CollectAI

close-nasdaq_stocks

2025/11/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251105 0 6.4 6.4 6.4 6.4 0 6.3102
AACG.US ATA Creativity Global 20251105 0 1.1089 1.15 1.1089 1.13 12646 1.13 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251105 0 10.27 10.27 10.24 10.26 135949 10.26 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251105 0 12.52 12.52 12.47 12.47 2399 12.47 down down correct
AAIDX.US AAIDX 20251105 0 20.57 20.57 20.57 20.57 0 19.3118
AAL.US American Airlines Group Inc 20251105 0 12.76 13.54 12.75 13.42 61167700 13.42 up up correct
AAME.US Atlantic American Corporation 20251105 0 2.9815 3.04 2.95 2.98 7870 2.98 down down correct
AAOI.US Applied Optoelectronics Inc 20251105 0 30.74 32.2 29.8 31.51 4930458 31.51 up up correct
AAON.US AAON Inc 20251105 0 90.18 93.5 88.81 93.46 1861200 93.3607 up up correct
AAPL.US Apple Inc 20251105 0 268.61 271.7 266.93 270.14 43683100 269.6261 up up correct
AATC.US Image Sensing Systems Inc 20251105 0 6.6 6.67 6.6 6.67 4000 6.3473 up up correct
ABCB.US Ameris Bancorp 20251105 0 72.44 73.48 71.98 73.14 318700 72.9456 up up correct
ABCL.US AbCellera Biologics Inc 20251105 0 4.89 4.92 4.67 4.69 6001392 4.69 down down correct
ABEO.US Abeona Therapeutics Inc 20251105 0 4.59 4.59 4.32 4.36 2278600 4.36 down down correct
ABNB.US Airbnb Inc 20251105 0 122 124.09 121.6 122.5 4580400 122.5 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251105 0 1.95 2.085 1.95 2.03 85900 2.03 up up correct
ABR.US PF 20251105 0 22.16 22.45 22.1001 22.29 27731 21.9018 up up correct
ABSI.US Absci Corporation Common Stock 20251105 0 3.9 3.94 3.695 3.81 3293875 3.81 down down correct
ABUS.US Arbutus Biopharma Corporation 20251105 0 4.5 4.62 4.285 4.61 988248 4.61 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251105 0 2.9895 2.9895 2.8 2.89 51727 2.89 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251105 0 21.76 22.52 21.68 22.33 2342153 22.33 up up correct
ACB.US Aurora Cannabis Inc 20251105 0 4.8 4.83 4.37 4.46 1677300 4.46 down down correct
ACET.US Adicet Bio Inc 20251105 0 0.691 0.7104 0.6618 0.69 56497 11.04 down down correct
ACGL.US Arch Capital Group Ltd 20251105 0 87.69 88.6 87.49 87.55 2396000 87.55 down down correct
ACGLN.US Arch Capital Group Ltd 20251105 0 17.56 17.6 17.44 17.57 22200 17.2804 up up correct
ACGLO.US Arch Capital Group Ltd 20251105 0 21.19 21.39 21.18 21.34 16247 20.995 up up correct
ACHC.US Acadia Healthcare Company Inc 20251105 0 20.48 21.36 20.28 20.68 3026488 20.68 up down incorrect
ACHV.US Achieve Life Sciences Inc 20251105 0 4.87 5.07 4.85 4.93 572536 4.93 up down incorrect
ACIU.US AC Immune SA 20251105 0 3.28 3.65 3.2 3.43 426529 3.43 up down incorrect
ACIW.US ACI Worldwide Inc 20251105 0 47.48 48.385 47.41 48.24 692277 48.24 up down incorrect
ACLS.US Axcelis Technologies Inc 20251105 0 80.6 85.65 80.55 84.45 861769 84.45 up up correct
ACMR.US ACM Research Inc 20251105 0 30.8 33.34 30.5 31.14 4860659 31.14 up up correct
ACNB.US ACNB Corporation 20251105 0 46 47 42.6 46.91 29735 46.1986 up up correct
