CollectAI

close-nasdaq_stocks

2024/12/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20241226 0 6.4 6.4 6.4 6.4 0 6.353
AACG.US ATA Creativity Global 20241226 0 0.8 0.838 0.7613 0.7801 51372 0.7801 down down correct
AADI.US Aadi Bioscience Inc 20241226 0 2.95 3.1 2.93 3.1 287392 3.1 up down incorrect
AAIDX.US AAIDX 20241226 0 20.37 20.37 20.37 20.37 0 19.9208
AAL.US American Airlines Group Inc 20241226 0 17.07 17.39 17.05 17.35 10378900 17.35 up up correct
AAME.US Atlantic American Corporation 20241226 0 1.46 1.5323 1.46 1.4967 1492 1.4967 up up correct
AAOI.US Applied Optoelectronics Inc 20241226 0 39.18 41.27 38.212 40.94 1987799 40.94 up down incorrect
AAON.US AAON Inc 20241226 0 123.18 123.69 122.43 122.68 340080 122.5318 down down correct
AAPL.US Apple Inc 20241226 0 258.19 260.1 257.63 259.02 27237100 258.7355 up up correct
AATC.US Image Sensing Systems Inc 20241226 0 8 8.2 8 8.01 5800 7.0198 up down incorrect
ABCB.US Ameris Bancorp 20241226 0 62.82 64.07 62.78 63.96 241200 63.7563 up up correct
ABCL.US AbCellera Biologics Inc 20241226 0 2.9 3.07 2.89 3.03 2988549 3.03 up up correct
ABEO.US Abeona Therapeutics Inc 20241226 0 5.63 5.73 5.585 5.72 128864 5.72 up up correct
ABNB.US Airbnb Inc 20241226 0 134.24 136.27 134.24 135.32 2067000 135.32 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20241226 0 1.78 1.9 1.7 1.89 678075 1.89 up up correct
ABR.US PF 20241226 0 23.05 23.1 22.7001 23.01 34903 22.6103 down down correct
ABSI.US Absci Corporation Common Stock 20241226 0 3.01 3.09 2.915 2.98 1871878 2.98 down down correct
ABUS.US Arbutus Biopharma Corporation 20241226 0 3.15 3.21 3.135 3.19 788075 3.19 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20241226 0 0.51 0.592 0.51 0.559 218685 0.559 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20241226 0 16.96 17.4 16.88 17.37 746607 17.37 up up correct
ACB.US Aurora Cannabis Inc 20241226 0 4.24 4.37 4.22 4.34 576942 4.34 up up correct
ACCD.US Accolade Inc 20241226 0 3.36 3.605 3.32 3.57 620909 3.57 up up correct
ACET.US Adicet Bio Inc 20241226 0 0.92 0.96 0.8826 0.96 318335 0.96 up up correct
ACGL.US Arch Capital Group Ltd 20241226 0 92.51 93.105 92.08 92.93 842826 92.93 up up correct
ACGLN.US Arch Capital Group Ltd 20241226 0 18.04 18.064 17.7 17.94 57700 17.94 down down correct
ACGLO.US Arch Capital Group Ltd 20241226 0 21.3 21.45 21.182 21.21 67100 21.21 down down correct
ACHC.US Acadia Healthcare Company Inc 20241226 0 37.48 38.51 37.03 38.07 2427026 38.07 up up correct
ACHL.US Achilles Therapeutics plc 20241226 0 1.18 1.18 1.12 1.15 281130 1.15 down up incorrect
ACHV.US Achieve Life Sciences Inc 20241226 0 3.8 3.83 3.73 3.8 85412 3.8
ACIU.US AC Immune SA 20241226 0 2.67 2.76 2.6 2.705 36550 2.705 up up correct
ACIW.US ACI Worldwide Inc 20241226 0 52.56 53 52.33 52.9 375501 52.9 up up correct
ACLS.US Axcelis Technologies Inc 20241226 0 71.03 73.24 70.7351 72.05 344238 72.05 up down incorrect
ACMR.US ACM Research Inc 20241226 0 15.3 15.69 15.1 15.66 748025 15.66 up up correct
ACNB.US ACNB Corporation 20241226 0 40.67 41.06 40.566 40.97 17485 40.6486 up up correct
ACRS.US Aclaris Therapeutics Inc 20241226 0 2.91 3.02 2.8 2.915 761195 2.915 up up correct
ACT.US Enact Holdings Inc. Common Stock 20241226 0 32.62 32.955 32.48 32.91 128400 32.7265 up up correct
ACTG.US Acacia Research Corporation 20241226 0 4.49 4.53 4.43 4.44 147045 4.44 down down correct
ACVA.US ACV Auctions Inc 20241226 0 21.67 22.18 21.58 22.12 770595 22.12 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20241226 0 0.88 0.927 0.86 0.9 49487 0.9 up up correct
ADAG.US Adagene Inc 20241226 0 2 2.1 1.9 1.96 64900 1.96 down down correct
ADAP.US Adaptimmune Therapeutics plc 20241226 0 0.575 0.5878 0.5473 0.5677 4660286 0.5677 down up incorrect
ADBE.US Adobe Inc 20241226 0 445.85 452.34 444.68 450.16 2134310 450.16 up up correct
ADC.US PA 20241226 0 18.15 18.36 18 18.08 52239 17.9008 down down correct
ADI.US Analog Devices Inc 20241226 0 215.39 219.07 215.39 218.06 1189000 217.1154 up up correct
ADIL.US Adial Pharmaceuticals Inc 20241226 0 1.04 1.07 1.02 1.05 59577 1.05 up up correct
ADMA.US ADMA Biologics Inc 20241226 0 17.3 17.9 17.2 17.89 1624154 17.89 up up correct
ADN.US Advent Technologies Holdings Inc 20241226 0 4.94 5.19 4.872 5.05 28400 5.05 up up correct
ADNWW.US Advent Technologies Holdings Inc 20241226 0 0.008 0.0099 0.0076 0.0099 197127 0.0099 up up correct
ADP.US Automatic Data Processing Inc 20241226 0 296.33 298.32 295.4 297.23 1403700 295.6546 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20241226 0 6.34 6.51 6.3 6.44 657384 6.44 up up correct
ADSK.US Autodesk Inc 20241226 0 299.43 301.7325 299.43 300.28 646806 300.28 up up correct
ADTN.US ADTRAN Inc 20241226 0 8.35 8.51 8.2866 8.49 256579 8.49 up down incorrect
ADTX.US Aditxt Inc 20241226 0 0.181 0.205 0.181 0.193 41156 48.25 up up correct
ADUS.US Addus HomeCare Corporation 20241226 0 128.18 130.23 128.18 130.18 56799 130.18 up up correct
ADV.US Advantage Solutions Inc 20241226 0 3.02 3.07 3 3.03 195771 3.03 up up correct
ADVM.US Adverum Biotechnologies Inc 20241226 0 4.74 5.05 4.59 5.02 314586 5.02 up up correct
ADVWW.US Advantage Solutions Inc 20241226 0 0.0174 0.0174 0.0132 0.016 71187 0.016 down down correct
ADXN.US Addex Therapeutics Ltd 20241226 0 8.1 8.65 7.81 7.81 21808 7.81 down down correct
ADXS.US Advaxis Inc 20241226 0 0.027 0.027 0.027 0.027 758 0.027
AEAEU.US AltEnergy Acquisition Corp. Unit 20241226 0 10.72 10.72 10.72 10.72 0 10.72
AEHL.US Antelope Enterprise Holdings Limited 20241226 0 0.183 0.2043 0.1755 0.1963 2164685 0.1963 up up correct
AEHR.US Aehr Test Systems 20241226 0 14.92 16.5599 14.8991 16.29 1680925 16.29 up up correct
AEI.US Alset EHome International Inc 20241226 0 0.91 0.9434 0.8974 0.915 16412 0.915 up up correct
AEIS.US Advanced Energy Industries Inc 20241226 0 115.37 117.86 115.13 117.31 90854 117.2173 up down incorrect
AEMD.US Aethlon Medical Inc 20241226 0 0.5679 0.71 0.5611 0.5876 3221023 0.5876 up up correct
AEP.US American Electric Power Company Inc 20241226 0 92.05 92.56 91.8 92.06 2066500 91.2068 up up correct
AEYE.US AudioEye Inc 20241226 0 16.67 17.4 16.533 17.38 223482 17.38 up up correct
AFBI.US Affinity Bancshares Inc 20241226 0 21.875 21.94 21.81 21.81 4063 20.1652 down up incorrect
AFCG.US AFC Gamma Inc 20241226 0 8.84 8.98 8.8 8.87 149000 8.5284 up up correct
AFIB.US Acutus Medical Inc 20241226 0 0.048 0.055 0.048 0.052 77575 0.052 up up correct
AFMD.US Affimed N.V 20241226 0 1.22 1.33 1.2102 1.27 225855 1.27 up up correct
AFRM.US Affirm Holdings Inc 20241226 0 65.51 67.35 65.12 66.85 2565232 66.85 up down incorrect
AFYA.US Afya Limited 20241226 0 15.62 16.05 15.62 15.91 87638 15.91 up up correct
AGEN.US Agenus Inc 20241226 0 2.72 2.825 2.665 2.81 317366 2.81 up down incorrect
AGFY.US Agrify Corporation 20241226 0 33.82 36.95 32.557 34.2 82700 34.2 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20241226 0 34 34.91 33.75 34.37 655863 34.37 up up correct
AGMH.US AGM Group Holdings Inc 20241226 0 1.3 1.32 1.22 1.25 69457 1.25 down down correct
AGNC.US AGNC Investment Corp 20241226 0 9.43 9.45 9.36 9.38 18471930 9.0427 down down correct
AGNCM.US AGNC Investment Corp 20241226 0 25.4 25.54 25.4 25.471 17100 24.884 up up correct
AGNCN.US AGNC Investment Corp 20241226 0 25.84 25.8401 25.71 25.79 9941 25.1552 down down correct
AGNCO.US AGNC Investment Corp 20241226 0 25.6 25.69 25.6 25.64 21700 25.0072 up up correct
AGNCP.US AGNC Investment Corp. 20241226 0 24.92 24.9396 24.85 24.9 18250 24.5184 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20241226 0 2.49 2.67 2.48 2.65 83749 2.65 up up correct
AGRX.US Agile Therapeutics Inc 20241226 0 0.6022 0.6022 0.6022 0.6022 0 0.6022
AGYS.US Agilysys Inc 20241226 0 136.73 138.57 136.12 138.09 116124 138.09 up down incorrect
AHCO.US AdaptHealth Corp 20241226 0 9.99 10.1 9.59 9.79 1272941 9.79 down up incorrect
AIHS.US Senmiao Technology Limited 20241226 0 0.93 0.9908 0.9013 0.97 10756 0.97 up up correct
AIP.US Arteris Inc. Common Stock 20241226 0 9.85 10.695 9.8201 10.61 336213 10.61 up down incorrect
AIRG.US Airgain Inc 20241226 0 6.96 7.67 6.96 7.56 19761 7.56 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20241226 0 5.42 5.65 5.365 5.64 313869 5.64 up up correct
AIRT.US Air T Inc 20241226 0 20.85 20.85 20.5 20.62 4154 20.62 down down correct
AIRTP.US Air T Inc 20241226 0 17 17.04 17 17.04 701 16.5509 up up correct
AKAM.US Akamai Technologies Inc 20241226 0 96.72 98.11 96.5 97.96 946913 97.96 up up correct
AKBA.US Akebia Therapeutics Inc 20241226 0 1.86 1.93 1.85 1.93 1662430 1.93 up up correct
AKRO.US Akero Therapeutics Inc 20241226 0 28.13 29.11 27.9 28.89 336610 28.89 up up correct
AKTX.US Akari Therapeutics Plc 20241226 0 1.02 1.1263 0.98 0.98 85607 0.98 down down correct
AKYA.US Akoya Biosciences Inc 20241226 0 2.38 2.48 2.3184 2.46 67029 2.46 up down incorrect
ALCO.US Alico Inc 20241226 0 26.33 26.5 25.51 25.83 32200 25.78 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20241226 0 4.77 5.065 4.69 5.02 437338 5.02 up up correct
ALEC.US Alector Inc 20241226 0 1.83 1.92 1.775 1.82 1443997 1.82 down down correct
ALF.US Alfi Inc 20241226 0 10.1 10.1 10.1 10.1 0 10.1
ALGM.US Allegro MicroSystems Inc 20241226 0 21.92 22.55 21.885 22.27 770631 22.27 up up correct
ALGN.US Align Technology Inc 20241226 0 211.55 216.1 210.51 215.5 570900 215.5 up up correct
ALGS.US Aligos Therapeutics Inc 20241226 0 40 43.94 38.13 43.37 787957 43.37 up up correct
ALGT.US Allegiant Travel Company 20241226 0 88.76 92.22 88.07 91.41 309801 91.41 up up correct
ALHC.US Alignment Healthcare Inc 20241226 0 11.45 11.45 10.67 10.84 674380 10.84 down up incorrect
ALKS.US Alkermes plc 20241226 0 29.54 29.929 29.33 29.81 771364 29.81 up down incorrect
ALKT.US Alkami Technology Inc 20241226 0 39.38 40.06 39.12 39.9 246446 39.9 up up correct
ALLK.US Allakos Inc 20241226 0 1.26 1.29 1.22 1.26 199447 1.26
ALLO.US Allogene Therapeutics Inc 20241226 0 2.06 2.17 2 2.17 2861945 2.17 up up correct
ALLT.US Allot Ltd 20241226 0 5.1 5.53 5.05 5.455 1241630 5.455 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20241226 0 241.78 244.82 240.43 242.5 358600 242.5 up down incorrect
ALOT.US AstroNova Inc 20241226 0 13.5 13.83 13.05 13.05 21091 13.05 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20241226 0 0.0152 0.0152 0.015 0.0151 22075 0.0151 down up incorrect
ALRM.US Alarm.com Holdings Inc 20241226 0 61.72 63.19 61.51 62.98 233882 62.98 up up correct
ALRN.US Aileron Therapeutics Inc 20241226 0 2.25 2.29 2.01 2.25 646733 2.25
ALRS.US Alerus Financial Corporation 20241226 0 19.54 19.79 18.58 19.77 93853 19.3553 up up correct
ALT.US Altimmune Inc 20241226 0 7.47 8.05 7.3746 8 2185109 8 up up correct
ALTM.US Altus Midstream Company 20241226 0 5.22 5.29 5.18 5.19 5292200 5.19 down up incorrect
ALTO.US Alto Ingredients Inc 20241226 0 1.61 1.7 1.61 1.66 367439 1.66 up down incorrect
ALTR.US Altair Engineering Inc 20241226 0 108.84 109.25 108.75 109.1 313381 109.1 up up correct
ALVR.US AlloVir Inc 20241226 0 0.477 0.489 0.461 0.473 3265 10.879 down down correct
ALXO.US ALX Oncology Holdings Inc 20241226 0 1.76 1.885 1.67 1.69 558543 1.69 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20241226 0 1.2 1.2465 1.17 1.24 100294 1.24 up down incorrect
AMAL.US Amalgamated Financial Corp 20241226 0 33.63 34.09 33.415 34.02 69998 33.8849 up up correct
AMAT.US Applied Materials Inc 20241226 0 167.35 168.8499 166.75 167.55 2796316 167.165 up up correct
AMBA.US Ambarella Inc 20241226 0 73.8 75.59 72.94 75.08 270125 75.08 up up correct
AMCX.US AMC Networks Inc 20241226 0 9.31 9.595 9.23 9.55 403758 9.55 up up correct
AMD.US Advanced Micro Devices Inc 20241226 0 125.52 127.2999 125.05 125.06 25139141 125.06 down down correct
AMED.US Amedisys Inc 20241226 0 85.08 85.97 84.62 85.95 270941 85.95 up up correct
AMGN.US Amgen Inc 20241226 0 262.21 264.73 261.76 263.18 1637300 261.0708 up up correct
AMKR.US Amkor Technology Inc 20241226 0 26.2 26.6577 26.02 26.4 594708 26.2872 up up correct
AMPG.US AmpliTech Group Inc 20241226 0 3.71 5.43 3.35 5.12 20259711 5.12 up down incorrect
AMPGW.US AmpliTech Group Inc 20241226 0 0.98 1.19 0.786 1.07 243000 1.07 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20241226 0 38.25 38.6 37.81 38.17 403598 38.17 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20241226 0 10.98 11.199 10.9 11.13 176418 11.13 up up correct
AMRK.US A 20241226 0 25.91 26.425 25.36 26.36 148399 26.1699 up up correct
AMRN.US Amarin Corporation plc 20241226 0 0.459 0.4623 0.4404 0.4487 1688224 0.4487 down down correct
AMSC.US American Superconductor Corporation 20241226 0 24.82 26.56 24.27 26.48 881401 26.48 up up correct
AMSF.US AMERISAFE Inc 20241226 0 52 52.26 51.89 52.14 50605 51.7407 up down incorrect
AMST.US Amesite Inc 20241226 0 4.74 4.9 4.19 4.72 52465 4.72 down down correct
AMTB.US Amerant Bancorp Inc 20241226 0 22.43 22.73 22.32 22.65 108358 22.564 up up correct
AMTX.US Aemetis Inc 20241226 0 2.6 2.9 2.6 2.86 913186 2.86 up down incorrect
AMWD.US American Woodmark Corporation 20241226 0 80.76 82.12 80.19 82.01 99707 82.01 up up correct
AMZN.US Amazon.com Inc 20241226 0 228.5 228.5 226.6706 227.05 16174500 227.05 down down correct
ANAB.US AnaptysBio Inc 20241226 0 13.78 14.325 13.63 13.74 388496 13.74 down down correct
ANDE.US The Andersons Inc 20241226 0 40.42 40.88 40.175 40.5 235949 40.3051 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20241226 0 1.49 1.6738 1.49 1.62 55186 1.62 up up correct
ANGI.US Angi Inc 20241226 0 1.6 1.64 1.5701 1.63 1001657 1.63 up up correct
ANGO.US AngioDynamics Inc 20241226 0 8.67 9.06 8.635 9.01 359036 9.01 up down incorrect
ANIK.US Anika Therapeutics Inc 20241226 0 16.26 16.73 16.18 16.65 49440 16.65 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20241226 0 54 55.58 52.89 55.5 248015 55.5 up up correct
ANIX.US Anixa Biosciences Inc 20241226 0 2.58 2.6496 2.55 2.57 52995 2.57 down down correct
ANNX.US Annexon Inc 20241226 0 5.13 5.3 5.09 5.26 546028 5.26 up up correct
ANSS.US ANSYS Inc 20241226 0 339.65 341.65 339 340.16 187300 340.16 up down incorrect
ANTE.US AirNet Technology Inc 20241226 0 0.38 0.42 0.35 0.3887 76754 0.3887 up up correct
ANY.US Sphere 3D Corp 20241226 0 1 1.04 0.989 1.04 342201 1.04 up up correct
APA.US APA Corporation 20241226 0 21.84 21.97 21.57 21.84 2910478 21.6096
AOSL.US Alpha and Omega Semiconductor Limited 20241226 0 39.8 41.42 38.68 41.05 347049 41.05 up up correct
AOUT.US American Outdoor Brands Inc 20241226 0 14.94 15.47 14.86 15.4 38463 15.4 up up correct
APDN.US Applied DNA Sciences Inc 20241226 0 0.1817 0.1933 0.175 0.1788 48716 8.94 down up incorrect
APEI.US American Public Education Inc 20241226 0 22.08 22.45 21.85 22.32 79039 22.32 up up correct
API.US Agora Inc 20241226 0 4.44 4.63 4.31 4.55 601592 4.55 up up correct
APLS.US Apellis Pharmaceuticals Inc 20241226 0 33.05 33.225 32.33 32.955 1062450 32.955 down down correct
APLT.US Applied Therapeutics Inc 20241226 0 0.823 0.9 0.7726 0.8866 7421177 0.8866 up up correct
APM.US Aptorum Group Limited 20241226 0 0.9009 0.96 0.8552 0.8601 56939 0.8601 down up incorrect
APOG.US Apogee Enterprises Inc 20241226 0 71.79 73.27 71.47 73.15 134287 72.791 up up correct
APP.US AppLovin Corporation 20241226 0 341.35 350.2358 336.35 346.73 1828058 346.73 up up correct
APPF.US AppFolio Inc 20241226 0 251.23 253.385 250.25 252.45 92144 252.45 up down incorrect
APPN.US Appian Corporation 20241226 0 34.28 34.97 34 34.63 293766 34.63 up up correct
APPS.US Digital Turbine Inc 20241226 0 1.74 2.04 1.725 2.01 4730308 2.01 up up correct
APRE.US Aprea Therapeutics Inc 20241226 0 3.06 3.4218 3.06 3.37 46206 3.37 up up correct
APTO.US Aptose Biosciences Inc 20241226 0 0.24 0.2695 0.234 0.2507 81739 7.521 up down incorrect
APVO.US Aptevo Therapeutics Inc 20241226 0 4.86 5.1879 4.8462 5.11 161245 5.11 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20241226 0 1.5 1.5274 1.39 1.44 43339 1.44 down down correct
APYX.US Apyx Medical Corporation 20241226 0 1.7 1.75 1.49 1.6 69739 1.6 down up incorrect
AQB.US AquaBounty Technologies Inc 20241226 0 0.7193 0.77 0.6462 0.761 699741 0.761 up up correct
AQMS.US Aqua Metals Inc 20241226 0 1.82 2.21 1.82 2.11 316518 2.11 up up correct
AQST.US Aquestive Therapeutics Inc 20241226 0 3.53 3.66 3.47 3.66 841285 3.66 up up correct
ARAY.US Accuray Incorporated 20241226 0 1.92 1.99 1.9 1.98 242127 1.98 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20241226 0 1.63 1.879 1.5 1.8 1610530 1.8 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20241226 0 0.14 0.19 0.13 0.1486 171563 0.1486 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20241226 0 0.68 0.7 0.6468 0.665 305346 0.665 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20241226 0 6.76 6.76 6.54 6.54 9000 6.1191 down down correct
ARCB.US ArcBest Corporation 20241226 0 93.77 95.04 93.43 94.11 149520 93.9882 up up correct
ARCC.US Ares Capital Corporation 20241226 0 21.64 21.95 21.62 21.94 4485761 21.4488 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20241226 0 16.33 17.02 15.98 16.93 217375 16.93 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20241226 0 0.0001 0.0001 0.0001 0.0001 34462 0.0001
ARDX.US Ardelyx Inc 20241226 0 4.61 4.89 4.555 4.81 4423637 4.81 up up correct
AREC.US American Resources Corporation 20241226 0 1.03 1.1 1.03 1.08 123529 1.08 up up correct
ARGO.US PA 20241226 0 24.8801 24.95 24.88 24.91 4114 24.4796 up down incorrect
ARGX.US argenx SE 20241226 0 626.07 637.08 623.775 632.04 67800 632.04 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20241226 0 9.5 9.6155 9.24 9.41 891165 9.41 down down correct
ARKO.US Arko Corp 20241226 0 6.52 6.675 6.51 6.62 171930 6.5718 up up correct
ARKR.US Ark Restaurants Corp 20241226 0 11 11.68 10.4299 11.01 4703 11.01 up up correct
ARLP.US Alliance Resource Partners L.P 20241226 0 25.56 25.79 25.422 25.69 141461 25.0473 up up correct
AROW.US Arrow Financial Corporation 20241226 0 28.59 29.06 28.405 28.99 24539 28.6881 up up correct
ARQQ.US Arqit Quantum Inc 20241226 0 29.27 44.48 28 43.83 1773945 43.83 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20241226 0 0.37 0.37 0.37 0.37 662825 0.37
ARQT.US Arcutis Biotherapeutics Inc 20241226 0 14.8 15.2235 14.63 14.93 1473954 14.93 up up correct
ARRY.US Array Technologies Inc 20241226 0 5.84 6 5.8 5.91 3166194 5.91 up up correct
ARTL.US Artelo Biosciences Inc 20241226 0 0.97 1.06 0.97 1.0455 38143 1.0455 up up correct
ARTNA.US Artesian Resources Corporation 20241226 0 31.29 31.81 31 31.77 25400 31.4643 up up correct
ARTW.US Art's 20241226 0 1.53 2.24 1.481 1.99 991244 1.99 up down incorrect
ARVN.US Arvinas Inc 20241226 0 18.37 19.13 18.04 19.08 716052 19.08 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20241226 0 19.31 19.795 19.1 19.53 957849 19.53 up up correct
ASLE.US AerSale Corporation 20241226 0 6.25 6.26 6.11 6.19 232255 6.19 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20241226 0 21.37 21.37 21.37 21.37 0 20.642
ASMB.US Assembly Biosciences Inc 20241226 0 15.85 15.85 15 15.38 39363 15.38 down down correct
ASML.US ASML Holding N.V 20241226 0 714.21 720.5 711.11 715.86 734798 714.3346 up up correct
ASO.US Academy Sports and Outdoors Inc 20241226 0 58.57 61.25 58.49 61.17 1983395 61.17 up up correct
ASPCU.US Alpha Capital Acquisition Company 20241226 0 10.04 10.04 10.04 10.04 5200 10.04
ASPS.US Altisource Portfolio Solutions S.A 20241226 0 0.69 0.797 0.65 0.7879 306045 0.7879 up up correct
ASPU.US Aspen Group Inc 20241226 0 0.125 0.2 0.125 0.14 66286 0.14 up up correct
ASRT.US Assertio Holdings Inc 20241226 0 0.8689 0.92 0.86 0.9 481278 0.9 up up correct
ASRV.US AmeriServ Financial Inc 20241226 0 2.567 2.615 2.56 2.59 4983 2.5613 up up correct
ASTC.US Astrotech Corporation 20241226 0 6.75 6.935 6.6 6.935 15393 6.935 up up correct
ASTE.US Astec Industries Inc 20241226 0 33 33.935 32.72 33.8 62506 33.6778 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20241226 0 9.77 9.99 9.71 9.96 305600 9.96 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20241226 0 1.432 1.52 1.41 1.47 15660 1.47 up up correct
ASTS.US AST SpaceMobile Inc 20241226 0 23.38 24.85 22.85 24.68 5012813 24.68 up up correct
ASUR.US Asure Software Inc 20241226 0 9.09 9.5 9.08 9.49 194749 9.49 up down incorrect
ASYS.US Amtech Systems Inc 20241226 0 5.45 5.55 5.35 5.42 66341 5.42 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20241226 0 1.23 1.26 1.2 1.25 1223793 1.25 up up correct
ATCOL.US Atlas Corp 20241226 0 25.09 25.09 25.09 25.09 0 24.6471
ATEC.US Alphatec Holdings Inc 20241226 0 9.16 9.415 9.025 9.33 1062565 9.33 up up correct
ATER.US Aterian Inc 20241226 0 2.29 2.34 2.25 2.27 46753 2.27 down down correct
ATEX.US Anterix Inc 20241226 0 31.25 31.4242 30.96 31.25 56671 31.25
ATHA.US Athira Pharma Inc 20241226 0 0.543 0.543 0.506 0.539 587200 0.539 down down correct
ATHE.US Alterity Therapeutics Limited 20241226 0 2.46 3.16 2.46 3.149 121839 3.149 up up correct
ATIF.US ATIF Holdings Limited 20241226 0 0.7801 0.97 0.7801 0.8826 90007 0.8826 up up correct
ATLC.US Atlanticus Holdings Corporation 20241226 0 57.15 59.48 57.15 59.35 44388 59.35 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20241226 0 23.744 23.82 23.71 23.82 9200 23.4407 up up correct
ATLCP.US Atlanticus Holdings Corporation 20241226 0 23.151 23.151 23.01 23.15 3000 22.686 down down correct
ATLO.US Ames National Corporation 20241226 0 16.3 16.675 16.19 16.67 26111 16.4883 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20241226 0 0.0549 0.0549 0.054 0.054 4300 0.054 down down correct
ATNF.US 180 Life Sciences Corp 20241226 0 2.4 2.96 2.37 2.83 783500 2.83 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20241226 0 0.0115 0.0115 0.0081 0.0098 186438 0.0098 down down correct
ATNI.US ATN International Inc 20241226 0 16.41 16.8 16.17 16.63 55843 16.389 up down incorrect
ATOM.US Atomera Incorporated 20241226 0 10.22 12.7989 9.7 12.58 1761481 12.58 up up correct
ATOS.US Atossa Therapeutics Inc 20241226 0 1.02 1.08 0.9841 1.06 1011929 1.06 up up correct
ATRA.US Atara Biotherapeutics Inc 20241226 0 13.59 13.98 12.59 12.98 106532 12.98 down down correct
ATRC.US AtriCure Inc 20241226 0 30.28 30.89 30.03 30.75 264989 30.75 up down incorrect
ATRO.US Astronics Corporation 20241226 0 16.04 16.17 15.88 16.14 249800 16.14 up up correct
ATSG.US Air Transport Services Group Inc 20241226 0 21.92 22.04 21.91 21.95 1212473 21.95 up up correct
ATXI.US Avenue Therapeutics Inc 20241226 0 1.72 1.89 1.72 1.86 23823 1.86 up up correct
ATXS.US Astria Therapeutics Inc 20241226 0 9.41 9.51 9.01 9.42 237781 9.42 up up correct
AUB.US Atlantic Union Bankshares Corporation 20241226 0 37.8 38.755 37.68 38.63 706325 38.2841 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20241226 0 24.3976 24.3976 23.9001 23.92 11814 23.5112 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20241226 0 23.5 23.94 22.82 23.86 3752 23.5532 up up correct
AUDC.US AudioCodes Ltd 20241226 0 9.49 9.64 9.46 9.54 171434 9.54 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20241226 0 6.32 6.32 6.13 6.3 11783 6.3 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20241226 0 8.97 9.26 8.9 9.25 771686 9.25 up up correct
AUR.US Aurora Innovation Inc 20241226 0 7.06 7.5 6.93 7.34 8468422 7.34 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20241226 0 8.15 8.5555 8.14 8.41 77893 8.41 up up correct
AUROW.US Aurora Innovation Inc 20241226 0 1.3102 1.41 1.3102 1.3405 42694 1.3405 up up correct
AUTL.US Autolus Therapeutics plc 20241226 0 2.25 2.33 2.21 2.3 1258993 2.3 up up correct
AUUD.US Auddia Inc 20241226 0 0.4788 0.5299 0.4281 0.509 1440352 0.509 up down incorrect
AUUDW.US Auddia Inc 20241226 0 0.0181 0.024 0.0151 0.0195 50756 0.0195 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20241226 0 4.38 4.705 4.355 4.69 213811 4.69 up up correct
AVAV.US AeroVironment Inc 20241226 0 158.11 162.2074 158 161.5 269487 161.5 up up correct
AVDL.US Avadel Pharmaceuticals plc 20241226 0 10.18 10.63 10.14 10.61 632494 10.61 up down incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20241226 0 10.41 10.54 10.375 10.51 603436 10.51 up up correct
AVGO.US Broadcom Inc 20241226 0 240 247.28 237.6 245.36 28537540 244.6198 up up correct
AVGR.US Avinger Inc 20241226 0 1.26 1.54 1.11 1.28 4838663 1.28 up up correct
AVIR.US Atea Pharmaceuticals Inc 20241226 0 3.23 3.29 3.185 3.29 333255 3.29 up up correct
AVNW.US Aviat Networks Inc 20241226 0 16.79 17.98 16.35 17.94 270631 17.94 up up correct
AVO.US Mission Produce Inc 20241226 0 14.55 14.885 14.41 14.45 622577 14.45 down down correct
AVPT.US Avepoint Inc 20241226 0 17.71 17.75 17.31 17.43 618035 17.43 down down correct
AVPTW.US AVPTW 20241226 0 6.15 6.15 6 6.08 1097 6.08 down up incorrect
AVT.US Avnet Inc 20241226 0 53.52 54.21 53.52 53.75 386300 53.3849 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20241226 0 2.59 2.675 2.5416 2.63 129629 2.63 up up correct
AVTX.US Avalo Therapeutics Inc 20241226 0 8.55 9.3848 8.19 9.09 94858 9.09 up up correct
AVXL.US Anavex Life Sciences Corp 20241226 0 10.842 14.4405 10.767 12.56 6306076 12.56 up up correct
AWH.US Aspira Women's Health Inc 20241226 0 0.788 0.8 0.75 0.77 57798 0.77 down down correct
AWRE.US Aware Inc 20241226 0 1.47 1.55 1.47 1.53 39852 1.53 up up correct
AXDX.US Accelerate Diagnostics Inc 20241226 0 1.07 1.1597 1.06 1.11 31021 1.11 up down incorrect
AXGN.US AxoGen Inc 20241226 0 16.37 17.21 16.23 16.73 502500 16.73 up up correct
AXON.US Axon Enterprise Inc 20241226 0 630 630 620.96 623.8 526622 623.8 down down correct
AXSM.US Axsome Therapeutics Inc 20241226 0 86.5 88.59 84.935 87.97 432741 87.97 up up correct
AXTI.US AXT Inc 20241226 0 2.26 2.31 2.23 2.28 367307 2.28 up up correct
AYRO.US Ayro Inc 20241226 0 0.719 0.74 0.7 0.721 134991 0.721 up up correct
AYTU.US Aytu Biopharma Inc 20241226 0 1.53 1.6 1.5 1.5333 31909 1.5333 up down incorrect
AZN.US AstraZeneca PLC 20241226 0 65.92 66.6679 65.86 66.52 3347958 65.6011 up down incorrect
AZPN.US Aspen Technology Inc 20241226 0 250.6 251.004 249.54 250.51 218363 250.51 down up incorrect
BAC.US PQ 20241226 0 18.37 18.37 18.15 18.21 329780 17.9516 down down correct
BAND.US Bandwidth Inc 20241226 0 17.75 18.08 17.57 17.73 188099 17.73 down down correct
BANF.US BancFirst Corporation 20241226 0 119 121.515 118.37 121.21 58105 120.7439 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20241226 0 25.841 25.841 25.66 25.71 1066 25.2591 down down correct
BANR.US Banner Corporation 20241226 0 67.09 68.23 66.79 68.14 122016 67.6692 up up correct
BANX.US StoneCastle Financial Corp 20241226 0 20.98 21.15 20.74 21.03 40000 20.4895 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20241226 0 5.01 5.75 3.9 4.42 1971497 4.42 down down correct
BASE.US Couchbase Inc. Common Stock 20241226 0 15.5 15.69 15.33 15.59 268263 15.59 up up correct
BATRA.US The Liberty Braves Group 20241226 0 40.62 40.71 40.4 40.57 21000 40.57 down down correct
BATRK.US The Liberty Braves Group 20241226 0 38.02 38.3 37.9 38.03 109000 38.03 up up correct
BBCP.US Concrete Pumping Holdings Inc 20241226 0 6.66 6.74 6.61 6.7 52526 5.936 up up correct
BBGI.US Beasley Broadcast Group Inc 20241226 0 8.19 8.4764 8.19 8.4764 2461 8.4764 up up correct
BBIG.US Vinco Ventures Inc 20241226 0 0.0003 0.005 0.0003 0.001 15043 0.001 up up correct
BBIO.US BridgeBio Pharma Inc 20241226 0 28.18 28.84 27.78 28.39 1025591 28.39 up up correct
BBLG.US Bone Biologics Corp Common Stock 20241226 0 0.898 0.96 0.8763 0.95 214339 0.95 up up correct
BBSI.US Barrett Business Services Inc 20241226 0 43.25 44.04 42.99 43.94 67224 43.8512 up up correct
BCAB.US BioAtla Inc 20241226 0 0.65 0.6597 0.6303 0.64 1400297 0.64 down down correct
BCBP.US BCB Bancorp Inc 20241226 0 11.84 11.93 11.75 11.91 23205 11.7377 up up correct
BCDA.US BioCardia Inc 20241226 0 1.86 2.3968 1.86 2.32 210133 2.32 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20241226 0 2.22 2.5 2.22 2.48 195473 2.48 up up correct
BCML.US BayCom Corp 20241226 0 26.48 27.39 26.4137 27.18 28546 27.0175 up up correct
BCOV.US Brightcove Inc 20241226 0 4.36 4.38 4.35 4.36 146616 4.36
BCOW.US 1895 Bancorp of Wisconsin Inc 20241226 0 9.9563 9.9964 9.9505 9.9964 922 9.9964 up up correct
BCPC.US Balchem Corporation 20241226 0 165.4 167.2 164.84 166.96 55578 166.96 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20241226 0 7.65 7.83 7.62 7.72 1240701 7.72 up up correct
BCTX.US BriaCell Therapeutics Corp 20241226 0 0.54 0.54 0.497 0.535 76788 8.025 down down correct
BCTXW.US BriaCell Therapeutics Corp 20241226 0 0.2699 0.296 0.2257 0.2911 120045 0.2911 up up correct
BCYC.US Bicycle Therapeutics plc 20241226 0 14.61 15.1 14.56 14.6 171004 14.6 down down correct
BDSX.US Biodesix Inc 20241226 0 1.48 1.48 1.42 1.46 137875 1.46 down down correct
BDTX.US Black Diamond Therapeutics Inc 20241226 0 2.18 2.31 2.155 2.3 379500 2.3 up up correct
BEAM.US Beam Therapeutics Inc 20241226 0 28.41 29.11 27.75 28.7 577223 28.7 up up correct
BEAT.US Heartbeam Inc. Common Stock 20241226 0 2.36 2.44 2.28 2.35 171769 2.35 down down correct
BEATW.US Heartbeam Inc. Warrant 20241226 0 0.67 0.67 0.67 0.67 254 0.67
BECN.US Beacon Roofing Supply Inc 20241226 0 100.56 102.27 100.17 101.94 302701 101.94 up up correct
BEEM.US Beam Global 20241226 0 2.79 3.5 2.72 3.38 823593 3.38 up up correct
BELFA.US Bel Fuse Inc 20241226 0 92.87 92.87 91.5831 92.83 5440 92.765 down down correct
BELFB.US Bel Fuse Inc 20241226 0 83.6 84.53 83.35 84.41 35320 84.3345 up up correct
BFC.US Bank First Corporation 20241226 0 99.09 100.31 98.95 100.31 7812 100.31 up down incorrect
BFIN.US BankFinancial Corporation 20241226 0 12.619 12.655 12.505 12.58 17097 12.4852 down down correct
BFRI.US Biofrontera Inc. Common Stock 20241226 0 1.01 1.0982 0.9999 1.07 266529 1.07 up down incorrect
BFRIW.US Biofrontera Inc. Warrants 20241226 0 0.12 0.12 0.08 0.0851 1301 0.0851 down up incorrect
BFST.US Business First Bancshares Inc 20241226 0 25.81 26.2 25.72 26.18 34344 26.0467 up up correct
BGFV.US Big 5 Sporting Goods Corporation 20241226 0 1.7 1.8 1.694 1.79 264928 1.79 up up correct
BGNE.US BeiGene Ltd 20241226 0 181.58 184.98 180.99 184.68 163887 184.68 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20241226 0 10.27 10.27 10.27 10.27 0 10.27
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20241226 0 0.128 0.135 0.116 0.121 154306 12.1 down down correct
BHF.US Brighthouse Financial Inc 20241226 0 48.22 48.89 48.15 48.8 164346 48.8 up down incorrect
BHFAL.US Brighthouse Financial Inc 20241226 0 23.86 24.2 23.86 24.02 13555 23.5859 up up correct
BHFAM.US Brighthouse Financial Inc 20241226 0 15.73 15.9 15.52 15.87 75200 15.5712 up up correct
BHFAN.US Brighthouse Financial Inc 20241226 0 18.23 18.67 17.963 18.67 115600 18.2966 up up correct
BHFAO.US Brighthouse Financial Inc 20241226 0 22.88 22.88 22.55 22.66 51100 22.2224 down down correct
BHFAP.US Brighthouse Financial Inc 20241226 0 22.09 22.57 21.59 22.03 83200 21.6002 down down correct
BIDU.US Baidu Inc 20241226 0 87.87 88.95 87.47 88.25 1235905 88.25 up up correct
BIGC.US BigCommerce Holdings Inc 20241226 0 6.16 6.39 6.155 6.29 572228 6.29 up up correct
BIIB.US Biogen Inc 20241226 0 148 150.68 147.83 149.9 846000 149.9 up up correct
BILI.US Bilibili Inc 20241226 0 19.21 19.555 19.13 19.36 2188635 19.36 up down incorrect
BIMI.US BIMI International Medical Inc 20241226 0 0.0011 0.0021 0.0011 0.0021 9172 0.0021 up up correct
BIOX.US Bioceres Crop Solutions Corp 20241226 0 6.27 6.4 6.23 6.33 69928 6.33 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20241226 0 7.03 7.33 6.9462 7.33 47188 7.33 up up correct
BITF.US Bitfarms Ltd. Common Stock 20241226 0 1.7 1.7 1.62 1.66 25735094 1.66 down down correct
BIVI.US BioVie Inc 20241226 0 2.09 2.29 2.09 2.25 1182756 2.25 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20241226 0 3.87 3.87 3.61 3.75 35169 3.75 down up incorrect
BJRI.US BJ's Restaurants Inc 20241226 0 35.1 35.715 34.43 35.62 181220 35.62 up up correct
BKNG.US Booking Holdings Inc 20241226 0 5094.06 5125.84 5092.8 5096.04 68666 5085.6221 up up correct
BKR.US Baker Hughes Company 20241226 0 40.79 40.9 40.27 40.88 2289600 40.6817 up up correct
BKSC.US Bank of South Carolina Corporation 20241226 0 13.1 13.18 13.1 13.18 641 12.9904 up up correct
BKYI.US BIO 20241226 0 1.07 1.11 1.07 1.09 71593 1.09 up up correct
BL.US BlackLine Inc 20241226 0 62.16 62.63 61.81 62.49 210832 62.49 up down incorrect
BLBD.US Blue Bird Corporation 20241226 0 38.9 40.12 38.8 40.02 355012 40.02 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20241226 0 1.75 1.795 1.685 1.725 23854 1.725 down down correct
BLDE.US Blade Air Mobility Inc 20241226 0 4.11 4.49 4.11 4.45 834300 4.45 up up correct
BLDEW.US Blade Air Mobility Inc 20241226 0 0.41 0.46 0.4 0.4599 171989 0.4599 up up correct
BLDP.US Ballard Power Systems Inc 20241226 0 1.71 1.76 1.68 1.7 4180575 1.7 down down correct
BLEUU.US bleuacacia ltd Unit 20241226 0 10.91 10.91 10.91 10.91 0 10.91
BLFS.US BioLife Solutions Inc 20241226 0 26.03 27.15 26.0249 27.03 125285 27.03 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20241226 0 9.83 9.92 9.79 9.9 30599 9.9 up down incorrect
BLIN.US Bridgeline Digital Inc 20241226 0 1.36 1.45 1.29 1.45 206619 1.45 up up correct
BLKB.US Blackbaud Inc 20241226 0 75.93 76.575 75.42 76.28 72826 76.28 up up correct
BLMN.US Bloomin' Brands Inc 20241226 0 11.64 12.455 11.53 12.42 1926896 12.2207 up down incorrect
