 down down correct
ODP.US The ODP Corporation 20241220 0 24.07 25.25 24.07 24.37 2372157 24.37 up up correct
OESX.US Orion Energy Systems Inc 20241220 0 0.81 0.84 0.8 0.84 91043 0.84 up up correct
OFIX.US Orthofix Medical Inc 20241220 0 16.87 17.8 16.87 17.43 372991 17.43 up up correct
OFLX.US Omega Flex Inc 20241220 0 40.38 42.69 40.38 42.69 59000 42.69 up up correct
OFS.US OFS Capital Corporation 20241220 0 8.18 8.28 8.04 8.05 167532 8.05 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20241220 0 22.43 22.43 22.43 22.43 0 22.1241
OGI.US OrganiGram Holdings Inc 20241220 0 1.44 1.61 1.44 1.56 1093895 1.56 up down incorrect
OKTA.US Okta Inc 20241220 0 80.67 83.56 80.155 83.28 4814946 83.28 up down incorrect
OLB.US The OLB Group Inc 20241220 0 1.68 1.8563 1.5119 1.63 39707 1.63 down down correct
OLED.US Universal Display Corporation 20241220 0 150.2 153.55 149.225 149.53 1867267 149.0825 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20241220 0 117.17 120.03 116.35 117.91 1985602 117.91 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20241220 0 5.76 6.2116 5.69 6.1 1282144 6.1 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20241220 0 1.76 1.875 1.76 1.81 1973311 1.81 up up correct
OM.US Outset Medical Inc 20241220 0 1.1 1.22 1.06 1.21 38827 18.15 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20241220 0 71.35 73.11 71.35 72.1 173463 72.1 up up correct
OMCL.US Omnicell Inc 20241220 0 43.99 45.44 43.49 44.98 2644184 44.98 up up correct
OMER.US Omeros Corporation 20241220 0 10.08 12.83 10.08 10.31 2507467 10.31 up up correct
OMEX.US Odyssey Marine Exploration Inc 20241220 0 0.35 0.3572 0.3351 0.3572 336524 0.3572 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20241220 0 0.8 0.88 0.7924 0.8369 180790 0.8369 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20241220 0 20.18 20.55 19.5 19.55 17024 19.55 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20241220 0 0.21 0.2103 0.17 0.17 22820 0.17 down down correct
ON.US ON Semiconductor Corporation 20241220 0 64.22 66.86 63.94 65.5 12758500 65.5 up up correct
ONB.US Old National Bancorp 20241220 0 20.89 21.58 20.84 21.5 8198402 21.3655 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20241220 0 0.5266 0.5266 0.5266 0.5266 0 0.5266
ONCY.US Oncolytics Biotech Inc 20241220 0 0.87 0.9 0.79 0.831 547912 0.831 down up incorrect
ONDS.US Ondas Holdings Inc 20241220 0 1.27 1.5301 1.2 1.47 5409100 1.47 up up correct
ONEW.US OneWater Marine Inc 20241220 0 18.24 18.67 17.6711 18.13 263451 18.13 down down correct
ONVO.US Organovo Holdings Inc 20241220 0 0.379 0.379 0.347 0.36 115898 0.36 down down correct
OPBK.US OP Bancorp 20241220 0 15.86 16.2442 15.66 15.98 35374 15.8504 up up correct
OPCH.US Option Care Health Inc 20241220 0 22.45 23.46 22.45 22.91 5067938 22.91 up up correct
OPEN.US Opendoor Technologies Inc 20241220 0 1.63 1.75 1.61 1.69 36769238 1.69 up up correct
OPGN.US OpGen Inc 20241220 0 0.7 0.7245 0.69 0.7245 12402 0.7245 up down incorrect
OPHC.US OptimumBank Holdings Inc 20241220 0 4.72 4.72 4.665 4.71 18948 4.71 down down correct
OPI.US Office Properties Income Trust 20241220 0 1.07 1.125 1.02 1.02 3601126 1.0089 down down correct
OPINL.US Office Properties Income Trust 20241220 0 11.775 12.18 11.75 12.06 9600 11.6698 up up correct
OPK.US OPKO Health Inc 20241220 0 1.565 1.57 1.53 1.54 4494991 1.54 down down correct
OPOF.US Old Point Financial Corporation 20241220 0 24 25.023 23.43 24.88 10002 24.7659 up down incorrect
OPRA.US Opera Limited 20241220 0 18.5 19.09 17.83 18.8 374475 18.4153 up down incorrect
OPRT.US Oportun Financial Corporation 20241220 0 3.86 4 3.67 3.93 460444 3.93 up up correct
OPRX.US OptimizeRx Corporation 20241220 0 4.76 5.06 4.62 4.91 290325 4.91 up up correct
OPT.US Opthea Limited 20241220 0 3.23 3.5299 3.23 3.3401 15196 3.3401 up up correct
OPTN.US OptiNose Inc 20241220 0 0.415 0.4599 0.415 0.4201 128370 6.3015 up up correct
ORGN.US Origin Materials Inc 20241220 0 0.97 1.025 0.95 0.9887 1501352 0.9887 up up correct
ORGNW.US Origin Materials Inc Warrant 20241220 0 0.0917 0.1225 0.085 0.09 13119 0.09 down down correct
ORGO.US Organogenesis Holdings Inc 20241220 0 3.06 3.25 3.05 3.05 1834579 3.05 down down correct
ORGS.US Orgenesis Inc 20241220 0 1.4 1.4 1.25 1.3 3228 1.3 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20241220 0 7.52 8.25 7.44 8.21 690836 8.21 up up correct
OWSCX.US OWSCX 20241220 0 19.68 19.68 19.68 19.68 0 19.28
ORLY.US O'Reilly Automotive Inc 20241220 0 1204.04 1229.64 1202.74 1219.11 861200 1219.11 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20241220 0 2.48 2.49 2.37 2.37 100742 2.37 down down correct
ORRF.US Orrstown Financial Services Inc 20241220 0 35.82 36.89 35.82 36.76 236037 36.4781 up up correct
OSBC.US Old Second Bancorp Inc 20241220 0 17.03 17.8 17.03 17.66 733963 17.6037 up up correct
OSIS.US OSI Systems Inc 20241220 0 173.71 177.57 173.25 175.07 386690 175.07 up down incorrect
OSPN.US OneSpan Inc 20241220 0 17.75 18.54 17.52 18.25 854565 18.1382 up up correct
OSS.US One Stop Systems Inc 20241220 0 2.9 3.1 2.75 3.1 234718 3.1 up up correct
OSUR.US OraSure Technologies Inc 20241220 0 3.7 3.83 3.605 3.64 2232069 3.64 down down correct
OSW.US OneSpaWorld Holdings Limited 20241220 0 19.46 20.2 19.46 20.18 1126346 20.18 up down incorrect
OTEX.US Open Text Corporation 20241220 0 27.29 27.88 27.05 27.6 1219257 27.6 up down incorrect
OTLK.US Outlook Therapeutics Inc 20241220 0 1.38 1.47 1.3362 1.44 723120 1.44 up down incorrect
OTLY.US Oatly Group AB 20241220 0 0.603 0.627 0.6 0.61 101185 12.2 up up correct
OTRK.US Ontrak Inc 20241220 0 1.46 1.4784 1.44 1.44 24718 1.44 down down correct
OTRKP.US Ontrak Inc 20241220 0 0.2502 0.2502 0.2502 0.2502 7707 0.2502
OTTR.US Otter Tail Corporation 20241220 0 74.5 75.99 74.5 75.17 1069205 74.681 up up correct
OUST.US WT 20241220 0 0.0779 0.09 0.0779 0.09 42525 0.09 up up correct
OVBC.US Ohio Valley Banc Corp 20241220 0 24.64 25.06 24.6 24.8 7546 24.5646 up up correct
OVID.US Ovid Therapeutics Inc 20241220 0 1.01 1.065 0.99 0.9991 969894 0.9991 down down correct
OVLY.US Oak Valley Bancorp 20241220 0 27.5 27.98 27.2101 27.98 26170 27.6555 up up correct
OXBR.US Oxbridge Re Holdings Limited 20241220 0 3.72 4.035 3.72 3.95 22926 3.95 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20241220 0 0.395 0.395 0.395 0.395 347 0.395
OXLC.US Oxford Lane Capital Corp 20241220 0 5.04 5.09 5.03 5.06 5161700 4.7929 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20241220 0 23.5 23.5 23.5 23.5 300 23.0839
OXLCP.US Oxford Lane Capital Corp 20241220 0 24.048 24.05 23.9 23.9 6800 23.5153 down down correct
OXSQ.US Oxford Square Capital Corp 20241220 0 2.5 2.53 2.48 2.5 398662 2.4049
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20241220 0 23.17 23.17 23.17 23.17 900 22.8266
OXSQZ.US Oxford Square Capital Corp. 20241220 0 24.705 24.808 24.705 24.738 900 24.3464 up up correct
OZK.US Bank OZK 20241220 0 43.4 44.69 43.38 43.83 3744492 43.3954 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20241220 0 16.49 16.599 16.32 16.45 26800 16.1817 down up incorrect
PAA.US Plains All American Pipeline L.P 20241220 0 16.8 17.185 16.78 16.94 6131926 16.6329 up up correct
PAAS.US Pan American Silver Corp 20241220 0 20.58 20.91 20.45 20.58 5870144 20.4936
PACB.US Pacific Biosciences of California Inc 20241220 0 1.87 2.01 1.85 1.97 10838280 1.97 up up correct
PAGP.US Plains GP Holdings L.P 20241220 0 17.97 18.46 17.95 18.2 2753245 17.8875 up down incorrect
PAHC.US Phibro Animal Health Corporation 20241220 0 21.47 22.4 21.41 21.69 897111 21.5819 up up correct
PALI.US Palisade Bio Inc 20241220 0 1.79 1.86 1.75 1.75 124371 1.75 down down correct
PALT.US Paltalk Inc. Common Stock 20241220 0 1.62 1.76 1.62 1.68 51845 1.68 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20241220 0 4.94 5.04 4.84 4.84 358278 4.7466 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20241220 0 186.58 192.8599 185.01 186.78 13346440 186.78 up up correct
PASG.US Passage Bio Inc 20241220 0 0.649 0.72 0.6 0.66 3183306 0.66 up up correct
PATK.US Patrick Industries Inc 20241220 0 82.83 84.67 82.22 82.89 2451108 82.5438 up up correct
PAVM.US PAVmed Inc 20241220 0 0.6061 0.64 0.582 0.582 72707 0.582 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20241220 0 0.015 0.0195 0.01 0.0101 16382 0.0101 down down correct
PAX.US Patria Investments Limited 20241220 0 11.19 11.63 11.14 11.47 1329500 11.3237 up up correct
PAYS.US PaySign Inc 20241220 0 2.96 3.07 2.94 2.99 347591 2.99 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20241220 0 9.61 10.25 9.6 10.12 8659866 10.12 up down incorrect
PAYX.US Paychex Inc 20241220 0 136.58 140.11 136.58 139.54 4925570 138.6284 up down incorrect
PBBK.US PB Bankshares Inc. Common Stock 20241220 0 14.94 15.38 14.94 15.38 2406 15.38 up up correct
PBFS.US Pioneer Bancorp Inc 20241220 0 11.26 11.43 11.26 11.31 39288 11.31 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20241220 0 17.25 17.61 17.25 17.61 2423 17.502 up up correct
PBLA.US Panbela Therapeutics Inc 20241220 0 0.315 0.325 0.315 0.325 1400 0.325 up up correct
PBPB.US Potbelly Corporation 20241220 0 9 9.22 8.98 9.02 187974 9.02 up up correct
PBYI.US Puma Biotechnology Inc 20241220 0 2.75 2.89 2.74 2.75 360487 2.75
PCAR.US PACCAR Inc 20241220 0 104.77 106.75 103.77 105.32 6356602 104.9924 up down incorrect
PCB.US PCB Bancorp 20241220 0 19.76 20.63 19.09 20.4 92200 20.1994 up up correct
PCH.US PotlatchDeltic Corporation 20241220 0 38.35 39.0633 38.2 38.75 1142583 38.3729 up up correct
PCRX.US Pacira BioSciences Inc 20241220 0 19.07 19.8 18.73 18.98 3169894 18.98 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20241220 0 0.925 0.9855 0.8442 0.85 194995 0.85 down down correct
PCT.US PureCycle Technologies Inc 20241220 0 10.2 11.12 10.2 10.85 2888008 10.85 up up correct
PCTTU.US PureCycle Technologies Inc 20241220 0 15.72 15.72 15.72 15.72 0 15.72
PCTTW.US PureCycle Technologies Inc 20241220 0 3.49 3.73 3.42 3.65 8256 3.65 up up correct
PCTY.US Paylocity Holding Corporation 20241220 0 195.03 199.81 194.555 196.83 751609 196.83 up up correct
PCVX.US Vaxcyte Inc 20241220 0 86.45 88.9 86.255 86.53 3886005 86.53 up up correct
PCYO.US Pure Cycle Corporation 20241220 0 12.02 12.99 12.02 12.95 187253 12.95 up up correct
PDCO.US Patterson Companies Inc 20241220 0 30.9 30.97 30.86 30.86 3046804 30.86 down down correct
PDD.US Pinduoduo Inc 20241220 0 98.45 100.3 97.36 99.51 12128600 99.51 up up correct
PDEX.US Pro 20241220 0 46.23 48.81 45.75 48.74 64423 48.74 up up correct
PDFS.US PDF Solutions Inc 20241220 0 28.29 28.62 27.9 28.05 378438 28.05 down up incorrect
PDLB.US PDL Community Bancorp 20241220 0 12.37 12.74 12.37 12.5 81702 12.5 up up correct
PDSB.US PDS Biotechnology Corporation 20241220 0 1.75 1.8083 1.63 1.65 579082 1.65 down up incorrect
PDSKX.US PDSKX 20241220 0 25.92 25.92 25.92 25.92 0 25.6535
PDSRX.US PDSRX 20241220 0 25.77 25.77 25.77 25.77 0 25.5175
PDSYX.US PDSYX 20241220 0 26.22 26.22 26.22 26.22 0 25.9536
PEB.US PH 20241220 0 18.185 18.63 17.75 18.54 42413 18.1727 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20241220 0 30.9 31.81 30.9 31.69 26193 31.2735 up down incorrect
PEBO.US Peoples Bancorp Inc 20241220 0 31.54 32.6 31.39 32.24 254563 31.845 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20241220 0 37.17 38.35 37.17 38.1 2287664 37.773 up up correct
PEGA.US Pegasystems Inc 20241220 0 93.03 96.49 92.3 95.24 726998 95.2093 up up correct
PENN.US Penn National Gaming Inc 20241220 0 18.04 18.86 17.9 18.62 4254807 18.62 up up correct
PEP.US PepsiCo Inc 20241220 0 150.86 153.49 150.51 152.79 19205160 151.451 up up correct
PERI.US Perion Network Ltd 20241220 0 8.11 8.34 8.1 8.21 254896 8.21 up up correct
PESI.US Perma 20241220 0 10.31 11.015 10.31 10.89 236428 10.89 up up correct