ACRS.US Aclaris Therapeutics Inc 20251105 0 2.358 2.36 2.125 2.26 3545026 2.26 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20251105 0 36.42 36.545 35.91 35.93 378900 35.555 down down correct
ACTG.US Acacia Research Corporation 20251105 0 3.42 3.71 3.4001 3.62 616744 3.62 up up correct
ACVA.US ACV Auctions Inc 20251105 0 8.87 9.0738 8.075 8.15 8023940 8.15 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251105 0 4.83 5.34 4.7908 5.15 59131 5.15 up up correct
ADAG.US Adagene Inc 20251105 0 1.67 1.68 1.45 1.5 147500 1.5 down down correct
ADAP.US Adaptimmune Therapeutics plc 20251105 0 0.0385 0.042 0.035 0.036 5712944 0.036 down down correct
ADBE.US Adobe Inc 20251105 0 332.61 336.84 331.24 335.53 2646694 335.53 up up correct
ADC.US PA 20251105 0 17.48 17.6399 17.48 17.53 4142 17.1777 up up correct
ADI.US Analog Devices Inc 20251105 0 230.09 238.48 230.09 236 2971900 234.4353 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251105 0 0.336 0.3417 0.3222 0.3325 13777 8.3125 down down correct
ADMA.US ADMA Biologics Inc 20251105 0 14.52 15.65 14.4206 15.37 6470779 15.37 up up correct
ADN.US Advent Technologies Holdings Inc 20251105 0 0.6459 0.75 0.64 0.681 61584 0.681 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20251105 0 0.0039 0.004 0.0016 0.004 127669 0.004 up down incorrect
ADP.US Automatic Data Processing Inc 20251105 0 256.47 260.77 256.04 259.57 2213000 257.9029 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251105 0 16.85 17.75 16.62 17.59 1882800 17.59 up up correct
ADSK.US Autodesk Inc 20251105 0 301.23 302.44 299.32 300.96 1250700 300.96 down down correct
ADTN.US ADTRAN Inc 20251105 0 8.05 8.455 7.905 8.4 4307822 8.4 up down incorrect
ADTX.US Aditxt Inc 20251105 0 5.13 5.899 5.12 5.7 105900 5.7 up up correct
ADUS.US Addus HomeCare Corporation 20251105 0 113.9 120 113.34 119.86 284000 119.86 up up correct
ADV.US Advantage Solutions Inc 20251105 0 1.23 1.31 1.225 1.23 1244575 1.23
ADVM.US Adverum Biotechnologies Inc 20251105 0 4.32 4.34 4.28 4.29 182501 4.29 down down correct
ADXN.US Addex Therapeutics Ltd 20251105 0 9.28 9.28 8.7612 8.7612 2406 8.7612 down down correct
ADXS.US Advaxis Inc 20251105 0 0.0511 0.0511 0.0511 0.0511 409 0.0511
AEAEU.US AltEnergy Acquisition Corp. Unit 20251105 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251105 0 1.81 1.87 1.57 1.66 26800 9.96 down down correct
AEHR.US Aehr Test Systems 20251105 0 25.205 26.055 24.95 25.73 1130196 25.73 up up correct
AEI.US Alset EHome International Inc 20251105 0 2.61 2.735 2.61 2.7 21745 2.7 up up correct
AEIS.US Advanced Energy Industries Inc 20251105 0 221.56 232.05 205.78 225.8 2805900 225.6167 up up correct
AEMD.US Aethlon Medical Inc 20251105 0 4.45 4.51 4.3314 4.51 31677 4.51 up up correct
AEP.US American Electric Power Company Inc 20251105 0 120.57 121.14 118.19 119.76 3738900 117.8909 down down correct
AEYE.US AudioEye Inc 20251105 0 14.25 14.825 13.54 14.43 182014 14.43 up up correct
AFBI.US Affinity Bancshares Inc 20251105 0 18.77 18.77 18.5 18.62 4130 18.62 down down correct