BLNK.US Blink Charging Co 20241226 0 1.51 1.62 1.5 1.58 4581519 1.58 up up correct
BLRX.US BioLineRx Ltd 20241226 0 0.25 0.2568 0.218 0.2241 53569 8.964 down down correct
BLUE.US bluebird bio Inc 20241226 0 7.77 8.88 7.65 8.78 355474 8.78 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20241226 0 6.34 6.5 6.26 6.43 259860 6.43 up up correct
BMBL.US Bumble Inc 20241226 0 7.85 8.18 7.76 8.08 1298400 8.08 up up correct
BMEA.US Biomea Fusion Inc 20241226 0 3.97 4.1382 3.89 4.08 587023 4.08 up up correct
BMRA.US Biomerica Inc 20241226 0 0.275 0.325 0.2701 0.325 379271 0.325 up up correct
BMRC.US Bank of Marin Bancorp 20241226 0 23.69 24.05 23.5 23.89 30721 23.6597 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20241226 0 66.3 67.1 66.2101 67.02 926182 67.02 up up correct
BNGO.US Bionano Genomics Inc 20241226 0 0.204 0.2243 0.2 0.216 70921 12.96 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20241226 0 11.203 11.203 11.203 11.203 0 11.203
BNIXR.US Bannix Acquisition Corp. Right 20241226 0 0.0922 0.0922 0.035 0.0905 243795 0.0905 down down correct
BNIXW.US Bannix Acquisition Corp. Warrant 20241226 0 0.0278 0.0278 0.0176 0.0256 4262 0.0256 down up incorrect
BNR.US Burning Rock Biotech Limited 20241226 0 6.78 7.0415 6.5 7.0415 6889 7.0415 up up correct
BNTC.US Benitec Biopharma Inc 20241226 0 11.58 12 11.0929 12 30035 12 up up correct
BNTX.US BioNTech SE 20241226 0 114.12 115.85 113.47 113.77 332855 113.77 down down correct
CADCX.US CADCX 20241226 0 24.91 24.91 24.91 24.91 0 24.4471
BOKF.US BOK Financial Corporation 20241226 0 109.08 109.92 107.61 109.71 77182 109.1558 up up correct
BOLT.US Bolt Biotherapeutics Inc 20241226 0 0.49 0.5241 0.49 0.5103 222866 0.5103 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20241226 0 1.61 1.7199 1.54 1.68 71657 1.68 up down incorrect
BOOM.US DMC Global Inc 20241226 0 6.82 7.03 6.73 6.9 180869 6.9 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20241226 0 3.32 3.32 3.2387 3.29 19799 3.29 down down correct
BOTJ.US Bank of the James Financial Group Inc 20241226 0 15.43 15.88 15.43 15.88 1182 15.7583 up down incorrect
BOXL.US Boxlight Corporation 20241226 0 0.36 0.3808 0.335 0.364 29823 1.82 up up correct
BPMC.US Blueprint Medicines Corporation 20241226 0 90.22 91.985 89.47 91.62 267961 91.62 up up correct
BPOP.US Popular Inc 20241226 0 94.21 95.52 94.195 95.47 257758 94.7311 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20241226 0 25.08 25.08 25.08 25.08 0 25.08
BPRN.US The Bank of Princeton 20241226 0 34.46 35.4048 34.46 35.04 8505 34.7157 up up correct
BPTH.US Bio 20241226 0 1.04 1.46 0.98 1.35 1662472 1.35 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20241226 0 15.5 15.65 15.5 15.52 11400 15.52 up up correct
BPYPN.US Brookfield Property Partners L.P 20241226 0 12.8 12.8 12.65 12.76 23800 12.4375 down down correct
BPYPO.US Brookfield Property Partners L.P 20241226 0 14.2 14.4 14.2 14.306 6700 14.306 up up correct
BPYPP.US Brookfield Property Partners L.P 20241226 0 14.04 14.49 14.04 14.39 19700 14.39 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20241226 0 3.68 3.7188 3.52 3.54 25400 3.54 down up incorrect
BRID.US Bridgford Foods Corporation 20241226 0 10.72 10.79 10.59 10.595 1888 10.595 down up incorrect
BRKL.US Brookline Bancorp Inc 20241226 0 11.85 11.965 11.79 11.94 442126 11.8092 up up correct
BRKR.US Bruker Corporation 20241226 0 57.72 58.44 57.7 58.31 816189 58.2466 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20241226 0 2.02 2.05 2.02 2.03 132467 2.03 up up correct
BROG.US Brooge Energy Limited 20241226 0 1.27 1.35 1.27 1.3299 14945 1.3299 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20241226 0 1.53 1.5757 1.5 1.55 14554 1.55 up up correct
BRY.US Berry Corporation 20241226 0 3.89 3.915 3.825 3.85 835276 3.85 down down correct
BRZE.US Braze Inc. Class A Common Stock 20241226 0 43.21 44.32 43.115 44.1 639244 44.1 up up correct
BSBK.US Bogota Financial Corp 20241226 0 7.57 7.864 7.57 7.66 15961 7.66 up up correct
BSET.US Bassett Furniture Industries Incorporated 20241226 0 13.92 14.0243 13.6878 13.78 7359 13.5937 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20241226 0 0.1288 0.15 0.11 0.115 137453 0.115 down up incorrect
BSGM.US BioSig Technologies Inc 20241226 0 1.5 1.55 1.39 1.43 99031 1.43 down down correct
BSRR.US Sierra Bancorp 20241226 0 29.32 29.89 29.24 29.85 26797 29.6024 up up correct
BSVN.US Bank7 Corp 20241226 0 47.89 47.98 46.48 47.1 30212 46.811 down down correct
BSY.US Bentley Systems Incorporated 20241226 0 47.82 48.122 47.46 47.53 400500 47.4507 down down correct
BTAI.US BioXcel Therapeutics Inc 20241226 0 0.35 0.3995 0.33 0.372 110019 5.952 up up correct
BTBD.US BT Brands Inc. Common Stock 20241226 0 1.36 1.49 1.33 1.455 12718 1.455 up up correct
BTBDW.US BT Brands Inc. Warrant 20241226 0 0.0479 0.093 0.0479 0.093 300 0.093 up up correct
BTBT.US Bit Digital Inc 20241226 0 3.279 3.42 3.22 3.33 7941721 3.33 up down incorrect
BTCS.US BTCS Inc. Common Stock 20241226 0 2.82 2.9 2.53 2.59 639025 2.59 down down correct
BTCY.US Biotricity Inc. Common Stock 20241226 0 0.2574 0.2649 0.245 0.259 36762 0.259 up down incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20241226 0 0.0001 0.0001 0.0001 0.0001 61964 0.0001
BUSE.US First Busey Corporation 20241226 0 24.05 24.305 24.01 24.25 123280 23.9876 up up correct
BVS.US Bioventus Inc 20241226 0 10.62 11.08 10.61 11 255781 11 up up correct
BWAY.US BrainsWay Ltd 20241226 0 9.36 9.43 9.2561 9.37 27983 9.37 up up correct
BZUN.US Baozun Inc 20241226 0 3.22 3.24 2.9107 3 1151528 3 down down correct
BWB.US Bridgewater Bancshares Inc 20241226 0 13.66 13.81 13.65 13.75 55494 13.75 up up correct
BWEN.US Broadwind Inc 20241226 0 1.75 1.94 1.75 1.89 156435 1.89 up up correct
BWFG.US Bankwell Financial Group Inc 20241226 0 31.49 31.88 31.35 31.81 7173 31.6084 up up correct
BWMN.US Bowman Consulting Group Ltd 20241226 0 24.41 25.01 24.38 25 36440 25 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20241226 0 10.91 11.09 10.66 10.85 34200 10.5629 down down correct
BYFC.US Broadway Financial Corporation 20241226 0 7.03 7.4241 6.81 6.96 12106 6.96 down down correct
BYND.US Beyond Meat Inc 20241226 0 3.55 3.88 3.515 3.83 4686187 3.83 up down incorrect
BYRN.US Byrna Technologies Inc 20241226 0 28.63 31.32 28.63 31.14 593000 31.14 up up correct
BYSI.US BeyondSpring Inc 20241226 0 1.62 1.71 1.62 1.6607 6263 1.6607 up down incorrect
BZ.US Kanzhun Ltd ADR 20241226 0 13.795 13.825 13.52 13.76 1670113 13.76 down down correct
CAAS.US China Automotive Systems Inc 20241226 0 4.0518 4.21 3.98 4.09 28183 4.09 up down incorrect
CABA.US Cabaletta Bio Inc 20241226 0 2.31 2.5 2.24 2.49 1125200 2.49 up up correct
CAC.US Camden National Corporation 20241226 0 42.67 43.36 42.49 43.36 38702 42.9408 up up correct
CACC.US Credit Acceptance Corporation 20241226 0 464.87 474.67 464.87 472.82 30076 472.82 up up correct
CADE.US PA 20241226 0 20.42 20.42 20.0101 20.23 11909 19.9057 down down correct
CADEX.US CADEX 20241226 0 25.08 25.08 25.08 25.08 0 24.5655
CADFX.US CION Ares Diversified Credit Fund W 20241226 0 25.36 25.36 25.36 25.36 0 24.8514
CADL.US Candel Therapeutics Inc. Common Stock 20241226 0 8.71 9.27 8.62 9.17 2086122 9.17 up up correct
CADSX.US CADSX 20241226 0 25.19 25.19 25.19 25.19 0 24.7012
CADUX.US CADUX 20241226 0 25.34 25.34 25.34 25.34 0 24.8018
CADWX.US CADWX 20241226 0 25.17 25.17 25.17 25.17 0 24.6644
CAKE.US The Cheesecake Factory Incorporated 20241226 0 47.69 48.64 47.3804 48.51 710477 48.2493 up up correct
CALA.US Calithera Biosciences Inc 20241226 0 0.0001 0.0001 0.0001 0.0001 2574 0.0001
CALM.US Cal 20241226 0 102.28 102.78 100.92 102.07 603462 100.7034 down up incorrect
CAMP.US CalAmp Corp 20241226 0 6.92 7.03 6.01 6.49 77400 6.49 down up incorrect
CAMT.US Camtek Ltd 20241226 0 83.51 84.77 83.2337 83.69 164670 83.69 up up correct
CAN.US Canaan Inc 20241226 0 2.25 2.39 2.18 2.29 18715600 2.29 up up correct
CAPR.US Capricor Therapeutics Inc 20241226 0 14 14.24 13.52 14.08 686768 14.08 up down incorrect
CAR.US Avis Budget Group Inc 20241226 0 80.65 82.64 79.9 81.97 497123 81.97 up up correct
CARA.US Cara Therapeutics Inc 20241226 0 0.455 0.46 0.3908 0.4499 69041 5.3988 down down correct
CARE.US Carter Bankshares Inc 20241226 0 17.62 17.93 17.55 17.87 27418 17.87 up up correct
CARG.US CarGurus Inc 20241226 0 36.37 37.045 35.99 36.88 347305 36.88 up up correct
CARV.US Carver Bancorp Inc 20241226 0 1.85 1.9 1.85 1.895 12180 1.895 up up correct
CASH.US Meta Financial Group Inc 20241226 0 74.15 75.45 73.985 75.22 98494 75.1673 up up correct
CASI.US CASI Pharmaceuticals Inc 20241226 0 2.8 3.47 2.75 3.07 71497 3.07 up up correct
CASS.US Cass Information Systems Inc 20241226 0 41.49 41.81 40.98 41.71 20476 41.4187 up up correct
CASY.US Casey's General Stores Inc 20241226 0 403.67 407.55 402.03 405.48 177315 404.9993 up down incorrect
CATY.US Cathay General Bancorp 20241226 0 47.64 48.73 47.5 48.64 189449 48.2826 up up correct
CBAN.US Colony Bankcorp Inc 20241226 0 16.13 16.59 16.13 16.56 51735 16.4463 up up correct
CBAT.US CBAK Energy Technology Inc 20241226 0 0.846 0.93 0.8401 0.9125 550826 0.9125 up up correct
CBFV.US CB Financial Services Inc 20241226 0 28.66 28.81 28.66 28.81 5309 28.5758 up up correct
CBNK.US Capital Bancorp Inc 20241226 0 28.85 29.0391 28.73 28.97 59252 28.8801 up up correct
CBOE.US Cboe Global Markets Inc 20241226 0 193.78 196.84 193.78 196.55 635972 195.9547 up up correct
CBRGU.US Chain Bridge I Units 20241226 0 11.49 11.49 11.49 11.49 0 11.49
CBRL.US Cracker Barrel Old Country Store Inc 20241226 0 53.67 57.89 53.5 56.89 790042 56.6401 up up correct
CBSH.US Commerce Bancshares Inc 20241226 0 62.94 63.65 62.65 63.59 258000 63.3026 up up correct
CCAP.US Crescent Capital BDC Inc 20241226 0 19.8 19.9 19.71 19.9 80900 19.4213 up down incorrect
CCB.US Coastal Financial Corporation 20241226 0 82.51 84.61 82.22 84.6 54674 84.6 up up correct
CCBG.US Capital City Bank Group Inc 20241226 0 36.58 37.09 36.58 37.06 13039 36.8149 up up correct
CCCC.US C4 Therapeutics Inc 20241226 0 3.81 4.04 3.76 4 1463942 4 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20241226 0 25.15 25.24 24.8598 24.92 60468 24.3084 down down correct
CCEL.US Cryo 20241226 0 8.06 8.06 7.75 7.8 18060 7.5529 down down correct
CCEP.US Coca 20241226 0 75.69 76.62 75.63 76.45 557270 76.45 up up correct
CCLFX.US CCLFX 20241226 0 10.91 10.91 10.91 10.91 0 10.61
CCNE.US CNB Financial Corporation 20241226 0 25.13 25.43 25 25.35 29251 25.1668 up up correct
CCNEP.US CNB Financial Corporation 20241226 0 24.6 24.6 24.6 24.6 0 24.1589
CCOI.US Cogent Communications Holdings Inc 20241226 0 76.08 76.41 74.87 76.13 249256 75.0361 up up correct
CCRN.US Cross Country Healthcare Inc 20241226 0 17.91 18 17.9 18 239416 18 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20241226 0 23.22 24.29 23.22 24.28 74863 24.28 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20241226 0 11.65 11.65 11.65 11.65 0 11.65
CDLX.US Cardlytics Inc 20241226 0 3.82 3.915 3.78 3.85 886640 3.85 up up correct
CDMO.US Avid Bioservices Inc 20241226 0 12.23 12.29 12.22 12.28 859494 12.28 up up correct
CDNA.US CareDx Inc 20241226 0 21.03 21.68 20.74 21.44 446869 21.44 up up correct
CDNS.US Cadence Design Systems Inc 20241226 0 305.57 310.24 305.47 308.69 769500 308.69 up up correct
CDTX.US Cidara Therapeutics Inc 20241226 0 23.2 23.424 22.7 23.22 49538 23.22 up up correct
CDXS.US Codexis Inc 20241226 0 4.93 5.015 4.85 4.97 257180 4.97 up up correct
CDW.US CDW Corporation 20241226 0 174.29 177.415 174.29 177.12 944380 176.527 up up correct
CDXC.US ChromaDex Corporation 20241226 0 5.4 5.76 5.38 5.61 416395 5.61 up up correct
CDZI.US Cadiz Inc 20241226 0 4.22 4.54 4.18 4.53 576690 4.53 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20241226 0 16.98 17 16.95 17 4500 16.4682 up down incorrect
CEDAX.US CEDAX 20241226 0 23.32 23.32 23.32 23.32 0 22.193
CEDIX.US Destra International & Event 20241226 0 23.36 23.36 23.36 23.36 0 22.22
CEDLX.US CEDLX 20241226 0 23.3 23.3 23.3 23.3 0 22.188
CEDTX.US CEDTX 20241226 0 23.17 23.17 23.17 23.17 0 22.071
CELC.US Celcuity Inc 20241226 0 12.43 13.11 12.32 13.08 217845 13.08 up up correct
CELH.US Celsius Holdings Inc 20241226 0 27.03 28.05 26.84 27.68 4603500 27.68 up up correct
CELU.US Celularity Inc 20241226 0 2.26 2.34 2.1 2.14 82814 2.14 down down correct
CELUW.US Celularity Inc 20241226 0 0.0155 0.0155 0.0151 0.0151 38263 0.0151 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20241226 0 0.24 0.29 0.24 0.29 124896 0.29 up up correct
CENT.US Central Garden & Pet Company 20241226 0 39.13 39.605 39.08 39.21 65576 39.21 up up correct
CENTA.US Central Garden & Pet Company 20241226 0 33.49 33.77 33.22 33.36 160380 33.36 down up incorrect
CENX.US Century Aluminum Company 20241226 0 19.07 19.13 18.76 18.99 610416 18.99 down down correct
CERS.US Cerus Corporation 20241226 0 1.58 1.6699 1.5511 1.66 942636 1.66 up up correct
CERT.US Certara Inc 20241226 0 10.59 11 10.59 10.85 592509 10.85 up up correct
CETX.US Cemtrex Inc 20241226 0 2.94 3.14 2.9 3.08 110933 3.08 up down incorrect
CETXP.US Cemtrex Inc 20241226 0 0.133 0.133 0.133 0.133 400 0.133
CEVA.US CEVA Inc 20241226 0 31.97 33.34 31.6825 33.18 254846 33.18 up up correct
CFB.US CrossFirst Bankshares Inc 20241226 0 15.52 15.745 15.48 15.7 94503 15.7 up up correct
CFBK.US CF Bankshares Inc 20241226 0 24.44 24.44 23.81 24.09 13125 24.0132 down up incorrect
CFFI.US C&F Financial Corporation 20241226 0 72.7 74.785 72.1001 73.84 5663 73.3647 up up correct
CFFN.US Capitol Federal Financial Inc 20241226 0 5.91 5.99 5.82 5.97 532211 5.8879 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20241226 0 29.77 30.1799 29.51 30.04 2079063 30.04 up up correct
CG.US The Carlyle Group Inc 20241226 0 51.04 52.08 50.905 51.98 1284273 51.6302 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20241226 0 17.79 17.815 17.52 17.645 36800 17.645 down down correct
CGBD.US TCG BDC Inc 20241226 0 17.98 18.17 17.94 18.16 188283 17.7622 up up correct
CGC.US Canopy Growth Corporation 20241226 0 2.81 2.86 2.76 2.84 4393243 2.84 up up correct
CGEM.US Cullinan Oncology Inc 20241226 0 12.07 12.95 11.875 12.9 743245 12.9 up down incorrect
CGEN.US Compugen Ltd 20241226 0 1.58 1.645 1.56 1.63 304949 1.63 up down incorrect
CGNT.US Cognyte Software Ltd 20241226 0 8.7 8.85 8.7 8.82 254315 8.82 up up correct
CGNX.US Cognex Corporation 20241226 0 36.48 37.03 36.475 36.94 662467 36.851 up up correct
CGO.US Calamos Global Total Return Fund 20241226 0 11.72 11.7258 11.54 11.595 22235 11.3472 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20241226 0 0.6521 0.79 0.6521 0.7674 7890280 0.7674 up up correct
CHCI.US Comstock Holding Companies Inc 20241226 0 7.95 8.0699 7.9 8.01 12530 8.01 up up correct
CHCO.US City Holding Company 20241226 0 121.29 122.32 120.82 122.1 21281 121.2852 up up correct
CHDN.US Churchill Downs Incorporated 20241226 0 130.94 132.79 130.94 132.25 305100 132.25 up up correct
CHEF.US The Chefs' Warehouse Inc 20241226 0 48.61 49.06 48.32 48.76 130908 48.76 up up correct
CHEK.US Check 20241226 0 1.43 1.79 1.17 1.19 1223500 1.19 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20241226 0 12.18 12.2 12.11 12.2 117827 11.8891 up up correct
CHKP.US Check Point Software Technologies Ltd 20241226 0 189.84 191.74 189.665 190.87 377143 190.87 up up correct
CHMG.US Chemung Financial Corporation 20241226 0 49.94 50.365 49.55 50.14 5172 49.8112 up up correct
CHNR.US China Natural Resources Inc 20241226 0 0.619 0.68 0.58 0.6601 170004 0.6601 up up correct
CHRS.US Coherus BioSciences Inc 20241226 0 1.47 1.49 1.41 1.49 1266648 1.49 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20241226 0 104.3 104.64 103.42 104.32 526143 103.6608 up up correct
CHSCL.US CHS Inc 20241226 0 25.39 25.53 25.38 25.49 25543 25.0274 up up correct
CHSCM.US CHS Inc 20241226 0 24.85 25 24.7 25 26643 24.582 up up correct
CHSCN.US CHS Inc 20241226 0 25.22 25.4199 25.12 25.1471 12745 24.7113 down up incorrect
CHSCO.US CHS Inc 20241226 0 26.03 26.2 25.99 26.02 13987 25.543 down down correct
CHSCP.US CHS Inc 20241226 0 27.6 27.6549 27.51 27.55 14063 27.0626 down down correct
CHTR.US Charter Communications Inc 20241226 0 349.14 353.29 349.14 351.78 482400 351.78 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20241226 0 6.98 7.005 6.94 6.98 108835 6.8277
CHX.US ChampionX Corporation 20241226 0 26.7 26.735 26.2 26.68 1119008 26.5872 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20241226 0 12.3 12.37 12.21 12.31 111077 11.985 up down incorrect
CIFR.US Cipher Mining Inc 20241226 0 5.38 5.45 5.25 5.26 5921087 5.26 down down correct
CIFRW.US Cipher Mining Inc 20241226 0 1.7 1.74 1.6 1.68 19389 1.68 down down correct
CIGI.US Colliers International Group Inc 20241226 0 136.71 137.11 134.735 136.74 171991 136.5869 up up correct
CLBT.US Cellebrite DI 20241226 0 22.4 22.63 22.265 22.51 615727 22.51 up up correct
CINF.US Cincinnati Financial Corporation 20241226 0 145.07 145.65 143.97 145.31 315743 145.31 up up correct
CIVB.US Civista Bancshares Inc 20241226 0 21.3 21.54 21.21 21.48 23842 21.3053 up up correct
CIZN.US Citizens Holding Company 20241226 0 9.15 9.15 8.92 9 1900 9 down down correct
CJJD.US China Jo 20241226 0 1.76 1.9099 1.71 1.9 18332 1.9 up up correct
CKPT.US Checkpoint Therapeutics Inc 20241226 0 3.56 3.61 3.4401 3.52 907887 3.52 down down correct
CLAR.US Clarus Corporation 20241226 0 4.43 4.61 4.4 4.59 184022 4.5616 up up correct
CLBK.US Columbia Financial Inc 20241226 0 15.85 16.09 15.8 16.09 52258 16.09 up up correct
CLDX.US Celldex Therapeutics Inc 20241226 0 24.88 25.83 24.64 25.65 385000 25.65 up up correct
CLEU.US China Liberal Education Holdings Limited 20241226 0 2.69 3.6 2.51 3.111 549500 3.111 up up correct
CLFD.US Clearfield Inc 20241226 0 31.28 31.68 30.86 31.58 77268 31.58 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20241226 0 3.25 3.67 3.25 3.57 35847 3.57 up up correct
CLIR.US ClearSign Technologies Corporation 20241226 0 1.1 1.12 1.1 1.11 16265 1.11 up up correct
CLLS.US Cellectis S.A 20241226 0 1.56 1.59 1.51 1.51 94180 1.51 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20241226 0 20.37 20.77 20.2 20.6 748347 20.6 up down incorrect
CLNE.US Clean Energy Fuels Corp 20241226 0 2.59 2.65 2.51 2.64 1440975 2.64 up down incorrect
CLNN.US Clene Inc 20241226 0 5 5.15 4.93 5.08 73380 5.08 up up correct
CLNNW.US Clene Inc 20241226 0 0.0513 0.0513 0.035 0.0468 43670 0.0468 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20241226 0 12.49 12.49 12.49 12.49 0 12.49
CLOEU.US Clover Leaf Capital Corp. Unit 20241226 0 11 11 11 11 0 11
CLOV.US Clover Health Investments Corp 20241226 0 3.17 3.4 3.15 3.31 5409662 3.31 up up correct
CLPS.US CLPS Incorporation 20241226 0 1.13 1.2 1.13 1.16 35023 1.16 up up correct
CLPT.US ClearPoint Neuro Inc 20241226 0 15.56 16.59 15.56 16.48 176574 16.48 up down incorrect
CLRB.US Cellectar Biosciences Inc 20241226 0 0.27 0.3095 0.2512 0.3068 6231647 0.3068 up up correct
CLRO.US ClearOne Inc 20241226 0 0.602 0.61 0.58 0.59 28587 0.59 down down correct
CLSD.US Clearside Biomedical Inc 20241226 0 0.91 0.9581 0.88 0.93 193394 0.93 up up correct
CLSK.US CleanSpark Inc 20241226 0 10.46 10.66 10.32 10.36 15857490 10.36 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20241226 0 11.65 11.84 11.65 11.84 4569 11.84 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20241226 0 0.0002 0.0002 0.0002 0.0002 510 0.0002
CLWT.US Euro Tech Holdings Company Limited 20241226 0 1.44 1.4999 1.42 1.46 17365 1.46 up down incorrect
CMAX.US CareMax Inc 20241226 0 0.025 0.0288 0.0076 0.0288 13026 0.0288 up down incorrect
CMBM.US Cambium Networks Corporation 20241226 0 0.73 0.846 0.72 0.83 259652 0.83 up up correct
CMCO.US Columbus McKinnon Corporation 20241226 0 37.08 38.05 36.92 37.97 100437 37.8935 up up correct
CMCSA.US Comcast Corporation 20241226 0 38.25 38.455 38.09 38.25 10860730 37.9311
CMCT.US CIM Commercial Trust Corporation 20241226 0 1.522 1.783 1.45 1.783 570851 1.783 up up correct
CME.US CME Group Inc 20241226 0 238.47 239.63 238.24 239.21 1174716 232.2615 up up correct
CMLS.US Cumulus Media Inc 20241226 0 0.76 0.76 0.701 0.707 117566 0.707 down down correct
CMMB.US Chemomab Therapeutics Ltd 20241226 0 1.72 2.0147 1.72 1.99 179260 1.99 up up correct
CMPR.US Cimpress plc 20241226 0 73.18 74.49 72.77 74 86730 74 up up correct
CMPS.US COMPASS Pathways plc 20241226 0 3.99 4.18 3.88 4.14 606533 4.14 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20241226 0 1.5 1.555 1.44 1.52 337029 1.52 up up correct
CMRX.US Chimerix Inc 20241226 0 3.31 3.3392 3.18 3.22 778733 3.22 down up incorrect
CMTL.US Comtech Telecommunications Corp 20241226 0 4 4.57 3.95 4.37 866332 4.37 up up correct
CNDT.US Conduent Incorporated 20241226 0 4.08 4.2682 4.03 4.26 758543 4.26 up up correct
CNET.US ZW Data Action Technologies Inc 20241226 0 1.93 2.17 1.7788 1.93 113173 1.93
CNEY.US CN Energy Group. Inc 20241226 0 0.31 0.3196 0.2912 0.3155 495722 0.3155 up up correct
CNFR.US Conifer Holdings Inc 20241226 0 1.02 1.1011 1.02 1.09 2295 1.09 up up correct
CNOB.US ConnectOne Bancorp Inc 20241226 0 22.83 23.16 22.76 23.09 122424 22.9353 up up correct
CNOBP.US ConnectOne Bancorp Inc 20241226 0 22.27 22.322 22.25 22.302 6900 21.987 up down incorrect
CNRLX.US CNRLX 20241226 0 15.52 15.52 15.52 15.52 0 15.52
CNROX.US CNROX 20241226 0 7.2 7.2 7.2 7.2 0 6.775
CNSL.US Consolidated Communications Holdings Inc 20241226 0 4.7 4.75 4.7 4.72 0 4.72 up up correct
CNSP.US CNS Pharmaceuticals Inc 20241226 0 0.112 0.127 0.108 0.115 199202 5.75 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20241226 0 16.8 17.7 16.55 17.26 297300 17.26 up up correct
CNTB.US Connect Biopharma Holdings Limited 20241226 0 1.048 1.048 0.97 0.97 8043 0.97 down down correct
CNTG.US Centogene N.V 20241226 0 0.1222 0.1222 0.1201 0.1222 18402 0.1222
COHU.US Cohu Inc 20241226 0 26.56 27.645 26.3637 27.45 192502 27.45 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20241226 0 1.12 1.25 1.08 1.14 286691 1.14 up up correct
CNTY.US Century Casinos Inc 20241226 0 3.07 3.12 3.01 3.06 78831 3.06 down down correct
CNXC.US Concentrix Corporation 20241226 0 42.63 44.87 42.13 44.53 506400 44.2528 up up correct
CNXN.US PC Connection Inc 20241226 0 69.21 70.76 69.21 70.47 47874 70.3062 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20241226 0 35.94 36.41 35.84 36.34 158765 36.34 up up correct
COCP.US Cocrystal Pharma Inc 20241226 0 2.34 2.6287 2.3201 2.48 33506 2.48 up up correct
CODA.US Coda Octopus Group Inc 20241226 0 7.835 8.07 7.7427 8.06 9902 8.06 up up correct
CODX.US Co 20241226 0 0.76 0.77 0.74 0.7584 92326 0.7584 down down correct
COF.US PN 20241226 0 16.33 16.33 16.06 16.12 99610 15.8735 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20241226 0 35.36 36.26 35.36 36.25 18850 35.8941 up up correct
COGT.US Cogent Biosciences Inc 20241226 0 7.79 7.895 7.655 7.87 835523 7.87 up down incorrect
COHR.US Coherent Inc 20241226 0 99.27 100.4 97.48 99.6 871900 99.6 up up correct
COIN.US Coinbase Global Inc 20241226 0 275.575 279.236 271.39 274.41 4419780 274.41 down down correct
COKE.US Coca 20241226 0 1205 1233.525 1204.425 1222.76 24805 1220.4402 up up correct
COLB.US Columbia Banking System Inc 20241226 0 27.34 27.57 27.2 27.5 1313159 27.1288 up up correct
COLL.US Collegium Pharmaceutical Inc 20241226 0 29.13 29.58 28.86 29.49 269593 29.49 up up correct
COLM.US Columbia Sportswear Company 20241226 0 87.05 87.9047 86.23 86.56 313942 86.2518 down down correct
COMM.US CommScope Holding Company Inc 20241226 0 5.72 5.8399 5.515 5.83 2825235 5.83 up up correct
COMS.US COMSovereign Holding Corp 20241226 0 0.0023 0.0023 0.0023 0.0023 615 0.0023
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20241226 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
COOP.US Mr. Cooper Group Inc 20241226 0 94.46 95.89 94.07 95.75 162400 95.75 up up correct
CORT.US Corcept Therapeutics Incorporated 20241226 0 52.35 53.67 51.735 53.63 461618 53.63 up up correct
COST.US Costco Wholesale Corporation 20241226 0 956.82 959.41 954 956.14 969000 955.0847 down down correct
CPHC.US Canterbury Park Holding Corporation 20241226 0 22 22 21 21.69 5292 21.6178 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20241226 0 2.54 2.54 2.2799 2.35 157887 2.35 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20241226 0 1.04 1.2289 1.04 1.16 69594 1.16 up up correct
CPRDX.US CPRDX 20241226 0 11.64 11.64 11.64 11.64 0 11.4483
CPREX.US CPREX 20241226 0 11.65 11.65 11.65 11.65 0 11.4504
CPRSX.US CPRSX 20241226 0 11.63 11.63 11.63 11.63 0 11.4551
CPRT.US Copart Inc 20241226 0 58.78 59.18 58.74 59.07 2103800 59.07 up up correct
CPRTX.US CPRTX 20241226 0 11.62 11.62 11.62 11.62 0 11.4441
CPRX.US Catalyst Pharmaceuticals Inc 20241226 0 21.48 21.93 21.45 21.91 565475 21.91 up down incorrect
CPSH.US CPS Technologies Corporation 20241226 0 1.58 1.6442 1.5631 1.62 55000 1.62 up up correct
CPSS.US Consumer Portfolio Services Inc 20241226 0 10.47 10.67 10.47 10.64 15829 10.64 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20241226 0 15.33 15.438 15.15 15.25 106400 14.6407 down down correct
CRAI.US CRA International Inc 20241226 0 186.96 190.48 184.92 189.11 13941 188.6234 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20241226 0 13.05 13.34 12.79 13.14 242823 13.14 up up correct
CRBU.US Caribou Biosciences Inc 20241226 0 1.69 1.7 1.58 1.7 1473211 1.7 up up correct
CRCT.US Cricut Inc 20241226 0 5.79 5.925 5.75 5.81 151600 5.7119 up up correct
CRDF.US Cardiff Oncology Inc 20241226 0 4.01 4.41 3.96 4.34 1060190 4.34 up up correct
CRDFX.US CRDFX 20241226 0 22.21 22.21 22.21 22.21 0 21.6093
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20241226 0 1.25 1.3777 1.25 1.32 471706 1.32 up up correct
CRDLX.US CRDLX 20241226 0 22.2 22.2 22.2 22.2 0 21.7362
CRDTX.US Griffin Inst Access Credit Fund CL A 20241226 0 22.22 22.22 22.22 22.22 0 21.74
CREDX.US CREDX 20241226 0 8.54 8.54 8.54 8.54 0 8.3431
CREG.US China Recycling Energy Corporation 20241226 0 0.62 0.72 0.6 0.72 176968 0.72 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20241226 0 1.05 1.1811 1.04 1.06 4025 1.06 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20241226 0 12.37 13.27 12.28 12.93 218026 12.93 up up correct
CREX.US Creative Realities Inc 20241226 0 2.76 2.83 2.6616 2.72 85150 2.72 down down correct
CRIS.US Curis Inc 20241226 0 3.17 3.3099 3.1212 3.14 74074 3.14 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20241226 0 0.137 0.146 0.128 0.132 304223 19.8 down down correct
CRMD.US CorMedix Inc 20241226 0 8.28 8.51 8.2336 8.5 408311 8.5 up up correct
CRMT.US America's Car 20241226 0 53.22 53.9265 52.46 53.68 49016 53.68 up up correct
CRNC.US Cerence Inc 20241226 0 8.39 8.99 8.249 8.72 3472100 8.72 up up correct
CRNT.US Ceragon Networks Ltd 20241226 0 4.72 4.99 4.675 4.95 2134739 4.95 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20241226 0 53.36 54.175 52.88 53.92 392069 53.92 up up correct
CRON.US Cronos Group Inc 20241226 0 2 2.04 1.99 2.01 747921 2.01 up up correct
CROX.US Crocs Inc 20241226 0 112.09 113.78 111.765 112.95 980164 112.95 up up correct
CRSP.US CRISPR Therapeutics AG 20241226 0 40.21 41.34 40 41.07 1149591 41.07 up down incorrect
CRSR.US Corsair Gaming Inc 20241226 0 6.38 6.725 6.316 6.71 455400 6.71 up up correct
CRTD.US Creatd Inc 20241226 0 0.312 0.4 0.3058 0.3675 1248 0.3675 up up correct
CRTO.US Criteo S.A 20241226 0 40.5 41.56 40.33 40.705 365029 40.705 up up correct
CRUS.US Cirrus Logic Inc 20241226 0 101.95 104.2351 101.635 103.48 469796 103.48 up up correct
CRVL.US CorVel Corporation 20241226 0 116 118.6944 113.545 114.96 85754 114.96 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20241226 0 4.84 5.4 4.84 5.29 1207333 5.29 up up correct
CRWD.US CrowdStrike Holdings Inc 20241226 0 365.75 366.64 361.9401 365.08 1232424 365.08 down up incorrect
CRWS.US Crown Crafts Inc 20241226 0 4.49 4.5 4.49 4.49 20242 4.3975
CSBR.US Champions Oncology Inc 20241226 0 7.82 8.5 7.59 8.1 80791 8.1 up up correct
CSCO.US Cisco Systems Inc 20241226 0 59.62 60.055 59.4 59.98 8526942 59.574 up up correct
CSGP.US CoStar Group Inc 20241226 0 72.38 73.52 71.8 73.1 1292989 73.1 up up correct
CSGS.US CSG Systems International Inc 20241226 0 51.55 52.07 51.27 51.84 99197 51.5672 up up correct
CSIQ.US Canadian Solar Inc 20241226 0 11.63 11.75 11.39 11.52 1361598 11.52 down down correct
CSPI.US CSP Inc 20241226 0 15.96 16.95 15 16.515 25243 16.4564 up up correct
CSQ.US Calamos Strategic Total Return Fund 20241226 0 18.14 18.2708 18.04 18.24 112953 17.9194 up up correct
CSTE.US Caesarstone Ltd 20241226 0 4.59 4.59 4.51 4.55 19466 4.55 down up incorrect
CSTL.US Castle Biosciences Inc 20241226 0 27.64 28.0132 27.04 27.1 234484 27.1 down down correct
CSWC.US Capital Southwest Corporation 20241226 0 21.36 21.42 21.25 21.37 470596 20.7423 up up correct
CSWI.US CSW Industrials Inc 20241226 0 359.23 364.5 356.27 363.67 67073 363.404 up up correct
CSX.US CSX Corporation 20241226 0 32.44 32.57 32.33 32.52 6745200 32.3879 up up correct
CTAS.US Cintas Corporation 20241226 0 186.95 187.89 184.97 185.13 1526500 184.7795 down down correct
CTBI.US Community Trust Bancorp Inc 20241226 0 54.16 54.69 53.92 54.42 21054 53.9165 up up correct
CTHR.US Charles & Colvard Ltd 20241226 0 1.395 1.41 1.31 1.33 81745 1.33 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20241226 0 6.42 6.57 6.36 6.53 327088 6.53 up up correct
CTLP.US Cantaloupe Inc 20241226 0 9.67 9.825 9.65 9.76 200542 9.76 up up correct
CTMX.US CytomX Therapeutics Inc 20241226 0 1.07 1.15 1.06 1.13 1171547 1.13 up down incorrect
CTRE.US CareTrust REIT Inc 20241226 0 27.27 27.53 27.2387 27.43 835997 27.1332 up up correct
CTRM.US Castor Maritime Inc 20241226 0 2.82 2.98 2.82 2.91 49972 2.91 up up correct
CTRN.US Citi Trends Inc 20241226 0 25.9 26.76 25.46 26.48 72411 26.48 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20241226 0 79.18 80.07 79.03 79.89 1639812 79.6169 up up correct
CTSO.US Cytosorbents Corporation 20241226 0 0.8712 0.99 0.87 0.9 236260 0.9 up up correct
CTXR.US Citius Pharmaceuticals Inc 20241226 0 3.15 3.35 3.05 3.31 103801 3.31 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20241226 0 2.55 2.6 2.545 2.545 92829 2.3143 down down correct
CUE.US Cue Biopharma Inc 20241226 0 1.03 1.1 1.0203 1.08 257260 1.08 up down incorrect
CUEN.US Cuentas Inc 20241226 0 0.021 0.074 0.011 0.011 6600 0.011 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20241226 0 9.55 9.6 9.55 9.6 400 9.4842 up up correct
CURI.US CuriosityStream Inc 20241226 0 1.5 1.67 1.5 1.61 113900 1.5844 up up correct
CURIW.US CuriosityStream Inc 20241226 0 0.028 0.028 0.0206 0.0249 26141 0.0249 down up incorrect
CUTR.US Cutera Inc 20241226 0 0.32 0.3486 0.3111 0.3189 561555 0.3189 down down correct
CVAC.US CureVac N.V 20241226 0 2.97 3.065 2.93 3.05 303352 3.05 up down incorrect
CVBF.US CVB Financial Corp 20241226 0 21.86 22.26 21.69 22.2 436709 21.9955 up up correct
CVCO.US Cavco Industries Inc 20241226 0 446.76 452.5982 446.06 449.28 29927 449.28 up up correct
CVGI.US Commercial Vehicle Group Inc 20241226 0 2.17 2.33 2.16 2.33 420219 2.33 up up correct
CVGW.US Calavo Growers Inc 20241226 0 25.17 25.51 25.17 25.42 94489 25.2022 up up correct
CVLG.US Covenant Logistics Group Inc 20241226 0 53.83 55.48 53.83 55.36 41980 55.2034 up up correct
CVLT.US Commvault Systems Inc 20241226 0 156.95 158.21 156.5001 157.57 127960 157.57 up up correct
CVRX.US CVRx Inc. Common Stock 20241226 0 12.64 13.68 12.61 13.62 152013 13.62 up up correct
CVV.US CVD Equipment Corporation 20241226 0 4.15 4.15 3.8 3.97 65929 3.97 down down correct
CWBC.US Community West Bancshares 20241226 0 19.41 19.76 19.4 19.67 19267 19.549 up up correct
CWBR.US CohBar Inc 20241226 0 0.55 0.55 0.55 0.55 2500 0.55
CWCO.US Consolidated Water Co. Ltd 20241226 0 25.31 25.93 25.31 25.87 47564 25.7601 up up correct
CWST.US Casella Waste Systems Inc 20241226 0 105.79 107.71 105.682 107.55 231661 107.55 up up correct
CXDC.US China XD Plastics Company Limited 20241226 0 0.9099 0.9099 0.9099 0.9099 0 0.9099
CXDO.US Crexendo Inc 20241226 0 5.29 5.41 5.2138 5.35 73269 5.35 up up correct
CYAN.US Cyanotech Corporation 20241226 0 0.3401 0.4488 0.3201 0.38 1331 0.38 up up correct
CYBR.US CyberArk Software Ltd 20241226 0 320.51 322.81 317.11 322.46 229688 322.46 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20241226 0 0.3111 0.3298 0.311 0.3243 248316 0.3243 up up correct
CYCN.US Cyclerion Therapeutics Inc 20241226 0 3.23 3.48 3.15 3.32 87522 3.32 up up correct
CYPS.US Cyclo3pss Corporation 20241226 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20241226 0 7.73 8.08 7.7 8.08 190467 8.08 up up correct
CYTH.US Cyclo Therapeutics Inc 20241226 0 0.5732 0.6 0.57 0.57 46141 0.57 down down correct
CYTHW.US Cyclo Therapeutics Inc 20241226 0 0.125 0.125 0.125 0.125 0 0.125
CYTK.US Cytokinetics Incorporated 20241226 0 48.14 48.95 47.985 48.54 942089 48.54 up down incorrect
CZNC.US Citizens & Northern Corporation 20241226 0 18.54 18.78 18.5 18.78 13562 18.5335 up up correct
CZR.US Caesars Entertainment Inc 20241226 0 33.1 33.51 33 33.33 3650200 33.33 up up correct
CZWI.US Citizens Community Bancorp Inc 20241226 0 16.25 16.84 16.25 16.78 7893 16.4001 up up correct
DHCNI.US DHCNI 20241226 0 15.03 15.05 14.89 15.05 5800 14.6933 up down incorrect
DADA.US Dada Nexus Limited 20241226 0 1.38 1.39 1.36 1.37 662061 1.37 down down correct