PETS.US PetMed Express Inc 20241220 0 5.09 5.35 4.94 4.97 544170 4.97 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20241220 0 0.448 0.47 0.448 0.45 77246 0.45 up down incorrect
PETZ.US TDH Holdings Inc 20241220 0 1.1609 1.1609 1.11 1.1215 7241 1.1215 down down correct
PFALX.US PFALX 20241220 0 7.15 7.15 7.15 7.15 0 6.9082
PFBC.US Preferred Bank 20241220 0 84.62 87.25 84.62 85.96 282552 85.2045 up up correct
PFC.US Premier Financial Corp 20241220 0 25.41 26.56 25.41 26.21 532942 25.9197 up up correct
PFFLX.US PFFLX 20241220 0 7.16 7.16 7.16 7.16 0 6.9228
PFG.US Principal Financial Group Inc 20241220 0 74.79 77.56 74.52 77.3 3446672 76.6005 up up correct
PFIE.US Profire Energy Inc 20241220 0 2.53 2.55 2.53 2.54 219873 2.54 up up correct
PFIS.US Peoples Financial Services Corp 20241220 0 49.75 52.35 49.75 52.17 86336 51.5074 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20241220 0 7.16 7.16 7.16 7.16 0 6.9091
PFLT.US PennantPark Floating Rate Capital Ltd 20241220 0 10.69 10.79 10.56 10.68 2440584 10.3857 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20241220 0 10.85 10.85 10.85 10.85 0 10.85
PFX.US Phenixfin Corporation 20241220 0 49.436 49.75 49.25 49.7 2239 48.2511 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20241220 0 22.87 22.87 22.745 22.85 1100 22.5266 down up incorrect
PGC.US Peapack 20241220 0 32.17 33.57 32.17 32.95 286298 32.9005 up down incorrect
PGEN.US Precigen Inc 20241220 0 0.73 0.7721 0.71 0.7626 1834892 0.7626 up up correct
PGNY.US Progyny Inc 20241220 0 14.02 14.51 13.96 14.34 6060892 14.34 up up correct
PHAR.US Pharming Group NV 20241220 0 9.1 9.27 9.05 9.1 3815 9.1
PHAT.US Phathom Pharmaceuticals Inc 20241220 0 7.71 7.8299 7.39 7.45 2475988 7.45 down down correct
PIIVX.US PIIVX 20241220 0 42.55 42.55 42.55 42.55 0 42.55
PHIO.US Phio Pharmaceuticals Corp 20241220 0 1.65 1.81 1.57 1.76 348384 1.76 up up correct
PHUN.US Phunware Inc 20241220 0 3.72 4.02 3.718 3.89 1255400 3.89 up up correct
PHVS.US Pharvaris N.V 20241220 0 19 20.48 18.77 19.57 97070 19.57 up up correct
PI.US Impinj Inc 20241220 0 140.73 150.79 140.73 149.83 1423226 149.83 up up correct
PINC.US Premier Inc 20241220 0 21.63 22.075 21.5301 21.76 5538848 21.5067 up up correct
PKBK.US Parke Bancorp Inc 20241220 0 20.52 21.23 20.52 21.19 86829 20.9979 up up correct
PKOH.US Park 20241220 0 26.43 27 25.95 26.04 127625 25.9126 down down correct
PLAB.US Photronics Inc 20241220 0 23.96 24.613 23.815 24.04 2344382 24.04 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20241220 0 26.41 28.42 26.3372 27.4 1948580 27.4 up up correct
PLBC.US Plumas Bancorp 20241220 0 45.24 48.95 45.24 48.65 48800 48.3299 up up correct
PLBY.US PLBY Group Inc 20241220 0 1.67 1.79 1.6 1.65 848861 1.65 down down correct
PLCE.US The Children's Place Inc 20241220 0 10.13 10.72 10.13 10.26 297219 10.26 up up correct
PLL.US Piedmont Lithium Inc 20241220 0 8.83 9.52 8.6808 8.74 698430 8.74 down down correct
PLMR.US Palomar Holdings Inc 20241220 0 102.05 105.65 100.3101 104.93 433349 104.93 up up correct
PLPC.US Preformed Line Products Company 20241220 0 125.63 126.53 123.19 124.19 35723 123.9941 down down correct
PLRX.US Pliant Therapeutics Inc 20241220 0 13.11 13.85 13.07 13.21 1882894 13.21 up up correct
PLSE.US Pulse Biosciences Inc 20241220 0 17.5 18.533 17.5 17.98 166780 17.98 up up correct
PLTK.US Playtika Holding Corp 20241220 0 6.86 7.03 6.79 6.85 3607643 6.85 down up incorrect
PLUG.US Plug Power Inc 20241220 0 2.23 2.6 2.22 2.56 83925539 2.56 up up correct
PLUS.US ePlus inc 20241220 0 73.07 75.48 72.77 74 571697 74 up up correct
PLXS.US Plexus Corp 20241220 0 158.45 162.09 158.45 159.07 1281163 159.07 up up correct
PLYA.US Playa Hotels & Resorts N.V 20241220 0 9.53 9.735 9.48 9.61 1086096 9.61 up down incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20241220 0 1.64 1.649 1.6 1.64 13846 1.64
PMFLX.US PMFLX 20241220 0 10.21 10.21 10.21 10.21 0 10.1034
PMT.US PC 20241220 0 19.33 19.42 19.2 19.31 46934 18.9021 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20241220 0 31.3 32.79 31.3 32.76 75053 32.76 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20241220 0 1.51 1.51 1.46 1.5 233730 1.5 down down correct
PNBK.US Patriot National Bancorp Inc 20241220 0 1.45 2.23 1.3828 2.11 112868 2.11 up up correct
PNFP.US Pinnacle Financial Partners Inc 20241220 0 110.53 114.44 110.11 112.24 1338743 112.0265 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20241220 0 24.385 24.9 24.385 24.67 12000 24.2532 up down incorrect
PNNT.US PennantPark Investment Corporation 20241220 0 6.84 7.01 6.84 6.95 575645 6.7174 up up correct
PNRG.US PrimeEnergy Resources Corporation 20241220 0 164 173 163.77 172.44 11308 172.44 up up correct
PNTG.US The Pennant Group Inc 20241220 0 26.88 27.51 26.82 27.38 1063588 27.38 up up correct
POAI.US Predictive Oncology Inc 20241220 0 0.71 0.71 0.68 0.6896 20636 0.6896 down down correct
PODD.US Insulet Corporation 20241220 0 256.56 270.7 256.56 266.57 1466069 266.57 up up correct
POLA.US Polar Power Inc 20241220 0 2.95 2.95 2.81 2.87 8040 2.87 down down correct
POOL.US Pool Corporation 20241220 0 342.8 350.975 340.75 349.04 814576 347.8209 up up correct
POWI.US Power Integrations Inc 20241220 0 60.56 62.76 60.56 61.7 1077524 61.4862 up up correct
POWL.US Powell Industries Inc 20241220 0 236.55 257.05 235.04 245.8 1007227 245.4848 up up correct
POWW.US AMMO Inc 20241220 0 0.97 1.02 0.954 0.9946 1506201 0.9946 up down incorrect
POWWP.US AMMO Inc 20241220 0 18.71 19.943 18.71 19.279 6700 18.8072 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20241220 0 24.4 25.43 24.4 25.07 1916166 24.7506 up up correct
PPBT.US Purple Biotech Ltd 20241220 0 3.4 3.4925 3.31 3.42 112086 3.42 up up correct
PPC.US Pilgrim's Pride Corporation 20241220 0 47.16 47.7 46.08 46.16 5166961 46.16 down down correct
PPIH.US Perma 20241220 0 14 14.01 13 13.48 77409 13.48 down down correct
PPSI.US Pioneer Power Solutions Inc 20241220 0 4.02 4.1824 4.02 4.03 80605 4.03 up up correct
PPTA.US Midas Gold Corp. 20241220 0 11.65 12.66 11.65 12.33 2671867 12.33 up up correct
PRAA.US PRA Group Inc 20241220 0 20.97 21.75 20.59 20.84 1472350 20.84 down down correct
PRAX.US Praxis Precision Medicines Inc 20241220 0 71.25 79.4 71.25 76.52 530839 76.52 up up correct
PRCH.US Porch Group Inc 20241220 0 4.5 5.17 4.32 5.09 3642298 5.09 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20241220 0 79.41 82.275 79.41 81.17 1288040 81.17 up down incorrect
PRDEX.US PREDEX Funds 20241220 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20241220 0 26.27 26.78 25.95 26.12 2429787 25.9856 down down correct
PRFX.US PainReform Ltd 20241220 0 6.56 7.87 4.55 5.3 2938845 5.3 down down correct
PRGS.US Progress Software Corporation 20241220 0 65.65 67.47 65.65 66.38 2547741 66.38 up down incorrect
PRIM.US Primoris Services Corporation 20241220 0 78.35 81.67 78.35 80.65 1082777 80.566 up up correct
PRIVX.US Sharespost 100 Fund 20241220 0 41.77 41.77 41.77 41.77 0 41.77
PRLD.US Prelude Therapeutics Incorporated 20241220 0 0.9374 1.45 0.9374 1.3 4441321 1.3 up up correct
PRLVX.US PRLVX 20241220 0 41.03 41.03 41.03 41.03 0 41.03
PROC.US Procaps Group S.A. Ordinary Shares 20241220 0 2.42 3.15 2.42 2.51 74883 2.51 up up correct
PROCW.US Procaps Group S.A. Warrants 20241220 0 0.0303 0.0484 0.0303 0.04 105000 0.04 up up correct
PROF.US Profound Medical Corp 20241220 0 7.26 7.3664 7.17 7.25 27999 7.25 down up incorrect
PROV.US Provident Financial Holdings Inc 20241220 0 16.4 16.5 16.2983 16.44 5999 16.2957 up up correct
PTC.US PTC Inc 20241220 0 185.51 188.8 185.23 187.58 2158895 187.58 up up correct
PRPH.US ProPhase Labs Inc 20241220 0 0.65 0.699 0.6105 0.6105 319202 0.6105 down down correct
PRPL.US Purple Innovation Inc 20241220 0 0.86 0.937 0.86 0.9066 499452 0.9066 up up correct
PRPO.US Precipio Inc 20241220 0 5.4607 5.4607 5.22 5.27 2600 5.27 down up incorrect
PRQR.US ProQR Therapeutics N.V 20241220 0 2.59 2.705 2.475 2.63 718766 2.63 up up correct
PRTA.US Prothena Corporation plc 20241220 0 15.89 16.42 15.1 15.22 1557329 15.22 down up incorrect
PRTC.US PureTech Health plc 20241220 0 20.45 20.45 20.13 20.285 2245 20.285 down down correct
PRTG.US Portage Biotech Inc 20241220 0 5.4 6.34 5.4 5.96 60489 5.96 up up correct
PRTH.US Priority Technology Holdings Inc 20241220 0 8.47 8.8216 8.17 8.59 354117 8.59 up up correct
PRTS.US CarParts.com Inc 20241220 0 0.93 0.9659 0.92 0.96 299792 0.96 up down incorrect
PRVA.US Privia Health Group Inc 20241220 0 19.99 20.66 19.8894 20.07 2385377 20.07 up up correct
PSA.US PQ 20241220 0 16.5 16.7 16.5 16.7 37708 16.4531 up up correct
PSEC.US Prospect Capital Corporation 20241220 0 4.2 4.2624 4.12 4.19 11566370 4.0615 down down correct
PSHG.US Performance Shipping Inc 20241220 0 1.74 1.8 1.69 1.76 27500 1.76 up up correct
PSMT.US PriceSmart Inc 20241220 0 93.12 95.83 93.12 94 575925 93.3502 up up correct
PSNL.US Personalis Inc 20241220 0 5.69 7.19 5.6003 5.75 8049935 5.75 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20241220 0 18.27 18.27 18.27 18.27 0 17.9074
PSTV.US Plus Therapeutics Inc 20241220 0 1.01 1.11 0.9714 1.09 49387 1.09 up up correct
PSTX.US Poseida Therapeutics Inc 20241220 0 9.38 9.49 9.36 9.45 2108207 9.45 up up correct
PT.US Pintec Technology Holdings Limited 20241220 0 0.95 0.9538 0.89 0.94 40615 0.94 down down correct
PTCT.US PTC Therapeutics Inc 20241220 0 44.77 47.42 44.74 46.24 1431601 46.24 up down incorrect
PTDEX.US PREDEX 20241220 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20241220 0 7.18 7.705 7.15 7.68 30319289 7.6061 up up correct
PTGX.US Protagonist Therapeutics Inc 20241220 0 39.01 41.68 38.91 41.49 2368522 41.49 up up correct
PTIX.US Protagenic Therapeutics Inc 20241220 0 0.644 0.6999 0.5601 0.6001 1263803 0.6001 down down correct
PTIXW.US Protagenic Therapeutics Inc 20241220 0 0.008 0.0087 0.008 0.008 12600 0.008
PTLO.US Portillo's Inc. Class A Common Stock 20241220 0 8.86 9.12 8.63 8.66 2823425 8.66 down down correct
PTMN.US Portman Ridge Finance Corporation 20241220 0 16.3 16.55 16.3 16.35 43528 16.35 up up correct
PTON.US Peloton Interactive Inc 20241220 0 9.06 9.56 8.93 9.38 14007770 9.38 up up correct
PTPI.US Petros Pharmaceuticals Inc 20241220 0 0.305 0.32 0.25 0.2944 1155347 0.2944 down down correct
PTVE.US Pactiv Evergreen Inc 20241220 0 17.27 17.34 17.25 17.27 1442142 17.27
PUBM.US PubMatic Inc 20241220 0 15.13 15.8056 15.13 15.44 522221 15.44 up up correct
PUCK.US Goal Acquisitions Corp 20241220 0 11.01 11.01 11.01 11.01 690 11.01
PUCKU.US Goal Acquisitions Corp 20241220 0 10.62 10.62 10.62 10.62 600 10.62
PUCKW.US Goal Acquisitions Corp 20241220 0 0.0174 0.0174 0.0174 0.0174 5000 0.0174
PULM.US Pulmatrix Inc 20241220 0 5.91 6.08 5.8 6 56883 6 up down incorrect
PVBC.US Provident Bancorp Inc 20241220 0 11.31 12 11.31 11.91 158920 11.91 up up correct
PWDEX.US PREDEX 20241220 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20241220 0 30.28 31.68 30.28 31.57 63244 31.2121 up up correct
PWP.US Perella Weinberg Partners 20241220 0 22.43 23.83 22.14 23.69 1703500 23.6204 up up correct
PXLW.US Pixelworks Inc 20241220 0 0.71 0.738 0.6803 0.6933 211472 0.6933 down up incorrect
PXS.US Pyxis Tankers Inc 20241220 0 3.42 3.6049 3.42 3.56 55194 3.56 up up correct
PXSAW.US Pyxis Tankers Inc 20241220 0 0.14 0.1872 0.14 0.1872 551 0.1872 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20241220 0 19.43 19.97 19.04 19.06 2423048 19.06 down down correct
PYPD.US PolyPid Ltd 20241220 0 3.5 3.68 3.22 3.22 32800 3.22 down down correct
PYPL.US PayPal Holdings Inc 20241220 0 84.91 88.23 84.5 87.13 22052700 87.13 up up correct
PYXS.US Pyxis Oncology Inc. 20241220 0 1.54 1.695 1.51 1.69 1778853 1.69 up up correct
PZZA.US Papa John's International Inc 20241220 0 39.51 40.48 38.8 38.91 1821880 38.4396 down down correct
QCOM.US QUALCOMM Incorporated 20241220 0 149.58 154.57 149.43 152.89 17347070 152.07 up up correct