AFCG.US AFC Gamma Inc 20251105 0 3.18 3.25 3.15 3.21 99583 3.21 up up correct
AFIB.US Acutus Medical Inc 20251105 0 0.0003 0.0003 0.0003 0.0003 5197 0.0003
AFRM.US Affirm Holdings Inc 20251105 0 70.11 72.94 68.5101 71.52 5195076 71.52 up up correct
AFYA.US Afya Limited 20251105 0 14.44 14.44 14.08 14.33 52017 14.33 down up incorrect
AGEN.US Agenus Inc 20251105 0 3.72 3.843 3.63 3.69 333232 3.69 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251105 0 40.25 40.72 39.21 40.51 503600 40.51 up up correct
AGMH.US AGM Group Holdings Inc 20251105 0 3.28 3.5 3.28 3.4 24616 3.4 up up correct
AGNC.US AGNC Investment Corp 20251105 0 10.18 10.3 10.18 10.24 20304300 9.8062 up up correct
AGNCM.US AGNC Investment Corp 20251105 0 24.44 24.6 24.44 24.545 24071 24.0154 up up correct
AGNCN.US AGNC Investment Corp 20251105 0 25.44 25.54 25.3971 25.5165 25212 24.9328 up up correct
AGNCO.US AGNC Investment Corp 20251105 0 25.19 25.233 25.18 25.23 9400 24.6549 up up correct
AGNCP.US AGNC Investment Corp. 20251105 0 24.95 24.99 24.9085 24.99 40111 24.4283 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251105 0 2.51 2.9 2.45 2.8 569000 2.8 up up correct
AGYS.US Agilysys Inc 20251105 0 122.54 126.56 121.55 126.17 231686 126.17 up up correct
AHCO.US AdaptHealth Corp 20251105 0 10.65 10.67 9.9 10.34 1746640 10.34 down down correct
AIHS.US Senmiao Technology Limited 20251105 0 1.55 1.58 1.53 1.53 18630 1.53 down up incorrect
AIP.US Arteris Inc. Common Stock 20251105 0 14.35 15.92 14.02 15.53 2014336 15.53 up down incorrect
AIRG.US Airgain Inc 20251105 0 4.19 4.35 4.07 4.15 57664 4.15 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20251105 0 8.88 9.7299 8.06 9.61 2532329 9.61 up down incorrect
AIRT.US Air T Inc 20251105 0 22.14 22.55 22.14 22.35 1262 22.35 up up correct
AIRTP.US Air T Inc 20251105 0 19.1913 19.34 19.1913 19.34 1271 18.3868 up up correct
AKAM.US Akamai Technologies Inc 20251105 0 72.63 73.55 71.67 72.98 3185400 72.98 up up correct
AKBA.US Akebia Therapeutics Inc 20251105 0 2.08 2.13 2.0625 2.12 3070674 2.12 up up correct
AKRO.US Akero Therapeutics Inc 20251105 0 54.03 54.1 54 54.05 1207567 54.05 up up correct
AKTX.US Akari Therapeutics Plc 20251105 0 0.7 0.75 0.635 0.686 908300 0.686 down down correct
ALCO.US Alico Inc 20251105 0 32.84 33.429 32.2316 32.47 21916 32.4254 down down correct
ALDX.US Aldeyra Therapeutics Inc 20251105 0 4.92 5.01 4.84 4.93 370370 4.93 up up correct
ALEC.US Alector Inc 20251105 0 1.32 1.33 1.25 1.255 1772300 1.255 down up incorrect
ALF.US Alfi Inc 20251105 0 10.64 10.64 10.64 10.64 200 10.64
ALGM.US Allegro MicroSystems Inc 20251105 0 27.42 28.36 27.27 27.43 1787400 27.43 up down incorrect
ALGN.US Align Technology Inc 20251105 0 136.46 137.58 133.39 137.21 1189800 137.21 up down incorrect
ALGS.US Aligos Therapeutics Inc 20251105 0 7.23 7.4921 7.06 7.33 75889 7.33 up down incorrect
ALGT.US Allegiant Travel Company 20251105 0 59.875 72.73 59.0299 72.57 1081528 72.57 up up correct