DAKT.US Daktronics Inc 20241226 0 17.19 17.35 16.8159 17.32 365732 17.32 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20241226 0 7.38 7.4725 7.1 7.13 32380 7.13 down down correct
DARE.US Daré Bioscience Inc 20241226 0 3.18 3.345 3.18 3.3 22247 3.3 up up correct
DATS.US DatChat Inc. Common Stock 20241226 0 1.72 1.95 1.72 1.9 437900 1.9 up up correct
DATSW.US DatChat Inc. Series A Warrant 20241226 0 0.073 0.073 0.073 0.073 10 0.073
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20241226 0 12.59 13.03 12.4325 12.9 980010 12.9 up up correct
DBGI.US Digital Brands Group Inc 20241226 0 1.255 1.75 1.255 1.351 19300 1.351 up up correct
DBVT.US DBV Technologies S.A 20241226 0 3.04 3.05 2.925 2.98 24109 2.98 down down correct
DBX.US Dropbox Inc 20241226 0 30.72 30.9 30.57 30.75 1939415 30.75 up down incorrect
DCBO.US Docebo Inc 20241226 0 46.07 46.7 46.05 46.65 29841 46.65 up up correct
DCGO.US DocGo Inc 20241226 0 4.23 4.3999 4.21 4.38 340523 4.38 up down incorrect
DCOM.US Dime Community Bancshares Inc 20241226 0 31.11 31.54 30.85 31.36 181433 31.1154 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20241226 0 19.25 19.65 18.99 19.15 10600 18.8182 down down correct
DCTH.US Delcath Systems Inc 20241226 0 11.2 12.09 11.02 11.97 334222 11.97 up up correct
DDOG.US Datadog Inc 20241226 0 148 149.47 146.873 147.56 1231800 147.56 down down correct
DENN.US Denny's Corporation 20241226 0 5.82 6.0265 5.75 6 611480 6 up up correct
DFH.US Dream Finders Homes Inc 20241226 0 23.64 24.29 23.276 24.08 490100 24.08 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20241226 0 1.87 1.91 1.73 1.91 285266 1.91 up up correct
DGICA.US Donegal Group Inc 20241226 0 15.47 15.555 15.391 15.51 77362 15.3298 up down incorrect
DGII.US Digi International Inc 20241226 0 30.54 31.095 30.222 30.79 105828 30.79 up up correct
DGLY.US Digital Ally Inc 20241226 0 0.523 0.53 0.501 0.53 114399 0.53 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20241226 0 4.07 4.2752 4.07 4.25 349433 4.25 up up correct
DHC.US Diversified Healthcare Trust 20241226 0 2.19 2.22 2.1779 2.21 489436 2.1999 up up correct
DHCNL.US Diversified Healthcare Trust 20241226 0 16.01 16.1 15.86 16 7887 15.6217 down down correct
DHIL.US Diamond Hill Investment Group Inc 20241226 0 153 156.085 153 155.86 12524 154.3273 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20241226 0 3.71 3.82 3.71 3.81 130024 3.81 up up correct
DIOD.US Diodes Incorporated 20241226 0 62.66 65.75 62.53 64.87 210600 64.87 up up correct
DJCO.US Daily Journal Corporation 20241226 0 566.1 576.19 566.1 576.19 7628 576.19 up up correct
DKNG.US DraftKings Inc 20241226 0 38.17 38.59 37.65 38.46 4777200 38.46 up up correct
DLHC.US DLH Holdings Corp 20241226 0 7.78 7.8496 7.65 7.81 22103 7.81 up up correct
DLO.US DLocal Limited Class A Common Shares 20241226 0 11.56 11.73 11.53 11.63 549592 11.63 up up correct
DLPN.US Dolphin Entertainment Inc 20241226 0 1.01 1.2 1 1.14 95032 1.14 up up correct
DLTH.US Duluth Holdings Inc 20241226 0 3.1 3.18 3.1 3.1 34946 3.1
DLTR.US Dollar Tree Inc 20241226 0 73.75 76.3 73.11 76.19 2677400 76.19 up up correct
DMAC.US DiaMedica Therapeutics Inc 20241226 0 5.21 5.46 5.17 5.34 62314 5.34 up up correct
DMLP.US Dorchester Minerals L.P 20241226 0 32.52 33.09 32.33 33.07 46260 32.2918 up up correct
DMRC.US Digimarc Corporation 20241226 0 37.7 39.16 37.33 38.77 82720 38.77 up up correct
DNLI.US Denali Therapeutics Inc 20241226 0 20.71 21.64 20.5 21.32 525121 21.32 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20241226 0 9.67 9.78 9.535 9.73 1427800 9.6904 up up correct
DOCU.US DocuSign Inc 20241226 0 94.04 95.87 93.95 95.77 1519238 95.77 up down incorrect
DOGZ.US Dogness (International) Corporation 20241226 0 41.43 42.68 38.94 39.51 166010 39.51 down down correct
DOMO.US Domo Inc 20241226 0 7.02 7.46 6.96 7.42 295160 7.42 up down incorrect
DOOO.US BRP Inc 20241226 0 50.04 50.98 50.04 50.55 49650 50.4034 up down incorrect
DORM.US Dorman Products Inc 20241226 0 131.55 133.76 130.94 133.055 74313 133.055 up up correct
DOX.US Amdocs Limited 20241226 0 86.87 87.41 86.62 86.7 552715 86.2131 down down correct
DOYU.US DouYu International Holdings Limited 20241226 0 11.33 11.85 11.3 11.74 75097 11.74 up down incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20241226 0 12.01 12.01 12.01 12.01 0 12.01
DPRO.US Draganfly Inc. Common Shares 20241226 0 4.49 5.5262 4.37 4.86 765558 4.86 up down incorrect
DRIO.US DarioHealth Corp 20241226 0 0.681 0.771 0.6551 0.6934 357484 0.6934 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20241226 0 1.33 1.41 1.29 1.3562 306759 1.3562 up down incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20241226 0 0.0146 0.0148 0.0107 0.0138 10521 0.0138 down up incorrect
DRRX.US DURECT Corporation 20241226 0 0.9211 0.9964 0.9167 0.9681 92984 0.9681 up up correct
DRVN.US Driven Brands Holdings Inc 20241226 0 16.07 16.415 16 16.38 463138 16.38 up down incorrect
DSGN.US Design Therapeutics Inc 20241226 0 6.28 6.53 6.1948 6.49 82051 6.49 up down incorrect
DSGX.US The Descartes Systems Group Inc 20241226 0 115.46 115.46 114.45 114.995 111223 114.995 down down correct
DSP.US Viant Technology Inc 20241226 0 19.96 20.5426 19.91 20.245 156633 20.245 up up correct
DSWL.US Deswell Industries Inc 20241226 0 2.52 2.555 2.5 2.52 4747 2.52
DTIL.US Precision BioSciences Inc 20241226 0 4.5 4.84 4.49 4.725 170262 4.725 up down incorrect
DTSS.US Datasea Inc 20241226 0 2.25 2.35 2.13 2.24 88853 2.24 down down correct
DTST.US Data Storage Corporation 20241226 0 4.16 4.23 4.05 4.06 61973 4.06 down down correct
DTSTW.US Data Storage Corporation 20241226 0 0.4999 0.525 0.4915 0.4953 6661 0.4953 down down correct
DUO.US Fangdd Network Group Ltd 20241226 0 0.6321 0.74 0.6244 0.72 2806038 0.72 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20241226 0 339.51 345 336.5428 341.88 274237 341.88 up up correct
DUOT.US Duos Technologies Group Inc 20241226 0 5.42 6.81 5.36 6.69 148853 6.69 up down incorrect
DVAX.US Dynavax Technologies Corporation 20241226 0 12.77 13.12 12.76 13.03 914843 13.03 up up correct
DWSN.US Dawson Geophysical Company 20241226 0 1.33 1.61 1.33 1.4 13336 1.4 up down incorrect
DXCM.US DexCom Inc 20241226 0 79.54 80.67 79.25 80.57 1350500 80.57 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20241226 0 2.79 2.96 2.7499 2.91 355887 2.91 up up correct
DXPE.US DXP Enterprises Inc 20241226 0 81.31 83.42 80.98 83.32 137532 83.32 up up correct
DXYN.US The Dixie Group Inc 20241226 0 0.65 0.66 0.65 0.66 5400 0.66 up down incorrect
DYAI.US Dyadic International Inc 20241226 0 1.77 1.9 1.66 1.77 83807 1.77
DYN.US Dyne Therapeutics Inc 20241226 0 23.73 24.57 23.48 24.47 372529 24.47 up up correct
DYNT.US Dynatronics Corporation 20241226 0 0.1207 0.18 0.1207 0.1207 11650 0.1207
DZSI.US DZS Inc 20241226 0 0.6703 0.77 0.6703 0.7 15395 0.7 up up correct
EA.US Electronic Arts Inc 20241226 0 148.34 149.49 147.95 149.07 883363 148.855 up up correct
EAST.US Eastside Distilling Inc 20241226 0 0.79 0.8199 0.7601 0.8015 71335 0.8015 up up correct
EBAY.US eBay Inc 20241226 0 63.57 64.12 63.33 63.81 1840641 63.522 up up correct
EBC.US Eastern Bankshares Inc 20241226 0 17.21 17.51 17.13 17.48 526000 17.3628 up up correct
EBET.US Esports Technologies Inc 20241226 0 0.001 0.001 0.001 0.001 4200 0.001
EBMT.US Eagle Bancorp Montana Inc 20241226 0 15.11 15.44 15.11 15.3 20514 15.1645 up up correct
EBON.US Ebang International Holdings Inc 20241226 0 6.4 7.15 6.35 6.77 63371 6.77 up up correct
EBTC.US Enterprise Bancorp Inc 20241226 0 39.88 40.27 39.88 40.25 13828 40.0201 up up correct
ECOR.US electroCore Inc 20241226 0 16.07 16.99 15.4538 16.76 112550 16.76 up up correct
ECPG.US Encore Capital Group Inc 20241226 0 47.27 48.4 46.85 48.23 113768 48.23 up up correct
EDAP.US EDAP TMS S.A 20241226 0 2.31 2.36 2.12 2.13 112433 2.13 down up incorrect
EDIT.US Editas Medicine Inc 20241226 0 1.19 1.25 1.1601 1.23 2682054 1.23 up up correct
EDRY.US EuroDry Ltd 20241226 0 11.63 11.8076 11.6264 11.7385 4170 11.7385 up down incorrect
EDSA.US Edesa Biotech Inc 20241226 0 1.77 1.865 1.75 1.81 17795 1.81 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20241226 0 1.02 1.0342 0.9073 1.01 38810 1.01 down down correct
EDUC.US Educational Development Corporation 20241226 0 1.62 1.66 1.55 1.6 14592 1.6 down down correct
EEFT.US Euronet Worldwide Inc 20241226 0 104.97 106.48 104.97 106.32 168925 106.32 up down incorrect
EEIQ.US Elite Education Group International Limited 20241226 0 1 1.05 1 1.04 16455 1.04 up up correct
EFOI.US Energy Focus Inc 20241226 0 1.231 1.25 1.2225 1.235 6608 1.235 up up correct
EFSC.US Enterprise Financial Services Corp 20241226 0 56.31 57.24 56.21 57.2 70409 56.8962 up up correct
EFTR.US Effector Therapeutics Inc 20241226 0 0.0002 0.0002 0.0002 0.0002 12798 0.0002
EGAN.US eGain Corporation 20241226 0 5.49 6.2727 5.4889 6.19 220177 6.19 up up correct
EGBN.US Eagle Bancorp Inc 20241226 0 26.49 26.85 26.12 26.58 165800 26.4173 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20241226 0 0.41 0.5102 0.41 0.5102 7998 0.5102 up up correct
EH.US EHang Holdings Limited 20241226 0 15.73 17.45 15.62 16.245 3868760 16.245 up up correct
EHTH.US eHealth Inc 20241226 0 8.15 8.76 7.98 8.76 257188 8.76 up up correct
EIOAX.US EIOAX 20241226 0 9.28 9.28 9.28 9.28 0 8.7855
EIOMX.US EIOMX 20241226 0 9.14 9.14 9.14 9.14 0 8.6405
EJH.US E 20241226 0 0.6888 0.6967 0.671 0.6897 575569 0.6897 up up correct
EKSO.US Ekso Bionics Holdings Inc 20241226 0 0.62 0.637 0.6 0.621 119766 0.621 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20241226 0 4.27 4.38 4.1 4.37 563100 4.37 up down incorrect
ELEV.US Elevation Oncology Inc. Common stock 20241226 0 0.5934 0.6098 0.5827 0.5936 879753 0.5936 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20241226 0 0 0 0 0 724 0
ELSE.US Electro 20241226 0 4.96 5.24 4.96 5.24 23210 5.24 up up correct
ELTK.US Eltek Ltd 20241226 0 10.8 11.5 10.8 11.0501 31709 11.0501 up up correct
ELYS.US Elys Game Technology Corp 20241226 0 0.0582 0.0582 0.0004 0.0005 10975 0.0005 down down correct
EM.US Smart Share Global Limited 20241226 0 0.69 0.7501 0.69 0.72 110307 0.72 up up correct
EMKR.US EMCORE Corporation 20241226 0 3.05 3.07 3.03 3.06 96991 3.06 up up correct
EML.US The Eastern Company 20241226 0 27.68 27.78 26.88 27.04 7706 26.9359 down down correct
ENLV.US Enlivex Therapeutics Ltd 20241226 0 1.23 1.255 1.22 1.25 102317 1.25 up up correct
ENPH.US Enphase Energy Inc 20241226 0 72.43 74.2391 71.8 73.01 1557193 73.01 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20241226 0 9.65 9.8814 8.67 9.36 94281 9.36 down up incorrect
ENSG.US The Ensign Group Inc 20241226 0 134.57 135.79 134.04 135.3 181768 135.2363 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20241226 0 6 6.125 5.8711 6 388518 6
ENTG.US Entegris Inc 20241226 0 101.65 103.75 101.56 102.23 1060708 102.125 up up correct
ENTX.US Entera Bio Ltd 20241226 0 2.07 2.2028 2.07 2.15 25037 2.15 up down incorrect
ENVB.US Enveric Biosciences Inc 20241226 0 0.3112 0.325 0.3035 0.31 13971 4.65 down up incorrect
ENVX.US Enovix Corporation 20241226 0 10.01 11.4682 9.84 11.42 7171370 11.42 up up correct
EOLS.US Evolus Inc 20241226 0 10.77 11.36 10.6 11.35 542092 11.35 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20241226 0 4.5 5.3 4.47 5.17 14602663 5.17 up up correct
EOSEW.US Eos Energy Enterprises Inc 20241226 0 0.73 1.21 0.65 1.13 575500 1.13 up up correct
EPIX.US ESSA Pharma Inc 20241226 0 1.6 1.64 1.6 1.61 226965 1.61 up up correct
EPSN.US Epsilon Energy Ltd 20241226 0 6 6.05 5.78 5.82 21646 5.7678 down down correct
EQ.US Equillium Inc 20241226 0 0.6264 0.66 0.6201 0.631 137320 0.631 up down incorrect
EQBK.US Equity Bancshares Inc 20241226 0 42.58 42.9559 41.27 42.87 31113 42.719 up up correct
EQIX.US Equinix Inc. (REIT) 20241226 0 949.27 952.23 943 948.39 234852 943.4841 down down correct
ERAS.US Erasca Inc. Common Stock 20241226 0 2.57 2.63 2.515 2.62 715463 2.62 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20241226 0 8.11 8.17 8.105 8.12 7254430 8.12 up up correct
ERIE.US Erie Indemnity Company 20241226 0 422.25 424.26 420.3 424.14 47439 422.7112 up up correct
ERII.US Energy Recovery Inc 20241226 0 14.69 15.27 14.614 15.18 488085 15.18 up up correct
ESCA.US Escalade Incorporated 20241226 0 14.44 14.88 14.44 14.78 21584 14.6323 up up correct
ESEA.US Euroseas Ltd 20241226 0 35.1 35.46 34.7601 35.3 26395 34.599 up down incorrect
ESGR.US Enstar Group Limited 20241226 0 322.15 322.33 321.76 321.8 53563 321.8 down down correct
ESGRO.US Enstar Group Limited 20241226 0 19.75 19.78 19.62 19.65 10700 19.65 down down correct
ESGRP.US Enstar Group Limited 20241226 0 19.44 19.59 19.32 19.46 30200 19.46 up up correct
ESLT.US Elbit Systems Ltd 20241226 0 256.31 258.46 255.0101 258.46 28400 258.46 up up correct
ESPR.US Esperion Therapeutics Inc 20241226 0 2.27 2.34 2.16 2.32 4173081 2.32 up up correct
ESQ.US Esquire Financial Holdings Inc 20241226 0 78.99 80.13 78.635 79.97 22066 79.806 up down incorrect
ESSA.US ESSA Bancorp Inc 20241226 0 19.1 19.43 19.1 19.43 7676 19.279 up up correct
ESTA.US Establishment Labs Holdings Inc 20241226 0 44.19 46.75 43.37 46.24 307445 46.24 up down incorrect
ETNB.US 89bio Inc 20241226 0 7.8 8.06 7.65 8.01 1009060 8.01 up up correct
ETON.US Eton Pharmaceuticals Inc 20241226 0 12.53 13.58 12.42 13.57 142986 13.57 up down incorrect
ETSY.US Etsy Inc 20241226 0 54.64 55.16 53.7814 53.84 2706574 53.84 down down correct
EVCM.US EverCommerce Inc. Common Stock 20241226 0 11.5 11.59 11.32 11.49 94308 11.49 down down correct
EVER.US EverQuote Inc 20241226 0 19.36 20.345 19.31 20.11 1127417 20.11 up up correct
EVFM.US Evofem Biosciences Inc 20241226 0 0.01 0.01 0.009 0.009 479000 0.009 down down correct
EVGN.US Evogene Ltd 20241226 0 1.47 1.74 1.47 1.69 136795 1.69 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20241226 0 4.23 4.3898 4.125 4.34 4689346 4.34 up up correct
EVGOW.US EVgo Equity Warrants 20241226 0 0.644 0.7 0.644 0.664 61600 0.664 up up correct
EVLO.US Evelo Biosciences Inc 20241226 0 0.0005 0.0005 0.0005 0.0005 14078 0.0005
EVLV.US Newhold Investment Corp 20241226 0 3.87 4.055 3.802 4.02 1354271 4.02 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20241226 0 0.31 0.36 0.2945 0.3484 28092 0.3484 up up correct
EVOK.US Evoke Pharma Inc 20241226 0 4.89 5.1 4.82 4.89 11968 4.89
EVOL.US Evolving Systems Inc 20241226 0 0.46 0.46 0.46 0.46 20 0.46
EWBC.US East West Bancorp Inc 20241226 0 96.58 97.49 95.75 97.18 847239 96.6137 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20241226 0 5.49 6.17 5.23 6.16 1175565 6.16 up up correct
EWTX.US Edgewise Therapeutics Inc 20241226 0 29.46 29.92 28.68 29.66 428997 29.66 up up correct
EXAS.US Exact Sciences Corporation 20241226 0 57.86 58.66 57.29 57.48 951134 57.48 down down correct
EXC.US Exelon Corporation 20241226 0 37.36 37.53 37.28 37.45 4142900 37.1048 up up correct
EXEL.US Exelixis Inc 20241226 0 33.72 34.09 33.71 34.03 1101491 34.03 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20241226 0 3.48 3.65 3.48 3.63 269480 3.63 up up correct
EXLS.US ExlService Holdings Inc 20241226 0 45 45.4869 45 45.39 228109 45.39 up down incorrect
EXPD.US Expeditors International of Washington Inc 20241226 0 110.65 111.99 110.51 111.27 693300 111.27 up down incorrect
EXPE.US Expedia Group Inc 20241226 0 189.72 190.29 188.5 190.12 879515 189.7218 up up correct
EXPI.US eXp World Holdings Inc 20241226 0 11.8 12.07 11.61 11.96 769221 11.8987 up up correct
EXPO.US Exponent Inc 20241226 0 89.88 90.94 89.395 90.66 104634 90.3319 up down incorrect
EXTR.US Extreme Networks Inc 20241226 0 17.69 17.77 17.53 17.61 538040 17.61 down down correct
EYE.US National Vision Holdings Inc 20241226 0 10.84 10.99 10.545 10.57 1256802 10.57 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20241226 0 35.48 35.48 35.48 35.48 2 34.7329
EYEN.US Eyenovia Inc 20241226 0 0.0883 0.092 0.084 0.092 115724 7.36 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20241226 0 7.19 7.63 6.97 7.58 380070 7.58 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20241226 0 3.55 3.83 3.36 3.69 66611 3.69 up down incorrect
EZGO.US EZGO Technologies Ltd 20241226 0 0.7 0.93 0.672 0.874 1637219 0.874 up up correct
EZPW.US EZCORP Inc 20241226 0 11.82 12.31 11.78 12.29 271422 12.29 up up correct
FA.US First Advantage Corporation Common Stock 20241226 0 18.53 18.95 18.5 18.91 218430 18.91 up up correct
FAMI.US Farmmi Inc 20241226 0 0.2873 0.315 0.28 0.3025 23497 3.63 up up correct
FANG.US Diamondback Energy Inc 20241226 0 158.28 159.59 156.7 158.03 1163773 156.9226 down down correct
FARM.US Farmer Bros. Co 20241226 0 1.79 1.81 1.7301 1.77 84377 1.77 down down correct
FARO.US FARO Technologies Inc 20241226 0 25.63 26.0719 25.41 25.87 110533 25.87 up up correct
FAST.US Fastenal Company 20241226 0 74.62 74.845 74.31 74.42 1265888 73.9932 down down correct
FAT.US FAT Brands Inc 20241226 0 5.3874 5.3874 5.345 5.3674 5120 2.9919 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20241226 0 4.36 4.458 4.1331 4.458 17178 2.8287 up down incorrect
FATBP.US FAT Brands Inc 20241226 0 9.65 9.69 9.55 9.669 14100 9.1719 up down incorrect
FATBW.US FAT Brands Inc 20241226 0 3.1 3.1 3.1 3.1 2 3.1
FATE.US Fate Therapeutics Inc 20241226 0 1.65 1.65 1.56 1.62 2321092 1.62 down down correct
FBIO.US Fortress Biotech Inc 20241226 0 1.81 2.06 1.8 2.06 808800 2.06 up up correct
FBIOP.US Fortress Biotech Inc 20241226 0 6.42 6.543 6.307 6.36 12100 6.36 down down correct
FBIZ.US First Business Financial Services Inc 20241226 0 46.5 47.16 46.0601 46.95 26107 46.6961 up up correct
FBMS.US The First Bancshares Inc 20241226 0 34.65 35.29 34.6 35.25 79300 35.0194 up down incorrect
FBNC.US First Bancorp 20241226 0 44.52 45.34 44.325 45.17 103948 44.9454 up up correct
FBRT.US PE 20241226 0 21.06 21.1909 20.6 20.96 54467 20.4872 down down correct
FBRX.US Forte Biosciences Inc 20241226 0 19.45 22.61 19.45 21.5 134384 21.5 up up correct
FCAP.US First Capital Inc 20241226 0 31.52 32.92 31.52 32.49 3392 32.2425 up down incorrect
FCBC.US First Community Bankshares Inc 20241226 0 42.03 42.57 41.575 42.57 19470 42.2704 up down incorrect
FCCO.US First Community Corporation 20241226 0 24.475 24.475 24.225 24.35 22668 24.2063 down down correct
FCEL.US FuelCell Energy Inc 20241226 0 10.2 10.73 9.98 10.6 1381600 10.6 up down incorrect
FCFS.US FirstCash Inc 20241226 0 103 104.005 102.36 103.45 103270 103.1161 up up correct
FCNCA.US First Citizens BancShares Inc 20241226 0 2136.88 2157.21 2132.865 2153.14 43789 2151.0777 up up correct
FCNCP.US First Citizens BancShares Inc 20241226 0 22.37 22.61 22.23 22.23 11700 21.9011 down down correct
FCREX.US FCREX 20241226 0 12.32 12.32 12.32 12.32 0 12.0344
FCRIX.US FCRIX 20241226 0 12.36 12.36 12.36 12.36 0 12.0676
FCRUX.US FCRUX 20241226 0 12.3 12.3 12.3 12.3 0 12.0301
FCUV.US Focus Universal Inc. Common Stock 20241226 0 0.252 0.2703 0.252 0.265 12264 2.65 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20241226 0 50.56 52.285 50.39 50.39 7020 49.9434 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20241226 0 5.77 5.82 5.59 5.81 572353 5.81 up up correct
FDUS.US Fidus Investment Corporation 20241226 0 20.74 20.97 20.69 20.9 195265 20.7912 up up correct
FECAX.US FECAX 20241226 0 23.1 23.1 23.1 23.1 0 22.5903
FEIM.US Frequency Electronics Inc 20241226 0 19.88 20.33 19.3 19.49 103453 19.49 down up incorrect
FELE.US Franklin Electric Co. Inc 20241226 0 98.75 99.4 98.045 99.05 94511 98.7896 up up correct
FEMY.US Femasys Inc. Common Stock 20241226 0 1.1 1.1599 1.098 1.15 86787 1.15 up up correct
FENC.US Fennec Pharmaceuticals Inc 20241226 0 6.13 6.4706 6.12 6.37 94981 6.37 up down incorrect
FFBC.US First Financial Bancorp 20241226 0 27.18 27.59 27.03 27.51 197699 27.2691 up up correct
FFBW.US FFBW Inc 20241226 0 14.15 14.15 14.15 14.15 0 14.15
FFIC.US Flushing Financial Corporation 20241226 0 14.37 14.5 14.16 14.45 246755 14.2056 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20241226 0 1.21 1.39 1.21 1.32 11561529 1.32 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20241226 0 0.0239 0.025 0.02 0.024 356674 0.024 up up correct
FFIN.US First Financial Bankshares Inc 20241226 0 36.45 37.02 36.165 36.95 217494 36.7607 up up correct
FFIV.US F5 Networks Inc 20241226 0 255.63 257.9 254.6961 257.12 204527 257.12 up up correct
FFNW.US First Financial Northwest Inc 20241226 0 21.39 21.895 21.21 21.85 23801 21.85 up down incorrect
FFWM.US First Foundation Inc 20241226 0 5.94 6.04 5.83 6.04 296224 6.04 up up correct
FGBI.US First Guaranty Bancshares Inc 20241226 0 11.61 11.7 11.5183 11.59 11237 11.58 down down correct
FGBIP.US First Guaranty Bancshares Inc 20241226 0 20.1 20.15 19.35 19.5 11700 19.1015 down down correct
FGEN.US FibroGen Inc 20241226 0 0.4986 0.5876 0.489 0.579 1973953 0.579 up down incorrect
FGF.US FG Financial Group Inc 20241226 0 21.01 21.01 19.19 20.1 28785 20.1 down down correct
FGFPP.US FG Financial Group Inc 20241226 0 15.93 15.93 15.03 15.1 2500 14.6714 down up incorrect
FHB.US First Hawaiian Inc 20241226 0 25.84 26.27 25.77 26.24 359019 25.991 up up correct
FHLTU.US Future Health Esg Corp Unit 20241226 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20241226 0 18.17 18.17 17.94 18.01 12878 18.01 down down correct
FHTX.US Foghorn Therapeutics Inc 20241226 0 4.93 5.17 4.9 5.09 127984 5.09 up up correct
FIBK.US First Interstate BancSystem Inc 20241226 0 32.5 33.04 32.35 32.98 326996 32.5083 up up correct
FINW.US FinWise Bancorp Common Stock 20241226 0 16.01 16.3337 15.36 15.96 14538 15.96 down down correct
FISI.US Financial Institutions Inc 20241226 0 27.26 27.56 26.76 27.38 155598 27.0535 up up correct
FITB.US Fifth Third Bancorp 20241226 0 42.88 43.345 42.7 43.25 3621712 42.8754 up up correct
FITBI.US Fifth Third Bancorp 20241226 0 25.91 25.93 25.86 25.91 32223 25.362
FITBO.US Fifth Third Bancorp 20241226 0 21.76 21.76 21.43 21.64 33600 21.331 down down correct
FITBP.US Fifth Third Bancorp 20241226 0 24.99 25.06 24.92 25.05 5800 24.675 up up correct
FIVE.US Five Below Inc 20241226 0 107.75 112.6 107.04 112.48 1406811 112.48 up up correct
FIVN.US Five9 Inc 20241226 0 42.14 42.75 41.9 42.38 461660 42.38 up up correct
FIZZ.US National Beverage Corp 20241226 0 44.1 44.1 43.55 43.83 119627 43.83 down down correct
FKWL.US Franklin Wireless Corp 20241226 0 4.5 4.84 4.5 4.81 88017 4.81 up up correct
FLEX.US Flex Ltd 20241226 0 39.14 39.68 38.82 39.53 2448294 39.53 up up correct
FLGC.US Flora Growth Corp 20241226 0 1.02 1.14 1.02 1.11 289117 1.11 up up correct
FLGT.US Fulgent Genetics Inc 20241226 0 18.44 18.87 18.35 18.68 252753 18.68 up up correct
FLIC.US The First of Long Island Corporation 20241226 0 12.08 12.19 12 12.14 37150 11.9249 up up correct
FLL.US Full House Resorts Inc 20241226 0 3.95 3.98 3.91 3.95 108331 3.95
FLNC.US Fluence Energy Inc. Class A Common Stock 20241226 0 15.75 16.075 15.75 15.8 1500880 15.8 up up correct
FLNT.US Fluent Inc 20241226 0 2.59 2.7499 2.59 2.67 18419 2.67 up up correct
FLUX.US Flux Power Holdings Inc 20241226 0 1.7 1.75 1.58 1.65 312814 1.65 down down correct
FLWS.US 1 20241226 0 7.71 7.85 7.6428 7.81 259489 7.81 up up correct
FLXS.US Flexsteel Industries Inc 20241226 0 56.45 58.6 56.45 57.81 23237 57.64 up up correct
FLYW.US Flywire Corporation 20241226 0 19.98 20.43 19.975 20.23 639007 20.23 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20241226 0 29.1 29.6 29.1 29.6 11064 29.379 up up correct
FMBH.US First Mid Bancshares Inc 20241226 0 37.48 37.8 37.38 37.65 26758 37.4139 up up correct
FMNB.US Farmers National Banc Corp 20241226 0 14.2 14.35 14.145 14.3 42267 14.1144 up up correct
FNCH.US Finch Therapeutics Group Inc 20241226 0 10.7 11.35 10.356 10.356 3349 10.356 down down correct
FNKO.US Funko Inc 20241226 0 12.45 13.4 12.45 13.26 677723 13.26 up up correct
FNLC.US The First Bancorp Inc 20241226 0 27.44 27.45 27.2 27.42 11446 27.0559 down up incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20241226 0 11.01 11.01 11.01 11.01 0 11.01
FNWB.US First Northwest Bancorp 20241226 0 10.01 10.26 10.01 10.07 11709 10.0105 up up correct
FNWD.US Finward Bancorp Common Stock 20241226 0 29.37 29.7 29.05 29.16 5000 29.0304 down down correct
FOLD.US Amicus Therapeutics Inc 20241226 0 9.73 9.835 9.65 9.77 1130720 9.77 up up correct
FONR.US FONAR Corporation 20241226 0 15.144 15.36 15.09 15.3 6447 15.3 up up correct
FORA.US Forian Inc 20241226 0 2.05 2.0901 2.0499 2.09 11187 2.09 up up correct
FORD.US Forward Industries Inc 20241226 0 4.5 4.56 4.48 4.49 15129 4.49 down down correct
FORM.US FormFactor Inc 20241226 0 47.5 48.11 46.32 47.07 946047 47.07 down down correct
FORR.US Forrester Research Inc 20241226 0 15.5 16.17 15.33 16.09 46721 16.09 up up correct
FORTY.US Formula Systems (1985) Ltd 20241226 0 90.02 90.02 90.02 90.02 50 90.02
FOSL.US Fossil Group Inc 20241226 0 1.82 1.9 1.8 1.83 247791 1.83 up down incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20241226 0 13.51 13.51 13.04 13.13 9000 13.13 down down correct
FOX.US Fox Corporation 20241226 0 47.02 47.23 46.715 46.92 519803 46.6792 down up incorrect
FOXA.US Fox Corporation 20241226 0 49.66 50.115 49.61 49.83 1591426 49.5907 up up correct
FOXF.US Fox Factory Holding Corp 20241226 0 28.79 29.78 28.3302 29.72 535349 29.72 up up correct
FPAY.US FlexShopper Inc 20241226 0 1.63 1.6488 1.54 1.54 70987 1.54 down down correct
FRAF.US Franklin Financial Services Corporation 20241226 0 30 30.59 30 30.46 10600 30.1951 up up correct
FRBA.US First Bank 20241226 0 13.9 14.14 13.9 14.12 27005 14.066 up up correct
FRHC.US Freedom Holding Corp 20241226 0 130.83 132.8 129.8 132.44 83359 132.44 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20241226 0 11.69 11.69 11.69 11.69 0 11.69
FRME.US First Merchants Corporation 20241226 0 40.47 41.15 40.335 41.03 106013 40.6884 up up correct
FROG.US JFrog Ltd 20241226 0 30.23 30.83 30.1501 30.73 389660 30.73 up down incorrect
FROPX.US FROPX 20241226 0 19.15 19.15 19.15 19.15 0 18.4634
FRPH.US FRP Holdings Inc 20241226 0 30.02 30.2299 29.72 30.12 14843 30.12 up down incorrect
FRPT.US Freshpet Inc 20241226 0 144.41 146.74 143.735 146.06 422788 146.06 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20241226 0 15.82 16.135 15.765 16.06 1743363 16.06 up up correct
FRST.US Primis Financial Corp 20241226 0 11.66 11.9 11.65 11.83 36512 11.7255 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20241226 0 2.53 2.6282 1.66 2.03 2931012 2.03 down up incorrect
FSBC.US Five Star Bancorp 20241226 0 30.47 31 30.23 30.86 67225 30.657 up up correct
FSBW.US FS Bancorp Inc 20241226 0 42.1 43.165 41.94 41.94 5306 41.6563 down down correct
FSEA.US First Seacoast Bancorp 20241226 0 10.06 10.0926 10.06 10.0926 1039 10.0926 up up correct
FSFG.US First Savings Financial Group Inc 20241226 0 25.625 26.49 25.22 26.18 10906 26.013 up up correct
FSLR.US First Solar Inc 20241226 0 184.505 186.4999 183.24 183.71 732474 183.71 down up incorrect
FSTR.US L.B. Foster Company 20241226 0 27.18 27.6346 26.88 27.27 20222 27.27 up up correct
FSV.US FirstService Corporation 20241226 0 183.57 184.68 182.8385 184.68 19789 184.4256 up down incorrect
FTCI.US FTC Solar Inc 20241226 0 3.57 4.25 3.51 4.2 277997 4.2 up up correct
FTDR.US Frontdoor Inc 20241226 0 56.07 56.905 56.07 56.82 369176 56.82 up up correct
FTEK.US Fuel Tech Inc 20241226 0 1.02 1.12 1.01 1.07 365627 1.07 up up correct
FTFT.US Future FinTech Group Inc 20241226 0 0.2993 0.3091 0.2802 0.3001 237540 0.3001 up up correct
FTHM.US Fathom Holdings Inc 20241226 0 1.61 1.7558 1.5201 1.55 128027 1.55 down down correct
FTNT.US Fortinet Inc 20241226 0 97.16 97.6 96.73 97.29 1661958 97.29 up up correct
FULC.US Fulcrum Therapeutics Inc 20241226 0 4.55 4.84 4.5 4.84 701525 4.84 up up correct
FULT.US Fulton Financial Corporation 20241226 0 19.67 19.98 19.5 19.96 957728 19.7754 up up correct
FULTP.US Fulton Financial Corporation 20241226 0 20.45 20.45 20.22 20.28 7000 19.9625 down down correct
FUNC.US First United Corporation 20241226 0 33.8 34.15 33.8 34 19998 33.7737 up up correct
FUND.US Sprott Focus Trust Inc 20241226 0 7.3 7.348 7.3 7.335 36799 7.2019 up up correct
FUSB.US First US Bancshares Inc 20241226 0 13.23 13.74 13.23 13.23 1169 13.1631
FUTU.US Futu Holdings Limited 20241226 0 86.26 87.0999 85.02 86.125 1138447 86.125 down down correct
FVCB.US FVCBankcorp Inc 20241226 0 12.2 12.73 12 12.72 12582 12.72 up up correct
FWONA.US Formula One Group 20241226 0 85.68 86.03 85.58 85.97 154800 85.97 up up correct
FWONK.US Formula One Group 20241226 0 94.08 95.56 93.71 95.26 681600 95.26 up up correct
FWRD.US Forward Air Corporation 20241226 0 28.31 30.71 27.8 30.68 624671 30.68 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20241226 0 19.13 19.41 18.8 19.03 421701 19.03 down down correct
FXNC.US First National Corporation 20241226 0 23.9 24.17 23.9 24.05 8800 23.8982 up up correct
FYBR.US Frontier Communications Parent Inc 20241226 0 34.76 34.88 34.76 34.85 1381945 34.85 up up correct
GABC.US German American Bancorp Inc 20241226 0 40.69 41.25 40.5 41.11 62490 40.8144 up down incorrect
GAIA.US Gaia Inc 20241226 0 4.66 4.7365 4.43 4.55 10185 4.55 down down correct
GAIN.US Gladstone Investment Corporation 20241226 0 13.05 13.19 13.02 13.13 125199 12.9001 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20241226 0 24.6 24.6764 24.6 24.6764 4743 24.365 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20241226 0 23.242 23.242 23.242 23.242 0 22.9393
GALT.US Galectin Therapeutics Inc 20241226 0 0.8388 0.9442 0.8388 0.8701 1039712 0.8701 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20241226 0 14.37 14.55 14.25 14.44 119350 14.44 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20241226 0 0.81 0.85 0.8025 0.8202 102581 0.8202 up up correct
GAN.US GAN Limited 20241226 0 1.83 1.84 1.825 1.83 242785 1.83
GANX.US Gain Therapeutics Inc 20241226 0 1.6 1.6577 1.571 1.6 188368 1.6
GASS.US StealthGas Inc 20241226 0 5.08 5.14 5.04 5.06 89169 5.06 down up incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20241226 0 10.984 10.984 10.984 10.984 0 10.984
GATEU.US Marblegate Acquisition Corp. Unit 20241226 0 11.01 11.01 11.01 11.01 0 11.01
GATEW.US Marblegate Acquisition Corp. Warrant 20241226 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20241226 0 50.59 51.24 50.34 51.13 364362 51.13 up up correct
GBDC.US Golub Capital BDC Inc 20241226 0 15.29 15.36 15.28 15.35 1575339 14.968 up down incorrect
GBIO.US Generation Bio Co 20241226 0 1.06 1.12 1.04 1.11 264422 1.11 up up correct
GBLI.US Global Indemnity Group LLC 20241226 0 34.66 35.87 34.66 35.65 3498 35.65 up up correct
GBNY.US Generations Bancorp NY Inc 20241226 0 15.243 15.25 15.243 15.25 700 15.25 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20241226 0 0.325 0.38 0.325 0.38 77257 0.38 up up correct
GCBC.US Greene County Bancorp Inc 20241226 0 29.32 29.58 28.5 28.55 36029 28.4541 down up incorrect
GCMG.US GCM Grosvenor Inc 20241226 0 12.29 12.3 12.17 12.26 177600 12.1645 down down correct
GCMGW.US GCM Grosvenor Inc 20241226 0 1.25 1.28 1.23 1.28 5765 1.28 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20241226 0 23.5 23.5 23.5 23.5 0 23.5
GDEN.US Golden Entertainment Inc 20241226 0 31.07 31.88 30.85 31.75 119857 31.75 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20241226 0 20.2 20.2 19.1001 19.16 7394 19.16 down down correct
GDRX.US GoodRx Holdings Inc 20241226 0 4.4 4.55 4.36 4.52 1039986 4.52 up up correct
GDS.US GDS Holdings Limited 20241226 0 19.76 20.92 19.76 20.65 693681 20.65 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20241226 0 20.53 21.19 20.47 21.07 620300 21.07 up up correct
GECC.US Great Elm Capital Corporation 20241226 0 10.27 10.47 10.27 10.37 31408 9.9718 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20241226 0 24.8 24.8 24.8 24.8 0 24.4401
GEG.US Great Elm Group Inc 20241226 0 1.7938 1.83 1.79 1.81 3920 1.81 up up correct
GENC.US Gencor Industries Inc 20241226 0 17.48 18.2 17.48 18.2 25048 18.2 up up correct
GENE.US Genetic Technologies Limited 20241226 0 0.765 0.765 0.765 0.765 0 0.765
GEOS.US Geospace Technologies Corporation 20241226 0 10.19 10.5 10.12 10.33 37214 10.33 up up correct
GERN.US Geron Corporation 20241226 0 3.3 3.335 3.26 3.3 20871211 3.3
GEVO.US Gevo Inc 20241226 0 1.56 2.1 1.5567 2.04 25960199 2.04 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20241226 0 1.15 1.85 1.15 1.71 8139883 1.71 up up correct
GH.US Guardant Health Inc 20241226 0 31.12 31.57 30.74 31.37 2113109 31.37 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20241226 0 0.27 0.36 0.2672 0.36 54422 0.36 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20241226 0 43.99 44.99 43.93 44.54 1661000 44.54 up up correct
GGAL.US Grupo Financiero Galicia S.A 20241226 0 64.46 65.97 64.2065 64.72 477747 64.72 up up correct
GHRS.US GH Research PLC Ordinary Shares 20241226 0 7.1 7.67 7.0926 7.3 30879 7.3 up up correct
GIFI.US Gulf Island Fabrication Inc 20241226 0 6.96 7.09 6.935 7.09 24467 7.09 up up correct
GIGGU.US GigCapital4 Inc 20241226 0 10.04 10.04 10.04 10.04 0 10.04
GIGM.US GigaMedia Limited 20241226 0 1.45 1.58 1.45 1.54 90408 1.54 up up correct
GIII.US G 20241226 0 32.94 33.23 32.755 33.14 247806 33.14 up up correct
GILD.US Gilead Sciences Inc 20241226 0 93.17 94.55 92.98 94.41 2915400 93.752 up up correct