QCRH.US QCR Holdings Inc 20241220 0 80.46 82.86 80.37 81.62 184329 81.5539 up up correct
QDEL.US Quidel Corporation 20241220 0 43.08 45.975 42.685 44.84 1870864 44.84 up up correct
QFIN.US 360 DigiTech Inc 20241220 0 37.66 39.4 37.18 38.25 1820548 38.25 up up correct
QH.US Quhuo Limited 20241220 0 1.42 1.54 1.42 1.52 43019 1.52 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20241220 0 2.41 2.62 2.39 2.49 493842 2.49 up up correct
QLGN.US Qualigen Therapeutics Inc 20241220 0 4.05 4.1635 3.9 3.9 30720 3.9 down down correct
QLYS.US Qualys Inc 20241220 0 140.62 143.51 140.22 140.73 1165104 140.73 up up correct
QMCO.US Quantum Corporation 20241220 0 33 49.12 33 46 7512660 46 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20241220 0 0.425 0.625 0.425 0.569 2219418 0.569 up up correct
QNST.US QuinStreet Inc 20241220 0 20.99 22.01 20.99 21.44 1755750 21.44 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20241220 0 26.02 26.77 26 26.41 99280 25.7973 up down incorrect
QRHC.US Quest Resource Holding Corporation 20241220 0 5.84 6.14 5.84 6 160652 6 up up correct
QRTEA.US Qurate Retail Inc 20241220 0 0.3343 0.3524 0.3146 0.3146 6680964 0.3146 down down correct
QRTEB.US Qurate Retail Inc 20241220 0 2.59 3.5 2.59 3.18 28977 3.18 up up correct
QRTEP.US Qurate Retail Inc 20241220 0 34.79 35.8999 34.5 34.92 45653 33.0893 up up correct
QRVO.US Qorvo Inc 20241220 0 68.91 71.32 68.18 70.85 30048600 70.85 up up correct
QSI.US Quantum 20241220 0 1.24 1.34 1.2 1.3 15831010 1.3 up up correct
QSIAW.US Quantum 20241220 0 0.4 0.4825 0.3313 0.415 77904 0.415 up up correct
QTRX.US Quanterix Corporation 20241220 0 9.87 10.75 9.87 10.5 547647 10.5 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20241220 0 14.47 19.88 13.81 17.62 128598797 17.62 up up correct
QUIK.US QuickLogic Corporation 20241220 0 7.83 8.08 7.6 7.84 144423 7.84 up down incorrect
QURE.US uniQure N.V 20241220 0 15.58 17.58 15.35 16.98 2067826 16.98 up up correct
RAIL.US FreightCar America Inc 20241220 0 8.65 9.22 8.65 8.88 155720 8.88 up up correct
RAND.US Rand Capital Corporation 20241220 0 17.79 17.79 16.5 17.06 4396 16.8579 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20241220 0 1.31 1.415 1.3 1.4 464136 1.4 up up correct
RAPT.US RAPT Therapeutics Inc 20241220 0 0.8 0.8782 0.8 0.8254 707377 0.8254 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20241220 0 43.48 44.45 42.85 44.22 1733571 44.22 up up correct
RAVE.US RAVE Restaurant Group Inc 20241220 0 2.65 2.6898 2.567 2.67 27400 2.67 up up correct
RBB.US RBB Bancorp 20241220 0 21.04 21.55 21.04 21.32 129683 21.144 up up correct
RBBN.US Ribbon Communications Inc 20241220 0 4.02 4.2 3.87 4.17 799407 4.17 up up correct
RBCAA.US Republic Bancorp Inc 20241220 0 69.31 72.9 69.31 71.71 68371 71.71 up up correct
RBCN.US Rubicon Technology Inc 20241220 0 1.76 1.76 1.76 1.76 0 1.76
RBKB.US Rhinebeck Bancorp Inc 20241220 0 9.564 9.58 9.51 9.58 4224 9.58 up up correct
RCAT.US Red Cat Holdings Inc 20241220 0 8.855 11.32 8.77 10.75 23046680 10.75 up up correct
RCEL.US AVITA Medical Inc 20241220 0 11.45 12.1399 11.45 11.77 154223 11.77 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20241220 0 9.58 9.58 9.58 9.58 0 9.426
RCICX.US Resource Credit Income Fund Class C 20241220 0 9.7 9.7 9.7 9.7 0 9.563
RCILX.US RCILX 20241220 0 9.75 9.75 9.75 9.75 0 9.75
RCIWX.US Resource Credit Income Fund Class W Shar 20241220 0 9.58 9.58 9.58 9.58 0 9.426
RCKT.US Rocket Pharmaceuticals Inc 20241220 0 11.31 11.79 11.15 11.56 2867645 11.56 up up correct
RCKY.US Rocky Brands Inc 20241220 0 22.04 23.155 22.04 22.84 48112 22.6659 up up correct
RCMT.US RCM Technologies Inc 20241220 0 22.225 22.265 21.41 21.79 63408 21.79 down down correct
RCON.US Recon Technology Ltd 20241220 0 2.06 2.15 2.06 2.1263 1657 2.1263 up up correct
RDCM.US RADCOM Ltd 20241220 0 11.55 12 11.45 11.89 46899 11.89 up up correct
RDFN.US Redfin Corporation 20241220 0 8 8.57 7.99 8.52 5936044 8.52 up down incorrect
RDHL.US RedHill Biopharma Ltd 20241220 0 6.55 6.6788 6.3 6.5 12694 6.5 down down correct
RDI.US Reading International Inc 20241220 0 1.34 1.34 1.285 1.3 537690 1.3 down down correct
RDIB.US Reading International Inc 20241220 0 6.81 6.81 6.81 6.81 328 6.81
RDNT.US RadNet Inc 20241220 0 70.3 72.85 70.15 72.7 1254656 72.7 up down incorrect
RDUS.US Radius Health Inc 20241220 0 15.68 16.37 15.43 15.52 758126 15.2745 down down correct
RDVT.US Red Violet Inc 20241220 0 36.64 38.35 36.06 37.81 74526 37.4981 up up correct
RDWR.US Radware Ltd 20241220 0 22.12 22.66 22.015 22.58 433134 22.58 up up correct
REAL.US The RealReal Inc 20241220 0 8.57 9.42 8.54 9.39 5380397 9.39 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20241220 0 4.54 4.78 4.442 4.71 1365098 4.71 up up correct
REE.US REE Automotive Ltd. 20241220 0 8.78 9.43 8.61 9.19 67554 9.19 up up correct
REED.US Reed's Inc 20241220 0 0.64 0.71 0.64 0.7 13700 0.7 up up correct
REFR.US Research Frontiers Incorporated 20241220 0 1.56 1.74 1.56 1.62 63142 1.62 up down incorrect
REG.US Regency Centers Corporation 20241220 0 72.77 74.5 72.25 73.8 3284033 73.0941 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20241220 0 710.2 717.61 700.83 701.85 1890000 700.9492 down down correct
REKR.US Rekor Systems Inc 20241220 0 0.8 0.8548 0.7823 0.8204 1561462 0.8204 up down incorrect
RELI.US Reliance Global Group Inc 20241220 0 1.22 1.25 1.175 1.2 186437 1.2 down down correct
RELL.US Richardson Electronics Ltd 20241220 0 13.48 14.25 13.25 14.01 202380 13.9458 up up correct
RELY.US Remitly Global Inc. Common Stock 20241220 0 21.25 22.7 21.21 22.61 3200568 22.61 up up correct
REPL.US Replimune Group Inc 20241220 0 11.78 13.04 11.43 12.49 2350695 12.49 up down incorrect
RETO.US ReTo Eco 20241220 0 9.6 9.6 9.2 9.302 1089 9.302 down down correct
REYN.US Reynolds Consumer Products Inc 20241220 0 27.52 27.85 27.43 27.61 963400 27.3524 up up correct
RFIL.US RF Industries Ltd 20241220 0 3.62 3.6835 3.62 3.66 9288 3.66 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20241220 0 4.9 5.2855 4.7725 4.92 2159 4.92 up up correct
RGCO.US RGC Resources Inc 20241220 0 19.54 20.4332 19.54 20.26 62799 20.0544 up down incorrect
RGEN.US Repligen Corporation 20241220 0 145.7 150.56 143.96 144.46 1581535 144.46 down down correct
RGLD.US Royal Gold Inc 20241220 0 134.56 137.07 133.07 133.81 1386677 133.3624 down up incorrect
RGLS.US Regulus Therapeutics Inc 20241220 0 1.53 1.6 1.5101 1.59 462272 1.59 up up correct
RGNX.US REGENXBIO Inc 20241220 0 7.36 7.75 7.21 7.62 10676140 7.62 up up correct
RILYM.US RILYM 20241220 0 23.42 23.42 22.9 23.02 61300 22.6513 down down correct
RGP.US Resources Connection Inc 20241220 0 8.05 8.27 8.04 8.18 772700 8.0395 up up correct
RIBT.US RiceBran Technologies 20241220 0 0.0003 0.0003 0.0003 0.0003 294 0.0003
RICK.US RCI Hospitality Holdings Inc 20241220 0 56.34 58.255 56.34 56.8 101042 56.7124 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20241220 0 16.85 17.76 16.85 17.09 413263 17.09 up up correct
RILY.US B. Riley Financial Inc 20241220 0 4.99 5.34 4.84 4.98 1537921 4.98 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20241220 0 19.9 20.05 19.8501 19.9 4875 19.5587
RILYN.US B. Riley Financial Inc 20241220 0 12.89 12.89 12.46 12.68 4800 12.2463 down down correct
RILYP.US B. Riley Financial Inc 20241220 0 6.62 6.85 6.45 6.45 19900 6.45 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20241220 0 9.58 9.8 9.43 9.8 29600 9.407 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20241220 0 9.15 9.36 9.13 9.2 51030 8.8551 up up correct
RIOT.US Riot Blockchain Inc 20241220 0 10.92 11.7 10.79 11.55 34710000 11.55 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20241220 0 12.94 14.17 12.7301 13.83 41955191 13.83 up up correct
RKDA.US Arcadia Biosciences Inc 20241220 0 6.1 6.35 5.73 6.35 56193 6.35 up up correct
RKLB.US Rocket Lab USA Inc. 20241220 0 22.14 25.29 22.01 24.87 25072881 24.87 up up correct
RLAY.US Relay Therapeutics Inc 20241220 0 4.2 4.315 4.15 4.16 6342368 4.16 down down correct
RLMD.US Relmada Therapeutics Inc 20241220 0 0.343 0.38 0.343 0.3629 425048 0.3629 up up correct
RLYB.US Rallybio Corporation Common Stock 20241220 0 0.97 1 0.9315 0.95 104312 0.95 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20241220 0 14.23 14.43 14.23 14.36 15600 14.1877 up up correct
RMBL.US RumbleON Inc 20241220 0 4.82 5.53 4.82 5.19 388198 5.19 up up correct
RMBS.US Rambus Inc 20241220 0 52.08 54.08 52.08 52.58 3383116 52.58 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20241220 0 2.35 2.438 2.35 2.39 8747 2.39 up up correct
RMNI.US Rimini Street Inc 20241220 0 2.48 2.56 2.465 2.52 561744 2.52 up up correct
RMR.US The RMR Group Inc 20241220 0 20.28 20.855 20.28 20.29 221640 19.8206 up down incorrect
RMTI.US Rockwell Medical Inc 20241220 0 2.02 2.12 1.98 2.08 480168 2.08 up up correct
RNA.US Avidity Biosciences Inc 20241220 0 30.92 32.63 30.85 31.82 2932040 31.82 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20241220 0 3.82 3.92 3.67 3.76 76848 3.76 down up incorrect
RNST.US Renasant Corporation 20241220 0 34.47 35.855 34.03 35.38 2309605 35.1542 up up correct
RNW.US Renew Energy Global PLC 20241220 0 6.97 7.065 6.78 6.9 2764197 6.9 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20241220 0 0.21 0.25 0.203 0.203 21800 0.203 down down correct
RNXT.US RenovoRx Inc. Common Stock 20241220 0 1.22 1.27 1.14 1.25 94849 1.25 up up correct
ROAD.US Construction Partners Inc 20241220 0 90.35 94.06 90.01 92.77 1079016 92.77 up down incorrect
ROCK.US Gibraltar Industries Inc 20241220 0 59.86 61.26 59.61 60.61 1658916 60.61 up up correct
ROIC.US Retail Opportunity Investments Corp 20241220 0 17.28 17.335 17.27 17.31 3799251 17.31 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20241220 0 11.47 11.67 11.41 11.57 16004160 11.57 up up correct
ROKU.US Roku Inc 20241220 0 77.67 81.84 77.09 80.59 3466573 80.59 up up correct
ROOT.US Root Inc 20241220 0 70.05 74.44 69.5 73.22 403353 73.22 up up correct
ROST.US Ross Stores Inc 20241220 0 147.82 151.21 147.8 149.15 6172688 148.6688 up up correct
RPAY.US Repay Holdings Corporation 20241220 0 7.77 7.99 7.73 7.78 2166301 7.78 up up correct
RPD.US Rapid7 Inc 20241220 0 39.62 40.595 39.235 39.36 1436001 39.36 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20241220 0 1.06 1.06 0.9 0.9 115704 0.9 down down correct
RPRX.US Royalty Pharma plc 20241220 0 24.34 25 24.315 24.92 7574662 24.7555 up up correct
RPTX.US Repare Therapeutics Inc 20241220 0 1.32 1.45 1.3 1.32 1089104 1.32
RRBI.US Red River Bancshares Inc 20241220 0 53.13 55.48 53.13 55.48 27400 55.3567 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20241220 0 4.99 5.31 4.99 5.31 292893 5.31 up up correct
RRR.US Red Rock Resorts Inc 20241220 0 44.95 46.63 44.935 45.78 628078 45.5259 up up correct
RSLS.US ReShape Lifesciences Inc 20241220 0 4.38 4.69 4.275 4.38 41500 4.38
RSSS.US Research Solutions Inc 20241220 0 3.76 3.96 3.75 3.93 192981 3.93 up up correct
RSVR.US Reservoir Media Inc 20241220 0 8.65 9.26 8.62 9.26 252960 9.26 up up correct
RSVRW.US Reservoir Media Management Inc 20241220 0 1.2 1.2 1.2 1.2 200 1.2
RUN.US Sunrun Inc 20241220 0 9.15 10.03 9.01 9.87 13773650 9.87 up up correct
RUSHA.US Rush Enterprises Inc 20241220 0 54.82 55.89 54.21 54.46 858447 54.2919 down down correct
RUSHB.US Rush Enterprises Inc 20241220 0 51.62 54.56 51.62 54.44 102835 54.2679 up up correct
RVMD.US Revolution Medicines Inc 20241220 0 42.98 44.22 42.53 44.06 2673696 44.06 up up correct
RVNC.US Revance Therapeutics Inc 20241220 0 3.07 3.09 3.07 3.09 3458749 3.09 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20241220 0 1.5 1.51 1.23 1.34 4495946 1.34 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20241220 0 0.15 0.1525 0.1005 0.1375 51596 0.1375 down down correct
RVSB.US Riverview Bancorp Inc 20241220 0 5.57 5.68 5.5113 5.65 37086 5.6303 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20241220 0 10.22 10.55 10.2 10.55 2656200 10.55 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20241220 0 6 6.2 5.93 6.03 19936770 6.03 up up correct