ALHC.US Alignment Healthcare Inc 20251105 0 16.96 17.3 16.75 17.06 2137400 17.06 up up correct
ALKS.US Alkermes plc 20251105 0 32.01 36.32 31 31.07 6993100 31.07 down up incorrect
ALKT.US Alkami Technology Inc 20251105 0 19.47 19.62 18.84 19.09 1695200 19.09 down up incorrect
ALLO.US Allogene Therapeutics Inc 20251105 0 1.14 1.14 1.08 1.11 1765635 1.11 down down correct
ALLT.US Allot Ltd 20251105 0 9.08 9.27 8.98 9.25 220534 9.25 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20251105 0 422.11 438.53 417 434.56 974500 434.56 up up correct
ALOT.US AstroNova Inc 20251105 0 9 9 9 9 1010 9
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251105 0 0.0008 0.0008 0.0008 0.0008 378 0.0008
ALRM.US Alarm.com Holdings Inc 20251105 0 48.59 48.9576 47.54 47.69 450747 47.69 down down correct
ALRS.US Alerus Financial Corporation 20251105 0 21.18 21.335 21.085 21.29 41579 21.0875 up up correct
ALT.US Altimmune Inc 20251105 0 3.75 3.83 3.73 3.75 2647500 3.75
ALTO.US Alto Ingredients Inc 20251105 0 1.13 1.2 1.1 1.16 9010500 1.16 up up correct
ALXO.US ALX Oncology Holdings Inc 20251105 0 1.5 1.5273 1.25 1.26 546714 1.26 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251105 0 2.44 2.61 2.432 2.55 70900 2.55 up up correct
AMAL.US Amalgamated Financial Corp 20251105 0 27.39 28.01 27.29 27.93 166969 27.8119 up up correct
AMAT.US Applied Materials Inc 20251105 0 230.19 241.91 230.1 240.89 7230832 240.1193 up down incorrect
AMBA.US Ambarella Inc 20251105 0 82.47 87.065 82.38 86.5 296266 86.5 up down incorrect
AMCX.US AMC Networks Inc 20251105 0 7.4 7.54 7.35 7.46 302774 7.46 up up correct
AMD.US Advanced Micro Devices Inc 20251105 0 243.24 259.65 242.805 256.33 67366570 256.33 up up correct
AMGN.US Amgen Inc 20251105 0 303.125 322.98 302.13 319.86 5486162 315.4093 up up correct
AMKR.US Amkor Technology Inc 20251105 0 35.69 37.29 35.38 36.55 3113074 36.4745 up up correct
AMPG.US AmpliTech Group Inc 20251105 0 3.12 3.315 3.12 3.24 233500 3.24 up up correct
AMPGW.US AmpliTech Group Inc 20251105 0 0.267 0.277 0.25 0.25 16900 0.25 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20251105 0 25.07 25.65 25.07 25.31 335208 25.31 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20251105 0 9.57 9.705 9.405 9.64 1815900 9.64 up down incorrect
AMRK.US A 20251105 0 24.9372 26.7395 24.116 25.0456 1607500 24.7652 up down incorrect
AMRN.US Amarin Corporation plc 20251105 0 15.1 15.69 15.06 15.31 81200 15.31 up up correct
AMSC.US American Superconductor Corporation 20251105 0 57.2 60.65 56.08 59.42 1095200 59.42 up down incorrect
AMSF.US AMERISAFE Inc 20251105 0 40.14 40.9199 40.01 40.11 131582 39.7102 down down correct
AMST.US Amesite Inc 20251105 0 3.23 3.23 3.16 3.18 13700 3.18 down down correct
AMTB.US Amerant Bancorp Inc 20251105 0 17.23 17.56 17.23 17.44 217700 17.2821 up up correct
AMTX.US Aemetis Inc 20251105 0 2.06 2.15 2.0527 2.06 1051557 2.06
AMWD.US American Woodmark Corporation 20251105 0 63.27 63.27 54.11 54.78 521576 54.78 down down correct
AMZN.US Amazon.com Inc 20251105 0 249.03 251 246.16 250.2 40610699 250.2 up up correct