GILT.US Gilat Satellite Networks Ltd 20241226 0 5.78 5.92 5.76 5.86 203274 5.86 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20241226 0 1.76 1.79 1.75 1.77 16590 1.77 up up correct
GIREX.US Griffin Institutional Access Real Estate 20241226 0 25.21 25.21 25.21 25.21 0 25.21
GLAD.US Gladstone Capital Corporation 20241226 0 27.86 28 27.555 27.96 98434 27.4843 up up correct
GLBE.US Global 20241226 0 55.33 56.06 55.135 55.72 691190 55.72 up up correct
GLBS.US Globus Maritime Limited 20241226 0 1.16 1.23 1.16 1.16 58700 1.16
GLBZ.US Glen Burnie Bancorp 20241226 0 5.64 6.0757 5.6123 5.95 12093 5.95 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20241226 0 11.64 11.75 11.5 11.74 258689 11.74 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20241226 0 3.19 3.19 3.06 3.12 47415 3.12 down down correct
GLNG.US Golar LNG Limited 20241226 0 42.81 42.81 42.229 42.4 462258 42.4 down down correct
GLPG.US Galapagos NV 20241226 0 27.21 27.4696 27.12 27.38 66817 27.38 up up correct
GLPI.US Gaming and Leisure Properties Inc 20241226 0 47.9 48.135 47.72 48.04 625723 47.3011 up up correct
GLRE.US Greenlight Capital Re Ltd 20241226 0 13.71 14.17 13.615 13.89 67268 13.89 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20241226 0 24.77 24.77 24.77 24.77 0 24.77
GLSI.US Greenwich LifeSciences Inc 20241226 0 12.2 12.45 11.73 11.87 53800 11.87 down down correct
GLTO.US Galecto Inc 20241226 0 4.75 5.42 4.748 5.42 18486 5.42 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20241226 0 6.93 7.35 6.86 7.22 728405 7.22 up up correct
GLYC.US GlycoMimetics Inc 20241226 0 0.234 0.2579 0.2201 0.2554 715694 0.2554 up up correct
GMBL.US Esports Entertainment Group Inc 20241226 0 0.23 0.285 0.23 0.25 3200 0.25 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20241226 0 0.051 0.051 0.051 0.051 1000 0.051
GMBLW.US Esports Entertainment Group Inc 20241226 0 0.0086 0.0086 0.0086 0.0086 1050 0.0086
GMREX.US Griffin Inst Access Real Estate Fund Cl 20241226 0 24.22 24.22 24.22 24.22 0 24.22
GNFT.US Genfit SA 20241226 0 3.63 3.75 3.63 3.71 1675 3.71 up up correct
GNLN.US Greenlane Holdings Inc 20241226 0 1.51 1.62 1.46 1.62 119385 1.62 up up correct
GNPX.US Genprex Inc 20241226 0 0.91 0.9439 0.86 0.89 443319 0.89 down down correct
GNSS.US Genasys Inc 20241226 0 2.57 2.785 2.52 2.78 262481 2.78 up up correct
GNTX.US Gentex Corporation 20241226 0 29.2 29.39 29.038 29.33 814935 29.2029 up up correct
GNTY.US Guaranty Bancshares Inc 20241226 0 34.8 35.28 34.3 35.27 77448 35.0244 up up correct
GO.US Grocery Outlet Holding Corp 20241226 0 15.61 16.01 15.405 15.98 939418 15.98 up up correct
GOCO.US GoHealth Inc 20241226 0 13.2 13.56 13 13.38 26108 13.38 up up correct
GOEV.US Canoo Inc 20241226 0 1.45 1.97 1.38 1.55 5142066 1.55 up up correct
GOEVW.US Canoo Holdings Ltd 20241226 0 0.0216 0.0294 0.0212 0.0222 244558 0.0222 up up correct
GOGL.US Golden Ocean Group Limited 20241226 0 9.04 9.045 8.92 8.99 859020 8.99 down down correct
GOGO.US Gogo Inc 20241226 0 7.45 7.825 7.38 7.77 586381 7.77 up up correct
GOOD.US Gladstone Commercial Corporation 20241226 0 15.96 16.21 15.96 16.18 136955 15.8732 up down incorrect
GOODN.US Gladstone Commercial Corporation 20241226 0 22.4 22.47 22.258 22.445 6900 22.0424 up up correct
GOOG.US Alphabet Inc 20241226 0 196.74 198.16 195.87 197.1 7907900 196.8757 up down incorrect
GOOGL.US Alphabet Inc 20241226 0 195.15 196.748 194.375 195.6 12057210 195.375 up up correct
GOSS.US Gossamer Bio Inc 20241226 0 0.8347 0.8626 0.82 0.8535 502402 0.8535 up up correct
GOVX.US GeoVax Labs Inc 20241226 0 2.3 2.38 2.2412 2.35 352432 2.35 up up correct
GOVXW.US GeoVax Labs Inc 20241226 0 0.1 0.1 0.1 0.1 101 0.1
GP.US GreenPower Motor Company Inc 20241226 0 0.75 0.8 0.74 0.795 158500 0.795 up up correct
GPRE.US Green Plains Inc 20241226 0 9.22 9.43 8.99 9.32 885417 9.32 up up correct
GPRO.US GoPro Inc 20241226 0 1.07 1.14 1.07 1.11 1276932 1.11 up up correct
GRBK.US Green Brick Partners Inc 20241226 0 57.01 57.97 56.8 57.67 247122 57.67 up up correct
GREE.US Greenidge Generation Holdings Inc 20241226 0 1.7 1.745 1.655 1.73 339208 1.73 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20241226 0 9.29 9.29 9.23 9.23 1000 8.746 down down correct
GRFS.US Grifols S.A 20241226 0 7.71 7.895 7.71 7.85 355877 7.85 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20241226 0 25.81 25.81 25.81 25.81 0 25.81
GRMN.US Garmin Ltd 20241226 0 209.88 211.78 209.1 210.67 838973 209.9153 up down incorrect
GRNQ.US Greenpro Capital Corp 20241226 0 1.0443 1.0999 1 1.06 53968 1.06 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20241226 0 0.0004 0.0004 0.0004 0.0004 1159 0.0004
GROW.US U.S. Global Investors Inc 20241226 0 2.44 2.4699 2.44 2.45 26502 2.4268 up up correct
GRPN.US Groupon Inc 20241226 0 11.88 12.08 11.43 12.01 1168545 12.01 up down incorrect
GRTX.US Galera Therapeutics Inc 20241226 0 0.026 0.031 0.026 0.0303 107089 0.0303 up up correct
GRVY.US Gravity Co. Ltd 20241226 0 61.06 62.21 60.5452 62.21 17142 62.21 up up correct
GRWG.US GrowGeneration Corp 20241226 0 1.58 1.62 1.58 1.6 570638 1.6 up up correct
GSBC.US Great Southern Bancorp Inc 20241226 0 60.955 61.23 60 60.98 29740 60.5736 up down incorrect
GSHD.US Goosehead Insurance Inc 20241226 0 104.94 106.71 104.335 106.07 333413 100.3892 up up correct
GSIT.US GSI Technology Inc 20241226 0 2.91 3.1603 2.91 3.15 187945 3.15 up down incorrect
GSM.US Ferroglobe PLC 20241226 0 3.79 3.82 3.735 3.8 742197 3.7871 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20241226 0 0.0019 0.0019 0.0008 0.0015 16184 0.0015 down down correct
GSRDX.US GSRDX 20241226 0 8.24 8.24 8.24 8.24 0 8.0896
GSREX.US GSREX 20241226 0 8.23 8.23 8.23 8.23 0 8.0957
GSRHX.US GSRHX 20241226 0 8.72 8.72 8.72 8.72 0 8.5646
GSRJX.US GSRJX 20241226 0 8.24 8.24 8.24 8.24 0 8.0948
GSRQX.US GSRQX 20241226 0 8.41 8.41 8.41 8.41 0 8.2596
GT.US The Goodyear Tire & Rubber Company 20241226 0 8.76 9.015 8.675 8.9 4133334 8.9 up up correct
GTBP.US GT Biopharma Inc 20241226 0 2.86 3.2 2.82 3.09 291756 3.09 up up correct
GTEC.US Greenland Technologies Holding Corporation 20241226 0 2.01 2.015 1.89 1.95 91315 1.95 down down correct
GTIM.US Good Times Restaurants Inc 20241226 0 2.46 2.555 2.46 2.47 5279 2.47 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20241226 0 60 60.05 58.91 59.74 2058952 59.74 down up incorrect
GTX.US Garrett Motion Inc 20241226 0 9.02 9.115 8.995 9.05 1278059 8.9921 up up correct
GURE.US Gulf Resources Inc 20241226 0 0.61 0.61 0.5048 0.5744 62179 0.5744 down down correct
GWRS.US Global Water Resources Inc 20241226 0 11.35 11.6 11.3215 11.53 22597 11.4552 up down incorrect
GYRO.US Gyrodyne LLC 20241226 0 9.0201 9.88 9.02 9.88 4105 9.88 up up correct
HAFC.US Hanmi Financial Corporation 20241226 0 23.64 23.915 23.525 23.88 90520 23.6177 up up correct
HAIN.US The Hain Celestial Group Inc 20241226 0 6.5 6.63 6.39 6.48 1082964 6.48 down down correct
HALL.US Hallmark Financial Services Inc 20241226 0 0.0001 0.0001 0.0001 0.0001 212 0.0001
HALO.US Halozyme Therapeutics Inc 20241226 0 47.47 48.24 46.995 48.03 762337 48.03 up down incorrect
HAS.US Hasbro Inc 20241226 0 56.63 57.57 56.46 57 1029438 56.3872 up up correct
HBAN.US Huntington Bancshares Incorporated 20241226 0 16.39 16.555 16.27 16.52 5177867 16.3481 up up correct
HBANM.US Huntington Bancshares Incorporated 20241226 0 22.795 22.91 22.72 22.82 6700 22.4623 up up correct
HBANP.US Huntington Bancshares Incorporated 20241226 0 17.66 17.7999 17.55 17.65 65978 17.37 down down correct
HBCP.US Home Bancorp Inc 20241226 0 46.45 47.41 46.09 46.79 60549 46.5463 up up correct
HBIO.US Harvard Bioscience Inc 20241226 0 2.1 2.14 2.045 2.1 174551 2.1
HBNC.US Horizon Bancorp Inc 20241226 0 16.21 16.375 16.13 16.35 76458 16.1847 up up correct
HBT.US HBT Financial Inc 20241226 0 22.04 22.18 21.9 22.15 17400 21.9568 up up correct
HCAT.US Health Catalyst Inc 20241226 0 6.85 7.1 6.8 7.09 601703 7.09 up up correct
HCKT.US The Hackett Group Inc 20241226 0 30.63 31.11 30.57 31.04 64275 31.04 up down incorrect
HCM.US HUTCHMED (China) Limited 20241226 0 14.3 14.47 14.25 14.47 16740 14.47 up up correct
HCSG.US Healthcare Services Group Inc 20241226 0 11.41 11.705 11.34 11.67 373479 11.67 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20241226 0 0.78 0.806 0.7426 0.755 30979 0.755 down up incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20241226 0 10.58 10.58 10.58 10.58 0 10.58
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20241226 0 10.57 10.57 10.57 10.57 0 10.57
HCWB.US HCW Biologics Inc. Common Stock 20241226 0 0.385 0.4399 0.385 0.418 287223 0.418 up up correct
HDSN.US Hudson Technologies Inc 20241226 0 5.3 5.445 5.27 5.41 294775 5.41 up down incorrect
HEAR.US Turtle Beach Corporation 20241226 0 16.44 16.96 16.4075 16.88 85145 16.88 up up correct
HEES.US H&E Equipment Services Inc 20241226 0 49.82 50.555 49.48 50.37 150841 50.2118 up up correct
HELE.US Helen of Troy Limited 20241226 0 61.02 61.87 60.45 61.28 264814 61.28 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20241226 0 0.499 0.5 0.49 0.495 637 24.75 down down correct
HEPS.US D 20241226 0 3.26 3.44 3.26 3.41 297896 3.41 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20241226 0 12.61 12.62 12.56 12.56 738 12.4322 down down correct
HFFG.US HF Foods Group Inc 20241226 0 3.26 3.2873 3.21 3.26 18561 3.26
HFWA.US Heritage Financial Corporation 20241226 0 24.27 24.465 24.145 24.43 186526 24.2016 up up correct
HGBL.US Heritage Global Inc 20241226 0 1.7 1.74 1.69 1.7 103569 1.7
HHGC.US HHG Capital Corporation Ordinary Shares 20241226 0 11.1201 11.1201 11.1201 11.1201 0 11.1201
HHGCU.US HHG Capital Corp Unit 20241226 0 11.5 11.5 11.5 11.5 0 11.5
HIFS.US Hingham Institution for Savings 20241226 0 257.66 257.66 251.88 257.09 3274 256.4595 down down correct
HIHO.US Highway Holdings Limited 20241226 0 1.99 1.99 1.9241 1.95 22082 1.95 down down correct
HIMX.US Himax Technologies Inc 20241226 0 8.12 8.3 8.06 8.12 1033720 8.12
HITI.US High Tide Inc. Common Shares 20241226 0 3.21 3.355 3.18 3.22 816863 3.22 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20241226 0 3.1 3.13 3.01 3.03 4862820 3.03 down down correct
HLIT.US Harmonic Inc 20241226 0 13.4 13.75 13.36 13.7 731428 13.7 up down incorrect
HLMN.US Hillman Solutions Corp 20241226 0 9.81 10.02 9.765 9.99 846317 9.99 up up correct
HLNE.US Hamilton Lane Incorporated 20241226 0 149.55 155.19 149.02 154 344516 153.4572 up down incorrect
HMST.US HomeStreet Inc 20241226 0 10.85 11.01 10.6 10.98 123987 10.98 up up correct
HNNA.US Hennessy Advisors Inc 20241226 0 12.2 12.2 11.9 11.92 14586 11.7845 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20241226 0 24.22 24.22 24.22 24.22 1000 23.9168
HNRG.US Hallador Energy Company 20241226 0 11.09 11.27 10.955 11.17 152803 11.17 up up correct
HNST.US The Honest Company Inc 20241226 0 6.76 7.12 6.68 7.05 2179826 7.05 up up correct
HOFT.US Hooker Furniture Corporation 20241226 0 13.72 14.28 13.6565 14.02 36174 13.755 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20241226 0 0.96 0.994 0.9357 0.9705 35398 0.9705 up up correct
HOFVW.US Hall of Fame Village LLC 20241226 0 0.0045 0.0046 0.0043 0.0045 22714 0.0045
HOLX.US Hologic Inc 20241226 0 72.48 72.915 72.31 72.72 1349944 72.72 up up correct
HON.US Honeywell International Inc 20241226 0 228.78 232.01 228.42 231.86 3072184 230.6257 up down incorrect
HONE.US HarborOne Bancorp Inc 20241226 0 12.04 12.21 12.04 12.18 96019 12.0983 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20241226 0 39.34 40.465 38.8 40.38 11906950 40.38 up up correct
HOOK.US HOOKIPA Pharma Inc 20241226 0 1.9 1.9467 1.78 1.85 110414 1.85 down down correct
HOPE.US Hope Bancorp Inc 20241226 0 12.27 12.455 12.24 12.43 338199 12.283 up up correct
HOTH.US Hoth Therapeutics Inc 20241226 0 0.81 0.8174 0.7011 0.76 8631328 0.76 down down correct
HOWL.US Werewolf Therapeutics Inc 20241226 0 1.54 1.6 1.51 1.59 229500 1.59 up up correct
HPK.US HighPeak Energy Inc 20241226 0 14.53 14.615 14.29 14.3 313900 14.2557 down down correct
HPKEW.US HighPeak Energy Inc 20241226 0 4 4 4 4 2051 4
HQI.US HireQuest Inc 20241226 0 13.86 14.57 13.86 14.57 2806 14.5123 up down incorrect
HQY.US HealthEquity Inc 20241226 0 95.72 97.6687 95.72 97.41 517293 97.41 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20241226 0 33.73 34.79 33.645 34.72 235100 34.72 up up correct
HROW.US Harrow Health Inc 20241226 0 33.45 35.1 33.11 35.06 194800 35.06 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20241226 0 25.305 25.305 25.305 25.305 600 24.7691
HRTX.US Heron Therapeutics Inc 20241226 0 1.58 1.6 1.5 1.6 1709999 1.6 up up correct
HRZN.US Horizon Technology Finance Corporation 20241226 0 8.92 9.02 8.92 8.96 275322 8.6499 up up correct
HSDT.US Helius Medical Technologies Inc 20241226 0 0.9656 1.02 0.77 0.81 825682 0.81 down down correct
HSIC.US Henry Schein Inc 20241226 0 70 72.54 69.76 70.97 851469 70.97 up up correct
HSII.US Heidrick & Struggles International Inc 20241226 0 43.87 44.85 43.8 44.63 87804 44.4762 up down incorrect
HSON.US Hudson Global Inc 20241226 0 13.9 13.9 13.85 13.85 2338 13.85 down down correct
HST.US Host Hotels & Resorts Inc 20241226 0 18.19 18.34 18.09 18.28 3034500 17.9716 up up correct
HSTM.US HealthStream Inc 20241226 0 31.48 32.07 31.48 32.05 74344 32.0197 up up correct
HSTO.US Histogen Inc 20241226 0 0.0277 0.0277 0.025 0.025 3379 0.025 down down correct
HTBI.US HomeTrust Bancshares Inc 20241226 0 33.86 34.37 33.57 34.37 23003 34.2586 up up correct
HTBK.US Heritage Commerce Corp 20241226 0 9.51 9.715 9.46 9.55 236952 9.4257 up up correct
HTHT.US Huazhu Group Limited 20241226 0 33.9 34.41 33.64 34.01 641342 34.01 up up correct
HTIA.US Healthcare Trust Inc 20241226 0 14.71 15.1399 14.6 14.99 19687 14.5348 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20241226 0 14.2 14.23 14.01 14.19 12689 13.7661 down down correct
HTLD.US Heartland Express Inc 20241226 0 11.03 11.16 10.96 11.14 170111 11.12 up up correct
HTLF.US Heartland Financial USA Inc 20241226 0 62.45 63.15 62.21 63 67321 62.6966 up up correct
HTLFP.US Heartland Financial USA Inc 20241226 0 25.322 25.334 25.32 25.32 2300 24.8841 down up incorrect
HTOO.US Fusion Fuel Green PLC 20241226 0 0.6 0.61 0.5 0.568 714646 0.568 down down correct
HTOOW.US Fusion Fuel Green PLC 20241226 0 0.0398 0.0398 0.0231 0.0235 39249 0.0235 down down correct
HUBG.US Hub Group Inc 20241226 0 43.89 44.46 43.21 44.35 315845 44.2047 up up correct
HUDI.US Huadi International Group Co. Ltd 20241226 0 1.8 1.8566 1.6501 1.78 33837 1.78 down up incorrect
HUIZ.US Huize Holding Limited 20241226 0 3.33 3.8 3.33 3.45 40403 3.45 up up correct
HUMA.US Humacyte Inc 20241226 0 4.5 5.3031 4.4 5.29 11718210 5.29 up up correct
HUMAW.US Humacyte Inc 20241226 0 1.85 1.97 1.73 1.95 19379 1.95 up up correct
HURC.US Hurco Companies Inc 20241226 0 18.51 19.29 18.505 19.29 10182 19.29 up up correct
HURN.US Huron Consulting Group Inc 20241226 0 122.24 123.72 121.66 123.55 51723 123.55 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20241226 0 23.83 24.6 23.3 23.89 3042416 23.89 up up correct
HWCPZ.US HWCPZ 20241226 0 23.8 24.07 23.56 23.95 9800 23.5627 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20241226 0 27.1 29.1166 27.1 28.59 8142 28.392 up up correct
HWC.US Hancock Whitney Corporation 20241226 0 54.75 55.57 54.435 55.43 275322 54.9722 up up correct
HWKN.US Hawkins Inc 20241226 0 124.34 127.57 123.98 127.35 86957 127.1466 up up correct
HYAC.US Haymaker Acquisition Corp. III 20241226 0 10.78 10.78 10.75 10.76 2455 10.76 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20241226 0 0.599 0.631 0.585 0.614 14620 6.14 up up correct
HYMC.US Hycroft Mining Holding Corporation 20241226 0 2.05 2.2 2.0207 2.16 217084 2.16 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20241226 0 0.016 0.016 0.016 0.016 43900 0.016
HYMCW.US Hycroft Mining Holding Corporation 20241226 0 0.013 0.013 0.0081 0.013 35079 0.013
HYZN.US Decarbonization Plus Acquisition Corp 20241226 0 1.2 1.2 1.04 1.1 488812 1.1 down down correct
HYZNW.US HYZON Motors Inc 20241226 0 0.015 0.015 0.014 0.0141 104835 0.0141 down down correct
IART.US Integra LifeSciences Holdings Corporation 20241226 0 22.01 22.78 21.925 22.7 375676 22.7 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20241226 0 10.3 10.5 10.25 10.47 587516 10.47 up down incorrect
IBCP.US Independent Bank Corporation 20241226 0 35.1 36.05 34.8 35.38 35454 35.1219 up up correct
IBEX.US IBEX Limited 20241226 0 20.38 21.42 20.378 21.4 93100 21.4 up up correct
IBKR.US Interactive Brokers Group Inc 20241226 0 180.5 181.6601 179.8 181.11 420128 180.8875 up down incorrect
IBOC.US International Bancshares Corporation 20241226 0 63.89 64.98 63.715 64.88 154310 64.1819 up down incorrect
IBRX.US ImmunityBio Inc 20241226 0 2.58 2.755 2.55 2.69 4482268 2.69 up up correct
IBTX.US Independent Bank Group Inc 20241226 0 60.44 61.67 60.085 61.55 75773 61.55 up up correct
ICAD.US iCAD Inc 20241226 0 1.77 1.87 1.7 1.86 197696 1.86 up up correct
ICCC.US ImmuCell Corporation 20241226 0 4.77 5.0399 4.61 4.75 8656 4.75 down down correct
ICCH.US ICC Holdings Inc 20241226 0 23.28 23.35 23.28 23.35 672 23.35 up down incorrect
ICCM.US Icecure Medical 20241226 0 1.14 1.14 1.1 1.12 202537 1.12 down down correct
ICFI.US ICF International Inc 20241226 0 117.59 119.96 117.13 119.15 185426 119.15 up up correct
ICHR.US Ichor Holdings Ltd 20241226 0 30.77 32.03 30.67 31.89 101997 31.89 up up correct
ICLK.US iClick Interactive Asia Group Limited 20241226 0 8.38 8.59 8.2825 8.45 49253 8.45 up up correct
ICLR.US ICON Public Limited Company 20241226 0 211.25 214.48 210.32 213.82 591094 213.82 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20241226 0 3.1 3.1 3.03 3.07 29800 3.07 down down correct
ICUI.US ICU Medical Inc 20241226 0 156.12 157.24 155.63 156.46 212410 156.46 up up correct
IDCC.US InterDigital Inc 20241226 0 190.43 195.17 189.91 194.52 207073 194.052 up down incorrect
IDEX.US Ideanomics Inc 20241226 0 0.0057 0.0299 0.0057 0.006 15292 0.006 up up correct
IDN.US Intellicheck Inc 20241226 0 2.74 2.8 2.7037 2.775 114742 2.775 up up correct
IDXX.US IDEXX Laboratories Inc 20241226 0 411 417.96 409.76 417.11 333000 417.11 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20241226 0 25.09 26 24.96 25.86 387924 25.86 up up correct
IEP.US Icahn Enterprises L.P 20241226 0 9.19 9.35 8.98 9.11 2047000 8.6545 down down correct
IESC.US IES Holdings Inc 20241226 0 211.98 229 207.87 217.99 194930 217.99 up up correct
IFBD.US Infobird Co. Ltd 20241226 0 2.135 2.56 2.125 2.49 51540 2.49 up up correct
IFMK.US iFresh Inc 20241226 0 0.0001 0.0001 0.0001 0.0001 4200 0.0001
IFRX.US InflaRx N.V 20241226 0 2.52 2.6499 2.45 2.61 140946 2.61 up up correct
IGIC.US International General Insurance Holdings Ltd 20241226 0 24.08 24.5217 24.01 24.37 56214 24.37 up up correct
IGMS.US IGM Biosciences Inc 20241226 0 6.38 6.77 6.31 6.65 208950 6.65 up down incorrect
IHRT.US iHeartMedia Inc 20241226 0 2.05 2.1392 1.95 1.97 1136517 1.97 down up incorrect
III.US Information Services Group Inc 20241226 0 3.32 3.41 3.32 3.38 78735 3.38 up up correct
IIIV.US i3 Verticals Inc 20241226 0 23.12 24.03 23.12 24.02 109263 24.02 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20241226 0 1.19 1.2 1.08 1.13 363045 1.13 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20241226 0 0.25 0.25 0.25 0.25 2600 0.25
IKNA.US Ikena Oncology Inc 20241226 0 1.55 1.6 1.495 1.57 379400 1.57 up up correct
IKT.US Inhibikase Therapeutics Inc 20241226 0 2.95 3.1 2.902 3.06 101900 3.06 up up correct
ILMN.US Illumina Inc 20241226 0 133.99 135.69 133.5 134.96 695100 134.96 up up correct
ILPT.US Industrial Logistics Properties Trust 20241226 0 3.44 3.62 3.38 3.6 551775 3.5907 up up correct
IMAB.US I 20241226 0 0.91 0.938 0.898 0.9 471500 0.9 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20241226 0 11.5 11.5 11.5 11.5 60 11.5
IMAQU.US International Media Acquisition Corp. Unit 20241226 0 11.51 11.51 11.51 11.51 0 11.51
IMCC.US IM Cannabis Corp 20241226 0 2.23 2.46 2.2226 2.39 9894 2.39 up up correct
IMCR.US Immunocore Holdings plc 20241226 0 28.52 30.36 28.25 30.22 565949 30.22 up up correct
IMKTA.US Ingles Markets Incorporated 20241226 0 65.15 66.32 64.61 66.26 83937 66.0847 up up correct
IMMP.US Immutep Limited 20241226 0 1.95 2.05 1.94 2.04 168451 2.04 up up correct
IMMR.US Immersion Corporation 20241226 0 8.9 9.22 8.83 9.19 627128 8.9187 up up correct
IMNM.US Immunome Inc 20241226 0 11 11.2764 10.835 11.1 377611 11.1 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20241226 0 19.37 19.49 19.1645 19.39 22473 19.39 up up correct
IMRN.US Immuron Limited 20241226 0 1.96 2.0848 1.89 2.01 1871 2.01 up down incorrect
IMRX.US Immuneering Corporation 20241226 0 2.25 2.3 2.1625 2.18 306868 2.18 down down correct
IMTE.US Integrated Media Technology Limited 20241226 0 1.3498 1.4199 1.2408 1.32 18867 1.32 down down correct
IMTX.US Immatics N.V 20241226 0 7.04 7.2 6.91 7.06 354232 7.06 up up correct
IMTXW.US immatics biotechnologies GmbH 20241226 0 0.18 0.18 0.18 0.18 1832 0.18
IMUX.US Immunic Inc 20241226 0 1.05 1.07 1.04 1.05 630701 1.05
IMVT.US Immunovant Inc 20241226 0 25.83 26.46 25.64 25.73 589016 25.73 down down correct
IMXI.US International Money Express Inc 20241226 0 20.56 21 20.49 20.9 103522 20.9 up up correct
INAB.US IN8bio Inc. Common Stock 20241226 0 0.244 0.2589 0.235 0.2544 682521 0.2544 up up correct
INBK.US First Internet Bancorp 20241226 0 36.9 37.5 35.63 37.42 21525 37.3578 up up correct
INBKZ.US INBKZ 20241226 0 25.1 25.212 25.1 25.212 500 24.6731 up up correct
INBX.US Inhibrx Inc 20241226 0 14.41 14.9494 14.41 14.94 38061 14.94 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20241226 0 1.66 1.74 1.62 1.68 54760 1.68 up up correct
INCY.US Incyte Corporation 20241226 0 69.52 70.115 69.25 69.56 764511 69.56 up up correct
INDB.US Independent Bank Corp 20241226 0 65.56 66.195 65.44 65.92 163742 65.3419 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20241226 0 4.22 4.45 4.21 4.42 2393120 4.42 up up correct
INDP.US Indaptus Therapeutics Inc 20241226 0 0.89 0.9158 0.81 0.85 67497 0.85 down down correct
INFN.US Infinera Corporation 20241226 0 6.58 6.63 6.57 6.61 583574 6.61 up up correct
INGN.US Inogen Inc 20241226 0 8.39 8.63 8.39 8.6 92453 8.6 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20241226 0 0.53 0.5498 0.5005 0.5279 9527 5.279 down down correct
INM.US InMed Pharmaceuticals Inc 20241226 0 4.66 4.73 4.57 4.59 8680 4.59 down down correct
INMB.US INmune Bio Inc 20241226 0 4.51 4.7699 4.453 4.73 190130 4.73 up down incorrect
INMD.US InMode Ltd 20241226 0 16.86 17.4038 16.79 17.3 1125604 17.3 up down incorrect
INN.US PF 20241226 0 21.44 21.7 20.76 20.78 2516 20.3859 down down correct
INNV.US InnovAge Holding Corp 20241226 0 4.02 4.21 3.95 4.05 33535 4.05 up up correct
INO.US Inovio Pharmaceuticals Inc 20241226 0 1.83 1.88 1.79 1.86 900191 1.86 up up correct
INOD.US Innodata Inc 20241226 0 42.94 46.6591 42.1 46.23 1494184 46.23 up up correct
INOV.US Inovalon Holdings Inc 20241226 0 28.75 28.8139 28.75 28.8139 2400 28.8139 up up correct
INSE.US Inspired Entertainment Inc 20241226 0 8.71 8.93 8.7 8.89 65689 8.89 up down incorrect
INSG.US Inseego Corp 20241226 0 10.24 10.868 10.1 10.76 143373 10.76 up up correct
INSM.US Insmed Incorporated 20241226 0 70.27 71.7 69.91 70.67 1110087 70.67 up up correct
INTA.US Intapp Inc. Common Stock 20241226 0 66.02 68.06 65.53 68 345636 68 up up correct
INTC.US Intel Corporation 20241226 0 20.23 20.665 20.08 20.44 39950379 20.44 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20241226 0 10 10 10 10 0 10
INTG.US The InterGroup Corporation 20241226 0 14.305 14.305 14.27 14.27 604 14.27 down down correct
INTU.US Intuit Inc 20241226 0 641.35 648.99 640.8 646.19 639300 645.112 up up correct
INTZ.US Intrusion Inc 20241226 0 0.38 0.6091 0.38 0.45 7253222 0.45 up up correct
INVA.US Innoviva Inc 20241226 0 17.78 17.818 17.59 17.65 455403 17.65 down down correct
INVE.US Identiv Inc 20241226 0 3.61 3.85 3.61 3.79 51170 3.79 up up correct
INVZ.US Innoviz Technologies Ltd 20241226 0 1.74 1.9 1.56 1.79 13768269 1.79 up up correct
INVZW.US Innoviz Technologies Ltd 20241226 0 0.2 0.27 0.2 0.23 71330 0.23 up up correct
INZY.US Inozyme Pharma Inc 20241226 0 2.89 3.08 2.86 3.05 292509 3.05 up up correct
IOBT.US IO Biotech Inc. Common Stock 20241226 0 0.94 0.9814 0.9 0.94 292866 0.94
IONM.US Assure Holdings Corp. Common Stock 20241226 0 0.0425 0.0425 0.037 0.037 2180 0.037 down down correct
IONS.US Ionis Pharmaceuticals Inc 20241226 0 36.2 36.62 35.86 36.33 1005800 36.33 up up correct
IOSP.US Innospec Inc 20241226 0 110.57 111.6 110.03 111.59 111443 111.59 up up correct
IOVA.US Iovance Biotherapeutics Inc 20241226 0 7.4 7.63 7.27 7.6 6161600 7.6 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20241226 0 0.405 0.429 0.39 0.4149 167520 0.4149 up up correct
IPAR.US Inter Parfums Inc 20241226 0 130.78 133.21 130.299 132.86 74100 132.0075 up up correct
IPDN.US Professional Diversity Network Inc 20241226 0 0.41 0.49 0.4005 0.4789 28035 4.789 up up correct
IPGP.US IPG Photonics Corporation 20241226 0 75.62 76.91 74.91 76.41 399916 76.41 up down incorrect
IPHA.US Innate Pharma S.A 20241226 0 2.07 2.12 2.03 2.11 41700 2.11 up up correct
IPSC.US Century Therapeutics Inc. 20241226 0 1.02 1.09 0.98 1.08 367582 1.08 up up correct
IPW.US iPower Inc. 20241226 0 0.85 0.8502 0.8179 0.8411 56697 0.8411 down down correct
IPWR.US Ideal Power Inc 20241226 0 6.76 7.59 6.76 7.5 35138 7.5 up down incorrect
IQ.US iQIYI Inc 20241226 0 2.1 2.19 2.085 2.12 9520406 2.12 up up correct
IRBT.US iRobot Corporation 20241226 0 7.93 8.2 7.7807 8.065 1001915 8.065 up up correct
IRDM.US Iridium Communications Inc 20241226 0 28.71 28.95 28.24 28.88 618345 28.7335 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20241226 0 11.48 11.62 11.17 11.34 6471420 11.34 down up incorrect
IRIX.US IRIDEX Corporation 20241226 0 1.68 1.7207 1.61 1.67 24028 1.67 down up incorrect
IRMD.US IRadimed Corporation 20241226 0 54.09 55.305 53.58 55.02 20683 54.8537 up up correct
IROQ.US IF Bancorp Inc 20241226 0 23.49 23.5 22.91 23.25 11895 23.25 down down correct
IRTC.US iRhythm Technologies Inc 20241226 0 88.02 91.02 88.02 89.99 197999 89.99 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20241226 0 4.58 4.69 4.3 4.59 861978 4.59 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20241226 0 2.8 3 2.6216 2.87 211796 2.87 up up correct
ISRG.US Intuitive Surgical Inc 20241226 0 534.86 540.13 533.99 538.83 767024 538.83 up up correct
ISSC.US Innovative Solutions and Support Inc 20241226 0 8.4 8.965 8.335 8.75 494968 8.75 up up correct
ISTR.US Investar Holding Corporation 20241226 0 21.96 22.27 21.96 22.26 9238 22.1546 up up correct
ITCI.US Intra 20241226 0 84.6 86.36 84.405 86 278121 86 up up correct
ITIC.US Investors Title Company 20241226 0 242 243.95 241.21 243.95 7248 243.95 up down incorrect
ITOS.US iTeos Therapeutics Inc 20241226 0 7.37 7.49 7.27 7.405 270700 7.405 up up correct
ITRI.US Itron Inc 20241226 0 109.54 110.79 109.475 110.36 122610 110.36 up up correct
ITRM.US Iterum Therapeutics plc 20241226 0 1.7 2.0299 1.7 2 1556829 2 up up correct
ITRN.US Ituran Location and Control Ltd 20241226 0 30.4 30.66 30.26 30.48 46818 30.0776 up up correct
IVA.US Inventiva S.A 20241226 0 2.1501 2.2399 2.1501 2.2399 7440 2.2399 up up correct
IVAC.US Intevac Inc 20241226 0 3.3 3.34 3.28 3.33 42791 3.2873 up up correct
IXAQU.US IX Acquisition Corp. Unit 20241226 0 11.12 11.12 11.12 11.12 0 11.12
IZEA.US IZEA Worldwide Inc 20241226 0 2.37 2.54 2.37 2.51 57380 2.51 up up correct
JACK.US Jack in the Box Inc 20241226 0 39.09 41.28 39.09 40.53 517227 39.9547 up up correct
JAGX.US Jaguar Health Inc 20241226 0 1.01 1.075 0.975 1.06 342400 1.06 up up correct
JAKK.US JAKKS Pacific Inc 20241226 0 27.23 28 26.91 27.87 53747 27.6127 up up correct
JAMF.US Jamf Holding Corp 20241226 0 14.66 14.85 14.52 14.66 228464 14.66
JANX.US Janux Therapeutics Inc. Common Stock 20241226 0 55.03 55.97 54.47 55.17 670678 55.17 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20241226 0 123.44 125.98 123.1 125.82 429388 125.82 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20241226 0 170.71 172.47 170.275 172.01 268356 171.5622 up up correct
JBLU.US JetBlue Airways Corporation 20241226 0 7.76 7.8682 7.66 7.82 10247900 7.82 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20241226 0 83.73 85.67 83.65 85.54 102912 85.54 up up correct
JD.US JD.com Inc 20241226 0 36.19 36.62 36.065 36.13 4578714 36.13 down down correct
JFIN.US Jiayin Group Inc 20241226 0 6.29 6.55 6.26 6.55 87314 6.55 up up correct
JFU.US 9F Inc 20241226 0 1.48 1.5801 1.48 1.57 6711 1.57 up up correct
JG.US Aurora Mobile Limited 20241226 0 6.0257 6.3 6.0257 6.3 8699 6.3 up up correct
JJSF.US J & J Snack Foods Corp 20241226 0 157.5 158.8 156.93 157.85 59963 156.9276 up down incorrect
JKHY.US Jack Henry & Associates Inc 20241226 0 176.78 177.76 175.7 177.51 348750 176.9304 up down incorrect
JOUT.US Johnson Outdoors Inc 20241226 0 34.09 35 34.09 34.8 61820 34.4543 up up correct
JPM.US PM 20241226 0 18.4 18.4399 18.09 18.15 641946 17.8968 down down correct
JRSH.US Jerash Holdings (US) Inc 20241226 0 3.33 3.4459 3.33 3.37 24701 3.3255 up up correct
JRVR.US James River Group Holdings Ltd 20241226 0 4.95 4.99 4.69 4.77 538720 4.7583 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20241226 0 18.8 18.8 18.4034 18.61 28444 18.2484 down down correct
JSPR.US Jasper Therapeutics Inc 20241226 0 21.7 22.845 21.7 22.5 117300 22.5 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20241226 0 0.19 0.21 0.161 0.17 4367 0.17 down down correct
JVA.US Coffee Holding Co. Inc 20241226 0 3.95 4.0139 3.7765 3.89 68238 3.89 down down correct
JWEL.US Jowell Global Ltd 20241226 0 2.69 2.925 2.69 2.88 14246 2.88 up up correct
JYNT.US The Joint Corp 20241226 0 9.9 10.37 9.86 10.18 23729 10.18 up up correct
JZXN.US Jiuzi Holdings Inc 20241226 0 1.6 1.7 1.49 1.52 122639 1.52 down down correct
KALA.US Kala Pharmaceuticals Inc 20241226 0 6.33 7.32 6.2401 6.935 49641 6.935 up down incorrect
KALU.US Kaiser Aluminum Corporation 20241226 0 70.11 71.72 69.47 70.81 62858 70.0654 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20241226 0 8.66 8.83 8.49 8.83 159428 8.83 up up correct
KARO.US Karooooo Ltd 20241226 0 47.2 47.5 46.65 47.46 27255 47.46 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20241226 0 0.8435 0.8435 0.7803 0.81 141576 0.81 down down correct
KBNT.US Kubient Inc 20241226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20241226 0 10.1 10.49 9.5512 10.2 7577729 10.2 up up correct
KDP.US Keurig Dr Pepper Inc 20241226 0 32.37 32.49 32.28 32.31 4190200 32.076 down down correct
KE.US Kimball Electronics Inc 20241226 0 18.92 19.32 18.9 19.29 85676 19.29 up up correct
KELYA.US Kelly Services Inc 20241226 0 12.97 13.31 12.93 13.25 568906 13.1777 up up correct
KELYB.US Kelly Services Inc 20241226 0 14 14 14 14 0 13.927
KEQU.US Kewaunee Scientific Corporation 20241226 0 60.39 66.15 60.39 63.62 42953 63.62 up up correct
KFFB.US Kentucky First Federal Bancorp 20241226 0 2.78 2.78 2.78 2.78 104 2.78
KFRC.US Kforce Inc 20241226 0 56.38 57.14 56.15 57.02 51700 56.579 up up correct
KHC.US The Kraft Heinz Company 20241226 0 30.52 30.73 30.44 30.55 6380279 30.1593 up up correct
KIDS.US OrthoPediatrics Corp 20241226 0 22.32 23.44 22.28 23.38 207711 23.38 up up correct
KINS.US Kingstone Companies Inc 20241226 0 15.54 16.19 15.25 16.15 290851 16.15 up up correct
KIRK.US Kirkland's Inc 20241226 0 1.69 1.7503 1.69 1.72 68075 1.72 up up correct
KLAC.US KLA Corporation 20241226 0 644.22 653.89 642.05 648.55 454072 647.0883 up up correct
KLDO.US Kaleido Biosciences Inc 20241226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20241226 0 47.54 48.74 47.48 48.35 237793 48.35 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20241226 0 2.3 2.33 2.27 2.3 224939 2.3
KLXE.US KLX Energy Services Holdings Inc 20241226 0 4.6 4.6415 4.4 4.64 99653 4.64 up up correct
KMDA.US Kamada Ltd 20241226 0 6.01 6.0582 5.98 6.03 23302 5.862 up up correct
KNDI.US Kandi Technologies Group Inc 20241226 0 0.93 0.98 0.92 0.934 338212 0.934 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20241226 0 19.7 20.24 19.51 20.11 668884 20.11 up up correct
KNSL.US Kinsale Capital Group Inc 20241226 0 470 474.6999 468.28 471.39 51854 471.1978 up down incorrect
KOD.US Kodiak Sciences Inc 20241226 0 9.88 11.42 9.78 10.9 589995 10.9 up up correct
KOPN.US Kopin Corporation 20241226 0 1.27 1.44 1.225 1.43 2999002 1.43 up up correct
KOSS.US Koss Corporation 20241226 0 7.98 8.58 7.98 8.41 211864 8.41 up up correct
KPLT.US Katapult Holdings Inc 20241226 0 5.08 5.96 5.08 5.64 39067 5.64 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20241226 0 0.0047 0.0074 0.0047 0.0074 10000 0.0074 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20241226 0 3.27 3.38 3.18 3.35 26997 3.35 up up correct
KPTI.US Karyopharm Therapeutics Inc 20241226 0 0.6202 0.6202 0.5809 0.6 109775 9 down down correct
KRBP.US Kiromic BioPharma Inc 20241226 0 0.91 0.91 0.9 0.9 300 0.9 down down correct
KRKR.US 36Kr Holdings Inc 20241226 0 3.24 3.46 3.01 3.1 50862 3.1 down down correct
KRMD.US Repro Med Systems Inc 20241226 0 4 4.02 3.93 3.99 239748 3.99 down up incorrect
KRNT.US Kornit Digital Ltd 20241226 0 31.64 32.28 31.64 32.09 172710 32.09 up up correct
KRNY.US Kearny Financial Corp 20241226 0 7.2 7.2845 7.17 7.22 197544 7.1148 up up correct