RXST.US RxSight Inc. Common Stock 20241220 0 35.41 36.2 33.03 33.66 2255575 33.66 down up incorrect
RXT.US Rackspace Technology Inc 20241220 0 2.21 2.33 2.16 2.25 859769 2.25 up down incorrect
RYAAY.US Ryanair Holdings plc 20241220 0 44.51 45.22 44.31 44.7 1085828 44.1967 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20241220 0 55.59 58.16 55.465 56.12 1520026 56.12 up up correct
RZB.US Reinsurance Group of America Incorporated 20241220 0 24.55 24.6493 24.48 24.53 17616 24.1777 down up incorrect
RZLT.US Rezolute Inc 20241220 0 4.2 4.45 4.15 4.39 357180 4.39 up up correct
SABR.US Sabre Corporation 20241220 0 3.73 3.96 3.72 3.86 12128370 3.86 up down incorrect
SABS.US SAB Biotherapeutics Inc 20241220 0 3.99 4.7 3.85 4.65 116561 4.65 up up correct
SABSW.US SAB Biotherapeutics Inc 20241220 0 0.094 0.094 0.08 0.09 11642 0.09 down down correct
SAFT.US Safety Insurance Group Inc 20241220 0 81.21 83.135 81.21 82.12 194180 81.1493 up up correct
SAGE.US Sage Therapeutics Inc 20241220 0 5.06 5.62 4.95 5.61 4337638 5.61 up up correct
SAIA.US Saia Inc 20241220 0 491.12 494 451.47 473.4 1210519 473.4 down down correct
SALM.US Salem Media Group Inc 20241220 0 0.1806 0.21 0.17 0.195 153499 0.195 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20241220 0 17.58 18.7 17.58 18.67 108859 18.4481 up down incorrect
SANA.US Sana Biotechnology Inc 20241220 0 1.59 1.72 1.55 1.65 3201863 1.65 up down incorrect
SANM.US Sanmina Corporation 20241220 0 76.08 78.4819 76.08 76.62 1320876 76.62 up up correct
SANW.US S&W Seed Company 20241220 0 6.09 6.44 5.48 6.29 26815 6.29 up up correct
SASR.US Sandy Spring Bancorp Inc 20241220 0 32.96 34.385 32.96 34 824648 33.668 up down incorrect
SATS.US EchoStar Corporation 20241220 0 22.37 23.135 22.32 22.75 4878865 22.75 up up correct
SAVA.US Cassava Sciences Inc 20241220 0 2.24 2.41 2.23 2.35 3200839 2.35 up up correct
SBAC.US SBA Communications Corporation 20241220 0 200 204.58 199.77 203.57 2458429 202.5262 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20241220 0 26.74 27.77 26.7 27.6 1544762 27.4046 up up correct
SBET.US Sharplink Gaming Ltd 20241220 0 0.79 0.81 0.74 0.799 579702 0.799 up up correct
SBFG.US SB Financial Group Inc 20241220 0 21.975 22.17 20.91 20.91 42184 20.7824 down down correct
SBGI.US Sinclair Broadcast Group Inc 20241220 0 15.93 16.63 15.9 16.08 650498 15.8008 up up correct
SBLK.US Star Bulk Carriers Corp 20241220 0 14.7 15.01 14.61 14.8 1905842 14.7125 up up correct
SBNY.US Signature Bank 20241220 0 1.2 1.25 1.2 1.25 57900 1.25 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20241220 0 16.67 17.095 16.53 16.96 5428307 16.655 up up correct
SBSI.US Southside Bancshares Inc 20241220 0 31.84 32.87 31.84 32.26 799227 31.8893 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20241220 0 4.71 4.78 4.71 4.76 72727 4.76 up up correct
SBUX.US Starbucks Corporation 20241220 0 87.86 89.155 87.07 87.97 26477490 87.4951 up up correct
SCHL.US Scholastic Corporation 20241220 0 21.19 22.88 19.735 19.81 1927014 19.6116 down down correct
SCKT.US Socket Mobile Inc 20241220 0 1.32 1.36 1.2609 1.34 7941 1.34 up up correct
SCOR.US comScore Inc 20241220 0 6.45 6.68 6.4 6.5 23086 6.5 up up correct
SCPH.US scPharmaceuticals Inc 20241220 0 3.29 3.45 3.24 3.39 2870997 3.39 up up correct
SCPS.US Scopus BioPharma Inc 20241220 0 0.0003 0.0003 0.0003 0.0003 550 0.0003
SCSC.US ScanSource Inc 20241220 0 48.81 49.67 47.26 47.58 1981867 47.58 down up incorrect
SCVL.US Shoe Carnival Inc 20241220 0 33.34 35.07 33.34 34.65 1829335 34.4959 up up correct
SCWX.US SecureWorks Corp 20241220 0 8.46 8.47 8.45 8.47 124022 8.47 up up correct
SCYX.US SCYNEXIS Inc 20241220 0 0.98 1.02 0.9006 0.9999 398173 0.9999 up up correct
SDGR.US Schrödinger Inc 20241220 0 19.03 19.84 19.0111 19.44 1066267 19.44 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20241220 0 4.04 4.17 3.9379 4.1 610908 4.1 up up correct
SEAC.US SeaChange International Inc 20241220 0 6.5 6.5 6.5 6.5 1500 6.5
SEAT.US Vivid Seats Inc. Class A Common Stock 20241220 0 3.38 3.59 3.36 3.52 1565944 3.52 up up correct
SEATW.US Vivid Seats Inc. Warrant 20241220 0 0.206 0.208 0.19 0.19 4400 0.19 down down correct
SEDG.US SolarEdge Technologies Inc 20241220 0 13.15 15.6499 13.0657 14.77 7371753 14.77 up up correct
SEED.US Origin Agritech Limited 20241220 0 2.11 2.29 2.11 2.13 8730 2.13 up up correct
SEER.US Seer Inc 20241220 0 2.31 2.365 2.28 2.31 218671 2.31
SEIC.US SEI Investments Company 20241220 0 81.12 83.29 81.01 82.75 1932640 82.2703 up up correct
SELF.US Global Self Storage Inc 20241220 0 5.05 5.11 5.05 5.11 21198 5.0376 up up correct
SENEA.US Seneca Foods Corporation 20241220 0 77.14 79.93 75 76.47 92906 76.47 down down correct
SENEB.US Seneca Foods Corporation 20241220 0 78.5 79.8 78.5 79.8 4359 79.8 up down incorrect
SERA.US Sera Prognostics Inc. Class A Common Stock 20241220 0 8.07 8.85 8.07 8.78 227675 8.78 up up correct
SFBC.US Sound Financial Bancorp Inc 20241220 0 52.5 55.85 52 55 28651 54.7962 up up correct
SFBS.US ServisFirst Bancshares Inc 20241220 0 84.07 87.79 84.07 85.86 1139129 85.5206 up up correct
SFIX.US Stitch Fix Inc 20241220 0 3.68 3.84 3.62 3.79 7253803 3.79 up down incorrect
SFM.US Sprouts Farmers Market Inc 20241220 0 133.48 134.9416 131.04 131.7 3146306 131.7 down down correct
SFNC.US Simmons First National Corporation 20241220 0 21.91 22.57 21.91 22.49 3138462 22.2529 up up correct
SFST.US Southern First Bancshares Inc 20241220 0 40.19 41.45 39.74 40.65 88281 40.65 up up correct
SGA.US Saga Communications Inc 20241220 0 11.89 11.9799 11.75 11.9 137790 11.6641 up up correct
SGBX.US SG Blocks Inc 20241220 0 0.397 0.48 0.3823 0.457 534437 0.457 up up correct
SGC.US Superior Group of Companies Inc 20241220 0 16.05 16.63 16.05 16.42 67977 16.2652 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20241220 0 3.46 3.64 3.3 3.57 470053 3.57 up up correct
SGMA.US SigmaTron International Inc 20241220 0 1.54 1.6199 1.54 1.54 54008 1.54
SGML.US Sigma Lithium Corporation Common Shares 20241220 0 10.81 11.3 10.795 11.01 502367 11.01 up up correct
SGMO.US Sangamo Therapeutics Inc 20241220 0 2.3 2.53 2.2501 2.47 13730330 2.47 up up correct
SGRP.US SPAR Group Inc 20241220 0 1.86 1.95 1.82 1.95 63531 1.95 up up correct
SGRY.US Surgery Partners Inc 20241220 0 19.5 21.365 19.5 21.22 1643493 21.22 up up correct
SHBI.US Shore Bancshares Inc 20241220 0 15.55 16.105 15.55 16.01 266843 15.8936 up up correct
SHC.US Sotera Health Company 20241220 0 13.27 13.66 13.24 13.24 3232138 13.24 down down correct
SHEN.US Shenandoah Telecommunications Company 20241220 0 12.56 12.94 12.46 12.5 1780156 12.5 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20241220 0 6.88 7.085 6.852 6.95 205142 6.6959 up down incorrect
SHLS.US Shoals Technologies Group Inc 20241220 0 4.49 5.19 4.45 5.12 10961690 5.12 up up correct
SHO.US PI 20241220 0 21.7 22.2121 21.27 21.61 15692 21.2519 down down correct
SHOO.US Steven Madden Ltd 20241220 0 42.4 43.71 42.4 42.83 3705176 42.5187 up up correct
SHYF.US The Shyft Group Inc 20241220 0 11.12 11.66 10.91 11.45 664085 11.3952 up up correct
SIBN.US SI 20241220 0 12.76 13.37 12.76 13.25 519180 13.25 up up correct
SIEB.US Siebert Financial Corp 20241220 0 2.835 3.26 2.77 3.11 77318 3.11 up up correct
SIFY.US Sify Technologies Limited 20241220 0 2.9 3 2.8 2.97 70069 2.97 up down incorrect
SIGA.US SIGA Technologies Inc 20241220 0 5.88 6.05 5.71 5.91 540961 5.91 up up correct
SIGI.US Selective Insurance Group Inc 20241220 0 92.79 94.86 92.08 93.34 1133865 92.9136 up up correct
SIGIP.US Selective Insurance Group Inc 20241220 0 17.95 18.28 17.95 18.09 6900 17.8023 up up correct
SILC.US Silicom Ltd 20241220 0 14.88 15.28 14.78 15.13 48864 15.13 up up correct
SIMO.US Silicon Motion Technology Corporation 20241220 0 53.21 54.446 52.52 53.9 251313 53.4037 up up correct
SINT.US Sintx Technologies Inc 20241220 0 3.43 3.87 3.36 3.52 160773 3.52 up up correct
SIRI.US Sirius XM Holdings Inc 20241220 0 21.15 23.2 20.97 23.08 14544180 22.8395 up up correct
SISI.US Shineco Inc 20241220 0 2.06 2.48 2.06 2.23 186228 2.23 up up correct
SITM.US SiTime Corporation 20241220 0 211.52 218.06 210.91 216.65 673622 216.65 up up correct
SJ.US Scienjoy Holding Corporation 20241220 0 0.7701 0.999 0.7701 0.9988 93741 0.9988 up up correct
SKIN.US The Beauty Health Company 20241220 0 1.39 1.48 1.39 1.46 916727 1.46 up up correct
SKYT.US SkyWater Technology Inc 20241220 0 12.06 14.655 12.01 13.75 1836598 13.75 up up correct
SKYW.US SkyWest Inc 20241220 0 100.51 103.15 100.4058 101.8 1687417 101.8 up up correct
SLAB.US Silicon Laboratories Inc 20241220 0 122.14 128.78 122.14 125 921459 125 up down incorrect
SLDB.US Solid Biosciences Inc 20241220 0 3.95 4.33 3.9 4.16 904254 4.16 up down incorrect
SNY.US Sanofi 20241220 0 46.92 47.9 46.89 47.71 2486786 47.71 up up correct
SLGL.US Sol 20241220 0 0.4409 0.4799 0.411 0.429 48614 0.429 down down correct
SLGN.US Silgan Holdings Inc 20241220 0 52.04 53.13 51.631 52.18 7235804 51.9697 up up correct
SLM.US SLM Corporation 20241220 0 27.48 28.235 27.27 27.79 12068500 27.6659 up up correct
SLMBP.US SLM Corporation 20241220 0 73.35 74 73.35 73.98 3179 72.4211 up up correct
SLN.US Silence Therapeutics plc 20241220 0 6.28 7.09 6.16 6.88 984125 6.88 up up correct
SLNG.US Stabilis Solutions Inc 20241220 0 5.8 5.8 5.3617 5.49 14479 5.49 down down correct
SLNH.US Soluna Holdings Inc 20241220 0 2.18 2.38 2.1 2.3 269608 2.3 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20241220 0 8.51 8.85 8.102 8.57 8700 8.57 up up correct
SLNO.US Soleno Therapeutics Inc 20241220 0 44.75 46.57 44.19 45.18 1282839 45.18 up up correct
SLP.US Simulations Plus Inc 20241220 0 28.62 29.79 28.45 28.58 359014 28.58 down up incorrect
SLRC.US SLR Investment Corp 20241220 0 16 16.21 15.93 16.05 213560 15.6604 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20241220 0 1.41 1.6 1.28 1.55 321426 1.55 up up correct
SLS.US SELLAS Life Sciences Group Inc 20241220 0 0.91 0.9296 0.87 0.888 1209723 0.888 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20241220 0 24.45 24.45 24.224 24.224 300 24.19 down down correct
SMBC.US Southern Missouri Bancorp Inc 20241220 0 57.37 59.75 57.37 58.53 74838 58.3075 up up correct
SMBK.US SmartFinancial Inc 20241220 0 31.07 31.93 31.07 31.48 138014 31.48 up up correct
SMCI.US Super Micro Computer Inc 20241220 0 30.95 33.47 30.51 31.59 85656305 31.59 up up correct
SMID.US Smith 20241220 0 42.37 45.0016 42.37 43.38 39604 43.38 up up correct
SMIT.US Schmitt Industries Inc 20241220 0 0.0181 0.0213 0.0181 0.0213 1629 0.0213 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20241220 0 59.5 65.14 58.1 61.78 554659 61.78 up up correct
SMMT.US Summit Therapeutics Inc 20241220 0 18.02 18.603 17.71 17.87 7099100 17.87 down up incorrect
SMPL.US The Simply Good Foods Company 20241220 0 38.55 39.4 38.27 38.35 1908704 38.35 down down correct
SMSI.US Smith Micro Software Inc 20241220 0 0.95 0.9997 0.8976 0.9694 386932 0.9694 up up correct
SMTC.US Semtech Corporation 20241220 0 62.33 65.73 62.26 63.55 3671350 63.55 up down incorrect
SMTI.US Sanara MedTech Inc 20241220 0 31.21 33.87 31.21 33.68 84708 33.68 up down incorrect
SNAX.US Stryve Foods Inc 20241220 0 0.6499 0.6824 0.615 0.648 31369 0.648 down down correct
SNAXW.US Stryve Foods Inc 20241220 0 0.006 0.006 0.006 0.006 280 0.006
SNBR.US Sleep Number Corporation 20241220 0 16.53 16.85 16.11 16.32 735869 16.32 down down correct
SNCR.US Synchronoss Technologies Inc 20241220 0 8.9 9.45 8.9 9.36 75616 9.36 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20241220 0 24.85 24.85 24.75 24.85 800 24.3266
SNCY.US Sun Country Airlines Holdings Inc 20241220 0 14.58 15.4 14.5325 15 3916960 15 up up correct