ANAB.US AnaptysBio Inc 20251105 0 39.22 39.78 34.21 36 774790 36 down down correct
ANDE.US The Andersons Inc 20251105 0 47.42 49.43 46.62 48.48 481426 48.2976 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251105 0 2.44 2.54 2.44 2.54 17539 2.54 up up correct
ANGI.US Angi Inc 20251105 0 11.83 12.64 11.49 11.85 2528897 11.85 up up correct
ANGO.US AngioDynamics Inc 20251105 0 11.92 12.18 11.6925 11.91 400128 11.91 down down correct
ANIK.US Anika Therapeutics Inc 20251105 0 10.58 10.75 9.6501 9.85 258351 9.85 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20251105 0 94.02 95.57 92.37 92.62 223954 92.62 down down correct
ANIX.US Anixa Biosciences Inc 20251105 0 4.05 4.08 3.88 4.07 125500 4.07 up down incorrect
ANNX.US Annexon Inc 20251105 0 3.08 3.15 2.98 3.01 1421224 3.01 down up incorrect
ANY.US Sphere 3D Corp 20251105 0 0.599 0.639 0.58 0.59 77640 5.9 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251105 0 26.53 27.38 26.13 27.1 255844 27.1 up up correct
AOUT.US American Outdoor Brands Inc 20251105 0 6.61 6.85 6.54 6.85 65887 6.85 up up correct
APA.US APA Corporation 20251105 0 21.95 22.35 21.63 21.66 8854431 21.456 down down correct
APDN.US Applied DNA Sciences Inc 20251105 0 3.37 3.5 3.3 3.46 34761 3.46 up up correct
APEI.US American Public Education Inc 20251105 0 31.95 32.05 30.37 31.42 434173 31.42 down down correct
API.US Agora Inc 20251105 0 3.38 3.505 3.33 3.44 551677 3.44 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251105 0 20.5 20.64 19.93 19.95 3084447 19.95 down down correct
APLT.US Applied Therapeutics Inc 20251105 0 0.96 1 0.89 0.8901 1693304 0.8901 down down correct
APM.US Aptorum Group Limited 20251105 0 1.42 1.43 1.36 1.4 61486 1.4 down down correct
APOG.US Apogee Enterprises Inc 20251105 0 35.42 35.625 34.78 35.44 227779 35.1859 up down incorrect
APP.US AppLovin Corporation 20251105 0 610 623.78 589 617.05 6042800 617.05 up up correct
APPF.US AppFolio Inc 20251105 0 261.65 263.4 253.945 257.5 299039 257.5 down down correct
APPN.US Appian Corporation 20251105 0 29.11 29.56 28.91 29.33 737794 29.33 up up correct
APPS.US Digital Turbine Inc 20251105 0 7.975 8.2799 6.98 7.29 32089910 7.29 down up incorrect
APRE.US Aprea Therapeutics Inc 20251105 0 1.36 1.38 1.31 1.312 73911 1.312 down up incorrect
APVO.US Aptevo Therapeutics Inc 20251105 0 1.43 1.44 1.395 1.43 26407 25.74
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251105 0 1.848 1.85 1.8 1.84 3782 1.84 down down correct
APYX.US Apyx Medical Corporation 20251105 0 3.24 3.24 3.03 3.14 44073 3.14 down down correct
AQB.US AquaBounty Technologies Inc 20251105 0 1.08 1.1 1.01 1.03 55700 1.03 down down correct
AQMS.US Aqua Metals Inc 20251105 0 6.97 7.205 6.75 6.91 338814 6.91 down down correct
AQST.US Aquestive Therapeutics Inc 20251105 0 6.08 6.19 5.84 6 3321961 6 down down correct