KRON.US Kronos Bio Inc 20241226 0 0.95 0.95 0.899 0.92 1509015 0.92 down up incorrect
KROS.US Keros Therapeutics Inc 20241226 0 16.5 16.8893 16.3 16.81 998904 16.81 up up correct
KRT.US Karat Packaging Inc 20241226 0 30.07 30.77 30.07 30.71 18400 30.2641 up up correct
KRUS.US Kura Sushi USA Inc 20241226 0 89.56 92.52 88.99 90.39 49120 90.39 up up correct
KRYS.US Krystal Biotech Inc 20241226 0 157.78 161.44 156.02 160.49 136564 160.49 up up correct
KTCC.US Key Tronic Corporation 20241226 0 4.01 4.1 4.01 4.09 42440 4.09 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20241226 0 26.56 26.8799 26.26 26.75 764731 26.75 up up correct
KTTA.US Pasithea Therapeutics Corp. 20241226 0 2.64 2.9807 2.5 2.79 86105 2.79 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20241226 0 0.023 0.023 0.0201 0.0219 7500 0.0219 down down correct
KURA.US Kura Oncology Inc 20241226 0 8.8 9.07 8.76 8.98 1054303 8.98 up up correct
KVHI.US KVH Industries Inc 20241226 0 5.26 5.51 5.24 5.36 47217 5.36 up down incorrect
KXIN.US Kaixin Auto Holdings 20241226 0 1.54 1.63 1.46 1.57 1121404 1.57 up up correct
KYMR.US Kymera Therapeutics Inc 20241226 0 40.33 42.33 39.29 42.02 350000 42.02 up down incorrect
KZIA.US Kazia Therapeutics Limited 20241226 0 2.95 3.2 2.85 3.02 42632 3.02 up down incorrect
KZR.US Kezar Life Sciences Inc 20241226 0 6.55 6.948 6.46 6.84 36906 6.84 up up correct
LAKE.US Lakeland Industries Inc 20241226 0 23.04 24.545 22.875 24.35 62892 24.3202 up up correct
LAMR.US Lamar Advertising Company (REIT) 20241226 0 122.72 123.69 122.08 123.02 333488 121.2967 up up correct
LANC.US Lancaster Colony Corporation 20241226 0 177 179.22 176.94 177.72 106637 176.8405 up up correct
LAND.US Gladstone Land Corporation 20241226 0 10.5 10.701 10.48 10.67 262548 10.5332 up up correct
LANDM.US Gladstone Land Corporation 20241226 0 24.65 24.7 24.56 24.65 6500 24.3408
LANDO.US Gladstone Land Corporation 20241226 0 20.85 21.2 20.85 21.12 11200 20.7353 up up correct
LARAX.US LARAX 20241226 0 8.93 8.93 8.93 8.93 0 8.753
LARK.US Landmark Bancorp Inc 20241226 0 24.59 24.59 24.06 24.065 1516 23.8643 down down correct
LASR.US nLIGHT Inc 20241226 0 9.95 10.3629 9.88 10.26 245614 10.26 up up correct
LAUR.US Laureate Education Inc 20241226 0 18.35 18.59 18.34 18.55 276362 18.55 up up correct
LAZR.US Luminar Technologies Inc 20241226 0 5.09 5.5 4.985 5.48 2243904 5.48 up up correct
LBRDA.US Liberty Broadband Corporation 20241226 0 76.03 76.8 76.03 76.65 138002 76.65 up up correct
LBRDK.US Liberty Broadband Corporation 20241226 0 76.68 77.15 76.53 76.82 808604 76.82 up up correct
LBRDP.US Liberty Broadband Corporation 20241226 0 24.945 25.185 24.945 25.02 3300 24.5827 up down incorrect
LBTYA.US Liberty Global plc 20241226 0 12.42 12.61 12.29 12.5 1945783 12.5 up up correct
LBTYB.US Liberty Global plc 20241226 0 8.024 15.4697 8.024 12.8817 50 12.8817 up down incorrect
LBTYK.US Liberty Global plc 20241226 0 12.88 13.088 12.88 13.01 1616385 13.01 up up correct
LCID.US Lucid Group Inc. Common Stock 20241226 0 3.17 3.345 3.143 3.3 123163000 3.3 up up correct
LCNB.US LCNB Corp 20241226 0 15.34 15.44 15.2087 15.36 11279 15.1418 up up correct
LCRDX.US LCRDX 20241226 0 8.93 8.93 8.93 8.93 0 8.7363
LCRUX.US LCRUX 20241226 0 8.93 8.93 8.93 8.93 0 8.753
LCUT.US Lifetime Brands Inc 20241226 0 6.06 6.24 5.92 6.08 44591 6.0382 up up correct
LE.US Lands' End Inc 20241226 0 13.5 13.855 13.39 13.63 87147 13.63 up up correct
LECO.US Lincoln Electric Holdings Inc 20241226 0 189.94 191.91 188.875 190.89 275028 190.1294 up down incorrect
LEDS.US SemiLEDs Corporation 20241226 0 1.32 1.3748 1.29 1.32 51035 1.32
LEE.US Lee Enterprises Incorporated 20241226 0 14.81 15.16 14.6 14.85 24754 14.85 up up correct
LEGH.US Legacy Housing Corporation 20241226 0 24.845 25.22 24.6 25.18 61054 25.18 up up correct
LEGN.US Legend Biotech Corporation 20241226 0 32.84 33.08 32.41 32.78 1104708 32.78 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20241226 0 45.68 45.68 45.68 45.68 0 45.68
LESL.US Leslie's Inc 20241226 0 2.15 2.31 2.1 2.27 5278602 2.27 up up correct
LEXX.US Lexaria Bioscience Corp 20241226 0 2.23 2.37 2.2076 2.37 132158 2.37 up up correct
LEXXW.US Lexaria Bioscience Corp 20241226 0 0.8 0.8799 0.8 0.8059 17378 0.8059 up up correct
LFMD.US LifeMD Inc 20241226 0 4.9 5.35 4.87 5.31 507339 5.31 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20241226 0 22.25 22.3 22.02 22.225 2600 21.684 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20241226 0 7.25 7.455 7.195 7.44 564789 7.44 up up correct
LFUS.US Littelfuse Inc 20241226 0 237.11 240.43 237.11 240.03 48284 239.3701 up down incorrect
LFVN.US LifeVantage Corporation 20241226 0 17.8 19.06 17.31 18.4 92244 18.3571 up up correct
LGHL.US Lion Group Holding Ltd 20241226 0 0.19 0.19 0.163 0.1733 2435629 0.1733 down down correct
LGHLW.US Lion Financial Group Limited 20241226 0 0.0072 0.0072 0.0056 0.007 206589 0.007 down down correct
LGIH.US LGI Homes Inc 20241226 0 90 91.17 89.01 91.02 124545 91.02 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20241226 0 113.02 114.43 112.16 114.25 144600 114.25 up up correct
LGO.US Largo Resources Ltd 20241226 0 1.72 1.768 1.72 1.75 80342 1.75 up up correct
LGVN.US Longeveron Inc 20241226 0 1.74 1.85 1.72 1.84 250975 1.84 up up correct
LI.US Li Auto Inc 20241226 0 25.51 26.7 25.22 25.32 6324905 25.32 down down correct
LIDR.US Aeye Inc 20241226 0 1.15 1.29 1.12 1.28 4030132 1.28 up up correct
LIDRW.US AEye Inc 20241226 0 0.03 0.046 0.03 0.0301 260655 0.0301 up down incorrect
LILA.US Liberty Latin America Ltd 20241226 0 6.34 6.47 6.3 6.42 318064 6.42 up down incorrect
LILAK.US Liberty Latin America Ltd 20241226 0 6.3 6.43 6.28 6.36 720634 6.36 up up correct
LILM.US Lilium NV 20241226 0 0.1767 0.2992 0.17 0.223 31876024 0.223 up up correct
LINC.US Lincoln Educational Services Corporation 20241226 0 15.87 15.99 15.5 15.8 302361 15.8 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20241226 0 11.99 12.405 11.99 12.28 133874 12.28 up up correct
LINK.US Interlink Electronics Inc 20241226 0 5.88 6.12 5.5548 6.12 14257 6.12 up up correct
LIQT.US LiqTech International Inc 20241226 0 1.67 1.75 1.6699 1.73 17528 1.73 up up correct
LITE.US Lumentum Holdings Inc 20241226 0 83.63 86.4 83.03 85.69 683152 85.69 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20241226 0 0.7639 0.9 0.6347 0.88 111561602 0.88 up up correct
LIVE.US Live Ventures Incorporated 20241226 0 10.47 10.47 9.99 9.99 2770 9.99 down down correct
LIVN.US LivaNova PLC 20241226 0 46.66 47.25 46.29 47.06 322301 47.06 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20241226 0 1.9018 2.0205 1.9018 1.98 3202 1.98 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20241226 0 0.029 0.029 0.029 0.029 600 0.029
LTIFX.US LTIFX 20241226 0 14.86 14.86 14.86 14.86 0 14.86
LKCO.US Luokung Technology Corp 20241226 0 1.68 2.26 1.44 1.86 2722535 1.86 up up correct
LKFN.US Lakeland Financial Corporation 20241226 0 68.7 70.25 68.105 69.85 69012 69.3313 up up correct
LKQ.US LKQ Corporation 20241226 0 36.74 37.07 36.5 37 1294505 36.7391 up up correct
LMAT.US LeMaitre Vascular Inc 20241226 0 92.49 94.34 91.765 94.04 74480 93.8093 up up correct
LMB.US Limbach Holdings Inc 20241226 0 87.9 88.75 86.67 88.38 67135 88.38 up up correct
LMFA.US LM Funding America Inc 20241226 0 2.2 2.4 2.2 2.295 72922 2.295 up down incorrect
LMNR.US Limoneira Company 20241226 0 24.6 25.28 23.825 23.92 81568 23.8465 down down correct
LNSR.US LENSAR Inc 20241226 0 8.65 8.9368 8.29 8.37 39115 8.37 down down correct
LNT.US Alliant Energy Corporation 20241226 0 59.38 59.83 59.3 59.65 844458 59.1398 up up correct
LNTH.US Lantheus Holdings Inc 20241226 0 91.65 93.29 90.5964 93.25 441210 93.25 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20241226 0 5.6 5.7 5.5601 5.695 45702 5.5813 up up correct
LOB.US Live Oak Bancshares Inc 20241226 0 39.11 39.94 38.67 39.76 84890 39.7227 up up correct
LOCO.US El Pollo Loco Holdings Inc 20241226 0 11.76 11.85 11.68 11.75 126877 11.75 down down correct
LOGC.US LogicBio Therapeutics Inc 20241226 0 6.65 6.81 6.57 6.8 184900 6.8 up down incorrect
LOGI.US Logitech International S.A 20241226 0 83.38 84.12 83.195 83.78 215024 83.78 up down incorrect
LOOP.US Loop Industries Inc 20241226 0 1.18 1.24 1.15 1.18 396510 1.18
LOPE.US Grand Canyon Education Inc 20241226 0 161.91 164.94 161.53 164.64 67909 164.64 up up correct
LOVE.US The Lovesac Company 20241226 0 24.56 25.35 24.27 24.87 273916 24.87 up up correct
LPCN.US Lipocine Inc 20241226 0 4.81 5.2151 4.6 4.72 46840 4.72 down down correct
LPLA.US LPL Financial Holdings Inc 20241226 0 332.77 336.4 332.29 335.91 189158 335.586 up up correct
LPRO.US Open Lending Corporation 20241226 0 5.8 6 5.8 5.95 158187 5.95 up up correct
LPSN.US LivePerson Inc 20241226 0 0.8449 0.8925 0.837 0.8912 1494475 0.8912 up up correct
LPTH.US LightPath Technologies Inc 20241226 0 3.27 3.49 3.03 3.1 538154 3.1 down down correct
LPTX.US Leap Therapeutics Inc 20241226 0 2.95 3.02 2.8888 2.98 118555 2.98 up up correct
LQDA.US Liquidia Corporation 20241226 0 11.55 11.91 11.335 11.8 481790 11.8 up up correct
LQDT.US Liquidity Services Inc 20241226 0 31.43 32.705 31.305 32.57 155157 32.57 up up correct
LRCX.US Lam Research Corporation 20241226 0 73.25 74.56 73 73.99 6297400 73.7674 up up correct
LRFC.US Logan Ridge Finance Corp 20241226 0 24.7 24.8 24.7 24.77 1828 24.77 up down incorrect
LRMR.US Larimar Therapeutics Inc 20241226 0 3.8 4.04 3.65 3.995 859275 3.995 up up correct
LSCC.US Lattice Semiconductor Corporation 20241226 0 60.06 60.92 59.49 59.66 1020739 59.66 down down correct
LSEA.US Landsea Homes Corporation 20241226 0 8.75 8.97 8.66 8.94 202277 8.94 up up correct
LSEAW.US Landsea Homes Corporation 20241226 0 0.11 0.146 0.11 0.1225 47209 0.1225 up up correct
LSTR.US Landstar System Inc 20241226 0 174.98 176.14 174.09 174.91 110929 172.466 down down correct
LTAFX.US Altst Strgs Fd A 20241226 0 14.69 14.69 14.69 14.69 0 14.69
LTBR.US Lightbridge Corporation 20241226 0 5.13 5.76 4.95 5.64 1147352 5.64 up up correct
LTCFX.US Alternative Strategies Fund Class C 20241226 0 13.81 13.81 13.81 13.81 0 13.81
LTCH.US Latch Inc 20241226 0 0.136 0.142 0.121 0.14 313700 0.14 up up correct
LTRN.US Lantern Pharma Inc 20241226 0 3.1 3.53 3.05 3.52 112400 3.52 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20241226 0 0.231 0.237 0.231 0.235 1065800 0.235 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20241226 0 1 1 0.8 0.8 400 0.8 down down correct
LTRX.US Lantronix Inc 20241226 0 3.78 4.12 3.78 4.1 568154 4.1 up down incorrect
LTRYW.US Lottery Com 20241226 0 0.0062 0.0076 0.0062 0.0071 93891 0.0071 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20241226 0 0.7643 0.7725 0.7501 0.767 344602 0.767 up down incorrect
LULU.US Lululemon Athletica Inc 20241226 0 384.86 389.86 384.01 385.82 1012900 385.82 up up correct
LUNA.US Luna Innovations Incorporated 20241226 0 1.73 2.13 1.7124 2.05 1380475 2.05 up up correct
LUNG.US Pulmonx Corporation 20241226 0 6.15 6.9299 6.14 6.88 218164 6.88 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20241226 0 1.16 1.17 1.11 1.11 20549 1.11 down down correct
LVO.US LiveOne Inc 20241226 0 1.14 1.1991 1.12 1.18 156215 1.18 up up correct
LVTX.US Lava Therapeutics B.V 20241226 0 0.98 1.04 0.9114 0.992 178656 0.992 up up correct
LWAY.US Lifeway Foods Inc 20241226 0 22.96 23.34 22.55 23.19 37561 23.19 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20241226 0 2.16 2.17 2.01 2.12 762889 2.12 down down correct
LX.US LexinFintech Holdings Ltd 20241226 0 6.05 6.365 5.92 6.32 3146634 6.32 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20241226 0 5.64 6.12 5 5 164800 5 down down correct
LYFT.US Lyft Inc 20241226 0 13.8 14 13.64 13.77 8637845 13.77 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20241226 0 0.76 0.7954 0.7 0.7848 3775622 0.7848 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20241226 0 0.6 0.7047 0.5972 0.6497 895100 0.6497 up up correct
LYRA.US Lyra Therapeutics Inc 20241226 0 0.175 0.185 0.1728 0.1806 1427762 0.1806 up up correct
LYTS.US LSI Industries Inc 20241226 0 19.41 19.81 19.265 19.79 72022 19.743 up up correct
LZ.US LegalZoom.com Inc 20241226 0 7.77 7.935 7.75 7.91 735245 7.91 up down incorrect
MANH.US Manhattan Associates Inc 20241226 0 281.66 282 277.31 279.3 276207 279.3 down down correct
MAPS.US WM Technology Inc 20241226 0 1.58 1.59 1.46 1.49 916559 1.49 down down correct
MAPSW.US WM Technology Inc 20241226 0 0.03 0.034 0.0256 0.03 216040 0.03
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20241226 0 11.25 11.35 11.25 11.275 3100 11.275 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20241226 0 10.92 10.92 10.92 10.92 0 10.92
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20241226 0 0.025 0.025 0.021 0.021 14068 0.021 down down correct
MAR.US Marriott International Inc 20241226 0 285.01 287.27 284.85 286.56 473766 285.9202 up up correct
MARA.US Marathon Digital Holdings Inc 20241226 0 19.86 20 19.26 19.3 22621200 19.3 down down correct
MARK.US Remark Holdings Inc 20241226 0 0.09 0.0998 0.0855 0.0906 277577 0.0906 up down incorrect
MARPS.US Marine Petroleum Trust 20241226 0 3.8 3.88 3.8 3.88 1455 3.8046 up up correct
MASI.US Masimo Corporation 20241226 0 167.62 172.3 166.695 171.02 360164 171.02 up up correct
MASS.US 908 Devices Inc 20241226 0 1.87 2.05 1.855 2.03 1169118 2.03 up up correct
MAT.US Mattel Inc 20241226 0 17.85 18.085 17.78 18 2160453 18 up up correct
MATW.US Matthews International Corporation 20241226 0 27.71 28.545 27.52 28.41 146373 28.1424 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20241226 0 8.32 9.05 8.32 8.71 474806 8.71 up up correct
MBCN.US Middlefield Banc Corp 20241226 0 28.99 28.99 28.23 28.96 6447 28.7224 down down correct
MBIN.US Merchants Bancorp 20241226 0 36.16 37.09 35.93 36.94 115453 36.8392 up down incorrect
MBINN.US Merchants Bancorp 20241226 0 20.708 20.98 20.6 20.72 13200 20.3629 up up correct
MBINO.US Merchants Bancorp 20241226 0 24.97 24.97 24.96 24.96 41400 24.96 down down correct
MBIO.US Mustang Bio Inc 20241226 0 0.165 0.1784 0.165 0.176 14247 8.8 up up correct
MBNKP.US Medallion Bank 20241226 0 25.48 25.48 24.96 25.2 1500 24.7065 down down correct
MBOT.US Microbot Medical Inc 20241226 0 1 1.01 0.99 1 333084 1
MBRX.US Moleculin Biotech Inc 20241226 0 1.87 1.8784 1.75 1.77 46936 1.77 down down correct
MBUU.US Malibu Boats Inc 20241226 0 36.74 37.53 36.565 37.38 78517 37.38 up up correct
MBWM.US Mercantile Bank Corporation 20241226 0 45.08 45.67 44.92 45.56 38150 45.1915 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20241226 0 11.69 11.69 11.69 11.69 0 11.69
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20241226 0 11.29 11.29 11.29 11.29 0 11.29
MCBS.US MetroCity Bankshares Inc 20241226 0 32.33 32.88 32.06 32.87 28200 32.6305 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20241226 0 18.26 19.07 18.12 19.02 118186 19.02 up down incorrect
MCHP.US Microchip Technology Incorporated 20241226 0 57.85 59.035 57.8 58.47 4143374 58.0344 up up correct
MCHX.US Marchex Inc 20241226 0 2 2.04 1.95 1.95 51492 1.95 down down correct
MCRB.US Seres Therapeutics Inc 20241226 0 0.9437 0.966 0.92 0.9241 886345 0.9241 down down correct
MCRI.US Monarch Casino & Resort Inc 20241226 0 77.97 78.93 77.77 78.63 44133 78.3693 up down incorrect
MDB.US MongoDB Inc 20241226 0 242.35 244.19 240.15 243.5 1891312 243.5 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20241226 0 310.17 314.64 308.625 314.04 201725 314.04 up up correct
MDIA.US MediaCo Holding Inc 20241226 0 1.13 1.23 1.13 1.2 56457 1.2 up up correct
MDJH.US MDJM Ltd 20241226 0 0.2 0.2085 0.1834 0.1899 1974356 0.1899 down down correct
MDLZ.US Mondelez International Inc 20241226 0 59.75 60.27 59.71 59.85 6103500 59.3777 up up correct
MDRR.US Medalist Diversified REIT Inc 20241226 0 13.6 13.99 13.0372 13.7363 9882 13.6621 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20241226 0 27.15 27.15 27.15 27.15 0 27.15
MDRX.US Allscripts Healthcare Solutions Inc 20241226 0 9.35 9.5 9.05 9.45 173100 9.45 up up correct
MDWD.US MediWound Ltd 20241226 0 17.72 17.9 17.38 17.83 40928 17.83 up down incorrect
MDXG.US MiMedx Group Inc 20241226 0 9.1 9.42 9.05 9.39 355758 9.39 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20241226 0 2.1 2.25 2.1 2.24 22256 2.24 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20241226 0 3.11 3.2951 3.06 3.26 169434 3.26 up up correct
MEDP.US Medpace Holdings Inc 20241226 0 341.42 343.66 339.42 342.92 117546 342.92 up down incorrect
MEIP.US MEI Pharma Inc 20241226 0 2.36 2.42 2.36 2.38 9189 2.38 up up correct
MELI.US MercadoLibre Inc 20241226 0 1743.2 1749.98 1727.84 1732.76 156125 1732.76 down down correct
MEOH.US Methanex Corporation 20241226 0 48.15 48.58 48.095 48.45 152341 48.2124 up up correct
MERC.US Mercer International Inc 20241226 0 6.86 6.86 6.535 6.58 157235 6.58 down down correct
MESA.US Mesa Air Group Inc 20241226 0 1.12 1.33 1.12 1.325 703400 1.325 up up correct
MESO.US Mesoblast Limited 20241226 0 17.05 18.7 16.8 18.29 646318 18.29 up up correct
METC.US Ramaco Resources Inc 20241226 0 10.3529 10.5862 10.1704 10.3834 360348 10.24 up up correct
METCL.US METCL 20241226 0 25.65 25.81 25.65 25.65 1400 25.0931
MFH.US Mercurity Fintech Holding Inc 20241226 0 6.09 6.31 5.82 5.82 87373 5.82 down down correct
MFIN.US Medallion Financial Corp 20241226 0 9.6 9.72 9.5 9.68 32173 9.5606 up up correct
MGEE.US MGE Energy Inc 20241226 0 94.53 95.635 94.34 95.44 78848 94.9686 up up correct
MGIC.US Magic Software Enterprises Ltd 20241226 0 11.81 11.91 11.7799 11.83 22255 11.83 up down incorrect
MGNI.US Magnite Inc 20241226 0 16.36 16.7 16.27 16.63 706625 16.63 up up correct
MGNX.US MacroGenics Inc 20241226 0 3.22 3.3 3.18 3.26 274790 3.26 up up correct
MGPI.US MGP Ingredients Inc 20241226 0 39.39 40.31 39.2434 40.27 311659 40.1133 up up correct
MGRC.US McGrath RentCorp 20241226 0 111.67 114.08 111.16 112.69 88743 112.2402 up up correct
MGTX.US MeiraGTx Holdings plc 20241226 0 6.03 6.18 5.95 6.11 303163 6.11 up up correct
MGYR.US Magyar Bancorp Inc 20241226 0 14.32 14.32 14.32 14.32 319 14.2612
MHLD.US Maiden Holdings Ltd 20241226 0 1.31 1.36 1.31 1.33 84933 1.33 up up correct
MIDD.US The Middleby Corporation 20241226 0 136.23 137.75 134.665 137.39 268827 137.39 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20241226 0 1.01 1.03 0.922 0.951 388687 0.951 down down correct
MIND.US MIND Technology Inc 20241226 0 7.7 7.94 7.28 7.49 262437 7.49 down down correct
MINM.US Minim Inc. Common Stock 20241226 0 0.1488 0.2242 0.1488 0.2203 85047 0.2203 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20241226 0 42.01 42.36 41.38 42.03 194060 42.03 up up correct
MIST.US Milestone Pharmaceuticals Inc 20241226 0 1.85 1.98 1.83 1.98 550319 1.98 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20241226 0 11.97 13.7 11.01 11.51 29300 11.51 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20241226 0 13.2 14.5 11.35 14.3 26100 14.3 up up correct
MITK.US Mitek Systems Inc 20241226 0 11.44 11.44 11.22 11.36 433790 11.36 down down correct
MKSI.US MKS Instruments Inc 20241226 0 105.91 108.1 105.91 106.9 375370 106.6719 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20241226 0 0.5314 0.5348 0.461 0.4791 620002 0.4489 down down correct
MKTX.US MarketAxess Holdings Inc 20241226 0 227.45 230.43 227.45 230.22 179215 229.3185 up up correct
MLAB.US Mesa Laboratories Inc 20241226 0 130.65 136.28 128.97 135.62 22744 135.4597 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20241226 0 10.02 10.02 10.02 10.02 5300 10.02
MLCO.US Melco Resorts & Entertainment Limited 20241226 0 5.97 6.01 5.89 5.92 2302237 5.92 down down correct
MLKN.US MillerKnoll Inc 20241226 0 21.83 22.6 21.83 22.43 605012 22.2328 up down incorrect
MMLP.US Martin Midstream Partners L.P 20241226 0 4.01 4.02 4 4.01 601512 4.0046
MMSI.US Merit Medical Systems Inc 20241226 0 97.76 98.69 97.505 98.44 227246 98.44 up up correct
MMYT.US MakeMyTrip Limited 20241226 0 114.37 117.19 113.95 116.21 206602 116.21 up down incorrect
MNDO.US MIND C.T.I. Ltd 20241226 0 1.94 1.99 1.94 1.985 41646 1.985 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20241226 0 232.55 237.51 231.21 235.22 311478 235.22 up up correct
MNKD.US MannKind Corporation 20241226 0 6.75 6.9 6.59 6.89 2308107 6.89 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20241226 0 7.15 7.66 6.97 7.63 928352 7.63 up up correct
MNOV.US MediciNova Inc 20241226 0 2.04 2.065 1.95 1.95 49006 1.95 down down correct
MNPR.US Monopar Therapeutics Inc 20241226 0 23 25.93 21.75 25.34 94996 25.34 up up correct
MNRO.US Monro Inc 20241226 0 25 25.32 24.93 25.15 318321 24.7689 up up correct
MNSB.US MainStreet Bancshares Inc 20241226 0 18.525 18.555 18.42 18.42 2583 18.3088 down down correct
MNSBP.US MainStreet Bancshares Inc 20241226 0 23.66 23.68 23.66 23.66 1200 23.2197
MNST.US Monster Beverage Corporation 20241226 0 52.31 52.98 52.18 52.67 2921200 52.67 up up correct
MNTK.US Montauk Renewables Inc 20241226 0 3.74 3.975 3.73 3.96 95496 3.96 up up correct
MNTS.US Momentus Inc 20241226 0 7.5 10.3 7.261 9.1 488900 9.1 up down incorrect
MNTSW.US Momentus Inc 20241226 0 0.037 0.1562 0.0328 0.0869 944248 0.0869 up up correct
MNTX.US Manitex International Inc 20241226 0 5.8 5.8 5.79 5.79 80530 5.79 down down correct
MODV.US ModivCare Inc 20241226 0 11.27 11.27 10.43 11 220281 11 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20241226 0 29.45 29.875 29.23 29.7 90878 29.4635 up up correct
MOGO.US Mogo Inc 20241226 0 1.31 1.35 1.31 1.345 27237 1.345 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20241226 0 5.31 5.31 5.31 5.31 1428 5.31
MOMO.US Momo Inc 20241226 0 7.39 7.53 7.34 7.44 599307 7.44 up up correct
MORN.US Morningstar Inc 20241226 0 339.38 342.34 338.74 342 47813 341.5318 up up correct
MOTS.US Motus GI Holdings Inc 20241226 0 0.0001 0.01 0.0001 0.0001 52408 0.0001
MOVE.US Movano Inc 20241226 0 5.66 6.28 5.63 5.72 54678 5.72 up down incorrect
MPAA.US Motorcar Parts of America Inc 20241226 0 7.8 8.21 7.77 8.13 53558 8.13 up up correct
MPB.US Mid Penn Bancorp Inc 20241226 0 29.39 29.68 29.21 29.47 49995 29.2754 up down incorrect
MPWR.US Monolithic Power Systems Inc 20241226 0 613.56 625.31 613.56 619.83 320339 618.5465 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20241226 0 3.66 3.76 3.65 3.73 2651209 3.73 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20241226 0 1.1 1.2 0.948 1.15 12800 1.15 up down incorrect
MRAM.US Everspin Technologies Inc 20241226 0 6.36 6.57 6.32 6.55 108908 6.55 up up correct
MRBK.US Meridian Corporation 20241226 0 13.83 14.05 13.75 13.835 35461 13.7321 up up correct
MRCC.US Monroe Capital Corporation 20241226 0 8.09 8.2 8.0859 8.15 30911 7.8972 up up correct
MRCY.US Mercury Systems Inc 20241226 0 40.64 42.065 40.2809 41.99 337733 41.99 up down incorrect
MREO.US Mereo BioPharma Group plc 20241226 0 3.74 3.84 3.65 3.77 694400 3.77 up up correct
MRIN.US Marin Software Incorporated 20241226 0 1.97 2.05 1.97 2.02 18360 2.02 up up correct
MRKR.US Marker Therapeutics Inc 20241226 0 3.45 3.5549 3.3 3.37 48268 3.37 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20241226 0 1.13 1.13 1.01 1.09 87002 1.09 down down correct
MRNA.US Moderna Inc 20241226 0 39.56 40.55 39.24 40.43 4234500 40.43 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20241226 0 0.26 0.34 0.25 0.3228 2718064 0.3228 up up correct
MRSN.US Mersana Therapeutics Inc 20241226 0 1.6 1.61 1.38 1.42 2380411 1.42 down up incorrect
MRTN.US Marten Transport Ltd 20241226 0 15.59 15.74 15.48 15.7 203408 15.631 up up correct
MRUS.US Merus N.V 20241226 0 42.27 43.5 42.08 43.1 226306 43.1 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20241226 0 5.22 5.63 5.12 5.61 1485756 5.61 up down incorrect
MRVL.US Marvell Technology Inc 20241226 0 115.16 116.51 114.11 115.71 6480200 115.6493 up up correct
MS.US PO 20241226 0 18.23 18.3 18.05 18.06 199689 17.796 down up incorrect
MSBI.US Midland States Bancorp Inc 20241226 0 24.42 24.835 24.14 24.8 51249 24.409 up up correct
MSEX.US Middlesex Water Company 20241226 0 53.4 54.125 51.96 53.66 1041704 53.2987 up up correct
MSFIX.US The Multi 20241226 0 11.54 11.54 11.54 11.54 0 11.54
MSFT.US Microsoft Corporation 20241226 0 439.08 440.94 436.63 438.11 8194200 437.2333 down down correct
MSGM.US Motorsport Games Inc 20241226 0 1.21 1.25 1.21 1.249 65528 1.249 up up correct
MSTR.US MicroStrategy Incorporated 20241226 0 350.305 351.7999 340 341.05 13295120 341.05 down down correct
MSVB.US Mid 20241226 0 15 15 15 15 827 14.9386
MTC.US Mmtec Inc 20241226 0 1.42 1.61 1.4 1.58 266195 1.58 up up correct
MTCH.US Match Group Inc 20241226 0 33.02 33.7 32.921 33.43 1618600 33.2356 up up correct
MTEM.US Molecular Templates Inc 20241226 0 0.075 0.109 0.041 0.0497 1908167 0.0497 down up incorrect
MTEX.US Mannatech Incorporated 20241226 0 11.62 11.62 10.3811 10.3811 1463 10.3811 down up incorrect
MTLS.US Materialise NV 20241226 0 7.33 7.43 7.16 7.37 73116 7.37 up up correct
MTRX.US Matrix Service Company 20241226 0 12.03 12.24 11.91 12.23 79687 12.23 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20241226 0 135.01 136.4121 134.56 135.3 190023 135.3 up up correct
MTTR.US Matterport Inc 20241226 0 4.75 4.795 4.68 4.78 1228979 4.78 up up correct
MU.US Micron Technology Inc 20241226 0 88.5 90.63 88.1 89.82 14506090 89.7035 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20241226 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20241226 0 1.07 1.13 1.02 1.06 50635 63.6 down down correct
MVBF.US MVB Financial Corp 20241226 0 20.22 20.75 20.1 20.7 27683 20.5107 up up correct
MVIS.US MicroVision Inc 20241226 0 1.11 1.43 1.08 1.39 14015500 1.39 up up correct
MVST.US Microvast Holdings Inc 20241226 0 1.87 2.65 1.85 2.55 36924672 2.55 up up correct
MVSTW.US Microvast Holdings Inc 20241226 0 0.335 0.4894 0.3263 0.4299 1912212 0.4299 up up correct
MXCT.US MaxCyte Inc. 20241226 0 4 4.11 3.995 4.07 258256 4.07 up down incorrect
MYFW.US First Western Financial Inc 20241226 0 19.29 19.73 19.29 19.63 10783 19.63 up up correct
MYGN.US Myriad Genetics Inc 20241226 0 13.63 13.65 13.44 13.5 602537 13.5 down down correct
MYNA.US Mynaric AG American Depository Shares 20241226 0 0.499 0.499 0.4102 0.461 1270896 0.461 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20241226 0 4.73 4.96 4.4 4.54 101686 4.54 down down correct
MYPS.US Playstudios Inc 20241226 0 2.02 2.02 1.95 1.97 99677 1.97 down down correct
MYPSW.US MYPSW 20241226 0 0.022 0.022 0.021 0.021 16600 0.021 down down correct
MYRG.US MYR Group Inc 20241226 0 151 153.825 151 153.31 103794 153.31 up up correct
MYSZ.US My Size Inc 20241226 0 3.98 4.4225 3.87 4.22 445304 4.22 up down incorrect
NAII.US Natural Alternatives International Inc 20241226 0 4.2923 4.2923 4.1969 4.25 12337 4.25 down down correct
NAOV.US NanoVibronix Inc 20241226 0 0.5403 0.63 0.5403 0.6114 7546 6.7254 up up correct
NARI.US Inari Medical Inc 20241226 0 53.33 54.18 53.07 54.03 332905 54.03 up down incorrect
NATH.US Nathan's Famous Inc 20241226 0 79.15 80.39 79.15 79.96 4600 79.5549 up up correct
NATR.US Nature's Sunshine Products Inc 20241226 0 14.95 15.19 14.95 15.17 15460 15.17 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20241226 0 1.7 1.81 1.6801 1.78 98587 1.78 up up correct
NAVI.US Navient Corporation 20241226 0 13.38 13.435 13.16 13.33 1527038 13.1758 down down correct
NBIX.US Neurocrine Biosciences Inc 20241226 0 135.98 139.1 135.935 139.03 920958 139.03 up up correct
NBN.US Northeast Bank 20241226 0 92.25 93.33 92.18 92.44 34031 92.431 up up correct
NBST.US Newbury Street Acquisition Corporation 20241226 0 11.59 11.59 11.59 11.59 0 11.59
NBSTU.US Newbury Street Acquisition Corporation 20241226 0 10.52 10.52 10.52 10.52 0 10.52
NBTB.US NBT Bancorp Inc 20241226 0 48.87 49.4 48.565 49.35 130928 48.9986 up up correct
NBTX.US Nanobiotix S.A 20241226 0 3.1 3.1 2.9318 2.98 17172 2.98 down down correct
NCMI.US National CineMedia Inc 20241226 0 6.48 6.75 6.48 6.74 415889 6.74 up up correct
NCNA.US NuCana plc 20241226 0 1.2 1.3879 1.2 1.33 155566 1.33 up up correct
NCNO.US nCino Inc 20241226 0 34.885 35.535 34.875 35.44 758300 35.44 up up correct
NCSM.US NCS Multistage Holdings Inc 20241226 0 24.02 24.99 24.02 24.48 14027 24.48 up up correct
NCTY.US The9 Limited 20241226 0 15.08 16.38 14.99 16.07 111170 16.07 up down incorrect
NDAQ.US Nasdaq Inc 20241226 0 78.5 79.4 78.38 79.12 1842958 78.8569 up up correct
NDLS.US Noodles & Company 20241226 0 0.6501 0.68 0.634 0.67 250445 0.67 up up correct
NDRA.US ENDRA Life Sciences Inc 20241226 0 5.36 5.5975 5.22 5.54 10147 5.54 up up correct
NDSN.US Nordson Corporation 20241226 0 211.41 214.765 210.91 213.3 611977 211.7072 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20241226 0 24.57 25.41 24.57 25.36 48782 25.2026 up up correct
NEGG.US Newegg Commerce Inc 20241226 0 0.47 0.48 0.45 0.46 903200 0.46 down down correct
NEO.US NeoGenomics Inc 20241226 0 16.95 17.37 16.7 17.28 494024 17.28 up down incorrect
NEOG.US Neogen Corporation 20241226 0 12.01 12.4654 11.99 12.43 1254373 12.43 up up correct
NEON.US Neonode Inc 20241226 0 8.3 8.865 8.0635 8.69 133084 8.69 up up correct
NEPH.US Nephros Inc 20241226 0 1.5 1.5 1.46 1.48 20345 1.48 down down correct
NERV.US Minerva Neurosciences Inc 20241226 0 2.125 2.39 2.12 2.33 41119 2.33 up down incorrect
NESR.US National Energy Services Reunited Corp 20241226 0 8.62 8.69 8.53 8.65 61100 8.65 up up correct
NESRW.US NESRW 20241226 0 0.39 0.39 0.39 0.39 145 0.39
NEWT.US Newtek Business Services Corp 20241226 0 13.12 13.47 13.0105 13.3 190559 13.1044 up up correct
NEXI.US NexImmune Inc 20241226 0 0.17 0.208 0.15 0.205 7000 0.205 up up correct
NEXT.US NextDecade Corporation 20241226 0 6.95 7.06 6.89 7.04 643214 7.04 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20241226 0 11.73 11.85 11.68 11.79 101961 11.6612 up up correct
NFE.US New Fortress Energy Inc 20241226 0 14.32 14.88 14.055 14.51 5008847 14.51 up up correct
NFLX.US Netflix Inc 20241226 0 928.4 930.49 915.3 924.14 2342418 924.14 down down correct
NHTC.US Natural Health Trends Corp 20241226 0 4.24 4.395 4.22 4.26 15422 4.0983 up up correct
NICE.US NICE Ltd 20241226 0 173.37 177.6275 172.825 176.02 259261 176.02 up down incorrect
NICHX.US NICHX 20241226 0 27.7 27.7 27.7 27.7 0 26.8696
NISN.US Nisun International Enterprise Development Group Co. Ltd 20241226 0 6.4 6.9799 6.01 6.31 248231 6.31 down down correct
NIU.US Niu Technologies 20241226 0 1.86 1.8673 1.81 1.86 190776 1.86
NKLA.US Nikola Corporation 20241226 0 1.14 1.155 1.09 1.14 14656600 1.14
NKSH.US National Bankshares Inc 20241226 0 28.8 29.405 28.8 29.26 8727 29.26 up down incorrect
NKTR.US Nektar Therapeutics 20241226 0 0.92 0.9586 0.8829 0.9512 1090573 0.9512 up up correct
NKTX.US Nkarta Inc 20241226 0 2.31 2.425 2.31 2.42 984552 2.42 up up correct
NLSP.US NLS Pharmaceutics AG 20241226 0 1.93 1.94 1.82 1.86 53477 1.86 down down correct
NLSPW.US NLS Pharmaceutics AG 20241226 0 0.012 0.02 0.009 0.02 52800 0.02 up up correct
NMFC.US New Mountain Finance Corporation 20241226 0 11.18 11.275 11.15 11.2 309149 10.8789 up up correct
NMIH.US NMI Holdings Inc 20241226 0 36.91 37.33 36.69 37.26 298280 37.26 up up correct
NMRD.US Nemaura Medical Inc 20241226 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20241226 0 13.2 13.2 12.98 13.01 494551 12.9834 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20241226 0 0.7699 0.88 0.7699 0.861 265294 0.861 up down incorrect
NNAVW.US NextNav Inc. Warrant 20241226 0 6 7.01 5.65 6.38 81577 6.38 up up correct
NNBR.US NN Inc 20241226 0 3.39 3.46 3.32 3.45 111513 3.45 up up correct
NNDM.US Nano Dimension Ltd 20241226 0 2.54 2.74 2.54 2.68 5117700 2.68 up down incorrect
NNOX.US Nano 20241226 0 6.96 7.6 6.92 7.53 2550781 7.53 up up correct
NODK.US NI Holdings Inc 20241226 0 15.46 16.03 15.46 15.81 8239 15.81 up up correct
NOTV.US Inotiv Inc 20241226 0 4.53 4.98 4.4 4.855 758550 4.855 up up correct
NOVT.US Novanta Inc 20241226 0 154.32 157.11 154.32 156.42 79785 156.42 up up correct
NPABU.US New Providence Acquisition Corp. II Unit 20241226 0 12.2 12.2 12.2 12.2 0 12.2
NPCE.US NeuroPace Inc 20241226 0 11.06 11.39 10.95 11.35 56613 11.35 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20241226 0 1.55 1.9315 1.55 1.81 94558 1.81 up up correct
NRC.US National Research Corporation 20241226 0 17.73 17.94 16.93 17.94 154106 17.82 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20241226 0 13.09 13.38 13.05 13.35 262710 13.35 up up correct
NRIM.US Northrim BanCorp Inc 20241226 0 78.89 79.81 77.5553 79.81 67872 79.1494 up down incorrect
NRIX.US Nurix Therapeutics Inc 20241226 0 19.25 19.96 19.02 19.93 454900 19.93 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20241226 0 16.19 16.19 16.19 16.19 0 15.8347
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20241226 0 16.4 16.4 16.4 16.4 0 16.0756
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20241226 0 16.42 16.42 16.42 16.42 0 16.0538
NRXP.US NRx Pharmaceuticals Inc 20241226 0 1.62 1.95 1.46 1.53 1768502 1.53 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20241226 0 0.0795 0.1125 0.079 0.1027 20355 0.1027 up up correct
NSIT.US Insight Enterprises Inc 20241226 0 153.87 155.75 153.3381 154.75 224360 154.75 up up correct
NSPR.US InspireMD Inc 20241226 0 2.85 2.98 2.8 2.87 20400 2.87 up up correct
NSSC.US Napco Security Technologies Inc 20241226 0 35.88 36.45 35.778 36.28 123138 36.1003 up up correct