SND.US Smart Sand Inc 20241220 0 2.1 2.16 2.1 2.13 140110 2.13 up up correct
SNDL.US Sundial Growers Inc 20241220 0 1.71 1.83 1.71 1.8 2490315 1.8 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20241220 0 12.85 13.15 12.75 13.08 5566563 13.08 up up correct
SNES.US SenesTech Inc 20241220 0 2.95 3.03 2.6 2.93 111960 2.93 down down correct
SNEX.US StoneX Group Inc 20241220 0 93.1 95.24 91.9844 95.06 743237 95.06 up down incorrect
SNFCA.US Security National Financial Corporation 20241220 0 11.89 12.2999 11.75 11.8 94880 11.8 down up incorrect
SNGX.US Soligenix Inc 20241220 0 3 3 2.92 2.95 48218 2.95 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20241220 0 2.54 2.71 2.5379 2.63 50272 2.63 up up correct
SNPS.US Synopsys Inc 20241220 0 486.82 501.555 483.498 492.18 2198792 492.18 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20241220 0 2.75 3.15 2.75 3.07 96244 3.07 up up correct
SNSE.US Sensei Biotherapeutics Inc 20241220 0 0.429 0.47 0.42 0.4499 273870 0.4499 up down incorrect
SNT.US Senstar Technologies Ltd. 20241220 0 3.65 3.68 3.46 3.5819 50888 3.5819 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20241220 0 1.95 1.9729 1.925 1.9729 8383 1.9729 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20241220 0 14.72 15.53 14.58 15.35 52746559 15.35 up up correct
SOHO.US Sotherly Hotels Inc 20241220 0 1.03 1.03 0.9721 1.02 34877 1.02 down down correct
SOHON.US Sotherly Hotels Inc 20241220 0 16.91 16.91 16.91 16.91 0 16.4071
SOHOO.US Sotherly Hotels Inc 20241220 0 15.96 15.96 15.96 15.96 661 15.4741
SOHU.US Sohu.com Limited 20241220 0 12.75 13.255 12.75 13.18 145393 13.18 up up correct
SONM.US Sonim Technologies Inc 20241220 0 3.3901 3.7 3.3901 3.69 8298 3.69 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20241220 0 1.6 1.7 1.55 1.56 233235 1.56 down down correct
SONO.US Sonos Inc 20241220 0 14.3 15.17 14.24 14.56 4949275 14.56 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20241220 0 0.84 0.8859 0.81 0.8146 16272 0.8146 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20241220 0 3.17 3.31 3.16 3.26 28920 3.26 up up correct
SOTK.US Sono 20241220 0 4.38 4.4035 4.2 4.23 17791 4.23 down up incorrect
SPCB.US SuperCom Ltd 20241220 0 3.22 3.49 3.22 3.39 83170 3.39 up up correct
SPFI.US South Plains Financial Inc 20241220 0 34.73 36.62 31.26 35.83 99400 35.6804 up up correct
SPI.US SPI Energy Co. Ltd 20241220 0 0.369 0.425 0.3682 0.425 513277 0.425 up up correct
TAKMX.US TAKMX 20241220 0 8.57 8.57 8.57 8.57 0 8.3715
SPNS.US Sapiens International Corporation N.V 20241220 0 27.3 28.21 27.13 27.76 220217 27.76 up up correct
SPOK.US Spok Holdings Inc 20241220 0 16.27 16.43 15.93 15.96 196540 15.6472 down down correct
SPRB.US Spruce Biosciences Inc 20241220 0 0.3821 0.4 0.373 0.4 347129 0.4 up up correct
SPRO.US Spero Therapeutics Inc 20241220 0 0.99 0.99 0.9501 0.9551 329737 0.9551 down down correct
SPSC.US SPS Commerce Inc 20241220 0 187.52 194.3 185.07 188.32 464671 188.32 up up correct
SPT.US Sprout Social Inc 20241220 0 31.69 33.1 31.565 32.45 1291917 32.45 up down incorrect
SPTN.US SpartanNash Company 20241220 0 19.28 19.625 19.25 19.4 1188379 19.4 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20241220 0 2.4 2.46 2.27 2.29 592726 2.29 down down correct
SQFT.US Presidio Property Trust Inc 20241220 0 0.819 0.85 0.782 0.85 42088 0.85 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20241220 0 13.96 13.97 13.934 13.94 8400 13.4038 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20241220 0 16.45 17 16.45 16.62 648664 16.62 up down incorrect
SRAX.US SRAX Inc 20241220 0 0.21 0.21 0.1 0.21 240666 0.21
SRCE.US 1st Source Corporation 20241220 0 58.61 60.1 58.61 59.15 194265 58.8097 up up correct
SRCL.US Stericycle Inc 20241220 0 71 72.1 71 71.9 99128 71.9 up up correct
SRDX.US Surmodics Inc 20241220 0 40.1 40.175 39.55 39.75 309788 39.75 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20241220 0 0.0009 0.0017 0.0001 0.0008 639843 0.0008 down down correct
SRPT.US Sarepta Therapeutics Inc 20241220 0 119.59 121 118.56 118.97 1952948 118.97 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20241220 0 51.09 51.09 51.09 51.09 0 51.09
SRRK.US Scholar Rock Holding Corporation 20241220 0 41.76 45.8399 41.535 44.78 2884179 44.78 up up correct
SRTS.US Sensus Healthcare Inc 20241220 0 7.09 7.4699 7.06 7.1 217422 7.1 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20241220 0 9.91 10.71 9.69 10.565 24358 10.565 up up correct
SSB.US South State Corporation 20241220 0 98.46 101.81 98.22 100.21 1375400 99.7082 up up correct
SSBI.US Summit State Bank 20241220 0 7.47 7.64 7.35 7.64 14750 7.64 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20241220 0 32.53 34.48 32 34.41 98100 34.3158 up up correct
SSKN.US STRATA Skin Sciences Inc 20241220 0 3 3 2.86 2.89 51200 2.89 down down correct
SSNC.US SS&C Technologies Holdings Inc 20241220 0 73.91 76.37 73.6 75.82 3003584 75.6071 up up correct
SSP.US The E.W. Scripps Company 20241220 0 1.96 2.055 1.93 1.96 949263 1.96
SSRM.US SSR Mining Inc 20241220 0 6.9 7.16 6.84 6.95 6609886 6.95 up up correct
SSSS.US SuRo Capital Corp 20241220 0 5.65 5.93 5.61 5.83 173884 5.83 up up correct
SSTI.US ShotSpotter Inc 20241220 0 12.12 12.6432 11.705 12.33 87134 12.33 up up correct
SSYS.US Stratasys Ltd 20241220 0 9.46 9.8 9.3 9.45 1188390 9.45 down up incorrect
STAA.US STAAR Surgical Company 20241220 0 24.77 25.94 24.43 24.82 1232054 24.82 up up correct
STAB.US Statera Biopharma Inc 20241220 0 0.0001 0.0001 0.0001 0.0001 6704 0.0001
STAF.US Staffing 360 Solutions Inc 20241220 0 2.09 2.1599 2 2.07 26337 2.07 down down correct
STBA.US S&T Bancorp Inc 20241220 0 38.44 39.9 38.44 39.26 726644 38.9224 up up correct
STCN.US Steel Connect Inc 20241220 0 12.32 12.5 12.29 12.5 10923 12.5 up down incorrect
STEP.US StepStone Group Inc 20241220 0 57.36 58.62 57.13 58.12 1760600 57.8805 up up correct
STGW.US MDC Partners Inc 20241220 0 6.79 6.95 6.73 6.82 621512 6.82 up up correct
STIM.US Neuronetics Inc 20241220 0 1.27 1.42 1.26 1.39 95962 1.39 up up correct
STKL.US SunOpta Inc 20241220 0 7.4 7.85 7.34 7.73 1253884 7.73 up down incorrect
STKS.US The ONE Group Hospitality Inc 20241220 0 2.68 2.865 2.68 2.82 321086 2.82 up up correct
STLD.US Steel Dynamics Inc 20241220 0 114.46 116.85 114.03 115.69 4410504 115.2224 up up correct
STNE.US StoneCo Ltd 20241220 0 7.98 8.32 7.89 8.2 7948539 8.2 up up correct
STOK.US Stoke Therapeutics Inc 20241220 0 10.81 11.84 10.81 11.68 1183080 11.68 up up correct
STRA.US Strategic Education Inc 20241220 0 93.96 95.4 91.92 92.7 523526 92.0325 down down correct
STRL.US Sterling Construction Company Inc 20241220 0 171.43 180.25 171.125 175.2 786589 175.2 up up correct
STRM.US Streamline Health Solutions Inc 20241220 0 3.07 3.48 3.07 3.39 50575 3.39 up up correct
STRO.US Sutro Biopharma Inc 20241220 0 1.79 1.93 1.7704 1.88 2345221 1.88 up up correct
STRR.US Star Equity Holdings Inc 20241220 0 2.2 2.2101 2.08 2.16 21128 2.16 down down correct
STRRP.US Star Equity Holdings Inc 20241220 0 9.1 9.1 9.1 9.1 800 8.865
STRS.US Stratus Properties Inc 20241220 0 21 22 20.8 20.8 32684 20.8 down down correct
STRT.US Strattec Security Corporation 20241220 0 40.86 42.275 40.86 42.06 17906 42.06 up up correct
STTK.US Shattuck Labs Inc 20241220 0 1.02 1.16 1.02 1.15 576556 1.15 up up correct
STX.US Seagate Technology Holdings plc 20241220 0 88.09 89.01 86.87 87.31 6072472 87.31 down down correct
SUNS.US SLR Senior Investment Corp 20241220 0 13.07 13.67 12.8 13.59 252500 13.1974 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20241220 0 35.42 36.29 34.38 35.43 1057620 35.43 up up correct
SURG.US SurgePays Inc. Common Stock 20241220 0 1.73 1.87 1.68 1.77 358160 1.77 up up correct
SVA.US Sinovac Biotech Ltd 20241220 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20241220 0 2.3 2.53 2.3 2.48 47778340 2.4709 up up correct
SVRA.US Savara Inc 20241220 0 3.2 3.325 3.12 3.23 2253347 3.23 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20241220 0 0.07 0.07 0.06 0.07 400 0.07
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20241220 0 0.95 0.95 0.91 0.9479 14701 0.9479 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20241220 0 0.01 0.01 0.01 0.01 1170 0.01
SWBI.US Smith & Wesson Brands Inc 20241220 0 10.1 10.26 10.01 10.04 1459659 9.9076 down down correct
SWIM.US Latham Group Inc 20241220 0 6.91 7.19 6.91 7.03 683510 7.03 up up correct
SWKH.US SWK Holdings Corporation 20241220 0 16.3 16.61 15.63 15.8 67931 15.8 down down correct
SWKS.US Skyworks Solutions Inc 20241220 0 88.19 90.15 87.33 88.75 6291100 87.8257 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20241220 0 10.395 10.395 10.395 10.395 0 10.395
SWSSU.US Springwater Special Situations Corp Unit 20241220 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20241220 0 34.56 35.94 34.56 35.59 1260985 35.59 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20241220 0 0.3396 0.359 0.3 0.32 83665 2.56 down down correct
SY.US So 20241220 0 0.785 0.7871 0.76 0.77 139744 0.77 down down correct
SYBT.US Stock Yards Bancorp Inc 20241220 0 71.49 73.89 71.49 72.72 352150 72.3911 up up correct
SYBX.US Synlogic Inc 20241220 0 1.395 1.42 1.3741 1.42 31424 1.42 up down incorrect
SYNA.US Synaptics Incorporated 20241220 0 74.14 77.08 73.63 74.62 1216003 74.62 up down incorrect
SYPR.US Sypris Solutions Inc 20241220 0 2.3 2.3296 1.9 2.08 87909 2.08 down down correct
SYRS.US Syros Pharmaceuticals Inc 20241220 0 0.21 0.22 0.2 0.2 2841811 0.2 down down correct
SYTA.US Siyata Mobile Inc 20241220 0 0.6901 0.7168 0.66 0.685 70534 6.85 down down correct
SYTAW.US Siyata Mobile Inc 20241220 0 0.058 0.058 0.0579 0.0579 3217 0.0579 down down correct
TACT.US TransAct Technologies Incorporated 20241220 0 4.0711 4.0711 3.9 3.97 21928 3.97 down down correct
TAIT.US Taitron Components Incorporated 20241220 0 2.605 2.61 2.58 2.61 17177 2.5608 up up correct
TALK.US Talkspace Inc 20241220 0 2.96 3.055 2.95 2.98 1551544 2.98 up up correct
TALKW.US Talkspace Inc 20241220 0 0.1401 0.154 0.1352 0.15 14952 0.15 up down incorrect
TANH.US Tantech Holdings Ltd 20241220 0 0.151 0.174 0.1453 0.157 359891 6.28 up up correct
TAOP.US Taoping Inc 20241220 0 0.5489 0.825 0.39 0.4078 139096609 0.4078 down up incorrect
TARA.US Protara Therapeutics Inc 20241220 0 5.12 5.41 5.01 5.39 1004260 5.39 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20241220 0 50.52 53.62 50.2 52.91 816369 52.91 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20241220 0 15.84 16.65 15.66 16.36 306170 16.36 up up correct
TATT.US TAT Technologies Ltd 20241220 0 25.7 26.95 25.5479 26 26560 26 up up correct
TAYD.US Taylor Devices Inc 20241220 0 41.15 42.83 41 41.13 76653 41.13 down down correct
TBBK.US The Bancorp Inc 20241220 0 51.4 53.43 51.4 53.31 1330998 53.31 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20241220 0 3.85 3.95 3.77 3.84 1307714 3.84 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20241220 0 0.3 0.3498 0.2622 0.296 46111 0.296 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20241220 0 16.25 16.35 16.08 16.215 123578 15.9208 down up incorrect
TBNK.US Territorial Bancorp Inc 20241220 0 9.54 9.96 9.4 9.89 18468 9.8788 up up correct
TBPH.US Theravance Biopharma Inc 20241220 0 9.65 9.83 9.56 9.59 310234 9.59 down down correct
TC.US TuanChe ADR 20241220 0 0.9599 1.04 0.9301 1.01 29825 1.01 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20241220 0 16.85 16.85 16.85 16.85 100 16.8001
TCBI.US Texas Capital Bancshares Inc 20241220 0 75.91 78.24 75.91 76.77 1049503 76.77 up up correct
TCBIO.US Texas Capital Bancshares Inc 20241220 0 19.5 20.1399 19.5 19.92 28371 19.5811 up up correct
TCBK.US TriCo Bancshares 20241220 0 43.49 45.13 43.19 44.45 329663 44.0994 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20241220 0 15 15.15 15 15.09 12700 15.0527 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20241220 0 33.03 34.63 33.03 34.25 117127 34.25 up up correct