ARAY.US Accuray Incorporated 20251105 0 1.42 1.46 1.36 1.45 763905 1.45 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251105 0 1.69 1.76 1.67 1.75 1236434 1.75 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251105 0 0.2398 0.245 0.2301 0.2361 23352 0.2361 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251105 0 0.32 0.36 0.32 0.3495 7129 75.492 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251105 0 1.82 1.885 1.807 1.83 1200 1.83 up up correct
ARCB.US ArcBest Corporation 20251105 0 71.23 74.8 66.64 70.76 480801 70.5522 down down correct
ARCC.US Ares Capital Corporation 20251105 0 20.265 20.435 19.985 20.38 3189460 19.9108 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251105 0 8.98 8.99 8.61 8.64 1251784 8.64 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251105 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20251105 0 5.61 5.99 5.59 5.95 4529189 5.95 up up correct
AREC.US American Resources Corporation 20251105 0 3.96 4.09 3.7 3.71 7194975 3.71 down down correct
ARGX.US argenx SE 20251105 0 817.935 834.28 812.79 832.35 212000 832.35 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251105 0 9.67 9.86 9.44 9.76 3263862 9.76 up up correct
ARKO.US Arko Corp 20251105 0 4.44 4.55 4.41 4.55 425000 4.5188 up up correct
ARKOW.US Arko Corp 20251105 0 0.0148 0.0148 0.0133 0.0134 67943 0.0134 down down correct
ARKR.US Ark Restaurants Corp 20251105 0 7.21 7.21 7.21 7.21 408 7.21
ARLP.US Alliance Resource Partners L.P 20251105 0 24.77 24.88 24.59 24.74 176234 23.5559 down down correct
AROW.US Arrow Financial Corporation 20251105 0 30.22 31.45 30.12 30.99 64812 30.4338 up up correct
ARQQ.US Arqit Quantum Inc 20251105 0 36.54 36.87 33.6 34.25 748700 34.25 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251105 0 0.5456 0.5904 0.54 0.5724 27113 0.5724 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20251105 0 23.79 24.545 23.52 24.38 2683600 24.38 up up correct
ARRY.US Array Technologies Inc 20251105 0 7.77 8.66 7.77 8.32 7794882 8.32 up up correct
ARTL.US Artelo Biosciences Inc 20251105 0 1.86 2.219 1.86 1.94 189138 1.94 up up correct
ARTNA.US Artesian Resources Corporation 20251105 0 32.2 32.9 32.19 32.51 65300 31.8909 up up correct
ARTW.US Art's 20251105 0 2.35 2.51 2.35 2.47 20014 2.47 up up correct
ARVN.US Arvinas Inc 20251105 0 9.43 9.79 9.27 9.57 2287931 9.57 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251105 0 37.63 40.55 37.56 40.31 1426886 40.31 up up correct
ASLE.US AerSale Corporation 20251105 0 7.2 7.335 7.08 7.25 469559 7.25 up down incorrect
ASMB.US Assembly Biosciences Inc 20251105 0 31.77 32.36 31.23 32.11 92200 32.11 up up correct
ASML.US ASML Holding N.V 20251105 0 1031.1 1050.635 1030.8 1043.75 1169376 1042.3751 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20251105 0 46.2 48.55 45.72 47.24 1627767 47.1265 up up correct
ASPC.US Alpha Capital Acquisition Company 20251105 0 11.4 12 11.03 11.21 3200 11.21 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20251105 0 11.9 11.9 11.9 11.9 0 11.9
ASPS.US Altisource Portfolio Solutions S.A 20251105 0 9.06 9.06 8.7048 8.84 10045 8.84 down down correct
ASPU.US Aspen Group Inc 20251105 0 0.095 0.105 0.095 0.105 86260 0.105 up down incorrect