NSYS.US Nortech Systems Incorporated 20241226 0 10.924 10.924 10.75 10.75 1472 10.75 down down correct
NTAP.US NetApp Inc 20241226 0 118.5 119.245 117.44 118.35 733840 117.8191 down down correct
NTCT.US NetScout Systems Inc 20241226 0 21.74 21.97 21.7 21.87 171528 21.87 up up correct
NTES.US NetEase Inc 20241226 0 91.91 92.65 91.47 92.31 357774 92.31 up down incorrect
NTGR.US NETGEAR Inc 20241226 0 28.29 29.08 28.225 29.03 280284 29.03 up up correct
NTIC.US Northern Technologies International Corporation 20241226 0 14.07 14.2 13.755 14.07 9996 13.9888
NTLA.US Intellia Therapeutics Inc 20241226 0 11.83 12.23 11.61 12.12 1802215 12.12 up up correct
NTNX.US Nutanix Inc 20241226 0 64.25 64.53 63.51 63.67 963072 63.67 down down correct
NTRA.US Natera Inc 20241226 0 162.08 162.645 159.43 159.64 519231 159.64 down down correct
NTRB.US Nutriband Inc. Common Stock 20241226 0 3.895 4 3.77 3.95 13171 3.95 up up correct
NTRBW.US Nutriband Inc. Warrant 20241226 0 1.9 1.9 1.9 1.9 0 1.9
NTRS.US Northern Trust Corporation 20241226 0 103.37 104.87 103 104.66 619842 103.8431 up up correct
NTRSO.US Northern Trust Corporation 20241226 0 19.88 19.968 19.71 19.87 51000 19.5808 down down correct
NTWK.US NetSol Technologies Inc 20241226 0 2.6 2.645 2.59 2.62 24043 2.62 up up correct
NURO.US NeuroMetrix Inc 20241226 0 3.92 3.9999 3.86 3.917 40928 3.917 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20241226 0 81.94 83.11 81.51 82.06 248069 82.06 up up correct
NUWE.US Nuwellis Inc 20241226 0 1.1 1.16 1.1 1.145 299765 1.145 up down incorrect
NVAX.US Novavax Inc 20241226 0 8.412 8.575 8.245 8.47 2275295 8.47 up up correct
NVCR.US NovoCure Limited 20241226 0 30.73 31.99 30.25 31.9 694441 31.9 up down incorrect
NVDA.US NVIDIA Corporation 20241226 0 139.7 140.85 137.73 139.93 116519102 139.9171 up up correct
NVEC.US NVE Corporation 20241226 0 83.89 85 83.84 84.39 18915 83.2124 up up correct
NVEE.US NV5 Global Inc 20241226 0 18.75 18.97 18.67 18.96 245027 18.96 up up correct
NVFY.US Nova LifeStyle Inc 20241226 0 0.5214 0.5559 0.491 0.5559 62327 0.5559 up up correct
NVMI.US Nova Measuring Instruments Ltd 20241226 0 203.15 205.24 202.16 202.44 95098 202.44 down up incorrect
NVNO.US enVVeno Medical Corp 20241226 0 2.77 3.14 2.76 3.06 432079 3.06 up up correct
NVOS.US Novo Integrated Sciences Inc 20241226 0 0.04 0.04 0.034 0.0371 49446 0.0371 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20241226 0 3.94 4.13 3.78 4.12 6144428 4.12 up up correct
NVVE.US Nuvve Holding Corp 20241226 0 3.39 3.48 3.25 3.3058 7066 3.3058 down down correct
NVVEW.US Nuvve Holding Corp 20241226 0 0.0165 0.0174 0.0134 0.0134 91557 0.0134 down down correct
NWBI.US Northwest Bancshares Inc 20241226 0 13.31 13.455 13.26 13.43 290340 13.2267 up down incorrect
NWE.US NorthWestern Corporation 20241226 0 52.78 53.46 52.6137 53.45 267804 52.8177 up up correct
NWFL.US Norwood Financial Corp 20241226 0 27.38 27.55 26.5817 26.77 8809 26.4557 down down correct
NWL.US Newell Brands Inc 20241226 0 10.05 10.29 10.05 10.19 4876922 10.078 up up correct
NWPX.US Northwest Pipe Company 20241226 0 49.81 49.9665 49.44 49.83 24040 49.83 up up correct
NWS.US News Corporation 20241226 0 31.16 31.16 30.95 31.1 348632 30.9989 down down correct
NWSA.US News Corporation 20241226 0 28.08 28.16 27.955 28.15 1351984 28.0455 up up correct
NXPI.US NXP Semiconductors N.V 20241226 0 213 217.38 213 215.04 885700 213.9871 up down incorrect
NXST.US Nexstar Media Group Inc 20241226 0 158.91 161.235 158.355 159.93 180255 157.9865 up up correct
NXTC.US NextCure Inc 20241226 0 0.88 0.9489 0.8278 0.8278 217837 0.8278 down down correct
NXTP.US Nextplay Technologies Inc 20241226 0 0.0001 0.0001 0.0001 0.0001 2370 0.0001
NYMT.US New York Mortgage Trust Inc 20241226 0 5.8 5.9 5.8 5.85 536264 5.85 up down incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20241226 0 22.75 22.77 22.75 22.77 2700 22.3375 up up correct
NYMTM.US New York Mortgage Trust Inc 20241226 0 25.01 25.0599 25.01 25.02 4066 24.5323 up up correct
NYMTN.US New York Mortgage Trust Inc 20241226 0 22.43 22.6 22.0708 22.6 8479 22.0958 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20241226 0 8.23 8.3293 7.87 8 47742 8 down down correct
OB.US Outbrain Inc 20241226 0 7.6 7.6 7.22 7.47 253343 7.47 down down correct
OBLG.US Oblong Inc 20241226 0 3.67 3.939 3.62 3.939 19555 3.939 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20241226 0 54.62 58 54.1 56.17 28400 27.9393 up down incorrect
OCAX.US OCA Acquisition Corp 20241226 0 11.47 11.47 11.47 11.47 0 11.47
OCAXU.US OCA Acquisition Corp 20241226 0 10.72 10.72 10.72 10.72 0 10.72
OCAXW.US OCA Acquisition Corp 20241226 0 0.0032 0.0044 0.0016 0.0032 2125 0.0032
OCC.US Optical Cable Corporation 20241226 0 3.18 4.09 3.1 3.86 834643 3.86 up up correct
OCCI.US OFS Credit Company Inc 20241226 0 7.11 7.16 7.1 7.11 153100 6.887
OCCIO.US OFS Credit Company Inc 20241226 0 24.55 24.55 24.55 24.55 0 24.2973
OCFC.US OceanFirst Financial Corp 20241226 0 17.84 18.04 17.77 18 116428 17.7996 up up correct
OCFCP.US OceanFirst Financial Corp 20241226 0 25.2 25.24 25.2 25.2 2400 24.7656
OCG.US Oriental Culture Holding LTD 20241226 0 1.22 1.248 1.1416 1.2017 3421 1.2017 down down correct
OCGN.US Ocugen Inc 20241226 0 0.71 0.83 0.69 0.8142 6054079 0.8142 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20241226 0 15.15 15.3 15.15 15.21 925906 14.7561 up up correct
OCUL.US Ocular Therapeutix Inc 20241226 0 8.28 8.639 8.28 8.54 540370 8.54 up up correct
OCX.US OncoCyte Corporation 20241226 0 2.15 2.23 2.04 2.13 273969 2.13 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20241226 0 180.1 182.83 179.43 181.44 756700 181.1497 up up correct
ODP.US The ODP Corporation 20241226 0 23.86 23.895 23.26 23.26 401377 23.26 down down correct
OESX.US Orion Energy Systems Inc 20241226 0 0.78 0.7949 0.7785 0.7903 79395 0.7903 up up correct
OFIX.US Orthofix Medical Inc 20241226 0 17.19 17.84 17.05 17.83 132902 17.83 up up correct
OFLX.US Omega Flex Inc 20241226 0 41.57 43.17 41.57 42.81 15500 42.81 up up correct
OFS.US OFS Capital Corporation 20241226 0 8.08 8.15 7.87 7.95 100472 7.95 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20241226 0 22.42 22.42 22.42 22.42 0 22.1143
OGI.US OrganiGram Holdings Inc 20241226 0 1.54 1.6 1.54 1.59 445780 1.59 up up correct
OKTA.US Okta Inc 20241226 0 82.89 83.3875 82.49 83.02 2517571 83.02 up down incorrect
OLB.US The OLB Group Inc 20241226 0 1.69 1.74 1.633 1.64 57599 1.64 down down correct
OLED.US Universal Display Corporation 20241226 0 151.48 153.84 150.8 150.84 272371 150.3885 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20241226 0 118.5 120.01 118.205 119.8 670771 119.8 up up correct
OLMA.US Olema Pharmaceuticals Inc 20241226 0 6.28 6.49 6.19 6.32 516915 6.32 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20241226 0 1.76 1.85 1.72 1.79 1305298 1.79 up up correct
OM.US Outset Medical Inc 20241226 0 1.13 1.21 1.12 1.21 16736 18.15 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20241226 0 72.03 72.145 71.035 71.77 34650 71.77 down down correct
OMCL.US Omnicell Inc 20241226 0 43.02 44.69 42.875 44.58 323344 44.58 up down incorrect
OMER.US Omeros Corporation 20241226 0 9.83 10.52 9.8 10.46 587927 10.46 up up correct
OMEX.US Odyssey Marine Exploration Inc 20241226 0 0.41 0.5799 0.41 0.4805 16724481 0.4805 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20241226 0 0.8295 0.851 0.8 0.822 150652 0.822 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20241226 0 19.6 19.7 19.36 19.42 23285 19.42 down down correct
OMQS.US OMNIQ Corp. Common Stock 20241226 0 0.2 0.218 0.1883 0.197 16398 0.197 down down correct
ON.US ON Semiconductor Corporation 20241226 0 67.05 67.95 66.99 67.02 3659500 67.02 down down correct
ONB.US Old National Bancorp 20241226 0 21.67 22.035 21.58 22 1452237 21.8624 up up correct
ONCT.US Oncternal Therapeutics Inc 20241226 0 0.5266 0.5266 0.5266 0.5266 0 0.5266
ONCY.US Oncolytics Biotech Inc 20241226 0 0.99 1.06 0.96 1.0009 1144077 1.0009 up up correct
ONDS.US Ondas Holdings Inc 20241226 0 2.17 2.67 2.13 2.51 11925224 2.51 up up correct
ONEW.US OneWater Marine Inc 20241226 0 17.93 18.64 17.84 18.59 249772 18.59 up up correct
ONVO.US Organovo Holdings Inc 20241226 0 0.3646 0.3646 0.3318 0.34 138357 0.34 down down correct
OPBK.US OP Bancorp 20241226 0 15.69 15.895 15.45 15.65 26382 15.5231 down down correct
OPCH.US Option Care Health Inc 20241226 0 22.75 23.18 22.72 23.15 862020 23.15 up up correct
OPEN.US Opendoor Technologies Inc 20241226 0 1.63 1.72 1.6 1.71 26803694 1.71 up up correct
OPGN.US OpGen Inc 20241226 0 0.5975 0.6194 0.5975 0.6194 719 0.6194 up down incorrect
OPHC.US OptimumBank Holdings Inc 20241226 0 4.77 4.8102 4.76 4.76 29626 4.76 down down correct
OPI.US Office Properties Income Trust 20241226 0 1 1.02 0.9801 1.02 726948 1.0089 up up correct
OPINL.US Office Properties Income Trust 20241226 0 11.82 12.11 11.79 12.1 8100 11.7085 up up correct
OPK.US OPKO Health Inc 20241226 0 1.5 1.54 1.5 1.52 1288117 1.52 up up correct
OPOF.US Old Point Financial Corporation 20241226 0 24.82 25.24 24.665 25.04 8396 24.9252 up up correct
OPRA.US Opera Limited 20241226 0 19.22 19.6 19.22 19.31 344353 18.9149 up up correct
OPRT.US Oportun Financial Corporation 20241226 0 4.02 4.33 3.95 4.25 178871 4.25 up up correct
OPRX.US OptimizeRx Corporation 20241226 0 4.95 5.19 4.85 5.17 490281 5.17 up up correct
OPT.US Opthea Limited 20241226 0 3.63 3.63 3.6036 3.6036 877 3.6036 down up incorrect
OPTN.US OptiNose Inc 20241226 0 0.35 0.421 0.35 0.4178 64483 6.267 up up correct
ORGN.US Origin Materials Inc 20241226 0 0.97 1.06 0.97 1.05 1477260 1.05 up up correct
ORGNW.US Origin Materials Inc Warrant 20241226 0 0.0815 0.1185 0.0805 0.1035 159627 0.1035 up up correct
ORGO.US Organogenesis Holdings Inc 20241226 0 3.19 3.31 3.115 3.28 349036 3.28 up up correct
ORGS.US Orgenesis Inc 20241226 0 2.18 3.5 2 2.9 57975 2.9 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20241226 0 8 8.42 8 8.35 182600 8.35 up up correct
OWSCX.US OWSCX 20241226 0 19.68 19.68 19.68 19.68 0 19.28
ORLY.US O'Reilly Automotive Inc 20241226 0 1211.98 1224.15 1206.21 1206.78 266600 1206.78 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20241226 0 2.35 2.38 2.345 2.36 118985 2.36 up up correct
ORRF.US Orrstown Financial Services Inc 20241226 0 36.5 36.95 36.4 36.83 56481 36.5475 up up correct
OSBC.US Old Second Bancorp Inc 20241226 0 17.72 18.115 17.2701 18.07 216057 18.0124 up up correct
OSIS.US OSI Systems Inc 20241226 0 175.06 177.86 174.3717 177.17 77163 177.17 up up correct
OSPN.US OneSpan Inc 20241226 0 18.31 18.97 18.2 18.96 282705 18.8439 up up correct
OSS.US One Stop Systems Inc 20241226 0 2.92 3.48 2.8825 3.4 350309 3.4 up down incorrect
OSUR.US OraSure Technologies Inc 20241226 0 3.66 3.66 3.58 3.64 848251 3.64 down down correct
OSW.US OneSpaWorld Holdings Limited 20241226 0 19.94 20.175 19.72 20.14 247190 20.14 up down incorrect
OTEX.US Open Text Corporation 20241226 0 27.96 28.2775 27.96 28.14 377480 28.14 up up correct
OTLK.US Outlook Therapeutics Inc 20241226 0 1.47 1.71 1.45 1.7 1089396 1.7 up up correct
OTLY.US Oatly Group AB 20241226 0 0.613 0.637 0.605 0.62 129490 12.4 up up correct
OTRK.US Ontrak Inc 20241226 0 1.45 1.48 1.42 1.475 53129 1.475 up up correct
OTRKP.US Ontrak Inc 20241226 0 0.2503 0.2584 0.2503 0.2578 10167 0.2578 up up correct
OTTR.US Otter Tail Corporation 20241226 0 74.63 75.87 74.43 75.8 149561 75.3069 up up correct
OVBC.US Ohio Valley Banc Corp 20241226 0 25.34 25.75 25.34 25.56 2724 25.3174 up up correct
OVID.US Ovid Therapeutics Inc 20241226 0 0.9613 1.01 0.9512 0.9981 103193 0.9981 up down incorrect
OVLY.US Oak Valley Bancorp 20241226 0 28.27 29.97 28.27 29.8 11393 29.4544 up up correct
OXBR.US Oxbridge Re Holdings Limited 20241226 0 4 4.01 3.8 3.99 38217 3.99 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20241226 0 0.31 0.31 0.31 0.31 18 0.31
OXLC.US Oxford Lane Capital Corp 20241226 0 5.16 5.18 5.12 5.13 4144300 4.8592 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20241226 0 23.54 23.54 23.54 23.54 0 23.1232
OXLCP.US Oxford Lane Capital Corp 20241226 0 24 24 23.92 24 3300 23.6137
OXSQ.US Oxford Square Capital Corp 20241226 0 2.49 2.5 2.48 2.49 427506 2.3952
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20241226 0 23.2 23.21 23.2 23.21 800 22.866 up up correct
OXSQZ.US Oxford Square Capital Corp. 20241226 0 24.63 24.63 24.63 24.63 500 24.2401
OZK.US Bank OZK 20241226 0 44.39 45.015 44.0643 44.99 591538 44.5439 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20241226 0 16.1 16.32 16.05 16.12 47200 15.8571 up up correct
PAA.US Plains All American Pipeline L.P 20241226 0 17.13 17.18 16.77 16.84 3240582 16.5347 down down correct
PAAS.US Pan American Silver Corp 20241226 0 20.79 21.0312 20.69 20.83 1077663 20.7426 up up correct
PACB.US Pacific Biosciences of California Inc 20241226 0 1.9 1.95 1.85 1.93 4993226 1.93 up up correct
PAGP.US Plains GP Holdings L.P 20241226 0 18.49 18.61 18.12 18.16 1632921 17.8482 down down correct
PAHC.US Phibro Animal Health Corporation 20241226 0 21.49 21.75 21.291 21.68 160501 21.5719 up down incorrect
PALI.US Palisade Bio Inc 20241226 0 1.72 1.8 1.688 1.77 123492 1.77 up up correct
PALT.US Paltalk Inc. Common Stock 20241226 0 1.68 1.75 1.63 1.74 68892 1.74 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20241226 0 5 5 4.85 4.9 186305 4.8054 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20241226 0 188.51 189.475 187.63 188.5 2114145 188.5 down down correct
PASG.US Passage Bio Inc 20241226 0 0.65 0.66 0.64 0.66 137700 0.66 up up correct
PATK.US Patrick Industries Inc 20241226 0 83.07 84.94 82.76 84.56 282676 84.2068 up up correct
PAVM.US PAVmed Inc 20241226 0 0.66 0.67 0.6311 0.6615 81236 0.6615 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20241226 0 0.0095 0.02 0.0094 0.015 30280 0.015 up up correct
PAX.US Patria Investments Limited 20241226 0 11.49 11.665 11.41 11.64 531500 11.4915 up up correct
PAYS.US PaySign Inc 20241226 0 3.04 3.33 3.02 3.32 933924 3.32 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20241226 0 10.15 10.27 10.1106 10.21 1498420 10.21 up up correct
PAYX.US Paychex Inc 20241226 0 141.07 142.87 140.8 142.64 2364222 141.7081 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20241226 0 15.35 15.35 15.35 15.35 200 15.35
PBFS.US Pioneer Bancorp Inc 20241226 0 11.4 11.68 11.4 11.46 16570 11.46 up up correct
PBHC.US Pathfinder Bancorp Inc 20241226 0 17 17.6 17 17.6 2289 17.492 up up correct
PBLA.US Panbela Therapeutics Inc 20241226 0 0.326 0.365 0.326 0.365 49200 0.365 up up correct
PBPB.US Potbelly Corporation 20241226 0 9.3 9.4899 9.3 9.46 86653 9.46 up up correct
PBYI.US Puma Biotechnology Inc 20241226 0 2.9 3.3 2.89 3.15 1125398 3.15 up up correct
PCAR.US PACCAR Inc 20241226 0 105.18 105.73 104.36 105.43 940817 105.1021 up up correct
PCB.US PCB Bancorp 20241226 0 20.21 20.96 20 20.55 36800 20.3479 up up correct
PCH.US PotlatchDeltic Corporation 20241226 0 39.15 39.48 38.87 39.06 498001 38.6799 down down correct
PCRX.US Pacira BioSciences Inc 20241226 0 19.36 19.86 19.25 19.81 474286 19.81 up up correct
PCSA.US Processa Pharmaceuticals Inc 20241226 0 0.8987 0.9689 0.837 0.957 135186 0.957 up down incorrect
PCT.US PureCycle Technologies Inc 20241226 0 10.59 11.025 10.52 10.95 1253527 10.95 up up correct
PCTTU.US PureCycle Technologies Inc 20241226 0 15.72 15.72 15.72 15.72 0 15.72
PCTTW.US PureCycle Technologies Inc 20241226 0 3.74 3.76 3.7 3.75 2376 3.75 up up correct
PCTY.US Paylocity Holding Corporation 20241226 0 199.69 201.32 199 200.6 140094 200.6 up up correct
PCVX.US Vaxcyte Inc 20241226 0 85.59 86.36 84.53 85.78 387317 85.78 up up correct
PCYO.US Pure Cycle Corporation 20241226 0 12.92 12.98 12.665 12.96 30367 12.96 up up correct
PDCO.US Patterson Companies Inc 20241226 0 30.88 30.94 30.87 30.89 673984 30.89 up up correct
PDD.US Pinduoduo Inc 20241226 0 99.62 99.92 98.6 98.87 4163300 98.87 down down correct
PDEX.US Pro 20241226 0 47.4 50.1618 47.4 49.71 17475 49.71 up down incorrect
PDFS.US PDF Solutions Inc 20241226 0 28.36 28.89 28.12 28.76 99901 28.76 up up correct
PDLB.US PDL Community Bancorp 20241226 0 12.59 12.83 12.54 12.75 52367 12.75 up down incorrect
PDSB.US PDS Biotechnology Corporation 20241226 0 1.67 1.79 1.6382 1.77 390945 1.77 up up correct
PDSKX.US PDSKX 20241226 0 25.97 25.97 25.97 25.97 0 25.703
PDSRX.US PDSRX 20241226 0 25.82 25.82 25.82 25.82 0 25.567
PDSYX.US PDSYX 20241226 0 26.28 26.28 26.28 26.28 0 26.013
PEB.US PH 20241226 0 18.5 18.54 18.16 18.49 16433 18.1236 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20241226 0 32.0742 32.75 32.0742 32.35 3495 31.9248 up up correct
PEBO.US Peoples Bancorp Inc 20241226 0 32.28 32.8225 32.085 32.475 44862 32.0771 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20241226 0 38.02 38.57 37.86 38.52 270577 38.1894 up up correct
PEGA.US Pegasystems Inc 20241226 0 94.72 95.84 94.39 95.6 194810 95.5692 up down incorrect
PENN.US Penn National Gaming Inc 20241226 0 17.98 18.85 17.91 18.7 2199487 18.7 up up correct
PEP.US PepsiCo Inc 20241226 0 152.53 153.1799 152.24 152.44 5529590 151.104 down down correct
PERI.US Perion Network Ltd 20241226 0 8.27 8.4 8.23 8.37 263730 8.37 up up correct
PESI.US Perma 20241226 0 10.49 11.23 10.49 11.14 81464 11.14 up up correct
PETS.US PetMed Express Inc 20241226 0 5.07 5.38 5.04 5.26 249727 5.26 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20241226 0 0.56 0.58 0.5352 0.5799 33622 0.5799 up up correct
PETZ.US TDH Holdings Inc 20241226 0 1.2 1.22 1.15 1.2 15574 1.2
PFALX.US PFALX 20241226 0 7.07 7.07 7.07 7.07 0 6.9063
PFBC.US Preferred Bank 20241226 0 86.23 87.34 85.92 87.34 42668 86.5723 up up correct
PFC.US Premier Financial Corp 20241226 0 26.08 26.36 25.99 26.3 58048 26.0087 up up correct
PFFLX.US PFFLX 20241226 0 7.07 7.07 7.07 7.07 0 6.9112
PFG.US Principal Financial Group Inc 20241226 0 77.71 78.395 77.45 78.34 372389 77.6311 up up correct
PFIE.US Profire Energy Inc 20241226 0 2.53 2.55 2.53 2.55 1193855 2.55 up up correct
PFIS.US Peoples Financial Services Corp 20241226 0 51.45 52.205 51.2475 52.17 10021 51.5074 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20241226 0 7.07 7.07 7.07 7.07 0 6.8975
PFLT.US PennantPark Floating Rate Capital Ltd 20241226 0 10.85 10.8599 10.77 10.8 703349 10.5024 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20241226 0 10.85 10.85 10.85 10.85 0 10.85
PFX.US Phenixfin Corporation 20241226 0 51 51 51 51 207 49.5132
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20241226 0 22.72 22.755 22.51 22.57 18700 22.2505 down down correct
PGC.US Peapack 20241226 0 32.51 32.845 32.36 32.67 53030 32.6209 up down incorrect
PGEN.US Precigen Inc 20241226 0 0.78 0.79 0.735 0.7387 898028 0.7387 down down correct
PGNY.US Progyny Inc 20241226 0 14.41 14.81 14.3183 14.71 1975781 14.71 up up correct
PHAR.US Pharming Group NV 20241226 0 10.61 11.07 10.325 10.6001 5383 10.6001 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20241226 0 7.51 8.31 7.395 8.1 1119398 8.1 up up correct
PIIVX.US PIIVX 20241226 0 42.54 42.54 42.54 42.54 0 42.54
PHIO.US Phio Pharmaceuticals Corp 20241226 0 2 2.1656 1.895 2.09 381123 2.09 up up correct
PHUN.US Phunware Inc 20241226 0 4.3 5.63 4.293 5.5 5306800 5.5 up up correct
PHVS.US Pharvaris N.V 20241226 0 18.59 20 18.55 19.5 57155 19.5 up up correct
PI.US Impinj Inc 20241226 0 146.92 149.41 145.44 147.78 346718 147.78 up up correct
PINC.US Premier Inc 20241226 0 21.39 21.76 21.3 21.75 813068 21.4968 up up correct
PKBK.US Parke Bancorp Inc 20241226 0 20.85 20.92 20.715 20.73 13677 20.5421 down down correct
PKOH.US Park 20241226 0 26.07 26.18 25.79 26.16 28234 26.032 up up correct
PLAB.US Photronics Inc 20241226 0 24.01 24.35 23.85 24.27 364025 24.27 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20241226 0 29.63 29.65 28.75 29.55 1798763 29.55 down down correct
PLBC.US Plumas Bancorp 20241226 0 47.65 48.47 47.65 48.3 5500 47.9822 up down incorrect
PLBY.US PLBY Group Inc 20241226 0 1.56 1.63 1.55 1.58 419248 1.58 up up correct
PLCE.US The Children's Place Inc 20241226 0 9.88 10.69 9.81 10.49 495295 10.49 up up correct
PLL.US Piedmont Lithium Inc 20241226 0 8.81 9.18 8.65 8.96 332638 8.96 up up correct
PLMR.US Palomar Holdings Inc 20241226 0 103.93 105.59 102.935 105.18 83884 105.18 up up correct
PLPC.US Preformed Line Products Company 20241226 0 128.55 129.73 127.8712 129.73 5997 129.5254 up up correct
PLRX.US Pliant Therapeutics Inc 20241226 0 13.34 14.255 13.02 14.03 446981 14.03 up up correct
PLSE.US Pulse Biosciences Inc 20241226 0 18.18 18.87 17.75 18.73 127153 18.73 up up correct
PLTK.US Playtika Holding Corp 20241226 0 6.76 6.84 6.695 6.72 655939 6.72 down down correct
PLUG.US Plug Power Inc 20241226 0 2.39 2.43 2.33 2.38 53896406 2.38 down up incorrect
PLUS.US ePlus inc 20241226 0 73.82 74.54 73.52 74.18 127194 74.18 up up correct
PLXS.US Plexus Corp 20241226 0 160.33 163.0099 159.7525 161.65 105432 161.65 up up correct
PLYA.US Playa Hotels & Resorts N.V 20241226 0 12.18 12.33 12.12 12.26 641505 12.26 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20241226 0 1.58 1.6105 1.56 1.56 20036 1.56 down up incorrect
PMFLX.US PMFLX 20241226 0 10.23 10.23 10.23 10.23 0 10.1232
PMT.US PC 20241226 0 19.24 19.57 18.92 18.98 32096 18.579 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20241226 0 32.71 32.98 32.49 32.98 7928 32.98 up up correct
PMVP.US PMV Pharmaceuticals Inc 20241226 0 1.49 1.51 1.47 1.51 71561 1.51 up up correct
PNBK.US Patriot National Bancorp Inc 20241226 0 1.98 2.06 1.97 2 26134 2 up up correct
PNFP.US Pinnacle Financial Partners Inc 20241226 0 113.67 115.83 113.08 115.65 225643 115.43 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20241226 0 24.77 24.85 24.65 24.65 3100 24.2336 down down correct
PNNT.US PennantPark Investment Corporation 20241226 0 7.01 7.04 6.97 7.03 542486 6.7947 up up correct
PNRG.US PrimeEnergy Resources Corporation 20241226 0 203 227.81 202 227 18007 227 up up correct
PNTG.US The Pennant Group Inc 20241226 0 26.77 27.14 26.55 27.08 89841 27.08 up up correct
POAI.US Predictive Oncology Inc 20241226 0 0.744 0.8934 0.7379 0.859 347654 0.859 up up correct
PODD.US Insulet Corporation 20241226 0 261.26 266.42 261.26 265.68 244040 265.68 up up correct
POLA.US Polar Power Inc 20241226 0 2.85 2.85 2.74 2.78 8549 2.78 down down correct
POOL.US Pool Corporation 20241226 0 349.47 350.51 345.08 349.88 399303 348.6579 up up correct
POWI.US Power Integrations Inc 20241226 0 62.45 64.29 62.45 63.8 149642 63.5789 up up correct
POWL.US Powell Industries Inc 20241226 0 232.6 234.956 226.61 231.28 578722 230.9834 down down correct
POWW.US AMMO Inc 20241226 0 0.975 1.06 0.9701 1.06 962213 1.06 up up correct
POWWP.US AMMO Inc 20241226 0 18.9 19.179 18.8 19.125 4600 18.6569 up up correct
PPBI.US Pacific Premier Bancorp Inc 20241226 0 24.98 25.485 24.78 25.3 254586 24.9776 up down incorrect
PPBT.US Purple Biotech Ltd 20241226 0 3.79 4.4 3.7 4.33 102841 4.33 up up correct
PPC.US Pilgrim's Pride Corporation 20241226 0 46.11 46.21 45.42 45.62 830672 45.62 down down correct
PPIH.US Perma 20241226 0 16.1 16.9 15.579 16.23 43773 16.23 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20241226 0 4.09 4.2257 4.03 4.12 87398 4.12 up up correct
PPTA.US Midas Gold Corp. 20241226 0 11.43 11.505 10.91 11.21 641900 11.21 down up incorrect
PRAA.US PRA Group Inc 20241226 0 20.41 20.91 20.1 20.78 164772 20.78 up up correct
PRAX.US Praxis Precision Medicines Inc 20241226 0 76.15 78.4 76 78.22 342100 78.22 up up correct
PRCH.US Porch Group Inc 20241226 0 5.49 5.91 5.43 5.79 1990100 5.79 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20241226 0 82.84 85.42 82.7589 83.53 345889 83.53 up up correct
PRDEX.US PREDEX Funds 20241226 0 23.4 23.4 23.4 23.4 0 23.4
PRDO.US Perdoceo Education Corporation 20241226 0 26.44 26.79 26.39 26.75 191519 26.6124 up up correct
PRFX.US PainReform Ltd 20241226 0 4.44 5.1172 4.2114 4.9 552527 4.9 up up correct
PRGS.US Progress Software Corporation 20241226 0 65.83 66.61 65.81 66.395 346998 66.395 up up correct
PRIM.US Primoris Services Corporation 20241226 0 80.19 81.32 79.475 81.12 272861 81.0355 up up correct
PRIVX.US Sharespost 100 Fund 20241226 0 41.77 41.77 41.77 41.77 0 41.77
PRLD.US Prelude Therapeutics Incorporated 20241226 0 1.3 1.41 1.27 1.4 430455 1.4 up down incorrect
PRLVX.US PRLVX 20241226 0 41.02 41.02 41.02 41.02 0 41.02
PROC.US Procaps Group S.A. Ordinary Shares 20241226 0 2.505 2.548 2.46 2.47 14802 2.47 down down correct
PROCW.US Procaps Group S.A. Warrants 20241226 0 0.033 0.0418 0.033 0.0418 3573 0.0418 up up correct
PROF.US Profound Medical Corp 20241226 0 6.98 7.1799 6.98 7.05 48168 7.05 up up correct
PROV.US Provident Financial Holdings Inc 20241226 0 16.26 16.26 16.01 16.13 5602 15.9884 down up incorrect
PTC.US PTC Inc 20241226 0 186.67 186.76 185.32 185.91 302821 185.91 down down correct
PRPH.US ProPhase Labs Inc 20241226 0 0.63 0.6415 0.62 0.6261 145688 0.6261 down down correct
PRPL.US Purple Innovation Inc 20241226 0 0.87 0.91 0.87 0.8923 484748 0.8923 up up correct
PRPO.US Precipio Inc 20241226 0 5.25 5.51 5.1 5.13 14723 5.13 down up incorrect
PRQR.US ProQR Therapeutics N.V 20241226 0 2.66 2.73 2.63 2.68 196164 2.68 up up correct
PRTA.US Prothena Corporation plc 20241226 0 15.25 15.79 14.85 15.74 336786 15.74 up up correct
PRTC.US PureTech Health plc 20241226 0 19.5 19.66 19.5 19.66 1243 19.66 up up correct
PRTG.US Portage Biotech Inc 20241226 0 4.83 5.9054 4.83 5.59 135084 5.59 up up correct
PRTH.US Priority Technology Holdings Inc 20241226 0 11.49 11.925 10.91 11.84 586586 11.84 up up correct
PRTS.US CarParts.com Inc 20241226 0 0.92 0.9455 0.92 0.94 250481 0.94 up up correct
PRVA.US Privia Health Group Inc 20241226 0 19.74 20.19 19.71 20.16 297444 20.16 up up correct
PSA.US PQ 20241226 0 16.55 16.55 16.35 16.43 40098 16.1871 down down correct
PSEC.US Prospect Capital Corporation 20241226 0 4.34 4.35 4.271 4.33 3124301 4.1972 down up incorrect
PSHG.US Performance Shipping Inc 20241226 0 1.8 1.87 1.76 1.81 33200 1.81 up up correct
PSMT.US PriceSmart Inc 20241226 0 94.39 95.0999 93.63 94.3 94300 93.6482 down down correct
PSNL.US Personalis Inc 20241226 0 6.13 6.305 5.76 6.26 985623 6.26 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20241226 0 18.29 18.29 18.29 18.29 0 17.927
PSTV.US Plus Therapeutics Inc 20241226 0 1.07 1.1 1.04 1.08 28927 1.08 up up correct
PSTX.US Poseida Therapeutics Inc 20241226 0 9.47 9.52 9.43 9.51 647851 9.51 up up correct
PT.US Pintec Technology Holdings Limited 20241226 0 0.8766 0.9201 0.87 0.91 13682 0.91 up up correct
PTCT.US PTC Therapeutics Inc 20241226 0 45.08 46.22 45.03 45.84 278521 45.84 up up correct
PTDEX.US PREDEX 20241226 0 23.47 23.47 23.47 23.47 0 23.47
PTEN.US Patterson 20241226 0 7.63 7.835 7.48 7.82 6491081 7.7447 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20241226 0 38.98 39.67 38.845 39.51 402212 39.51 up up correct
PTIX.US Protagenic Therapeutics Inc 20241226 0 0.4859 0.5449 0.4859 0.5322 67432 0.5322 up up correct
PTIXW.US Protagenic Therapeutics Inc 20241226 0 0.0051 0.0051 0.0051 0.0051 7 0.0051
PTLO.US Portillo's Inc. Class A Common Stock 20241226 0 9.01 9.04 8.78 9.01 991356 9.01
PTMN.US Portman Ridge Finance Corporation 20241226 0 16.35 16.525 16.31 16.32 57056 16.32 down down correct
PTON.US Peloton Interactive Inc 20241226 0 9.35 10.33 9.32 10.27 12047610 10.27 up up correct
PTPI.US Petros Pharmaceuticals Inc 20241226 0 0.2839 0.324 0.2839 0.3108 810655 0.3108 up up correct
PTVE.US Pactiv Evergreen Inc 20241226 0 17.41 17.44 17.32 17.43 272754 17.43 up up correct
PUBM.US PubMatic Inc 20241226 0 15.26 15.48 15.14 15.43 186696 15.43 up down incorrect
PUCK.US Goal Acquisitions Corp 20241226 0 11.01 11.01 11.01 11.01 0 11.01
PUCKU.US Goal Acquisitions Corp 20241226 0 10.62 10.62 10.62 10.62 0 10.62
PUCKW.US Goal Acquisitions Corp 20241226 0 0.0083 0.0156 0.0053 0.0053 8666 0.0053 down down correct
PULM.US Pulmatrix Inc 20241226 0 6.07 6.2887 6 6.26 39678 6.26 up up correct
PVBC.US Provident Bancorp Inc 20241226 0 11.51 11.61 11.46 11.61 15573 11.61 up down incorrect
PWDEX.US PREDEX 20241226 0 23.47 23.47 23.47 23.47 0 23.47
PWOD.US Penns Woods Bancorp Inc 20241226 0 30.4349 31.04 30.4349 30.76 21672 30.4113 up up correct
PWP.US Perella Weinberg Partners 20241226 0 24.29 24.72 24.05 24.6 391000 24.5277 up up correct
PXLW.US Pixelworks Inc 20241226 0 0.71 0.7238 0.69 0.7017 840457 0.7017 down down correct
PXS.US Pyxis Tankers Inc 20241226 0 3.63 3.77 3.63 3.695 16450 3.695 up up correct
PXSAW.US Pyxis Tankers Inc 20241226 0 0.1502 0.2099 0.1301 0.2047 2100 0.2047 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20241226 0 19.08 19.41 19.05 19.33 607094 19.33 up down incorrect
PYPD.US PolyPid Ltd 20241226 0 2.83 3.047 2.83 2.85 76500 2.85 up up correct
PYPL.US PayPal Holdings Inc 20241226 0 87.6 88.73 87.26 88.14 4800600 88.14 up down incorrect
PYXS.US Pyxis Oncology Inc. 20241226 0 1.59 1.63 1.555 1.62 643192 1.62 up up correct
PZZA.US Papa John's International Inc 20241226 0 39.99 41.23 39.57 40.7 928175 40.208 up up correct
QCOM.US QUALCOMM Incorporated 20241226 0 157.4 159.5599 157.35 158.53 3847905 157.6798 up up correct
QCRH.US QCR Holdings Inc 20241226 0 81.59 82.71 80.91 82.56 67644 82.4931 up up correct
QDEL.US Quidel Corporation 20241226 0 43.75 44.7 42.93 44.6 560246 44.6 up up correct
QFIN.US 360 DigiTech Inc 20241226 0 37.98 38.32 37.66 38.24 436133 38.24 up up correct
QH.US Quhuo Limited 20241226 0 1.49 1.54 1.49 1.52 9674 1.52 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20241226 0 2.48 2.52 2.35 2.5 353649 2.5 up up correct
QLGN.US Qualigen Therapeutics Inc 20241226 0 4.03 4.4 4.03 4.3 44056 4.3 up up correct
QLYS.US Qualys Inc 20241226 0 140.85 142.41 140.28 141.34 103748 141.34 up down incorrect
QMCO.US Quantum Corporation 20241226 0 43.59 71.93 43.41 67.37 5039404 67.37 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20241226 0 0.51 0.57 0.472 0.559 384055 0.559 up up correct
QNST.US QuinStreet Inc 20241226 0 23.41 24.71 23.41 24.7 837367 24.7 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20241226 0 27.44 27.54 27.16 27.53 137113 26.8914 up up correct
QRHC.US Quest Resource Holding Corporation 20241226 0 5.88 6.26 5.8 6.2 89765 6.2 up down incorrect
QRTEA.US Qurate Retail Inc 20241226 0 0.336 0.3603 0.335 0.3603 1408424 0.3603 up down incorrect
QRTEB.US Qurate Retail Inc 20241226 0 3.1 3.1 2.77 2.84 3359 2.84 down down correct
QRTEP.US Qurate Retail Inc 20241226 0 32.75 33 31.75 31.75 99590 30.0855 down down correct
QRVO.US Qorvo Inc 20241226 0 71 72.25 70.42 71.63 1846000 71.63 up up correct
QSI.US Quantum 20241226 0 1.3 2.39 1.26 2.15 88659375 2.15 up up correct
QSIAW.US Quantum 20241226 0 0.4 0.7 0.4 0.6712 268871 0.6712 up up correct
QTRX.US Quanterix Corporation 20241226 0 10.45 11.23 10.42 11.07 319442 11.07 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20241226 0 16.72 19.46 16.22 19.24 41154879 19.24 up down incorrect
QUIK.US QuickLogic Corporation 20241226 0 8.92 10.32 8.8 10.18 320435 10.18 up up correct
QURE.US uniQure N.V 20241226 0 17.35 17.79 17.035 17.73 629867 17.73 up up correct
RAIL.US FreightCar America Inc 20241226 0 8.86 9.62 8.672 9.55 166874 9.55 up up correct
RAND.US Rand Capital Corporation 20241226 0 18 19.14 17.4113 18 4560 17.7868
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20241226 0 1.4 1.45 1.37 1.42 490421 1.42 up up correct
RAPT.US RAPT Therapeutics Inc 20241226 0 1.95 2.09 1.72 1.81 9777978 1.81 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20241226 0 43.44 43.8335 43.06 43.82 400625 43.82 up up correct
RAVE.US RAVE Restaurant Group Inc 20241226 0 2.64 2.6444 2.6012 2.64 2545 2.64
RBB.US RBB Bancorp 20241226 0 21 21.24 20.97 21.24 16222 21.0646 up up correct
RBBN.US Ribbon Communications Inc 20241226 0 4.29 4.3 4.15 4.3 170113 4.3 up up correct
RBCAA.US Republic Bancorp Inc 20241226 0 71.06 71.93 71.02 71.93 10061 71.93 up up correct
RBCN.US Rubicon Technology Inc 20241226 0 1.76 1.76 1.76 1.76 0 1.76
RBKB.US Rhinebeck Bancorp Inc 20241226 0 9.62 9.65 9.55 9.58 10508 9.58 down down correct
RCAT.US Red Cat Holdings Inc 20241226 0 12.16 14.91 11.59 13.41 20364119 13.41 up down incorrect
RCEL.US AVITA Medical Inc 20241226 0 12.74 13.55 12.74 13.17 227181 13.17 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20241226 0 9.44 9.44 9.44 9.44 0 9.44
RCICX.US Resource Credit Income Fund Class C 20241226 0 9.58 9.58 9.58 9.58 0 9.58
RCILX.US RCILX 20241226 0 9.44 9.44 9.44 9.44 0 9.44
RCIWX.US Resource Credit Income Fund Class W Shar 20241226 0 9.44 9.44 9.44 9.44 0 9.44
RCKT.US Rocket Pharmaceuticals Inc 20241226 0 11.56 12.11 11.32 12.02 1947185 12.02 up up correct
RCKY.US Rocky Brands Inc 20241226 0 22.57 23.42 22.295 23.39 26803 23.2118 up up correct
RCMT.US RCM Technologies Inc 20241226 0 22.3 23.16 22.275 22.97 31909 22.97 up up correct
RCON.US Recon Technology Ltd 20241226 0 2.3 2.305 2.1301 2.1301 3074 2.1301 down down correct
RDCM.US RADCOM Ltd 20241226 0 12.26 12.26 11.89 12.035 21888 12.035 down down correct
RDFN.US Redfin Corporation 20241226 0 8.21 8.4789 8.06 8.32 3905979 8.32 up down incorrect
RDHL.US RedHill Biopharma Ltd 20241226 0 6.33 6.6697 6.33 6.55 17393 6.55 up up correct
RDI.US Reading International Inc 20241226 0 1.3 1.33 1.29 1.29 112209 1.29 down down correct