TCCO.US Technical Communications Corporation 20241220 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TCMD.US Tactile Systems Technology Inc 20241220 0 16.82 17.65 16.82 17 359589 17 up up correct
TCOM.US Trip.com Group Limited 20241220 0 70.99 72.8 70.37 72.44 2127223 72.0897 up up correct
TCON.US TRACON Pharmaceuticals Inc 20241220 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
TCPC.US BlackRock TCP Capital Corp 20241220 0 8.39 8.65 8.39 8.55 1126408 8.2855 up down incorrect
TCRX.US Tscan Therapeutics Inc 20241220 0 2.91 3.05 2.87 2.97 891814 2.97 up up correct
TCX.US Tucows Inc 20241220 0 15.06 15.75 15.06 15.67 42786 15.67 up up correct
TDS.US PV 20241220 0 17.56 17.67 17.3009 17.64 82327 17.2807 up up correct
TDUP.US ThredUp Inc 20241220 0 1.32 1.435 1.32 1.42 656236 1.42 up up correct
TEAM.US Atlassian Corporation Plc 20241220 0 247.08 257.805 246.01 257.26 3001700 257.26 up up correct
TECH.US Bio 20241220 0 71.25 74.27 71.25 73.17 2221150 73.0823 up down incorrect
TECTP.US Tectonic Financial Inc 20241220 0 10.3 10.39 10.3 10.383 500 10.0875 up up correct
TELA.US TELA Bio Inc 20241220 0 2.8 2.96 2.71 2.85 1625652 2.85 up up correct
TENB.US Tenable Holdings Inc 20241220 0 40.29 41.575 40.29 41.05 2259324 41.05 up up correct
TENX.US Tenax Therapeutics Inc 20241220 0 5.47 5.7813 5.39 5.61 21110 5.61 up up correct
TER.US Teradyne Inc 20241220 0 124.61 129.04 123.46 125.95 7149833 125.8161 up up correct
TERN.US Terns Pharmaceuticals Inc 20241220 0 5.9 6.13 5.785 5.86 4750011 5.86 down down correct
TFC.US PR 20241220 0 19.6 19.75 19.52 19.68 71851 19.3973 up up correct
TFFP.US TFF Pharmaceuticals Inc 20241220 0 0.065 0.065 0.065 0.065 0 0.065
TFSL.US TFS Financial Corporation 20241220 0 12.54 12.8 12.531 12.74 592219 12.4579 up up correct
TGLS.US Tecnoglass Inc 20241220 0 78.63 82.89 78.01 80.06 445347 79.9112 up down incorrect
TGTX.US TG Therapeutics Inc 20241220 0 30.6 32.625 30.5 32.2 2793572 32.2 up up correct
TH.US Target Hospitality Corp 20241220 0 9.44 9.665 9.03 9.42 468911 9.42 down down correct
THFF.US First Financial Corporation 20241220 0 45.33 46.83 45.33 46.61 88545 46.0913 up up correct
THMO.US ThermoGenesis Holdings Inc 20241220 0 0.0005 0.0006 0.0005 0.0006 10541 0.0006 up up correct
THRM.US Gentherm Incorporated 20241220 0 38.22 38.92 38.22 38.63 922954 38.63 up up correct
THRY.US Thryv Holdings Inc 20241220 0 14.73 15.3 14.2 14.24 4413945 14.24 down down correct
THTX.US Theratechnologies Inc 20241220 0 1.68 1.8 1.5302 1.79 372331 1.79 up up correct
TIGO.US Millicom International Cellular S.A 20241220 0 24.47 24.55 24.38 24.45 156400 23.4771 down up incorrect
TIGR.US UP Fintech Holding Limited 20241220 0 6.91 7.3 6.9 7.09 3304209 7.09 up up correct
TIL.US Instil Bio Inc 20241220 0 19.97 21.9 19.12 20.61 127877 20.61 up up correct
TILE.US Interface Inc 20241220 0 24.36 24.97 24.36 24.53 3114076 24.53 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20241220 0 25.65 25.65 25.65 25.65 0 25.65
TIPPX.US Total Income + Real Estate Fund CL C 20241220 0 24.16 24.16 24.16 24.16 0 24.16
TIPRX.US Totl In Rl Est A 20241220 0 26.14 26.14 26.14 26.14 0 26.14
TIPT.US Tiptree Inc 20241220 0 19.8 20.58 19.8 20.35 148802 20.2972 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20241220 0 26.91 26.91 26.91 26.91 0 26.91
TIRX.US Tian Ruixiang Holdings Ltd 20241220 0 1.48 1.52 1.45 1.46 57318 1.46 down down correct
TITN.US Titan Machinery Inc 20241220 0 13.2 13.745 13.12 13.19 551635 13.19 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20241220 0 0.201 0.238 0.201 0.215 106735 3.655 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20241220 0 7.28 8.08 7.28 7.73 322266 7.73 up up correct
TLF.US Tandy Leather Factory Inc 20241220 0 4.67 4.79 4.67 4.79 3297 3.4644 up up correct
TLIS.US Talis Biomedical Corporation 20241220 0 1.72 1.7275 1.72 1.7275 414 1.7275 up up correct
TLRY.US Tilray Inc 20241220 0 1.14 1.28 1.14 1.26 38436422 1.26 up up correct
TLS.US Telos Corporation 20241220 0 3.34 3.625 3.34 3.5 486938 3.5 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20241220 0 0.8 0.831 0.738 0.775 568231 0.775 down down correct
TMC.US TMC the metals company Inc 20241220 0 0.73 0.76 0.73 0.74 1115658 0.74 up up correct
TMCI.US Treace Medical Concepts Inc 20241220 0 6.9 7.11 6.77 6.96 319051 6.96 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20241220 0 0.067 0.07 0.058 0.069 70300 0.069 up up correct
TMDX.US TransMedics Group Inc 20241220 0 60 62.5 59.722 61.7 1598110 61.7 up up correct
TMUS.US T 20241220 0 218 221.465 217.99 220.31 9116076 219.5761 up up correct
TNDM.US Tandem Diabetes Care Inc 20241220 0 32.66 36.305 32.46 35.91 4334906 35.91 up up correct
TNGX.US Bctg Acquisition Corp 20241220 0 2.91 3.13 2.8 3.1 2817628 3.1 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20241220 0 0.5619 0.6999 0.5348 0.6116 2932219 61.16 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20241220 0 1.398 1.67 1.35 1.67 9581576 1.67 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20241220 0 0.229 0.229 0.1932 0.2101 590694 0.2101 down down correct
TOIIW.US The Oncology Institute Inc 20241220 0 0.01 0.01 0.01 0.01 23115 0.01
TOMZ.US TOMI Environmental Solutions Inc 20241220 0 0.73 0.8 0.73 0.7752 185463 0.7752 up up correct
TOPS.US Top Ships Inc 20241220 0 5.8 5.8528 5.54 5.75 14675 5.75 down down correct
TOUR.US Tuniu Corporation 20241220 0 1.04 1.0561 0.983 0.983 246993 0.983 down down correct
TOWN.US TowneBank 20241220 0 33.87 34.94 33.87 34.32 658735 34.0703 up up correct
TPIC.US TPI Composites Inc 20241220 0 1.23 2.63 1.22 2.4 34004191 2.4 up down incorrect
TPST.US Tempest Therapeutics Inc 20241220 0 0.72 0.754 0.7012 0.7116 1550065 0.7116 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20241220 0 16.86 18 16.86 17.59 357928 17.59 up up correct
TREE.US LendingTree Inc 20241220 0 38.52 40.57 38.25 39.61 284058 39.61 up down incorrect
TRIB.US Trinity Biotech plc 20241220 0 0.781 0.839 0.751 0.8 46652 0.8 up up correct
TRIN.US Trinity Capital Inc 20241220 0 14.33 14.6199 14.31 14.5 833639 14.0007 up up correct
TRIP.US TripAdvisor Inc 20241220 0 13.75 14.115 13.3201 13.79 14156390 13.79 up up correct
TRMB.US Trimble Inc 20241220 0 70.43 72.1 70.05 71.64 3454388 71.64 up down incorrect
TRMD.US TORM plc 20241220 0 17.92 18.3 17.77 18.08 1108900 16.996 up up correct
TRMK.US Trustmark Corporation 20241220 0 34.32 35.86 34.32 35.71 924050 35.4742 up up correct
TRNS.US Transcat Inc 20241220 0 104.73 107.53 104.73 105.75 96540 105.75 up down incorrect
TROO.US TROOPS Inc 20241220 0 1.9 1.9 1.81 1.81 4402 1.81 down down correct
TROW.US T. Rowe Price Group Inc 20241220 0 112.11 116.77 112.11 116.12 4136669 114.5177 up up correct
TRS.US TriMas Corporation 20241220 0 24.49 25.12 24.34 24.52 490412 24.4722 up up correct
TRST.US TrustCo Bank Corp NY 20241220 0 33.08 34.3 33.08 33.57 524601 33.185 up up correct
TRTN.US PE 20241220 0 20.06 20.29 19.8401 20.25 11739 19.8778 up down incorrect
TRUE.US TrueCar Inc 20241220 0 3.7 3.84 3.7 3.82 378946 3.82 up up correct
TRUP.US Trupanion Inc 20241220 0 48.64 51.97 48 50.73 1497332 50.73 up up correct
TRVG.US trivago N.V 20241220 0 2.26 2.2871 2.16 2.26 47816 2.26
TRVI.US Trevi Therapeutics Inc 20241220 0 4.06 4.39 4.05 4.05 1742385 4.05 down down correct
TRVN.US Trevena Inc 20241220 0 1.83 1.83 1.53 1.76 7251 1.76 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20241220 0 16.8 18.29 16.4342 17.23 82424 17.23 up up correct
TSBK.US Timberland Bancorp Inc 20241220 0 30.58 31.74 30.55 31.21 56562 30.9558 up up correct
TSCO.US Tractor Supply Company 20241220 0 52.66 54.43 52.66 53.92 10938900 53.7025 up up correct
TSEM.US Tower Semiconductor Ltd 20241220 0 50.21 51.59 49.59 51.02 653711 51.02 up up correct
TSHA.US Taysha Gene Therapies Inc 20241220 0 1.82 1.935 1.8 1.85 6163472 1.85 up up correct
TSIFX.US TSIFX 20241220 0 8.44 8.44 8.44 8.44 0 8.417
TSLA.US Tesla Inc 20241220 0 425.505 447.08 417.64 421.06 132216203 421.06 down down correct
TSVT.US 2seventy bio Inc 20241220 0 2.87 3.19 2.87 3.14 900112 3.14 up up correct
TTD.US The Trade Desk Inc 20241220 0 124.27 127.355 122.05 125.01 6300585 125.01 up down incorrect
TTEC.US TTEC Holdings Inc 20241220 0 4.5 4.66 4.48 4.54 873209 4.54 up up correct
TTEK.US Tetra Tech Inc 20241220 0 40.01 40.81 39.71 40.2 4403500 40.1277 up up correct
TTGT.US TechTarget Inc 20241220 0 19.96 20.86 19.53 19.55 706278 19.55 down down correct
TTMI.US TTM Technologies Inc 20241220 0 24.38 25.15 24.29 24.81 2381318 24.81 up up correct
TTNP.US Titan Pharmaceuticals Inc 20241220 0 3.155 3.4843 3.155 3.38 10461 3.38 up up correct
TTOO.US T2 Biosystems Inc 20241220 0 0.3299 0.3587 0.3261 0.35 541758 0.35 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20241220 0 6.77 6.97 6.57 6.77 532956 6.77
TTWO.US Take 20241220 0 180 184.2 179 181.97 3579465 181.97 up up correct
TURN.US 180 Degree Capital Corp 20241220 0 3.631 3.66 3.47 3.585 38093 3.585 down down correct
TUSK.US Mammoth Energy Services Inc 20241220 0 2.8 2.865 2.76 2.84 152709 2.84 up up correct
TVTX.US Travere Therapeutics Inc 20241220 0 17.13 17.88 17.13 17.18 3699574 17.18 up up correct
TW.US Tradeweb Markets Inc 20241220 0 130.39 134.24 130.15 132.73 1319227 132.6123 up down incorrect
TWIN.US Twin Disc Incorporated 20241220 0 10.96 12.16 10.96 12.02 108707 11.9709 up up correct
TWST.US Twist Bioscience Corporation 20241220 0 43.29 48 42.89 47.94 2278043 47.94 up up correct
TXG.US 10x Genomics Inc 20241220 0 13.52 14.44 13.4101 14.04 2024726 14.04 up up correct
TXMD.US TherapeuticsMD Inc 20241220 0 1.1 1.16 1.08 1.11 40445 1.11 up up correct
TXN.US Texas Instruments Incorporated 20241220 0 184.47 188.47 183.35 186.87 11462100 185.4983 up down incorrect
TXRH.US Texas Roadhouse Inc 20241220 0 181.37 184.65 180.76 181.38 1528682 180.6627 up up correct
TYRA.US Tyra Biosciences Inc 20241220 0 14.3 14.96 13.88 14 501374 14 down down correct
TZOO.US Travelzoo 20241220 0 19.33 19.99 19.19 19.97 177195 19.97 up up correct
UAL.US United Airlines Holdings Inc 20241220 0 94.52 98.28 94.34 97.4 12239300 97.4 up up correct
UBCP.US United Bancorp Inc 20241220 0 12.78 14.1029 12.52 12.53 16777 12.2014 down down correct
UBFO.US United Security Bancshares 20241220 0 10.02 10.26 10 10.26 39006 10.1381 up up correct
UBOH.US United Bancshares Inc 20241220 0 27 27 27 27 5891 26.7892
UBSI.US United Bankshares Inc 20241220 0 37.15 38.52 37.15 38 1502237 37.5868 up up correct
UBX.US Unity Biotechnology Inc 20241220 0 0.9505 0.995 0.9468 0.9598 121018 0.9598 up up correct
UCL.US uCloudlink Group Inc 20241220 0 1.9 2.27 1.73 2.13 488584 2.13 up up correct
UCTT.US Ultra Clean Holdings Inc 20241220 0 34.55 35.7 34.4 35 858959 35 up up correct
UDMY.US Udemy Inc. Common Stock 20241220 0 7.62 7.95 7.54 7.9 1617248 7.9 up down incorrect
UEIC.US Universal Electronics Inc 20241220 0 10.97 11.1 10.68 10.83 61604 10.83 down down correct
UFCS.US United Fire Group Inc 20241220 0 29.04 29.9004 28.58 28.95 468462 28.788 down down correct
UFPI.US UFP Industries Inc 20241220 0 112.43 115.225 111.88 113.51 1751878 113.1387 up up correct
UFPT.US UFP Technologies Inc 20241220 0 242.99 255.24 240.14 252.85 257693 252.85 up up correct
UG.US United 20241220 0 9.5564 9.75 9.55 9.68 12664 9.3775 up down incorrect
UGRO.US urban 20241220 0 1.02 1.07 0.99 1.07 32701 1.07 up up correct
UHAL.US AMERCO 20241220 0 67.35 71.76 67.35 70.88 216000 70.88 up up correct
UK.US Ucommune International Ltd 20241220 0 1.08 1.2 1.0401 1.16 4594444 1.16 up up correct
UKOMW.US Ucommune International Ltd 20241220 0 0.012 0.0129 0.0076 0.01 178906 0.01 down down correct
ULBI.US Ultralife Corporation 20241220 0 7.19 7.4096 7.19 7.29 84036 7.29 up up correct
ULCC.US Frontier Group Holdings Inc 20241220 0 6.33 6.85 6.3005 6.75 3812472 6.75 up up correct
ULH.US Universal Logistics Holdings Inc 20241220 0 45.25 46.75 45.25 46.23 58782 46.0515 up up correct
ULTA.US Ulta Beauty Inc 20241220 0 425.52 433 421.93 430.01 1447082 430.01 up up correct
UMBF.US UMB Financial Corporation 20241220 0 111.98 115.63 111.98 114.61 1091638 114.1652 up up correct
UNAM.US Unico American Corporation 20241220 0 0.058 0.058 0.058 0.058 0 0.058
UNB.US Union Bankshares Inc 20241220 0 33 33 31.23 31.5 12840 31.1469 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20241220 0 0.72 0.744 0.68 0.684 1338162 0.684 down down correct
UNIT.US Uniti Group Inc 20241220 0 5.51 5.84 5.49 5.7 4631114 5.7 up up correct
UNTY.US Unity Bancorp Inc 20241220 0 42.14 44.42 42.14 43.92 79802 43.7741 up up correct
UONE.US Urban One Inc 20241220 0 1.56 1.635 1.5576 1.62 19629 1.62 up up correct
UONEK.US Urban One Inc 20241220 0 0.97 1.03 0.97 1.03 65047 1.03 up down incorrect
UPC.US Universe Pharmaceuticals INC 20241220 0 0.64 0.6429 0.61 0.637 240930 0.637 down down correct
UPLD.US Upland Software Inc 20241220 0 4.58 4.67 4.25 4.33 549081 4.33 down down correct
UPST.US Upstart Holdings Inc 20241220 0 66 71.37 65.55 68.4 6642147 68.4 up up correct
UPWK.US Upwork Inc 20241220 0 16.01 16.47 15.87 16.44 3180334 16.44 up down incorrect
URBN.US Urban Outfitters Inc 20241220 0 53.14 55.99 52.77 55.09 3393200 55.09 up up correct
URGN.US UroGen Pharma Ltd 20241220 0 10.65 11.08 10.51 10.64 1396991 10.64 down down correct
UROY.US Uranium Royalty Corp 20241220 0 2.1 2.15 2.06 2.13 3106145 2.13 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20241220 0 44.06 44.16 44.05 44.08 198450 44.08 up up correct
USAU.US U.S. Gold Corp 20241220 0 6.38 6.72 6.2858 6.5 101438 6.5 up up correct
USCB.US US Century Bank 20241220 0 16.88 17.57 16.52 17.11 72279 17.0211 up up correct
USEG.US U.S. Energy Corp 20241220 0 1.43 1.55 1.41 1.55 86009 1.55 up up correct
USIO.US Usio Inc 20241220 0 1.27 1.3574 1.25 1.34 107553 1.34 up up correct
USLM.US United States Lime & Minerals Inc 20241220 0 130.7 135.27 128.86 132.95 265200 132.8711 up up correct
USQIX.US USQ Core Real Estate Fund 20241220 0 22.14 22.14 22.14 22.14 0 21.9186
USQSX.US USQ Core Real Estate Fund 20241220 0 22.23 22.23 22.23 22.23 0 22.0195
UTHR.US United Therapeutics Corporation 20241220 0 359.5 363.9 357.985 359.58 1009463 359.58 up down incorrect
UTMD.US Utah Medical Products Inc 20241220 0 61.66 62.94 60.74 61.02 50638 60.6943 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20241220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20241220 0 2.32 2.48 2.2801 2.43 15490 2.43 up up correct
UVSP.US Univest Financial Corporation 20241220 0 29.31 30.19 29.31 29.78 218126 29.5764 up down incorrect
UXIN.US Uxin Limited 20241220 0 3.78 4.25 3.74 4.03 72234 4.03 up up correct
VABK.US Virginia National Bankshares Corporation 20241220 0 37.78 39.35 37.5 39.31 24890 38.9462 up up correct
VALN.US Valneva SE 20241220 0 4.25 4.25 3.99 3.99 53700 3.99 down down correct
VALU.US Value Line Inc 20241220 0 51.23 54.51 51.23 54.14 11390 53.7671 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20241220 0 0.0002 0.05 0.0001 0.0003 13259 0.0003 up up correct
VBFC.US Village Bank and Trust Financial Corp 20241220 0 77.7 80.91 77.7 80.91 13607 80.7265 up up correct
VBNK.US VersaBank Common Shares 20241220 0 13.07 13.78 13.07 13.58 159710 13.5622 up up correct
VBTX.US Veritex Holdings Inc 20241220 0 26.5 27.9399 26.5 27.73 1600367 27.5224 up up correct
VC.US Visteon Corporation 20241220 0 84.01 87.1682 84.01 85.71 822012 85.71 up up correct
VCEL.US Vericel Corporation 20241220 0 54.4 57.22 54.32 56.5 720650 56.5 up up correct
VCMIX.US Versus Capital Multi 20241220 0 24.57 24.57 24.57 24.57 0 24.3202
VCNX.US Vaccinex Inc 20241220 0 1.09 1.36 1 1.21 28741 1.21 up up correct
VCTR.US Victory Capital Holdings Inc 20241220 0 62.59 66.3125 62.44 65.46 990449 65.015 up up correct
VCYT.US Veracyte Inc 20241220 0 38.53 41.38 38.44 40.89 2010201 40.89 up up correct
VECO.US Veeco Instruments Inc 20241220 0 27.21 27.88 26.76 26.84 2543155 26.84 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20241220 0 0.345 0.41 0.33 0.395 245845 0.395 up up correct
VEON.US VEON Ltd 20241220 0 36.7 39.865 36.01 39.04 154685 39.04 up down incorrect
VERA.US Vera Therapeutics Inc 20241220 0 41.66 45.06 40.96 42.6 2228091 42.6 up up correct
VERB.US Verb Technology Company Inc 20241220 0 5.83 6.4 5.83 6.02 53808 6.02 up up correct
VERI.US Veritone Inc 20241220 0 2.16 2.35 2.1408 2.3 601006 2.3 up down incorrect
VERO.US Venus Concept Inc 20241220 0 0.33 0.34 0.3091 0.3227 13589 3.5497 down down correct
VERU.US Veru Inc 20241220 0 0.6301 0.6839 0.63 0.6491 1503100 0.6491 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20241220 0 5.12 5.76 5.12 5.74 3819486 5.74 up up correct
VERX.US Vertex Inc 20241220 0 52.59 54.62 52 53.53 1857317 53.53 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20241220 0 0.0016 0.0021 0.0016 0.0019 107030 0.0019 up up correct
VFF.US Village Farms International Inc 20241220 0 0.74 0.8072 0.73 0.7718 474400 0.7718 up up correct
VFLEX.US VFLEX 20241220 0 26.81 26.81 26.81 26.81 0 26.4982
VIASP.US Via Renewables Inc 20241220 0 23.35 23.5 23.162 23.345 7100 22.634 down down correct
VIAV.US Viavi Solutions Inc 20241220 0 10.12 10.31 10.01 10.2 4893456 10.2 up up correct
VICR.US Vicor Corporation 20241220 0 48.32 50.26 48.32 49.17 489578 49.17 up up correct
VINC.US Vincerx Pharma Inc 20241220 0 0.185 0.215 0.18 0.207 34260 4.14 up up correct
VINP.US Vinci Partners Investments Ltd 20241220 0 9.95 10.38 9.79 9.92 432433 9.92 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20241220 0 1.406 1.54 1.4 1.41 174677 1.41 up down incorrect
VIR.US Vir Biotechnology Inc 20241220 0 7.34 7.56 7.23 7.34 3745691 7.34
VIRC.US Virco Mfg. Corporation 20241220 0 10.52 10.9 10.41 10.49 263362 10.49 down up incorrect
VIRT.US Virtu Financial Inc 20241220 0 34.5 35.84 34.15 35.41 3091861 35.1707 up up correct
VIRX.US Viracta Therapeutics Inc 20241220 0 0.21 0.2574 0.21 0.21 1705958 0.21
VISL.US Vislink Technologies Inc 20241220 0 3.46 3.6225 3.4 3.6 11661 3.6 up down incorrect
VITL.US Vital Farms Inc 20241220 0 38.19 40.5 38.08 39.69 1902666 39.69 up up correct
VIVE.US Viveve Medical Inc 20241220 0 0.0003 0.0004 0.0003 0.0003 7330 0.0003
VKTX.US Viking Therapeutics Inc 20241220 0 44.18 45 41.975 42.25 8838880 42.25 down down correct
VLCN.US Volcon Inc. Common stock 20241220 0 3.74 3.87 3.73 3.84 11246 3.84 up up correct
VLGEA.US Village Super Market Inc 20241220 0 31.86 32.73 31.86 32.48 38752 32.2254 up up correct
VLN.US WT 20241220 0 0.0465 0.05 0.0465 0.049 67351 0.049 up up correct
VLY.US Valley National Bancorp 20241220 0 8.92 9.34 8.92 9.16 18453800 9.0423 up up correct
VLYPO.US Valley National Bancorp 20241220 0 24.915 25.07 24.88 24.92 14984 24.4157 up up correct
VLYPP.US Valley National Bancorp 20241220 0 24.78 25.0899 24.78 25 1757 24.6098 up up correct
VMAR.US Vision Marine Technologies Inc 20241220 0 1.52 1.53 1.42 1.49 189069 1.49 down down correct
VMD.US Viemed Healthcare Inc 20241220 0 8 8.11 7.942 7.98 374000 7.98 down down correct
VMEO.US Vimeo Inc 20241220 0 6.28 6.75 6.22 6.72 3722900 6.72 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20241220 0 4.59 4.83 4.59 4.78 926409 4.78 up up correct
VNET.US 21Vianet Group Inc 20241220 0 3.74 3.74 3.54 3.56 2283300 3.56 down up incorrect
VNO.US PO 20241220 0 15.36 15.7428 15.32 15.48 25562 15.2066 up up correct
VNOM.US Viper Energy Partners LP 20241220 0 47.96 48.69 47.59 47.64 2933193 46.9194 down down correct
VOD.US Vodafone Group Plc 20241220 0 8.28 8.42 8.27 8.39 12629600 8.39 up up correct
VOR.US Vor Biopharma Inc 20241220 0 0.87 0.882 0.844 0.867 232700 0.867 down down correct
VOXX.US VOXX International Corporation 20241220 0 7.3 7.3 7.26 7.3 644300 7.3
VRA.US Vera Bradley Inc 20241220 0 3.44 3.51 3.39 3.44 540800 3.44
VRAR.US The Glimpse Group Inc. Common Stock 20241220 0 2.98 3.96 2.6 3.49 5987800 3.49 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20241220 0 0.68 0.738 0.648 0.694 1537000 0.694 up up correct
VRDN.US Viridian Therapeutics Inc 20241220 0 18.19 19.45 18.19 19.03 4979240 19.03 up down incorrect
VREX.US Varex Imaging Corporation 20241220 0 14.2 14.775 14.14 14.16 1051100 14.16 down down correct
VRM.US Vroom Inc 20241220 0 5.5 5.8 5 5.55 30617 5.55 up up correct
VRME.US VerifyMe Inc 20241220 0 0.63 0.6697 0.61 0.6293 277200 0.6293 down down correct
VRMEW.US VerifyMe Inc 20241220 0 0.0112 0.0112 0.0007 0.0097 379084 0.0097 down down correct
VRNA.US Verona Pharma plc 20241220 0 40.1 42.86 40.1 42.02 733700 42.02 up down incorrect
VRNS.US Varonis Systems Inc 20241220 0 44.26 45.43 44.24 45.3 2883200 45.3 up up correct
VRNT.US Verint Systems Inc 20241220 0 26.73 27.7 26.7 26.87 983500 26.87 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20241220 0 0.316 0.365 0.316 0.33 971200 0.33 up up correct
VRRM.US Verra Mobility Corporation 20241220 0 23.55 24.025 23.41 23.66 2581500 23.66 up up correct
VRSK.US Verisk Analytics Inc 20241220 0 274.35 279.61 273.235 276.86 1713918 276.4296 up up correct
VRSN.US VeriSign Inc 20241220 0 194.98 201 193.95 198.84 1730900 198.84 up down incorrect
VRTS.US Virtus Investment Partners Inc 20241220 0 214.68 223.68 214.68 221 196400 221 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20241220 0 395.72 401.31 386.49 397.27 6203100 397.27 up down incorrect
VS.US Versus Systems Inc 20241220 0 1.85 2.2397 1.81 2.18 152152 2.18 up up correct
VSAT.US Viasat Inc 20241220 0 8.44 9.09 8.4 8.79 4920700 8.79 up up correct
VSEC.US VSE Corporation 20241220 0 100.01 101.63 97.89 99.48 874378 99.3859 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20241220 0 5.72 5.72 5.72 5.72 0 5.6367
VSLCX.US Invesco Senior Loan Fund Class C 20241220 0 5.74 5.74 5.74 5.74 0 5.6258
VSLYX.US If Inv Snr Fnd Y 20241220 0 5.72 5.72 5.72 5.72 0 5.5911
VSSYW.US Versus Systems Inc 20241220 0 0.053 0.053 0.048 0.05 24700 0.05 down down correct
VSTA.US Vasta Platform Limited 20241220 0 2.15 2.35 2.03 2.3 24132 2.3 up up correct
VSTM.US Verastem Inc 20241220 0 4.37 4.55 4.19 4.19 1806700 4.19 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20241220 0 2.25 2.55 2.23 2.5 993000 2.5 up down incorrect
VTRS.US Viatris Inc 20241220 0 12.21 12.57 12.14 12.52 56546300 12.3643 up down incorrect
VTSI.US VirTra Inc 20241220 0 6.27 6.55 6.25 6.42 104200 6.42 up up correct
VTVT.US vTv Therapeutics Inc 20241220 0 14.824 15.1 14.82 14.96 5200 14.96 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20241220 0 2.27 2.36 2.24 2.24 4760300 2.24 down down correct
VUZI.US Vuzix Corporation 20241220 0 3.47 4.49 3.34 4.4 4325100 4.4 up up correct
VVOS.US Vivos Therapeutics Inc 20241220 0 4.69 5.12 4.614 4.98 241200 4.98 up up correct
VVPR.US VivoPower International PLC 20241220 0 1.31 1.43 1.26 1.41 428000 1.41 up up correct
VXRT.US Vaxart Inc 20241220 0 0.6 0.6399 0.59 0.6196 1573594 0.6196 up up correct
VYGR.US Voyager Therapeutics Inc 20241220 0 5.69 5.87 5.53 5.75 570600 5.75 up up correct
VYNE.US VYNE Therapeutics Inc 20241220 0 2.36 2.55 2.36 2.5 34700 2.5 up up correct
WABC.US Westamerica Bancorporation 20241220 0 50.83 52.53 50.83 51.73 419528 51.2903 up up correct
WAFD.US Washington Federal Inc 20241220 0 31.65 33.05 31.65 32.64 2166313 32.3449 up down incorrect
WAFDP.US Washington Federal Inc 20241220 0 17.39 17.58 17.38 17.43 14200 17.1262 up up correct
WAFU.US Wah Fu Education Group Limited 20241220 0 1.5 1.65 1.5 1.55 19400 1.55 up up correct
WAL.US PA 20241220 0 21.81 22.0328 21.74 22 33045 21.7376 up up correct
WALD.US Waldencast Acquisition Corp 20241220 0 3.57 3.65 3.55 3.65 254500 3.65 up up correct
WALDW.US Waldencast Acquisition Corp 20241220 0 0.142 0.142 0.142 0.142 100 0.142
WASH.US Washington Trust Bancorp Inc 20241220 0 30.52 31.98 30.465 31.72 555426 31.1534 up up correct