RDIB.US Reading International Inc 20241226 0 8 9.63 7.5 8.17 21007 8.17 up up correct
RDNT.US RadNet Inc 20241226 0 73 73.345 72.15 72.74 305065 72.74 down up incorrect
RDUS.US Radius Health Inc 20241226 0 15.49 15.73 14.91 15.66 252747 15.4123 up up correct
RDVT.US Red Violet Inc 20241226 0 37.31 37.65 37 37.37 24013 37.0618 up up correct
RDWR.US Radware Ltd 20241226 0 22.74 23.15 22.74 23.04 92072 23.04 up up correct
REAL.US The RealReal Inc 20241226 0 9.25 11.075 9.21 10.99 6144719 10.99 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20241226 0 4.72 4.92 4.72 4.82 501156 4.82 up up correct
REE.US REE Automotive Ltd. 20241226 0 8.24 9.18 8.16 9 97099 9 up down incorrect
REED.US Reed's Inc 20241226 0 0.64 0.74 0.6 0.68 15500 0.68 up up correct
REFR.US Research Frontiers Incorporated 20241226 0 1.6 1.7 1.6 1.63 19887 1.63 up up correct
REG.US Regency Centers Corporation 20241226 0 74.12 74.7306 73.895 74.61 459557 73.8964 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20241226 0 709.08 718.49 709.08 716.68 619200 715.7602 up up correct
REKR.US Rekor Systems Inc 20241226 0 0.91 1.02 0.8464 1.02 6227351 1.02 up up correct
RELI.US Reliance Global Group Inc 20241226 0 2.43 2.92 2.43 2.66 743413 2.66 up up correct
RELIW.US Reliance Global Group Inc 20241226 0 0.041 0.061 0.041 0.061 1908 0.061 up up correct
RELL.US Richardson Electronics Ltd 20241226 0 13.68 14.33 13.62 14.32 27154 14.2544 up up correct
RELY.US Remitly Global Inc. Common Stock 20241226 0 22.54 23.09 22.44 23.07 1070199 23.07 up up correct
REPL.US Replimune Group Inc 20241226 0 12.36 13.07 12.29 12.79 400443 12.79 up up correct
RETO.US ReTo Eco 20241226 0 8.81 8.9 8.516 8.8 3220 8.8 down down correct
REYN.US Reynolds Consumer Products Inc 20241226 0 27.11 27.37 26.97 27.36 719300 27.1047 up down incorrect
RFIL.US RF Industries Ltd 20241226 0 3.81 3.99 3.81 3.88 20459 3.88 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20241226 0 5.2 5.297 4.9015 4.93 13805 4.93 down down correct
RGCO.US RGC Resources Inc 20241226 0 20 20.33 20 20.33 6281 20.1237 up up correct
RGEN.US Repligen Corporation 20241226 0 144.89 147.99 143.03 145.78 368567 145.78 up up correct
RGLD.US Royal Gold Inc 20241226 0 133.42 135.07 132.9 134.64 348410 134.1897 up up correct
RGLS.US Regulus Therapeutics Inc 20241226 0 1.56 1.6 1.52 1.6 198016 1.6 up down incorrect
RGNX.US REGENXBIO Inc 20241226 0 7.35 7.91 7.17 7.87 1107660 7.87 up up correct
RILYM.US RILYM 20241226 0 23.01 23.13 22.79 23.01 32600 22.6415
RGP.US Resources Connection Inc 20241226 0 8.14 8.4 8.09 8.36 401200 8.2164 up up correct
RIBT.US RiceBran Technologies 20241226 0 0.0004 0.0004 0.0003 0.0003 1293 0.0003 down down correct
RICK.US RCI Hospitality Holdings Inc 20241226 0 57.32 58.47 57.06 58.43 43768 58.3399 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20241226 0 16.44 17.365 15.98 17.26 247600 17.26 up up correct
RILY.US B. Riley Financial Inc 20241226 0 4.83 4.97 4.77 4.91 486389 4.91 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20241226 0 19.85 20.09 19.65 20 24579 19.657 up up correct
RILYN.US B. Riley Financial Inc 20241226 0 12.25 12.429 12.019 12.075 23500 11.662 down up incorrect
RILYP.US B. Riley Financial Inc 20241226 0 6.522 6.625 6.27 6.28 16500 6.28 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20241226 0 9.07 9.43 9.07 9.43 18300 9.0518 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20241226 0 9 9 8.75 8.83 63233 8.499 down down correct
RIOT.US Riot Blockchain Inc 20241226 0 11.45 11.755 11.22 11.55 14019470 11.55 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20241226 0 13.93 14.35 13.69 14.04 19006789 14.04 up down incorrect
RKDA.US Arcadia Biosciences Inc 20241226 0 6.29 6.29 5.8 6.15 43466 6.15 down down correct
RKLB.US Rocket Lab USA Inc. 20241226 0 26.6 28.8 26.11 28.44 20056029 28.44 up down incorrect
RLAY.US Relay Therapeutics Inc 20241226 0 4.15 4.46 4.13 4.45 1145670 4.45 up up correct
RLMD.US Relmada Therapeutics Inc 20241226 0 0.3553 0.3712 0.3503 0.3622 338736 0.3622 up up correct
RLYB.US Rallybio Corporation Common Stock 20241226 0 0.8601 0.935 0.8601 0.92 72365 0.92 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20241226 0 13.51 14.04 13.51 13.7 13000 13.5356 up up correct
RMBL.US RumbleON Inc 20241226 0 5.65 6 5.47 5.84 72134 5.84 up up correct
RMBS.US Rambus Inc 20241226 0 53.51 55.29 53.09 54.68 455374 54.68 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20241226 0 2.39 2.45 2.36 2.44 23953 2.44 up up correct
RMNI.US Rimini Street Inc 20241226 0 2.76 2.91 2.71 2.82 284680 2.82 up down incorrect
RMR.US The RMR Group Inc 20241226 0 20.65 20.97 20.53 20.82 52148 20.3383 up up correct
RMTI.US Rockwell Medical Inc 20241226 0 2.12 2.17 2.06 2.16 346169 2.16 up up correct
RNA.US Avidity Biosciences Inc 20241226 0 30.9 31.47 30.76 31.12 591494 31.12 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20241226 0 3.58 3.96 3.5 3.89 93864 3.89 up up correct
RNST.US Renasant Corporation 20241226 0 35.39 36.01 35.21 35.97 290132 35.7404 up up correct
RNW.US Renew Energy Global PLC 20241226 0 6.81 6.875 6.75 6.76 516015 6.76 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20241226 0 0.245 0.245 0.173 0.173 114400 0.173 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20241226 0 1.31 1.3228 1.26 1.28 33705 1.28 down down correct
ROAD.US Construction Partners Inc 20241226 0 90.34 91.97 88.99 91.49 218318 91.49 up up correct
ROCK.US Gibraltar Industries Inc 20241226 0 59.76 60.725 59.55 60.47 197880 60.47 up up correct
ROIC.US Retail Opportunity Investments Corp 20241226 0 17.35 17.38 17.32 17.35 354959 17.35
ROIV.US Roivant Sciences Ltd. Common Shares 20241226 0 11.98 12.065 11.88 12 3301038 12 up up correct
ROKU.US Roku Inc 20241226 0 79.08 80.0599 78.57 79.48 1190720 79.48 up up correct
ROOT.US Root Inc 20241226 0 71.3 76.13 71.3 76.08 213107 76.08 up up correct
ROST.US Ross Stores Inc 20241226 0 150.09 154.03 149.675 153.87 1313641 153.3736 up up correct
RPAY.US Repay Holdings Corporation 20241226 0 7.72 7.8999 7.62 7.87 227728 7.87 up up correct
RPD.US Rapid7 Inc 20241226 0 39.76 40.38 39.65 40.32 365557 40.32 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20241226 0 0.95 0.975 0.9 0.911 46176 0.911 down down correct
RPRX.US Royalty Pharma plc 20241226 0 25.19 25.46 25.16 25.4 1740149 25.2323 up up correct
RPTX.US Repare Therapeutics Inc 20241226 0 1.36 1.37 1.29 1.32 431669 1.32 down down correct
RRBI.US Red River Bancshares Inc 20241226 0 55.46 55.46 55.08 55.08 4000 54.9576 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20241226 0 5.21 5.41 5.175 5.29 133160 5.29 up up correct
RRR.US Red Rock Resorts Inc 20241226 0 46.22 46.63 45.85 46.46 240850 46.2021 up up correct
RSLS.US ReShape Lifesciences Inc 20241226 0 4.4 4.75 4.4 4.75 11400 4.75 up down incorrect
RSSS.US Research Solutions Inc 20241226 0 3.85 4.07 3.78 4.03 130837 4.03 up up correct
RSVR.US Reservoir Media Inc 20241226 0 9.07 9.165 8.895 9.08 12297 9.08 up down incorrect
RSVRW.US Reservoir Media Management Inc 20241226 0 1.37 1.37 1.37 1.37 0 1.37
RUN.US Sunrun Inc 20241226 0 9.98 10.22 9.85 10.07 4890986 10.07 up up correct
RUSHA.US Rush Enterprises Inc 20241226 0 54.78 55.495 54.15 55.38 189714 55.2091 up up correct
RUSHB.US Rush Enterprises Inc 20241226 0 54.11 55.27 54.01 55.19 8511 55.0155 up up correct
RVMD.US Revolution Medicines Inc 20241226 0 44.06 45.64 43.9 45.29 814673 45.29 up up correct
RVNC.US Revance Therapeutics Inc 20241226 0 3.07 3.08 3.07 3.08 698928 3.08 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20241226 0 1.77 1.89 1.67 1.86 2407751 1.86 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20241226 0 0.2362 0.28 0.145 0.21 32232 0.21 down down correct
RVSB.US Riverview Bancorp Inc 20241226 0 5.78 5.8155 5.78 5.79 12712 5.7698 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20241226 0 10.71 10.795 10.69 10.79 362300 10.79 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20241226 0 7.06 7.86 7.01 7.66 17460853 7.66 up up correct
RXST.US RxSight Inc. Common Stock 20241226 0 34.32 35.32 34.32 35.05 468673 35.05 up down incorrect
RXT.US Rackspace Technology Inc 20241226 0 2.18 2.28 2.15 2.27 492180 2.27 up up correct
RYAAY.US Ryanair Holdings plc 20241226 0 44.22 44.315 43.87 43.92 390010 43.4255 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20241226 0 55.42 57 55.37 56.54 439779 56.54 up up correct
RZB.US Reinsurance Group of America Incorporated 20241226 0 24.5 24.5 24.31 24.39 36107 24.0398 down down correct
RZLT.US Rezolute Inc 20241226 0 4.35 5.085 4.35 5.01 472030 5.01 up down incorrect
SABR.US Sabre Corporation 20241226 0 3.69 3.775 3.68 3.73 1932466 3.73 up up correct
SABS.US SAB Biotherapeutics Inc 20241226 0 4.09 4.4432 4.09 4.18 18093 4.18 up up correct
SABSW.US SAB Biotherapeutics Inc 20241226 0 0.0654 0.1075 0.06 0.09 75467 0.09 up up correct
SAFT.US Safety Insurance Group Inc 20241226 0 81.72 82.51 80.865 82.3 36410 81.3272 up up correct
SAGE.US Sage Therapeutics Inc 20241226 0 5.46 5.8 5.27 5.73 1798716 5.73 up up correct
SAIA.US Saia Inc 20241226 0 474.11 481.185 470.275 476.17 311459 476.17 up up correct
SALM.US Salem Media Group Inc 20241226 0 0.215 0.2223 0.178 0.188 101082 0.188 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20241226 0 18.32 18.62 18.32 18.62 13054 18.3987 up up correct
SANA.US Sana Biotechnology Inc 20241226 0 1.72 1.75 1.62 1.7 1317287 1.7 down down correct
SANM.US Sanmina Corporation 20241226 0 77.45 78.375 77.04 78.18 146439 78.18 up up correct
SANW.US S&W Seed Company 20241226 0 6 7.7865 5.68 7.07 31515 7.07 up up correct
SASR.US Sandy Spring Bancorp Inc 20241226 0 33.92 34.68 33.725 34.58 186023 34.2423 up up correct
SATS.US EchoStar Corporation 20241226 0 22.75 23.16 22.55 23.07 517626 23.07 up down incorrect
SAVA.US Cassava Sciences Inc 20241226 0 2.36 2.6 2.28 2.59 4806125 2.59 up up correct
SBAC.US SBA Communications Corporation 20241226 0 202.25 204.11 200.94 204 591978 202.954 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20241226 0 27.51 27.82 27.27 27.77 176594 27.5734 up up correct
SBET.US Sharplink Gaming Ltd 20241226 0 0.79 0.833 0.753 0.789 350063 0.789 down down correct
SBFG.US SB Financial Group Inc 20241226 0 20.88 21.72 20.88 21.58 12967 21.4484 up up correct
SBGI.US Sinclair Broadcast Group Inc 20241226 0 15.78 16.17 15.6501 16.07 159146 15.791 up up correct
SBLK.US Star Bulk Carriers Corp 20241226 0 15.11 15.2 14.95 15.02 1303925 14.9312 down up incorrect
SBNY.US Signature Bank 20241226 0 1.22 1.35 1.2 1.35 129700 1.35 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20241226 0 17.01 17.175 16.93 17.1 717314 16.7924 up up correct
SBSI.US Southside Bancshares Inc 20241226 0 32 32.4 31.93 32.29 57214 31.919 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20241226 0 4.76 4.765 4.75 4.76 12526 4.76
SBUX.US Starbucks Corporation 20241226 0 89.37 92.05 89.37 91.86 7542683 91.3641 up down incorrect
SCHL.US Scholastic Corporation 20241226 0 21.16 21.86 20.96 21.8 404175 21.5817 up up correct
SCKT.US Socket Mobile Inc 20241226 0 1.32 1.33 1.3 1.33 8475 1.33 up up correct
SCOR.US comScore Inc 20241226 0 6.1 6.1 5.6 5.87 42579 5.87 down down correct
SCPH.US scPharmaceuticals Inc 20241226 0 3.36 3.45 3.325 3.42 289448 3.42 up up correct
SCPS.US Scopus BioPharma Inc 20241226 0 0.0003 0.0003 0.0003 0.0003 8012 0.0003
SCSC.US ScanSource Inc 20241226 0 48.59 49.275 48.4 49.05 184436 49.05 up down incorrect
SCVL.US Shoe Carnival Inc 20241226 0 34.8 36.41 34.664 36.38 376720 36.2182 up down incorrect
SCWX.US SecureWorks Corp 20241226 0 8.45 8.47 8.445 8.46 98433 8.46 up up correct
SCYX.US SCYNEXIS Inc 20241226 0 1 1.04 0.975 1.02 186347 1.02 up up correct
SDGR.US Schrödinger Inc 20241226 0 19.5 20.48 19.4 20.3 522209 20.3 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20241226 0 3.94 4.07 3.9 4.03 313051 4.03 up up correct
SEAC.US SeaChange International Inc 20241226 0 6.5 6.51 6.5 6.51 900 6.51 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20241226 0 3.67 3.9 3.66 3.84 930495 3.84 up up correct
SEATW.US Vivid Seats Inc. Warrant 20241226 0 0.25 0.28 0.248 0.272 5500 0.272 up up correct
SEDG.US SolarEdge Technologies Inc 20241226 0 14.57 15.34 14.16 14.58 3580131 14.58 up down incorrect
SEED.US Origin Agritech Limited 20241226 0 2.2501 2.3384 2.11 2.19 32051 2.19 down down correct
SEER.US Seer Inc 20241226 0 2.2 2.24 2.17 2.19 258353 2.19 down down correct
SEIC.US SEI Investments Company 20241226 0 83.95 84.69 83.8235 84.53 465275 84.04 up down incorrect
SELF.US Global Self Storage Inc 20241226 0 5.1392 5.19 5.045 5.12 12904 5.0474 down down correct
SENEA.US Seneca Foods Corporation 20241226 0 77.7 79.145 76.99 79 12463 79 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20241226 0 7.94 8.17 7.81 8.1 72882 8.1 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20241226 0 55 55 53.03 53.63 2350 53.4313 down down correct
SFBS.US ServisFirst Bancshares Inc 20241226 0 86.15 87.68 85.605 87.57 96415 87.2238 up up correct
SFIX.US Stitch Fix Inc 20241226 0 3.71 4.02 3.67 3.99 3046998 3.99 up up correct
SFM.US Sprouts Farmers Market Inc 20241226 0 130.59 131.47 129.57 130.53 645922 130.53 down down correct
SFNC.US Simmons First National Corporation 20241226 0 22.33 22.615 22.215 22.58 337653 22.3419 up up correct
SFST.US Southern First Bancshares Inc 20241226 0 40.43 40.74 40.37 40.7 4741 40.7 up down incorrect
SGA.US Saga Communications Inc 20241226 0 11.54 11.891 11.54 11.68 15694 11.4484 up up correct
SGBX.US SG Blocks Inc 20241226 0 0.4419 0.499 0.42 0.4573 395070 0.4573 up up correct
SGC.US Superior Group of Companies Inc 20241226 0 15.94 16.39 15.925 16.36 47709 16.2058 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20241226 0 3.52 3.62 3.52 3.61 201529 3.61 up up correct
SGMA.US SigmaTron International Inc 20241226 0 1.6 1.78 1.6 1.68 30970 1.68 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20241226 0 11.18 11.44 11.1 11.16 584523 11.16 down down correct
SGMO.US Sangamo Therapeutics Inc 20241226 0 2.46 2.67 2.43 2.63 4139508 2.63 up up correct
SGRP.US SPAR Group Inc 20241226 0 1.85 1.89 1.85 1.88 9353 1.88 up up correct
SGRY.US Surgery Partners Inc 20241226 0 21.1 21.425 20.735 21.37 573023 21.37 up up correct
SHBI.US Shore Bancshares Inc 20241226 0 15.94 16.11 15.8 16.07 45982 15.9532 up up correct
SHC.US Sotera Health Company 20241226 0 13.39 13.62 13.39 13.51 657033 13.51 up up correct
SHEN.US Shenandoah Telecommunications Company 20241226 0 12.71 13.03 12.67 13.01 156673 13.01 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20241226 0 7.17 7.19 7.04 7.11 361872 6.85 down down correct
SHLS.US Shoals Technologies Group Inc 20241226 0 5.38 5.48 5.2825 5.44 4686574 5.44 up down incorrect
SHO.US PI 20241226 0 20.96 21.18 20.96 21.18 4283 20.829 up up correct
SHOO.US Steven Madden Ltd 20241226 0 42.18 42.7818 42.01 42.53 332425 42.2209 up down incorrect
SHYF.US The Shyft Group Inc 20241226 0 11.71 11.975 11.55 11.92 159668 11.8629 up up correct
SIBN.US SI 20241226 0 13.18 13.88 13.07 13.84 138047 13.84 up up correct
SIEB.US Siebert Financial Corp 20241226 0 3.08 3.12 3.002 3.07 11579 3.07 down down correct
SIFY.US Sify Technologies Limited 20241226 0 3.07 3.19 3.05 3.19 47880 3.19 up up correct
SIGA.US SIGA Technologies Inc 20241226 0 5.96 6.33 5.92 6.06 300904 6.06 up up correct
SIGI.US Selective Insurance Group Inc 20241226 0 94.51 95.28 93.87 95.14 181848 94.7054 up up correct
SIGIP.US Selective Insurance Group Inc 20241226 0 17.43 17.63 17.371 17.44 10800 17.1627 up up correct
SILC.US Silicom Ltd 20241226 0 16.33 16.43 16.0501 16.3 24092 16.3 down down correct
SIMO.US Silicon Motion Technology Corporation 20241226 0 56.23 56.85 55.42 56.75 122353 56.2274 up up correct
SINT.US Sintx Technologies Inc 20241226 0 3.7 4.06 3.7 4.06 65156 4.06 up up correct
SIRI.US Sirius XM Holdings Inc 20241226 0 23.42 23.59 23.22 23.44 3820048 23.1957 up up correct
SISI.US Shineco Inc 20241226 0 2.3 2.73 2.24 2.63 417652 2.63 up up correct
SITM.US SiTime Corporation 20241226 0 225.01 229.4821 220.95 225.6 143408 225.6 up up correct
SJ.US Scienjoy Holding Corporation 20241226 0 1.12 1.15 1.05 1.15 248355 1.15 up up correct
SKIN.US The Beauty Health Company 20241226 0 1.46 1.6 1.46 1.57 463613 1.57 up up correct
SKYT.US SkyWater Technology Inc 20241226 0 14.76 16.2 14.37 16.06 1423261 16.06 up up correct
SKYW.US SkyWest Inc 20241226 0 102.38 104.255 102 103.77 157435 103.77 up up correct
SLAB.US Silicon Laboratories Inc 20241226 0 127.83 130.72 127.06 129.45 210638 129.45 up up correct
SLDB.US Solid Biosciences Inc 20241226 0 4.14 4.37 4.04 4.37 512413 4.37 up up correct
SNY.US Sanofi 20241226 0 48.24 48.75 48.06 48.43 1565374 48.43 up up correct
SLGL.US Sol 20241226 0 0.95 1.22 0.872 1.22 1157641 1.22 up up correct
SLGN.US Silgan Holdings Inc 20241226 0 52.77 53.15 52.69 52.87 473431 52.6569 up up correct
SLM.US SLM Corporation 20241226 0 27.79 28.17 27.65 28.14 1274815 28.0144 up up correct
SLMBP.US SLM Corporation 20241226 0 73.5 74.1 73.5 74.1 9297 72.5386 up up correct
SLN.US Silence Therapeutics plc 20241226 0 6.93 7.14 6.76 7.07 275087 7.07 up up correct
SLNG.US Stabilis Solutions Inc 20241226 0 5.65 5.78 5.26 5.46 33577 5.46 down down correct
SLNH.US Soluna Holdings Inc 20241226 0 2.29 2.5 2.18 2.31 327601 2.31 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20241226 0 8.29 8.444 8.09 8.25 4600 8.25 down down correct
SLNO.US Soleno Therapeutics Inc 20241226 0 44.17 47.14 44.17 47.065 415004 47.065 up down incorrect
SLP.US Simulations Plus Inc 20241226 0 28.08 29.08 27.95 28.78 117837 28.78 up up correct
SLRC.US SLR Investment Corp 20241226 0 16.23 16.4 16.2 16.37 128010 15.9726 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20241226 0 1.49 1.72 1.42 1.6635 94130 1.6635 up up correct
SLS.US SELLAS Life Sciences Group Inc 20241226 0 0.94 1.04 0.911 1.01 1298241 1.01 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20241226 0 24.42 24.447 24.42 24.447 100 24.4126 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20241226 0 58.55 59.45 57.83 59.43 49253 59.2041 up up correct
SMBK.US SmartFinancial Inc 20241226 0 31.35 31.59 31.03 31.58 28992 31.58 up up correct
SMCI.US Super Micro Computer Inc 20241226 0 35.085 35.41 33 33.74 28221561 33.74 down up incorrect
SMID.US Smith 20241226 0 43.67 46.97 42.98 46.74 30787 46.74 up up correct
SMIT.US Schmitt Industries Inc 20241226 0 0.0181 0.0181 0.0181 0.0181 1100 0.0181
SMLR.US Semler Scientific Inc. Common Stock 20241226 0 71 71.98 67.62 69.96 500508 69.96 down down correct
SMMT.US Summit Therapeutics Inc 20241226 0 18.75 19.55 18.63 19.28 1386500 19.28 up up correct
SMPL.US The Simply Good Foods Company 20241226 0 38.45 39.14 38.22 39 463096 39 up up correct
SMSI.US Smith Micro Software Inc 20241226 0 1.29 1.63 1.28 1.62 1509255 1.62 up up correct
SMTC.US Semtech Corporation 20241226 0 63.95 66.28 63.13 65.67 751149 65.67 up up correct
SMTI.US Sanara MedTech Inc 20241226 0 34.61 35.13 33.3878 34.2 39487 34.2 down up incorrect
SNAX.US Stryve Foods Inc 20241226 0 0.64 0.696 0.64 0.6621 1067091 0.6621 up up correct
SNAXW.US Stryve Foods Inc 20241226 0 0.0053 0.0079 0.005 0.0078 80651 0.0078 up up correct
SNBR.US Sleep Number Corporation 20241226 0 15.95 16.36 15.5 15.57 174324 15.57 down down correct
SNCR.US Synchronoss Technologies Inc 20241226 0 9.2 9.2 8.9 8.99 28040 8.99 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20241226 0 24.85 24.85 24.8 24.85 5300 24.3266
SNCY.US Sun Country Airlines Holdings Inc 20241226 0 15.06 15.31 15 15.15 368379 15.15 up up correct
SND.US Smart Sand Inc 20241226 0 2.17 2.18 2.115 2.15 61876 2.15 down down correct
SNDL.US Sundial Growers Inc 20241226 0 1.81 1.88 1.805 1.85 1471591 1.85 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20241226 0 12.98 13.01 12.73 12.925 1975882 12.925 down down correct
SNES.US SenesTech Inc 20241226 0 3.1 3.243 2.9971 3.13 29142 3.13 up up correct
SNEX.US StoneX Group Inc 20241226 0 97.91 100.555 97.91 100.4 121779 100.4 up up correct
SNFCA.US Security National Financial Corporation 20241226 0 11.76 11.95 11.56 11.87 22018 11.87 up down incorrect
SNGX.US Soligenix Inc 20241226 0 2.77 2.8999 2.77 2.89 20220 2.89 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20241226 0 2.68 2.7892 2.66 2.75 31454 2.75 up up correct
SNPS.US Synopsys Inc 20241226 0 495.15 500.8299 494.76 495.82 542270 495.82 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20241226 0 3.05 3.3249 3.05 3.3 26937 3.3 up up correct
SNSE.US Sensei Biotherapeutics Inc 20241226 0 0.452 0.494 0.4434 0.4792 345374 0.4792 up up correct
SNT.US Senstar Technologies Ltd. 20241226 0 3.4699 3.5 3.26 3.4899 40263 3.4899 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20241226 0 2.06 2.29 2.02 2.06 490047 2.06
SOFI.US SoFi Technologies Inc. Common Stock 20241226 0 15.98 16.68 15.88 16.6 36916832 16.6 up up correct
SOHO.US Sotherly Hotels Inc 20241226 0 0.97 1.0299 0.97 0.9869 10326 0.9869 up up correct
SOHOB.US Sotherly Hotels Inc 20241226 0 17.25 17.3184 17.03 17.03 938 16.5364 down down correct
SOHON.US Sotherly Hotels Inc 20241226 0 17.82 17.82 17.82 17.82 100 17.29
SOHOO.US Sotherly Hotels Inc 20241226 0 16.9 16.9 16.9 16.9 136 16.3855
SOHU.US Sohu.com Limited 20241226 0 13.46 13.82 13.375 13.72 56427 13.72 up up correct
SONM.US Sonim Technologies Inc 20241226 0 3.11 3.26 3.02 3.1139 13919 3.1139 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20241226 0 1.45 1.52 1.4302 1.49 280945 1.49 up up correct
SONO.US Sonos Inc 20241226 0 14.61 15.0199 14.54 14.91 1203854 14.91 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20241226 0 0.89 0.9203 0.89 0.9055 27539 0.9055 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20241226 0 3.12 3.22 3.1 3.19 22598 3.19 up up correct
SOTK.US Sono 20241226 0 4.1352 4.1352 4.05 4.05 23836 4.05 down down correct
SPCB.US SuperCom Ltd 20241226 0 3.43 3.76 3.43 3.71 74646 3.71 up up correct
SPFI.US South Plains Financial Inc 20241226 0 35.38 36.28 34.89 36.01 19400 35.8597 up down incorrect
SPI.US SPI Energy Co. Ltd 20241226 0 0.371 0.399 0.3511 0.376 548938 0.376 up up correct
TAKMX.US TAKMX 20241226 0 8.56 8.56 8.56 8.56 0 8.3618
SPNS.US Sapiens International Corporation N.V 20241226 0 27.18 27.89 27.12 27.59 124626 27.59 up up correct
SPOK.US Spok Holdings Inc 20241226 0 15.89 16.08 15.88 15.98 73352 15.6668 up up correct
SPRB.US Spruce Biosciences Inc 20241226 0 0.4016 0.439 0.396 0.4303 745133 0.4303 up up correct
SPRO.US Spero Therapeutics Inc 20241226 0 0.94 0.9551 0.9272 0.9439 494934 0.9439 up down incorrect
SPSC.US SPS Commerce Inc 20241226 0 188.87 193.895 187.445 189.4 92136 189.4 up up correct
SPT.US Sprout Social Inc 20241226 0 32.13 32.4349 31.95 31.95 267121 31.95 down down correct
SPTN.US SpartanNash Company 20241226 0 18.52 18.58 18.2 18.44 483877 18.44 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20241226 0 2.33 2.71 2.33 2.66 744781 2.66 up up correct
SQFT.US Presidio Property Trust Inc 20241226 0 0.83 0.83 0.79 0.79 42956 0.79 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20241226 0 13.835 13.99 13.835 13.99 7400 13.4519 up down incorrect
SQLLW.US SeqLL Inc. Warrant 20241226 0 0.0014 0.0014 0.0014 0.0014 1000 0.0014
SRAD.US Sportradar Group AG Class A Ordinary Shares 20241226 0 16.95 17.36 16.83 17.29 244858 17.29 up up correct
SRAX.US SRAX Inc 20241226 0 0.21 0.24 0.21 0.21 3906 0.21
SRCE.US 1st Source Corporation 20241226 0 59.14 59.73 58.75 59.65 36204 59.3069 up up correct
SRDX.US Surmodics Inc 20241226 0 39.55 40 39.53 39.67 121827 39.67 up up correct
SRNE.US Sorrento Therapeutics Inc 20241226 0 0.0007 0.001 0.0002 0.0007 836933 0.0007
SRPT.US Sarepta Therapeutics Inc 20241226 0 120.82 123.9 120.74 123.37 392803 123.37 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20241226 0 51.46 51.46 51.46 51.46 0 51.46
SRRK.US Scholar Rock Holding Corporation 20241226 0 45.22 45.82 44.4 45.73 663934 45.73 up up correct
SRTS.US Sensus Healthcare Inc 20241226 0 6.83 7.42 6.81 7.34 573258 7.34 up up correct
SRZN.US Surrozen Inc. Common Stock 20241226 0 12.02 14.9143 11.85 14.78 42529 14.78 up up correct
SRZNW.US Surrozen Inc. Warrant 20241226 0 0.03 0.0351 0.03 0.0351 22837 0.0351 up up correct
SSB.US South State Corporation 20241226 0 100.3 102.46 99.79 102.28 322400 101.7678 up up correct
SSBI.US Summit State Bank 20241226 0 7.445 7.62 7.35 7.51 42408 7.51 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20241226 0 33.78 35.45 33.78 34.35 20400 34.256 up up correct
SSKN.US STRATA Skin Sciences Inc 20241226 0 2.87 2.9 2.87 2.87 6181 2.87
SSNC.US SS&C Technologies Holdings Inc 20241226 0 76.35 77.09 76.03 76.94 555472 76.724 up up correct
SSP.US The E.W. Scripps Company 20241226 0 1.85 2.07 1.83 2.04 562669 2.04 up up correct
SSRM.US SSR Mining Inc 20241226 0 7.15 7.15 6.975 6.99 1682584 6.99 down down correct
SSSS.US SuRo Capital Corp 20241226 0 5.91 6.2478 5.91 6.06 119140 6.06 up down incorrect
SSTI.US ShotSpotter Inc 20241226 0 12.52 13.07 12.28 12.96 31548 12.96 up up correct
SSYS.US Stratasys Ltd 20241226 0 9.36 9.62 9.3 9.36 595732 9.36
STAA.US STAAR Surgical Company 20241226 0 24.54 24.755 24.22 24.6 296529 24.6 up up correct
STAB.US Statera Biopharma Inc 20241226 0 0.0001 0.0001 0.0001 0.0001 486084 0.0001
STAF.US Staffing 360 Solutions Inc 20241226 0 2.0621 2.1599 2.05 2.13 15096 2.13 up up correct
STBA.US S&T Bancorp Inc 20241226 0 39.16 39.27 38.85 39.08 118944 38.744 down down correct
STCN.US Steel Connect Inc 20241226 0 12.4372 12.5 12.4372 12.44 3521 12.44 up up correct
STEP.US StepStone Group Inc 20241226 0 60 61.05 59.81 60.93 220100 60.6789 up up correct
STGW.US MDC Partners Inc 20241226 0 6.64 6.825 6.6144 6.78 195386 6.78 up down incorrect
STIM.US Neuronetics Inc 20241226 0 1.45 1.475 1.31 1.42 314856 1.42 down down correct
STKL.US SunOpta Inc 20241226 0 7.8 7.925 7.73 7.88 292156 7.88 up up correct
STKS.US The ONE Group Hospitality Inc 20241226 0 2.88 2.95 2.77 2.93 115246 2.93 up up correct
STLD.US Steel Dynamics Inc 20241226 0 116.04 117.48 115.5 117.09 757217 116.6167 up up correct
STNE.US StoneCo Ltd 20241226 0 8.05 8.28 7.96 8.26 3907874 8.26 up up correct
STOK.US Stoke Therapeutics Inc 20241226 0 11.22 11.47 11.02 11.24 439995 11.24 up up correct
STRA.US Strategic Education Inc 20241226 0 93.45 94.28 93.205 94.01 55884 93.3331 up up correct
STRL.US Sterling Construction Company Inc 20241226 0 174.9 177.24 173.06 177.03 223345 177.03 up up correct
STRM.US Streamline Health Solutions Inc 20241226 0 3.35 3.63 3.35 3.63 13578 3.63 up up correct
STRO.US Sutro Biopharma Inc 20241226 0 1.91 1.97 1.85 1.97 561627 1.97 up down incorrect
STRR.US Star Equity Holdings Inc 20241226 0 2.14 2.43 2.13 2.18 71500 2.18 up up correct
STRRP.US Star Equity Holdings Inc 20241226 0 8.85 8.92 8.8 8.9 3400 8.6701 up down incorrect
STRS.US Stratus Properties Inc 20241226 0 20 21.1399 20 20.53 4779 20.53 up up correct
STRT.US Strattec Security Corporation 20241226 0 40.575 41.86 40.53 41.04 19187 41.04 up up correct
STTK.US Shattuck Labs Inc 20241226 0 1.09 1.14 1.08 1.11 114504 1.11 up up correct
STX.US Seagate Technology Holdings plc 20241226 0 88.73 89.17 88.146 88.4 1383027 88.4 down down correct
SUNS.US SLR Senior Investment Corp 20241226 0 14.2 14.4 13.8 14.3 26100 13.8869 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20241226 0 35.42 36.29 35.375 36.28 160362 36.28 up up correct
SURG.US SurgePays Inc. Common Stock 20241226 0 1.82 1.92 1.8 1.82 316119 1.82
SVA.US Sinovac Biotech Ltd 20241226 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20241226 0 2.43 2.59 2.415 2.57 3839869 2.5606 up up correct
SVRA.US Savara Inc 20241226 0 3.15 3.29 3.14 3.28 382854 3.28 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20241226 0 0.07 0.07 0.06 0.07 36400 0.07
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20241226 0 1 1 0.89 0.9587 13705 0.9587 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20241226 0 0.011 0.0127 0.0082 0.0082 19356 0.0082 down down correct
SWBI.US Smith & Wesson Brands Inc 20241226 0 9.9 10.05 9.84 10.03 495910 9.8978 up up correct
SWIM.US Latham Group Inc 20241226 0 6.91 7.37 6.8728 7.34 547076 7.34 up up correct
SWKH.US SWK Holdings Corporation 20241226 0 16.015 16.27 16.015 16.26 7665 16.26 up up correct
SWKS.US Skyworks Solutions Inc 20241226 0 89.64 91.47 89.5 90.42 1112700 89.4783 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20241226 0 10.395 10.395 10.395 10.395 0 10.395
SWSSU.US Springwater Special Situations Corp Unit 20241226 0 10 10 10 10 0 10
SWTX.US SpringWorks Therapeutics Inc 20241226 0 36.56 37.38 36.2 37.14 481534 37.14 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20241226 0 0.48 0.4921 0.4203 0.45 938390 3.6 down down correct
SY.US So 20241226 0 0.8 0.84 0.8 0.837 84238 0.837 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20241226 0 72.15 73.27 71.31 73.13 55020 72.7992 up up correct
SYBX.US Synlogic Inc 20241226 0 1.37 1.59 1.37 1.4101 21782 1.4101 up up correct
SYNA.US Synaptics Incorporated 20241226 0 76.97 79.775 76.735 78.61 210598 78.61 up up correct
SYPR.US Sypris Solutions Inc 20241226 0 2.07 2.07 1.88 2.03 36473 2.03 down down correct
SYRS.US Syros Pharmaceuticals Inc 20241226 0 0.2 0.2168 0.2 0.2159 1299841 0.2159 up up correct
SYTA.US Siyata Mobile Inc 20241226 0 0.5198 0.538 0.45 0.52 165796 5.2 up up correct
SYTAW.US Siyata Mobile Inc 20241226 0 0.05 0.0699 0.05 0.0629 9173 0.0629 up up correct
TACT.US TransAct Technologies Incorporated 20241226 0 4 4.115 3.9947 4.115 16853 4.115 up up correct
TAIT.US Taitron Components Incorporated 20241226 0 2.56 2.65 2.56 2.56 45247 2.5117
TALK.US Talkspace Inc 20241226 0 3.02 3.225 2.985 3.22 1905122 3.22 up up correct
TALKW.US Talkspace Inc 20241226 0 0.145 0.1586 0.145 0.1584 48976 0.1584 up up correct
TANH.US Tantech Holdings Ltd 20241226 0 0.1526 0.175 0.1526 0.1674 111906 6.696 up up correct
TAOP.US Taoping Inc 20241226 0 0.35 0.3799 0.32 0.367 1030234 0.367 up up correct
TARA.US Protara Therapeutics Inc 20241226 0 5.05 5.5758 5.05 5.5 499710 5.5 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20241226 0 53.8 55.01 53.01 54.35 273685 54.35 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20241226 0 16.27 17.21 16.27 17.03 199065 17.03 up up correct
TATT.US TAT Technologies Ltd 20241226 0 25.89 26.5585 25.7 26.39 25806 26.39 up down incorrect
TAYD.US Taylor Devices Inc 20241226 0 42.5 43.7399 42.5 43.24 10634 43.24 up up correct
TBBK.US The Bancorp Inc 20241226 0 53.33 54.63 53.045 54.52 178800 54.52 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20241226 0 3.86 3.9 3.8 3.88 542567 3.88 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20241226 0 0.39 0.4 0.3253 0.3601 21851 0.3601 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20241226 0 16.35 16.7399 16.32 16.58 172440 16.2792 up up correct
TBLT.US ToughBuilt Industries Inc 20241226 0 2.66 2.66 2.66 2.66 922 2.66
TBNK.US Territorial Bancorp Inc 20241226 0 9.6 10.47 9.6 9.79 34937 9.7789 up up correct
TBPH.US Theravance Biopharma Inc 20241226 0 9.8 9.92 9.73 9.86 135661 9.86 up up correct
TC.US TuanChe ADR 20241226 0 1.05 1.06 0.9701 1.05 1234165 1.05
TCBC.US TC Bancshares Inc. Common Stock 20241226 0 17.5 17.5 16.53 17.5 700 17.4482
TCBI.US Texas Capital Bancshares Inc 20241226 0 77.53 78.84 77.11 78.63 168656 78.63 up up correct
TCBIO.US Texas Capital Bancshares Inc 20241226 0 19.75 19.88 19.54 19.77 33730 19.4336 up up correct
TCBK.US TriCo Bancshares 20241226 0 44.08 44.59 43.935 44.55 63121 44.1986 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20241226 0 14.98 15.11 14.98 15.11 1300 15.0727 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20241226 0 34.18 35.05 34.01 34.9 35479 34.9 up up correct
TCCO.US Technical Communications Corporation 20241226 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TCMD.US Tactile Systems Technology Inc 20241226 0 17.26 17.81 16.98 17.79 139250 17.79 up down incorrect
TCOM.US Trip.com Group Limited 20241226 0 72.3 73.38 72.23 73.06 1472332 72.7067 up up correct
TCON.US TRACON Pharmaceuticals Inc 20241226 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
TCPC.US BlackRock TCP Capital Corp 20241226 0 8.63 8.71 8.6 8.64 597468 8.3727 up up correct
TCRX.US Tscan Therapeutics Inc 20241226 0 3.43 3.43 2.96 3.11 3427281 3.11 down down correct
TCX.US Tucows Inc 20241226 0 15.9 16.38 15.9 16.3 17765 16.3 up up correct
TDACU.US Trident Acquisitions Corp 20241226 0 10.01 10.03 10.01 10.01 73343 10.01
TDS.US PV 20241226 0 17.65 17.7267 17.36 17.44 108045 17.0848 down down correct
TDUP.US ThredUp Inc 20241226 0 1.4 1.49 1.37 1.47 339814 1.47 up down incorrect
TEAM.US Atlassian Corporation Plc 20241226 0 255 256.9 254.19 254.24 1627300 254.24 down down correct
TECH.US Bio 20241226 0 72.41 73.78 71.94 73.215 353412 73.1273 up up correct
TECTP.US Tectonic Financial Inc 20241226 0 10.4 10.4 10.4 10.4 1400 10.104
TELA.US TELA Bio Inc 20241226 0 2.82 2.9388 2.77 2.92 52212 2.92 up up correct
TENB.US Tenable Holdings Inc 20241226 0 40.91 41.05 40.445 40.72 519864 40.72 down down correct
TENX.US Tenax Therapeutics Inc 20241226 0 5.65 5.73 5.5391 5.73 16265 5.73 up down incorrect
TER.US Teradyne Inc 20241226 0 129.64 131.88 128.89 130.84 1397969 130.7009 up up correct
TERN.US Terns Pharmaceuticals Inc 20241226 0 5.74 5.945 5.65 5.88 1661850 5.88 up down incorrect
TFC.US PR 20241226 0 19.36 19.4042 19.06 19.18 90888 18.9045 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20241226 0 0.065 0.065 0.065 0.065 0 0.065
TFSL.US TFS Financial Corporation 20241226 0 12.66 12.79 12.61 12.77 260314 12.4872 up up correct
TGLS.US Tecnoglass Inc 20241226 0 81.33 82.58 81.15 82.58 208598 82.4265 up up correct
TGTX.US TG Therapeutics Inc 20241226 0 32 33.55 31.5 33.5 1265200 33.5 up up correct
TH.US Target Hospitality Corp 20241226 0 9.41 9.78 9.41 9.73 257146 9.73 up up correct
THFF.US First Financial Corporation 20241226 0 46.86 47.52 46.68 47.38 20990 46.8528 up up correct
THMO.US ThermoGenesis Holdings Inc 20241226 0 0.0005 0.0006 0.0005 0.0005 4999 0.0005
THRM.US Gentherm Incorporated 20241226 0 38.97 40.06 38.56 39.47 133250 39.47 up up correct
THRY.US Thryv Holdings Inc 20241226 0 14.11 14.96 14.1 14.82 495600 14.82 up up correct
THTX.US Theratechnologies Inc 20241226 0 1.89 1.89 1.7729 1.83 52886 1.83 down down correct
TIGO.US Millicom International Cellular S.A 20241226 0 24.19 24.465 24.14 24.35 105900 23.381 up up correct
TIGR.US UP Fintech Holding Limited 20241226 0 7.28 7.335 7.18 7.25 2456452 7.25 down down correct
TIL.US Instil Bio Inc 20241226 0 21.45 21.905 21.2 21.4 27672 21.4 down down correct
TILE.US Interface Inc 20241226 0 24.98 25.51 24.913 25.43 408311 25.43 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20241226 0 25.63 25.63 25.63 25.63 0 25.63
TIPPX.US Total Income + Real Estate Fund CL C 20241226 0 24.14 24.14 24.14 24.14 0 24.14
TIPRX.US Totl In Rl Est A 20241226 0 26.12 26.12 26.12 26.12 0 26.12
TIPT.US Tiptree Inc 20241226 0 21.1 21.38 20.97 21.31 60824 21.2547 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20241226 0 26.89 26.89 26.89 26.89 0 26.89
TIRX.US Tian Ruixiang Holdings Ltd 20241226 0 1.83 1.97 1.68 1.76 3152637 1.76 down up incorrect
TITN.US Titan Machinery Inc 20241226 0 13.81 14.19 13.5401 14.13 155141 14.13 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20241226 0 0.3 0.36 0.3 0.35 322982 5.95 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20241226 0 8.49 9.22 8.34 8.97 327577 8.97 up up correct
TLF.US Tandy Leather Factory Inc 20241226 0 4.75 4.9 4.73 4.8 11111 3.4716 up up correct
TLIS.US Talis Biomedical Corporation 20241226 0 1.7 1.8 1.7 1.7 6595 1.7
TLRY.US Tilray Inc 20241226 0 1.44 1.49 1.38 1.48 33758800 1.48 up up correct
TLS.US Telos Corporation 20241226 0 3.38 3.48 3.33 3.47 218530 3.47 up up correct
TLSA.US Tiziana Life Sciences PLC 20241226 0 0.73 0.7448 0.685 0.6996 301895 0.6996 down down correct
TMC.US TMC the metals company Inc 20241226 0 0.8775 0.8899 0.8415 0.88 1543345 0.88 up up correct
TMCI.US Treace Medical Concepts Inc 20241226 0 6.89 7.12 6.77 7.08 194156 7.08 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20241226 0 0.087 0.1 0.075 0.088 118200 0.088 up up correct
TMDX.US TransMedics Group Inc 20241226 0 63.19 63.3501 61.37 62.6 908007 62.6 down up incorrect
TMUS.US T 20241226 0 221 224.67 220.53 223.68 1902977 222.9349 up up correct
TNDM.US Tandem Diabetes Care Inc 20241226 0 36.81 37.62 36.473 37.37 690580 37.37 up up correct
TNGX.US Bctg Acquisition Corp 20241226 0 3.05 3.13 2.96 3.12 510315 3.12 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20241226 0 0.3848 0.3919 0.35 0.37 791077 37 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20241226 0 1.6 1.68 1.55 1.61 3187498 1.61 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20241226 0 0.2234 0.294 0.205 0.2659 1137845 0.2659 up up correct
TOIIW.US The Oncology Institute Inc 20241226 0 0.0119 0.012 0.0094 0.0094 62852 0.0094 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20241226 0 0.83 0.9957 0.83 0.9901 217769 0.9901 up up correct
TOPS.US Top Ships Inc 20241226 0 6.01 6.2 6.01 6.11 7093 6.11 up up correct
TOUR.US Tuniu Corporation 20241226 0 0.99 1.02 0.95 0.99 218601 0.99
TOWN.US TowneBank 20241226 0 34.31 34.85 34.26 34.78 107645 34.5269 up down incorrect
TPIC.US TPI Composites Inc 20241226 0 1.85 2.16 1.69 1.95 2305741 1.95 up up correct
TPST.US Tempest Therapeutics Inc 20241226 0 0.85 0.92 0.8498 0.8832 1819153 0.8832 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20241226 0 17.48 17.8 17.115 17.74 48334 17.74 up up correct
TREE.US LendingTree Inc 20241226 0 38.19 40.47 37.655 40.29 220255 40.29 up up correct
TRIB.US Trinity Biotech plc 20241226 0 0.806 0.84 0.78 0.81 144896 0.81 up up correct
TRIN.US Trinity Capital Inc 20241226 0 14.75 14.87 14.725 14.87 652532 14.3579 up up correct
TRIP.US TripAdvisor Inc 20241226 0 14.37 14.44 14.2137 14.41 1816429 14.41 up down incorrect
TRMB.US Trimble Inc 20241226 0 71.51 72.385 71.36 72.3 500473 72.3 up up correct
TRMD.US TORM plc 20241226 0 19.7 19.7 19.22 19.38 948400 18.218 down down correct
TRMK.US Trustmark Corporation 20241226 0 35.79 36.45 35.68 36.36 128434 36.1199 up up correct
TRNS.US Transcat Inc 20241226 0 106.88 108.07 105.146 107.93 31085 107.93 up up correct
TROO.US TROOPS Inc 20241226 0 1.74 1.8557 1.74 1.8 5740 1.8 up up correct
TROW.US T. Rowe Price Group Inc 20241226 0 116.88 117.7 116.42 117.58 558690 115.9576 up up correct
TRS.US TriMas Corporation 20241226 0 24.38 24.94 24.38 24.86 158344 24.8115 up down incorrect
TRST.US TrustCo Bank Corp NY 20241226 0 33.64 34.06 33.52 33.81 51726 33.4222 up down incorrect
TRTN.US PE 20241226 0 19.7 19.7399 19.21 19.38 64684 19.0237 down up incorrect
TRUE.US TrueCar Inc 20241226 0 3.84 3.93 3.81 3.93 90872 3.93 up up correct
TRUP.US Trupanion Inc 20241226 0 50.84 51.145 49.55 50.92 238899 50.92 up up correct
TRVG.US trivago N.V 20241226 0 2.24 2.33 2.24 2.32 31272 2.32 up up correct
TRVI.US Trevi Therapeutics Inc 20241226 0 4.04 4.25 4 4.21 543802 4.21 up up correct
TRVN.US Trevena Inc 20241226 0 1.765 1.95 1.7622 1.81 10305 1.81 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20241226 0 16.61 17.15 16.18 16.98 21317 16.98 up down incorrect
TSBK.US Timberland Bancorp Inc 20241226 0 31.3 31.57 31.11 31.31 5693 31.055 up up correct
TSCO.US Tractor Supply Company 20241226 0 54.59 55.59 53.95 55.49 3416500 55.2661 up up correct
TSEM.US Tower Semiconductor Ltd 20241226 0 52.74 53.15 52.27 52.93 324893 52.93 up up correct
TSHA.US Taysha Gene Therapies Inc 20241226 0 1.84 1.87 1.75 1.86 1514506 1.86 up up correct
TSIFX.US TSIFX 20241226 0 8.44 8.44 8.44 8.44 0 8.417
TSLA.US Tesla Inc 20241226 0 465.16 465.3299 451.02 454.13 76651211 454.13 down down correct
TSVT.US 2seventy bio Inc 20241226 0 2.99 3.07 2.94 3.06 131198 3.06 up down incorrect
TTD.US The Trade Desk Inc 20241226 0 123 124.15 122.52 123.46 1315263 123.46 up up correct
TTEC.US TTEC Holdings Inc 20241226 0 4.73 4.9881 4.63 4.92 239433 4.92 up up correct
TTEK.US Tetra Tech Inc 20241226 0 39.91 40.26 39.64 40.22 947200 40.1477 up up correct
TTGT.US TechTarget Inc 20241226 0 18.26 19.038 18.26 18.885 241050 18.885 up up correct
TTMI.US TTM Technologies Inc 20241226 0 25.17 25.74 25.055 25.64 320029 25.64 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20241226 0 3.46 3.79 3.12 3.61 47803 3.61 up down incorrect
TTOO.US T2 Biosystems Inc 20241226 0 0.367 0.44 0.35 0.41 1737064 0.41 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20241226 0 6.61 6.76 6.45 6.66 60307 6.66 up up correct
TTWO.US Take 20241226 0 184.75 187.56 184.71 187.16 733783 187.16 up up correct
TURN.US 180 Degree Capital Corp 20241226 0 3.72 3.72 3.62 3.672 6613 3.672 down down correct
TUSK.US Mammoth Energy Services Inc 20241226 0 2.8 2.91 2.76 2.89 65967 2.89 up up correct
TVTX.US Travere Therapeutics Inc 20241226 0 17.15 17.84 16.97 17.78 806032 17.78 up up correct
TW.US Tradeweb Markets Inc 20241226 0 134.21 135.51 132.48 135.4 334600 135.28 up down incorrect
TWIN.US Twin Disc Incorporated 20241226 0 11.26 11.8 11.19 11.8 28717 11.7518 up up correct
TWST.US Twist Bioscience Corporation 20241226 0 48.34 49.3794 47.64 49.225 487329 49.225 up up correct
TXG.US 10x Genomics Inc 20241226 0 14.42 14.98 14.2 14.67 1225360 14.67 up up correct
TXMD.US TherapeuticsMD Inc 20241226 0 1.09 1.1199 1.06 1.09 36160 1.09
TXN.US Texas Instruments Incorporated 20241226 0 190.61 192.72 190.52 191.73 2019000 190.3226 up up correct
TXRH.US Texas Roadhouse Inc 20241226 0 182.38 183.435 181.325 182.54 277175 181.8181 up up correct
TYRA.US Tyra Biosciences Inc 20241226 0 13.86 14.77 13.385 14.7 372751 14.7 up up correct
TZOO.US Travelzoo 20241226 0 20.85 22.13 20.4621 22.12 154439 22.12 up up correct
UAL.US United Airlines Holdings Inc 20241226 0 100.15 101.28 99.95 100.87 2226900 100.87 up up correct
UBCP.US United Bancorp Inc 20241226 0 13.1413 13.7 12.7438 13.47 12957 13.1167 up up correct
UBFO.US United Security Bancshares 20241226 0 10.18 10.24 10.015 10.19 11754 10.0689 up up correct
UBOH.US United Bancshares Inc 20241226 0 26.25 29 26.25 29 3689 28.7736 up up correct
UBSI.US United Bankshares Inc 20241226 0 38 38.52 37.83 38.45 277928 38.0319 up down incorrect
UBX.US Unity Biotechnology Inc 20241226 0 1 1.05 0.97 1.035 104331 1.035 up up correct
UCL.US uCloudlink Group Inc 20241226 0 1.89 2.16 1.81 2 447510 2 up up correct
UCTT.US Ultra Clean Holdings Inc 20241226 0 36.12 37.46 36.0442 37.08 179389 37.08 up up correct
UDMY.US Udemy Inc. Common Stock 20241226 0 7.94 8.22 7.92 8.13 474156 8.13 up up correct
UEIC.US Universal Electronics Inc 20241226 0 10.45 10.89 10.45 10.78 21633 10.78 up down incorrect
UFCS.US United Fire Group Inc 20241226 0 28.73 29.13 28.68 29.04 63949 28.8775 up up correct
UFPI.US UFP Industries Inc 20241226 0 113 114.24 112.4 113.96 237385 113.5872 up up correct
UFPT.US UFP Technologies Inc 20241226 0 250.06 255.885 247.38 254.62 71715 254.62 up up correct
UG.US United 20241226 0 9.76 9.845 9.668 9.7329 10848 9.4287 down down correct
UGRO.US urban 20241226 0 1.01 1.08 0.9899 1.02 92385 1.02 up up correct
UHAL.US AMERCO 20241226 0 69.98 71.4 69.98 70.57 56200 70.57 up up correct
UK.US Ucommune International Ltd 20241226 0 1.33 1.33 1.18 1.23 1371448 1.23 down up incorrect
UKOMW.US Ucommune International Ltd 20241226 0 0.0078 0.0101 0.0077 0.01 43707 0.01 up up correct
ULBI.US Ultralife Corporation 20241226 0 7.32 7.4911 7.245 7.4 37416 7.4 up up correct
ULCC.US Frontier Group Holdings Inc 20241226 0 7.05 7.34 7.0419 7.29 1793693 7.29 up up correct
ULH.US Universal Logistics Holdings Inc 20241226 0 46.85 47.43 46.475 47.41 39865 47.227 up up correct
ULTA.US Ulta Beauty Inc 20241226 0 435 446.54 432.98 446.21 740066 446.21 up up correct
UMBF.US UMB Financial Corporation 20241226 0 114.94 119.85 113.76 115.96 210277 115.51 up down incorrect
UNAM.US Unico American Corporation 20241226 0 0.058 0.058 0.058 0.058 0 0.058
UNB.US Union Bankshares Inc 20241226 0 27.87 30.2 27.87 28.4 16220 28.0817 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20241226 0 0.6999 0.7944 0.6999 0.7898 1886503 0.7898 up down incorrect
UNIT.US Uniti Group Inc 20241226 0 5.47 5.52 5.39 5.47 745022 5.47
UNTY.US Unity Bancorp Inc 20241226 0 44.29 44.95 44.02 44.5 34760 44.3521 up up correct
UONE.US Urban One Inc 20241226 0 1.47 1.54 1.455 1.51 19509 1.51 up up correct
UONEK.US Urban One Inc 20241226 0 0.983 1.04 0.97 0.995 17105 0.995 up up correct
UPC.US Universe Pharmaceuticals INC 20241226 0 0.6536 0.7 0.61 0.685 14680240 0.685 up up correct
UPLD.US Upland Software Inc 20241226 0 4.45 4.62 4.28 4.48 271168 4.48 up up correct
UPST.US Upstart Holdings Inc 20241226 0 67.91 72.8451 67.3061 72.03 4021652 72.03 up up correct
UPWK.US Upwork Inc 20241226 0 16.74 17.03 16.655 17 994547 17 up up correct
URBN.US Urban Outfitters Inc 20241226 0 54.23 56.06 54.15 55.71 1230500 55.71 up up correct
URGN.US UroGen Pharma Ltd 20241226 0 10.7 11.08 10.58 11.04 602796 11.04 up up correct
UROY.US Uranium Royalty Corp 20241226 0 2.13 2.23 2.125 2.19 1123705 2.19 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20241226 0 43.97 44.1 43.91 44 128955 44 up up correct
USAU.US U.S. Gold Corp 20241226 0 6.42 6.9 6.42 6.74 198776 6.74 up up correct
USCB.US US Century Bank 20241226 0 17.84 18.15 17.66 17.98 31942 17.8866 up up correct
USEG.US U.S. Energy Corp 20241226 0 1.5 1.59 1.5 1.54 29342 1.54 up up correct
USIO.US Usio Inc 20241226 0 1.4 1.4999 1.4 1.46 179930 1.46 up up correct
USLM.US United States Lime & Minerals Inc 20241226 0 136 138.51 135.48 137.79 64000 137.7083 up up correct
USQIX.US USQ Core Real Estate Fund 20241226 0 22.17 22.17 22.17 22.17 0 21.9483
USQSX.US USQ Core Real Estate Fund 20241226 0 22.26 22.26 22.26 22.26 0 22.0492
UTHR.US United Therapeutics Corporation 20241226 0 360.7 365.02 360.2 364.1 220963 364.1 up up correct
UTMD.US Utah Medical Products Inc 20241226 0 61.72 62.3137 61.5305 61.58 16235 61.2514 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20241226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20241226 0 2.62 2.73 2.62 2.7 3146 2.7 up up correct
UVSP.US Univest Financial Corporation 20241226 0 29.72 29.9907 29.61 29.93 58128 29.7254 up up correct
UXIN.US Uxin Limited 20241226 0 4.24 4.55 4.1101 4.46 63922 4.46 up up correct
VABK.US Virginia National Bankshares Corporation 20241226 0 37.89 39.31 37.89 38.98 3958 38.6193 up up correct
VALN.US Valneva SE 20241226 0 4.21 4.6699 4.1 4.1965 101538 4.1965 down up incorrect
VALU.US Value Line Inc 20241226 0 53.87 53.965 53.2 53.2 5093 52.8336 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20241226 0 0.0001 0.05 0.0001 0.0003 33944 0.0003 up up correct
VBNK.US VersaBank Common Shares 20241226 0 13.26 13.58 13.15 13.47 31148 13.4523 up down incorrect
VBTX.US Veritex Holdings Inc 20241226 0 27.61 27.99 27.49 27.82 214952 27.6117 up up correct
VC.US Visteon Corporation 20241226 0 87.18 88.65 87 88.08 196600 88.08 up up correct
VCEL.US Vericel Corporation 20241226 0 56.63 57.8888 56.46 57.67 173176 57.67 up up correct
VCMIX.US Versus Capital Multi 20241226 0 24.6 24.6 24.6 24.6 0 24.3499
VCNX.US Vaccinex Inc 20241226 0 1.18 1.22 1.1 1.1 3563 1.1 down down correct
VCTR.US Victory Capital Holdings Inc 20241226 0 65.94 67.24 65.56 67.08 234210 66.624 up up correct
VCYT.US Veracyte Inc 20241226 0 40.94 41.57 40.54 40.95 296257 40.95 up up correct
VECO.US Veeco Instruments Inc 20241226 0 27.49 28.085 27.19 27.81 272038 27.81 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20241226 0 0.37 0.395 0.34 0.355 122525 0.355 down up incorrect
VEON.US VEON Ltd 20241226 0 37.58 38.54 37.58 38 68126 38 up up correct
VERA.US Vera Therapeutics Inc 20241226 0 42.13 43.12 41.195 42.45 296418 42.45 up down incorrect
VERB.US Verb Technology Company Inc 20241226 0 6.73 6.7356 6.25 6.4 49215 6.4 down down correct
VERI.US Veritone Inc 20241226 0 2.67 3.4299 2.5392 3.36 5756838 3.36 up up correct
VERO.US Venus Concept Inc 20241226 0 0.3492 0.37 0.34 0.3554 13907 3.9094 up up correct
VERU.US Veru Inc 20241226 0 0.6328 0.6998 0.6297 0.6846 1029280 0.6846 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20241226 0 5.66 6.325 5.62 6.3 882101 6.3 up down incorrect
VERX.US Vertex Inc 20241226 0 53.57 54.03 53.12 53.86 430200 53.86 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20241226 0 0.0019 0.004 0.0012 0.0014 106360 0.0014 down down correct
VFF.US Village Farms International Inc 20241226 0 0.79 0.8168 0.771 0.8098 299682 0.8098 up up correct
VFLEX.US VFLEX 20241226 0 26.86 26.86 26.86 26.86 0 26.5476
VIASP.US Via Renewables Inc 20241226 0 23.719 23.719 23.5 23.62 6200 22.9006 down down correct
VIAV.US Viavi Solutions Inc 20241226 0 10.22 10.39 10.205 10.35 558173 10.35 up up correct
VICR.US Vicor Corporation 20241226 0 51.32 52.27 50.46 51.78 107524 51.78 up down incorrect
VINC.US Vincerx Pharma Inc 20241226 0 0.186 0.195 0.175 0.184 39470 3.68 down down correct
VINP.US Vinci Partners Investments Ltd 20241226 0 10.26 10.27 9.98 10.14 72614 10.14 down down correct
VIOT.US Viomi Technology Co. Ltd 20241226 0 1.52 1.52 1.39 1.46 223750 1.46 down up incorrect
VIR.US Vir Biotechnology Inc 20241226 0 7.27 7.43 7.1683 7.4 788104 7.4 up down incorrect
VIRC.US Virco Mfg. Corporation 20241226 0 10.46 10.775 10.45 10.69 90788 10.69 up down incorrect
VIRT.US Virtu Financial Inc 20241226 0 36.25 37.02 36.245 36.95 620157 36.7003 up up correct
VIRX.US Viracta Therapeutics Inc 20241226 0 0.25 0.2554 0.231 0.237 940283 0.237 down down correct
VISL.US Vislink Technologies Inc 20241226 0 3.8 3.8 3.64 3.72 5827 3.72 down down correct
VITL.US Vital Farms Inc 20241226 0 39.26 39.505 37.59 37.72 742829 37.72 down down correct
VIVE.US Viveve Medical Inc 20241226 0 0.0002 0.0002 0.0002 0.0002 4793 0.0002
VKTX.US Viking Therapeutics Inc 20241226 0 41.94 43.48 41.52 42.68 1964761 42.68 up down incorrect
VLCN.US Volcon Inc. Common stock 20241226 0 3.99 4.08 3.864 3.91 16123 3.91 down down correct
VLGEA.US Village Super Market Inc 20241226 0 31.61 32.08 31.36 32.05 13398 31.7987 up down incorrect
VLN.US WT 20241226 0 0.0589 0.06 0.045 0.045 21033 0.045 down down correct
VLY.US Valley National Bancorp 20241226 0 9.14 9.29 9.07 9.25 5182900 9.1311 up up correct
VLYPO.US Valley National Bancorp 20241226 0 24.851 24.965 24.85 24.965 3678 24.4598 up up correct
VLYPP.US Valley National Bancorp 20241226 0 24.8501 25.08 24.8501 25 2312 24.6098 up up correct
VMAR.US Vision Marine Technologies Inc 20241226 0 1.47 1.61 1.43 1.57 541332 1.57 up up correct
VMD.US Viemed Healthcare Inc 20241226 0 7.95 8.18 7.85 8.17 98600 8.17 up down incorrect
VMEO.US Vimeo Inc 20241226 0 6.95 7.05 6.86 6.98 908600 6.98 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20241226 0 4.79 4.8616 4.74 4.81 392400 4.81 up up correct
VNET.US 21Vianet Group Inc 20241226 0 4.02 4.43 4.02 4.12 5673700 4.12 up up correct
VNO.US PO 20241226 0 15.28 15.4125 15.0737 15.25 11089 14.9807 down down correct
VNOM.US Viper Energy Partners LP 20241226 0 48.39 48.62 47.815 48.21 408959 47.4807 down down correct
VOD.US Vodafone Group Plc 20241226 0 8.4 8.47 8.4 8.42 4502200 8.42 up up correct
VOR.US Vor Biopharma Inc 20241226 0 0.87 0.87 0.82 0.838 394400 0.838 down down correct
VOXX.US VOXX International Corporation 20241226 0 7.3 7.34 7.28 7.29 375100 7.29 down down correct
VRA.US Vera Bradley Inc 20241226 0 3.62 3.73 3.52 3.71 206000 3.71 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20241226 0 3.3 3.54 2.93 3.3 2227400 3.3
VRCA.US Verrica Pharmaceuticals Inc 20241226 0 0.68 0.711 0.62 0.649 1506100 0.649 down down correct
VRDN.US Viridian Therapeutics Inc 20241226 0 18.93 19.88 18.89 19.83 675838 19.83 up up correct
VREX.US Varex Imaging Corporation 20241226 0 14.63 15.17 14.52 15.07 500500 15.07 up up correct
VRM.US Vroom Inc 20241226 0 5.16 5.4 5.11 5.365 11531 5.365 up up correct
VRME.US VerifyMe Inc 20241226 0 0.679 0.789 0.63 0.789 558800 0.789 up up correct
VRMEW.US VerifyMe Inc 20241226 0 0.0135 0.0135 0.009 0.0135 12579 0.0135
VRNA.US Verona Pharma plc 20241226 0 45.04 46.97 44.54 46.72 573500 46.72 up down incorrect
VRNS.US Varonis Systems Inc 20241226 0 45.16 45.57 45 45.38 547300 45.38 up up correct
VRNT.US Verint Systems Inc 20241226 0 27.22 27.74 27.1 27.6 612200 27.6 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20241226 0 0.33 0.36 0.32 0.34 1167500 0.34 up up correct
VRRM.US Verra Mobility Corporation 20241226 0 23.74 24.14 23.66 24.07 460100 24.07 up up correct
VRSK.US Verisk Analytics Inc 20241226 0 277.26 279.4639 276.075 278.38 319697 277.9473 up up correct
VRSN.US VeriSign Inc 20241226 0 201.4 203.02 200.91 202.73 368200 202.73 up up correct
VRTS.US Virtus Investment Partners Inc 20241226 0 222.36 226.51 222.36 225.6 36900 225.6 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20241226 0 407.2 411.29 406.02 410.65 1191500 410.65 up up correct
VS.US Versus Systems Inc 20241226 0 2.03 2.44 1.93 2.37 107965 2.37 up up correct
VSAT.US Viasat Inc 20241226 0 9.06 9.79 8.93 9.37 2814500 9.37 up up correct
VSEC.US VSE Corporation 20241226 0 97.87 99.39 97.2 97.79 228861 97.6975 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20241226 0 5.74 5.74 5.74 5.74 0 5.6564
VSLCX.US Invesco Senior Loan Fund Class C 20241226 0 5.75 5.75 5.75 5.75 0 5.6356
VSLYX.US If Inv Snr Fnd Y 20241226 0 5.74 5.74 5.74 5.74 0 5.6107
VSSYW.US Versus Systems Inc 20241226 0 0.05 0.052 0.048 0.052 24100 0.052 up up correct
VSTA.US Vasta Platform Limited 20241226 0 2.29 2.34 2.2 2.34 8468 2.34 up up correct
VSTM.US Verastem Inc 20241226 0 3.87 4.27 3.82 3.94 2006200 3.94 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20241226 0 2.52 2.61 2.4 2.6 614900 2.6 up up correct
VTRS.US Viatris Inc 20241226 0 12.39 12.62 12.35 12.56 6194700 12.4038 up up correct
VTSI.US VirTra Inc 20241226 0 6.47 6.86 6.47 6.8 61500 6.8 up up correct
VTVT.US vTv Therapeutics Inc 20241226 0 13.25 14.272 13.25 13.53 22900 13.53 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20241226 0 2.29 2.34 2.26 2.33 1300300 2.33 up up correct
VUZI.US Vuzix Corporation 20241226 0 4.25 5.36 4.25 5.26 5251900 5.26 up down incorrect
VVOS.US Vivos Therapeutics Inc 20241226 0 4.82 4.89 4.53 4.76 141200 4.76 down down correct
VVPR.US VivoPower International PLC 20241226 0 1.41 1.55 1.4 1.51 238800 1.51 up down incorrect
VXRT.US Vaxart Inc 20241226 0 0.609 0.6299 0.5967 0.608 1704730 0.608 down down correct
VYGR.US Voyager Therapeutics Inc 20241226 0 5.75 5.94 5.66 5.91 325300 5.91 up up correct
VYNE.US VYNE Therapeutics Inc 20241226 0 2.89 3.32 2.85 3.23 241400 3.23 up up correct
WABC.US Westamerica Bancorporation 20241226 0 52.25 53.22 52.065 53.05 91273 52.599 up up correct
WAFD.US Washington Federal Inc 20241226 0 32.67 33.13 32.45 33.07 214447 32.771 up up correct
WAFDP.US Washington Federal Inc 20241226 0 17.69 17.69 17.3 17.43 31500 17.1262 down down correct
WAFU.US Wah Fu Education Group Limited 20241226 0 1.83 1.9 1.53 1.8 6832700 1.8 down down correct
WAL.US PA 20241226 0 22.1 22.19 22.04 22.09 21264 21.8265 down down correct
WALD.US Waldencast Acquisition Corp 20241226 0 3.99 4.01 3.88 3.99 36000 3.99
WALDW.US Waldencast Acquisition Corp 20241226 0 0.139 0.159 0.12 0.145 3700 0.145 up up correct
WASH.US Washington Trust Bancorp Inc 20241226 0 31.45 31.78 31.12 31.44 163417 30.8784 down down correct
WATT.US Energous Corporation 20241226 0 0.4 0.428 0.338 0.405 16185300 0.405 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20241226 0 13.57 15 13.16 14 57800 14 up up correct
WB.US Weibo Corporation 20241226 0 9.83 10 9.8 9.84 423038 9.84 up up correct
WBA.US Walgreens Boots Alliance Inc 20241226 0 9.15 9.7 9.14 9.68 15705800 9.68 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20241226 0 38.73 39.17 38.66 39.08 336200 39.08 up up correct
WDAY.US Workday Inc 20241226 0 266.4 270.14 265.5 269.38 1243900 269.38 up up correct
WDC.US Western Digital Corporation 20241226 0 61.51 62.2001 61.47 61.71 2839158 46.644 up down incorrect
WDFC.US WD 20241226 0 246.38 248.65 245.53 247.58 124700 246.5737 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20241226 0 3.55 3.55 3.55 3.55 0 3.55
WEN.US The Wendy's Company 20241226 0 16.5 16.645 16.41 16.58 2777504 16.3126 up down incorrect
WERN.US Werner Enterprises Inc 20241226 0 35.92 36.54 35.83 36.4 395005 36.2581 up up correct
WEYS.US Weyco Group Inc 20241226 0 37.09 38.19 37.09 37.45 10992 37.1199 up up correct
WFC.US PD 20241226 0 18.09 18.15 17.95 17.96 210151 17.708 down down correct
WFCF.US Where Food Comes From Inc 20241226 0 12.01 12.95 12.01 12.95 2000 12.95 up up correct
WFCPX.US Wells Fargo & Co Non 20241226 0 16.74 16.74 16.74 16.74 0 16.6314
WFRD.US Weatherford International plc Ordinary Shares 20241226 0 68.27 68.59 67 68.03 398500 67.7878 down down correct
WHF.US WhiteHorse Finance Inc 20241226 0 9.61 9.76 9.54 9.69 169389 9.69 up up correct
WHLM.US Wilhelmina International Inc 20241226 0 3.4 3.4 3.18 3.19 7600 3.19 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20241226 0 3.81 3.97 3.62 3.8 57225 15.2 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20241226 0 24.99 25.79 24.99 25.79 3500 25.79 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20241226 0 3 3 3 3 0 3
WILC.US G. Willi 20241226 0 16.58 16.62 16.11 16.2874 2052 16.2874 down down correct
WIMI.US WiMi Hologram Cloud Inc 20241226 0 1.08 1.42 1.06 1.29 26968961 1.29 up down incorrect
WINA.US Winmark Corporation 20241226 0 405.805 406.55 403.795 406.55 12595 405.6057 up up correct
WING.US Wingstop Inc 20241226 0 291.33 292.29 288.32 290.85 240700 290.4902 down down correct
WINT.US Windtree Therapeutics Inc 20241226 0 0.32 0.33 0.31 0.32 13862 16
WINV.US WinVest Acquisition Corp. Common Stock 20241226 0 13.3 13.3 13.3 13.3 0 13.3
WINVU.US WinVest Acquisition Corp Unit 20241226 0 12.59 12.59 12.59 12.59 400 12.59
WISA.US Summit Wireless Technologies Inc 20241226 0 2.1 2.66 1.87 2.28 14252300 2.28 up up correct
WIX.US Wix.com Ltd 20241226 0 224.88 226.54 222.76 223.9 284800 223.9 down down correct
WKEY.US WISeKey International Holding AG 20241226 0 9.07 13.23 9.02 13 3721793 13 up up correct
WKHS.US Workhorse Group Inc 20241226 0 0.776 0.931 0.737 0.838 375528 10.475 up up correct
WKSP.US Worksport Ltd. Common Stock 20241226 0 0.86 0.9291 0.83 0.8961 150899 8.961 up up correct
WLDN.US Willdan Group Inc 20241226 0 38.22 39.23 38.01 38.76 94000 38.76 up down incorrect
WLFC.US Willis Lease Finance Corporation 20241226 0 210.86 214.5 208 213.81 34267 213.5422 up up correct
WMG.US Warner Music Group Corp 20241226 0 31.05 31.53 30.77 31.4 616617 31.2397 up up correct
WMPN.US William Penn Bancorporation 20241226 0 12.09 12.22 12.04 12.13 10217 12.1007 up up correct
WNEB.US Western New England Bancorp Inc 20241226 0 9.17 9.27 9.16 9.21 18407 9.1441 up down incorrect
WNW.US Wunong Net Technology Company Limited 20241226 0 1.78 1.91 1.65 1.74 1936747 1.74 down down correct
WOOF.US Petco Health and Wellness Company Inc 20241226 0 3.94 4.34 3.91 4.13 5209200 4.13 up down incorrect
WORX.US SCWorx Corp 20241226 0 1.59 1.72 1.59 1.72 37600 1.72 up up correct
WPRT.US Westport Fuel Systems Inc 20241226 0 3.41 3.69 3.33 3.69 274200 3.69 up up correct
WRAP.US Wrap Technologies Inc 20241226 0 1.57 1.76 1.565 1.75 417300 1.75 up up correct
WRLD.US World Acceptance Corporation 20241226 0 110.21 112.2 109.36 112.2 11500 112.2 up up correct
WSBC.US WesBanco Inc 20241226 0 33.1 33.45 32.91 33.43 253935 33.0509 up up correct
WSBCP.US WesBanco Inc 20241226 0 25.19 25.225 25.18 25.19 5400 24.7746
WSBF.US Waterstone Financial Inc 20241226 0 13.48 13.7 13.42 13.67 30384 13.5088 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20241226 0 33.75 34.36 33.35 34.21 960294 34.1303 up up correct
WSFS.US WSFS Financial Corporation 20241226 0 53.65 54.45 53.04 54.29 147507 54.1527 up up correct
WTBA.US West Bancorporation Inc 20241226 0 21.75 22.135 21.73 22.13 13651 21.8811 up up correct
WTER.US The Alkaline Water Company Inc 20241226 0 0.075 0.075 0.041 0.045 352440 0.045 down down correct
WTFC.US Wintrust Financial Corporation 20241226 0 125.13 126.74 124.77 126.5 157300 126.012 up up correct
WTFCM.US Wintrust Financial Corporation 20241226 0 25.2218 25.2228 25.21 25.21 3045 24.8003 down up incorrect
WTFCP.US Wintrust Financial Corporation 20241226 0 25.33 25.35 25.3 25.3 20200 24.8714 down down correct
WTW.US Weight Watchers International Inc 20241226 0 315.33 318.63 314.22 317.87 258778 316.977 up up correct
WVE.US Wave Life Sciences Ltd 20241226 0 13.26 13.54 13.03 13.48 421000 13.48 up up correct
WVVI.US Willamette Valley Vineyards Inc 20241226 0 3.36 3.48 3.32 3.44 15900 3.44 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20241226 0 3.43 3.525 3.35 3.525 12900 3.525 up down incorrect
WW.US WW International Inc 20241226 0 1.2 1.37 1.18 1.32 4537200 1.32 up up correct
WWD.US Woodward Inc 20241226 0 170.34 171.91 169.76 171.68 220830 171.4291 up up correct
WYNN.US Wynn Resorts Limited 20241226 0 89.01 89.89 88.4198 89.31 1218963 89.064 up up correct
XAIR.US Beyond Air Inc 20241226 0 0.46 0.49 0.43 0.449 857104 0.449 down up incorrect
XBIO.US Xenetic Biosciences Inc 20241226 0 4.15 4.2795 3.9879 4.04 20875 4.04 down down correct
XCAPX.US ACAP Strategic Fund 20241226 0 23.61 23.61 23.61 23.61 0 23.61
XCUR.US Exicure Inc 20241226 0 17.18 17.97 16.63 17.25 72200 17.25 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20241226 0 17.83 17.83 17.83 17.83 0 17.83
XEL.US Xcel Energy Inc 20241226 0 67.87 68.44 67.7313 68.18 1394942 67.0584 up up correct
XELA.US Exela Technologies Inc 20241226 0 1.1 1.23 1.1 1.23 48700 1.23 up up correct
XELB.US Xcel Brands Inc 20241226 0 0.35 0.7397 0.3499 0.5189 4884023 0.5189 up up correct
XENE.US Xenon Pharmaceuticals Inc 20241226 0 38.21 39.49 38.12 39.48 241600 39.48 up up correct
XERS.US Xeris Pharmaceuticals Inc 20241226 0 3.47 3.5 3.42 3.5 604200 3.5 up up correct
XFOR.US X4 Pharmaceuticals Inc 20241226 0 0.602 0.842 0.6 0.806 7732400 0.806 up up correct
XGN.US Exagen Inc 20241226 0 5.06 5.39 4.697 5.04 127500 5.04 down down correct
XILSX.US Pioneer ILS Interval Fund 20241226 0 8.84 8.84 8.84 8.84 0 8.84
XLO.US Xilio Therapeutics Inc. Common Stock 20241226 0 1.14 1.15 0.96 0.975 1279300 0.975 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20241226 0 43.56 45.33 43.036 44.66 771700 44.66 up up correct
XNCR.US Xencor Inc 20241226 0 24.07 24.91 24.07 24.8 316300 24.8 up up correct
XNET.US Xunlei Limited 20241226 0 1.99 2.1 1.99 2.1 104100 2.1 up up correct
XOMA.US XOMA Corporation 20241226 0 27.28 27.68 27.005 27.28 14364 27.28
XOMAO.US XOMA Corporation 20241226 0 25.72 25.74 25.7 25.709 2100 25.1842 down down correct
XOMAP.US XOMA Corporation 20241226 0 25.679 25.87 25.635 25.87 1900 25.3312 up up correct
XONE.US The ExOne Company 20241226 0 49.65 49.655 49.6327 49.65 46153 49.0977
XOS.US Xos Inc 20241226 0 3.33 3.44 3.1286 3.27 16677 3.27 down down correct
XOSWW.US Xos Equity Warrants 20241226 0 0.0043 0.006 0.0043 0.005 265789 0.005 up up correct
XP.US XP Inc 20241226 0 12.07 12.25 11.99 12.18 4300600 12.18 up up correct
XPEL.US XPEL Inc 20241226 0 40.51 40.865 39.78 40.2 92800 40.2 down down correct
XPER.US Xperi Holding Corporation 20241226 0 10.24 10.42 10.2 10.35 205000 10.35 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20241226 0 5.74 5.74 5.74 5.74 0 5.6107
XRAY.US DENTSPLY SIRONA Inc 20241226 0 18.79 19.32 18.66 19.16 2577129 19 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20241226 0 1.15 1.1656 1.06 1.121 19040 1.121 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20241226 0 9.22 9.55 9.11 9.17 2971100 8.9127 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20241226 0 9.6 9.6 9.6 9.6 0 9.3945
XSICX.US Voya Senior Income Fund Class 20241226 0 9.57 9.57 9.57 9.57 0 9.3776
XSIIX.US ING Senior Incm Fd 20241226 0 9.55 9.55 9.55 9.55 0 9.3399
XSIWX.US ING Senior Incm Fd 20241226 0 9.61 9.61 9.61 9.61 0 9.3989
XSLCX.US Invesco Senior Loan Fund Class 20241226 0 5.73 5.73 5.73 5.73 0 5.6039
XTLB.US XTL Biopharmaceuticals Ltd 20241226 0 1.82 2.1 1.72 2.1 42500 2.1 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20241226 0 5.06 5.37 4.97 5.26 48000 5.26 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20241226 0 1.05 1.078 1 1.05 11100 1.05
YI.US 111 Inc 20241226 0 0.8069 0.8069 0.74 0.7521 16191 7.521 down up incorrect
YJ.US Yunji Inc 20241226 0 1.69 1.82 1.58 1.71 3415400 1.71 up up correct
YMAB.US Y 20241226 0 8.05 8.3 7.98 8 623800 8 down down correct
YORW.US The York Water Company 20241226 0 32.8 33.3775 32.7137 33.33 53349 32.8849 up down incorrect
YQ.US 17 Education & Technology Group Inc 20241226 0 1.58 1.625 1.57 1.591 8200 1.591 up up correct
YTEN.US Yield10 Bioscience Inc 20241226 0 0.3201 0.36 0.3201 0.36 2511 0.36 up up correct
YTRA.US Yatra Online Inc 20241226 0 1.28 1.31 1.261 1.305 101900 1.305 up up correct
YY.US JOYY Inc 20241226 0 40.56 41.75 40.3 41.64 370800 41.64 up up correct
Z.US Zillow Group Inc 20241226 0 76.34 77.53 75.868 76.99 944000 76.99 up down incorrect
ZBRA.US Zebra Technologies Corporation 20241226 0 392.27 397.5 392.11 396.85 140100 396.85 up up correct
ZCMD.US Zhongchao Inc 20241226 0 1.51 1.7 1.51 1.69 13100 1.69 up up correct
ZD.US Ziff Davis Inc. 20241226 0 55.92 56.97 55.6 56.48 232200 56.48 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20241226 0 1.9 1.97 1.82 1.92 79400 1.92 up up correct
ZEUS.US Olympic Steel Inc 20241226 0 33.44 33.6184 33.04 33.43 57603 33.269 down down correct
ZG.US Zillow Group Inc 20241226 0 72.91 74.12 72.73 73.66 295400 73.66 up up correct
ZI.US ZoomInfo Technologies Inc 20241226 0 10.71 11.18 10.66 11.06 4997600 11.06 up up correct
ZION.US Zions Bancorporation National Association 20241226 0 54.59 55.46 54.1085 55.35 1158189 54.9209 up down incorrect
ZIONP.US Zions Bancorporation National Association 20241226 0 23.89 23.9773 23.6 23.9773 1844 23.6126 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20241226 0 20 21.91 18.95 21.36 2833 21.36 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20241226 0 2 2.3805 1.26 1.26 40851 1.26 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20241226 0 0.661 0.718 0.645 0.6641 4716 4.6487 up up correct
ZLAB.US Zai Lab Limited 20241226 0 26.6 27.46 26.52 27.22 254500 27.22 up up correct
ZM.US Zoom Video Communications Inc 20241226 0 85.16 86.14 84.85 85.44 1980600 85.44 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20241226 0 3.26 3.32 3.18 3.19 684300 3.19 down down correct
ZS.US Zscaler Inc 20241226 0 186 188.5 185.87 187.63 806500 187.63 up up correct
ZUMZ.US Zumiez Inc 20241226 0 18.7 19.86 18.5 19.85 239400 19.85 up up correct
ZVZZT.US NASDAQ TEST STOCK 20241226 0 13.98 13.98 10.03 12.15 67474 12.15 down down correct
ZYXI.US Zynex Inc 20241226 0 7.99 8.34 7.93 8.32 107100 8.32 up up correct

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