WATT.US Energous Corporation 20241220 0 0.31 0.318 0.2803 0.291 443878 0.291 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20241220 0 13.16 14.34 12.5 13.94 73800 13.94 up up correct
WB.US Weibo Corporation 20241220 0 9.9 9.96 9.6835 9.76 1343929 9.76 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20241220 0 9.35 9.62 9.28 9.55 29994300 9.55 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20241220 0 37.97 39.18 37.821 38.93 151100 38.93 up up correct
WDAY.US Workday Inc 20241220 0 263.84 277.12 262.66 273.04 46874100 273.04 up up correct
WDC.US Western Digital Corporation 20241220 0 59.2099 61.45 58.9901 60.24 16844965 45.5329 up up correct
WDFC.US WD 20241220 0 253.76 254.75 248.14 249.94 377600 248.9241 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20241220 0 3.8 3.8 3.8 3.8 0 3.8
WEN.US The Wendy's Company 20241220 0 16.55 16.96 16.4601 16.65 7181221 16.3815 up up correct
WERN.US Werner Enterprises Inc 20241220 0 36.21 36.74 35.75 35.8 1632843 35.6605 down down correct
WEYS.US Weyco Group Inc 20241220 0 36.35 38.24 36.35 38.03 74231 37.6948 up up correct
WFC.US PD 20241220 0 18.44 18.47 18.31 18.33 103603 18.0728 down down correct
WFCF.US Where Food Comes From Inc 20241220 0 12.07 12.45 12.07 12.45 3300 12.45 up up correct
WFCPX.US Wells Fargo & Co Non 20241220 0 16.76 16.76 16.76 16.76 0 16.6513
WFRD.US Weatherford International plc Ordinary Shares 20241220 0 68 69.23 66.23 67.1 3214700 66.8611 down up incorrect
WHF.US WhiteHorse Finance Inc 20241220 0 10.06 10.21 9.93 9.93 190515 9.93 down down correct
WHLM.US Wilhelmina International Inc 20241220 0 4.06 4.18 4.06 4.13 10900 4.13 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20241220 0 3.75 4.25 3.747 4.05 50950 16.2 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20241220 0 25.45 26.25 25.42 26.14 32000 26.14 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20241220 0 2.99 2.99 2.99 2.99 0 2.99
WILC.US G. Willi 20241220 0 16.36 16.74 16.35 16.74 5924 16.74 up up correct
WIMI.US WiMi Hologram Cloud Inc 20241220 0 0.96 1.1 0.9 1.06 5109887 1.06 up up correct
WINA.US Winmark Corporation 20241220 0 392.18 407.29 392.18 398.65 44103 397.7241 up up correct
WING.US Wingstop Inc 20241220 0 291.64 296.94 289.25 290.67 693400 290.3105 down down correct
WINT.US Windtree Therapeutics Inc 20241220 0 0.33 0.34 0.32 0.32 9544 16 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20241220 0 12.48 14.11 12 12.5 5200 12.5 up down incorrect
WINVR.US WinVest Acquisition Corp. Right 20241220 0 0.1062 0.1062 0.1 0.1001 10411 0.1001 down up incorrect
WINVU.US WinVest Acquisition Corp Unit 20241220 0 12.75 12.75 12.29 12.49 1000 12.49 down down correct
WISA.US Summit Wireless Technologies Inc 20241220 0 1.72 1.84 1.69 1.7 377300 1.7 down down correct
WIX.US Wix.com Ltd 20241220 0 216.93 223.77 215.965 221.37 538500 221.37 up up correct
WKEY.US WISeKey International Holding AG 20241220 0 6.43 9.59 6.38 6.99 9367898 6.99 up up correct
WKHS.US Workhorse Group Inc 20241220 0 0.75 0.815 0.74 0.803 238360 10.0375 up up correct
WKSP.US Worksport Ltd. Common Stock 20241220 0 0.8 0.8579 0.79 0.8346 129937 8.346 up up correct
WLDN.US Willdan Group Inc 20241220 0 38 39.35 37.67 38.77 228900 38.77 up up correct
WLFC.US Willis Lease Finance Corporation 20241220 0 195 206.9999 195 205.05 47125 204.7932 up up correct
WMG.US Warner Music Group Corp 20241220 0 30.67 31.3 30.55 31.16 4096434 31.0009 up up correct
WMPN.US William Penn Bancorporation 20241220 0 12.02 12.29 12.02 12.29 9717 12.2603 up up correct
WNEB.US Western New England Bancorp Inc 20241220 0 9.32 9.4 9.26 9.26 32916 9.1937 down down correct
WNW.US Wunong Net Technology Company Limited 20241220 0 1.71 2.4 1.71 2.14 1085806 2.14 up up correct
WOOF.US Petco Health and Wellness Company Inc 20241220 0 4.01 4.15 3.905 3.96 4531700 3.96 down down correct
WORX.US SCWorx Corp 20241220 0 1.55 1.67 1.492 1.61 126900 1.61 up up correct
WPRT.US Westport Fuel Systems Inc 20241220 0 3.43 3.5 3.35 3.38 145300 3.38 down down correct
WRAP.US Wrap Technologies Inc 20241220 0 1.55 1.64 1.55 1.62 86500 1.62 up down incorrect
WRLD.US World Acceptance Corporation 20241220 0 107.17 111.2 106.15 108.04 162500 108.04 up up correct
WSBC.US WesBanco Inc 20241220 0 32.41 33.67 32.41 33.31 2043476 32.9323 up up correct
WSBCP.US WesBanco Inc 20241220 0 25.15 25.15 25.15 25.15 700 24.7353
WSBF.US Waterstone Financial Inc 20241220 0 13.3 14.2029 13.3 13.48 173314 13.321 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20241220 0 32.75 34.02 32.57 33.58 2689159 33.5018 up up correct
WSFS.US WSFS Financial Corporation 20241220 0 52.14 53.82 52.14 52.9 872451 52.7663 up down incorrect
WTBA.US West Bancorporation Inc 20241220 0 21.43 22.49 21.43 22.11 102712 21.8613 up up correct
WTER.US The Alkaline Water Company Inc 20241220 0 0.072 0.072 0.037 0.0503 72977 0.0503 down down correct
WTFC.US Wintrust Financial Corporation 20241220 0 122.32 125.48 121.95 124.17 1518300 123.691 up down incorrect
WTFCM.US Wintrust Financial Corporation 20241220 0 25.18 25.3 25.08 25.3 5896 24.8889 up up correct
WTFCP.US Wintrust Financial Corporation 20241220 0 25.29 25.34 25.29 25.32 13800 24.891 up up correct
WTW.US Weight Watchers International Inc 20241220 0 313.29 320.77 310.35 317.57 2033882 316.6778 up up correct
WVE.US Wave Life Sciences Ltd 20241220 0 13.06 13.85 12.93 13.51 4462800 13.51 up up correct
WVFC.US WVS Financial Corp 20241220 0 12.535 12.535 12.535 12.535 185 12.4371
WVVI.US Willamette Valley Vineyards Inc 20241220 0 3.3 3.33 3.28 3.33 3600 3.33 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20241220 0 3.54 3.55 3.37 3.5 4900 3.5 down down correct
WW.US WW International Inc 20241220 0 1.36 1.42 1.31 1.34 2559500 1.34 down down correct
WWD.US Woodward Inc 20241220 0 166.62 169.76 165.52 168.7 912609 168.4534 up up correct
WYNN.US Wynn Resorts Limited 20241220 0 88.1 90.14 88.05 88.95 2663406 88.705 up up correct
XAIR.US Beyond Air Inc 20241220 0 0.42 0.4377 0.4025 0.4031 566884 0.4031 down down correct
XBIO.US Xenetic Biosciences Inc 20241220 0 4.17 4.3086 4.16 4.29 3606 4.29 up down incorrect
XCAPX.US ACAP Strategic Fund 20241220 0 23.46 23.46 23.46 23.46 0 23.46
XCUR.US Exicure Inc 20241220 0 16.91 19.498 16.232 18.67 222800 18.67 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20241220 0 17.71 17.71 17.71 17.71 0 17.71
XEL.US Xcel Energy Inc 20241220 0 66.53 67.82 66.47 67.4 13060780 66.2913 up down incorrect
XELA.US Exela Technologies Inc 20241220 0 1.2 1.29 1.12 1.2 16300 1.2
XELB.US Xcel Brands Inc 20241220 0 0.51 0.5153 0.355 0.4 357343 0.4 down down correct
XENE.US Xenon Pharmaceuticals Inc 20241220 0 38.93 39.46 38 38.63 1108200 38.63 down down correct
XERS.US Xeris Pharmaceuticals Inc 20241220 0 3.35 3.57 3.35 3.49 1524100 3.49 up up correct
XFOR.US X4 Pharmaceuticals Inc 20241220 0 0.59 0.68 0.573 0.611 3325300 0.611 up up correct
XGN.US Exagen Inc 20241220 0 4.72 5.18 4.72 5.15 79200 5.15 up up correct
XILSX.US Pioneer ILS Interval Fund 20241220 0 8.84 8.84 8.84 8.84 0 8.84
XLO.US Xilio Therapeutics Inc. Common Stock 20241220 0 1.06 1.28 0.836 1.28 6832400 1.28 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20241220 0 36.36 42 36.355 41.67 1306800 41.67 up down incorrect
XNCR.US Xencor Inc 20241220 0 23.86 25.02 23.52 24.13 4248600 24.13 up up correct
XNET.US Xunlei Limited 20241220 0 1.95 2.002 1.921 1.99 145300 1.99 up down incorrect
XOMA.US XOMA Corporation 20241220 0 24.88 27.49 24.54 27.13 132161 27.13 up up correct
XOMAO.US XOMA Corporation 20241220 0 25.506 25.725 25.506 25.725 1400 25.1999 up up correct
XOMAP.US XOMA Corporation 20241220 0 25.86 25.86 25.86 25.86 800 25.3214
XONE.US The ExOne Company 20241220 0 49.64 49.64 49.62 49.62 106706 49.068 down up incorrect
XOS.US Xos Inc 20241220 0 3 3.15 2.92 3.12 38505 3.12 up up correct
XOSWW.US Xos Equity Warrants 20241220 0 0.0045 0.0072 0.0045 0.0056 28450 0.0056 up down incorrect
XP.US XP Inc 20241220 0 12.19 12.34 11.97 12.18 10169600 12.18 down down correct
XPEL.US XPEL Inc 20241220 0 41.22 41.99 40.37 40.64 265700 40.64 down down correct
XPER.US Xperi Holding Corporation 20241220 0 9.98 10.29 9.85 10.19 616300 10.19 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20241220 0 5.72 5.72 5.72 5.72 0 5.5911
XRAY.US DENTSPLY SIRONA Inc 20241220 0 18.46 18.84 18.46 18.7 10904210 18.5438 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20241220 0 1.11 1.2002 1.09 1.09 13560 1.09 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20241220 0 8.43 8.7 8.34 8.39 9074100 8.1546 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20241220 0 9.61 9.61 9.61 9.61 0 9.4043
XSICX.US Voya Senior Income Fund Class 20241220 0 9.58 9.58 9.58 9.58 0 9.3874
XSIIX.US ING Senior Incm Fd 20241220 0 9.56 9.56 9.56 9.56 0 9.3497
XSIWX.US ING Senior Incm Fd 20241220 0 9.62 9.62 9.62 9.62 0 9.4086
XSLCX.US Invesco Senior Loan Fund Class 20241220 0 5.72 5.72 5.72 5.72 0 5.5941
XTLB.US XTL Biopharmaceuticals Ltd 20241220 0 1.45 1.5 1.43 1.44 2600 1.44 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20241220 0 4.74 5.28 4.61 4.95 102700 4.95 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20241220 0 0.94 0.95 0.855 0.88 36900 0.88 down down correct
YI.US 111 Inc 20241220 0 0.7398 0.898 0.7398 0.88 18895 8.8 up up correct
YJ.US Yunji Inc 20241220 0 1.7 1.71 1.66 1.669 10600 1.669 down down correct
YMAB.US Y 20241220 0 8.47 8.5 8 8.28 1143000 8.28 down down correct
YORW.US The York Water Company 20241220 0 33.22 33.915 33.22 33.43 310501 32.9836 up up correct
YQ.US 17 Education & Technology Group Inc 20241220 0 1.56 1.63 1.56 1.615 13400 1.615 up up correct
YTEN.US Yield10 Bioscience Inc 20241220 0 0.335 0.335 0.335 0.335 11430 0.335
YTRA.US Yatra Online Inc 20241220 0 1.27 1.32 1.25 1.27 63600 1.27
YY.US JOYY Inc 20241220 0 37.17 41.63 37.11 40.78 1561900 40.78 up down incorrect
Z.US Zillow Group Inc 20241220 0 74.53 77.9 74.13 77.09 4294600 77.09 up up correct
ZBRA.US Zebra Technologies Corporation 20241220 0 383.35 395.03 382.85 393.04 826400 393.04 up up correct
ZCMD.US Zhongchao Inc 20241220 0 1.778 1.96 1.755 1.81 3200 1.81 up up correct
ZD.US Ziff Davis Inc. 20241220 0 55.34 57.58 55.34 56.17 2349400 56.17 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20241220 0 1.73 1.73 1.55 1.62 107900 1.62 down down correct
ZEUS.US Olympic Steel Inc 20241220 0 33.92 34.9987 33.2 33.81 281892 33.6472 down down correct
ZG.US Zillow Group Inc 20241220 0 71.75 74.79 71.27 73.77 958700 73.77 up up correct
ZI.US ZoomInfo Technologies Inc 20241220 0 10.38 10.94 10.32 10.79 14582600 10.79 up up correct
ZION.US Zions Bancorporation National Association 20241220 0 52.09 54.06 52.07 53.67 4734697 53.254 up up correct
ZIONO.US Zions Bancorporation National Association 20241220 0 25.04 25.04 25.04 25.04 0 25.04
ZIONP.US Zions Bancorporation National Association 20241220 0 23.42 23.6095 23.41 23.5885 4469 23.2297 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20241220 0 17.542 19 16.95 19 2878 19 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20241220 0 1.24 1.64 1.2152 1.32 36120 1.32 up up correct
ZKIN.US ZK International Group Co. Ltd 20241220 0 0.6302 0.68 0.62 0.6468 6937 4.5276 up up correct
ZLAB.US Zai Lab Limited 20241220 0 26.43 27.33 25.96 26.72 392200 26.72 up up correct
ZM.US Zoom Video Communications Inc 20241220 0 83.2 86.1 82.86 85.6 5090800 85.6 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20241220 0 2.9 3.1 2.89 3 1854000 3 up up correct
ZS.US Zscaler Inc 20241220 0 180.84 188.67 179.11 187.38 3264800 187.38 up up correct
ZUMZ.US Zumiez Inc 20241220 0 18.62 19.66 18.62 18.99 592400 18.99 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20241220 0 17.43 25.41 17.43 25.41 188874 25.41 up up correct
ZWZZT.US NASDAQ TEST STOCK 20241220 0 27.3 27.3 27.3 27.3 150 27.3
ZYXI.US Zynex Inc 20241220 0 8.28 8.72 8.21 8.25 321300 8.25 down down correct

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