ASRT.US Assertio Holdings Inc 20251105 0 0.711 0.7551 0.711 0.7502 15482 11.253 up up correct
ASRV.US AmeriServ Financial Inc 20251105 0 3.1 3.125 3.04 3.11 10775 3.0817 up up correct
ASTC.US Astrotech Corporation 20251105 0 3.6 3.66 3.549 3.5695 4947 3.5695 down up incorrect
ASTE.US Astec Industries Inc 20251105 0 45.55 46.52 41.96 45.37 368546 45.2389 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20251105 0 4.18 4.22 3.91 3.98 1886345 3.98 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20251105 0 0.1655 0.1672 0.15 0.15 19355 0.15 down up incorrect
ASTS.US AST SpaceMobile Inc 20251105 0 69.77 71.805 68.07 70.38 5786205 70.38 up up correct
ASUR.US Asure Software Inc 20251105 0 8.15 8.3 8.15 8.24 69261 8.24 up up correct
ASYS.US Amtech Systems Inc 20251105 0 7.19 7.6 7.12 7.14 215100 7.14 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251105 0 5.16 5.22 4.45 4.48 10351590 4.48 down down correct
ATEC.US Alphatec Holdings Inc 20251105 0 19.44 19.98 19.43 19.72 2888107 19.72 up up correct
ATER.US Aterian Inc 20251105 0 0.91 0.91 0.841 0.847 103000 0.847 down down correct
ATEX.US Anterix Inc 20251105 0 19.21 19.45 18.57 18.81 184545 18.81 down down correct
ATHA.US Athira Pharma Inc 20251105 0 4.24 4.29 4.15 4.19 11428 4.19 down down correct
ATHE.US Alterity Therapeutics Limited 20251105 0 3.6508 3.9 3.5001 3.9 15637 3.9 up up correct
ATLC.US Atlanticus Holdings Corporation 20251105 0 55.51 57.79 55.45 57.7 56301 57.7 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251105 0 24.613 24.73 24.613 24.72 2600 24.3403 up up correct
ATLCP.US Atlanticus Holdings Corporation 20251105 0 24.08 24.156 24.046 24.156 3200 23.2222 up up correct
ATLO.US Ames National Corporation 20251105 0 20.86 21.36 20.86 21.36 11910 20.9812 up up correct
ATMH.US All Things Mobile Analytic Inc 20251105 0 0.064 0.064 0.064 0.064 0 0.064
ATNI.US ATN International Inc 20251105 0 14.15 14.709 14.15 14.5 22988 14.3301 up down incorrect
ATOM.US Atomera Incorporated 20251105 0 2.84 2.9 2.76 2.82 434258 2.82 down down correct
ATOS.US Atossa Therapeutics Inc 20251105 0 0.84 0.848 0.825 0.8275 24341 12.4125 down down correct
ATRA.US Atara Biotherapeutics Inc 20251105 0 12.4 12.61 10.5 10.75 158700 10.75 down down correct
ATRC.US AtriCure Inc 20251105 0 32.77 33.415 31.955 32.32 544144 32.32 down down correct
ATRO.US Astronics Corporation 20251105 0 43.05 47.88 41.5 47.35 1518900 47.35 up up correct
ATXI.US Avenue Therapeutics Inc 20251105 0 0.73 0.73 0.71 0.7101 508 0.7101 down up incorrect
ATXS.US Astria Therapeutics Inc 20251105 0 12.3 12.635 12.27 12.62 1428993 12.62 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20251105 0 32.33 33.195 32.17 32.8 1072246 32.1315 up up correct
AUBN.US Auburn National Bancorporation Inc 20251105 0 25.702 26.47 25.702 26.47 408 26.2063 up up correct
AUDC.US AudioCodes Ltd 20251105 0 9.46 9.75 9.32 9.68 244364 9.4144 up up correct
AUID.US Ipsidy Inc. Common Stock 20251105 0 2.43 2.4302 2.32 2.39 16165 2.39 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251105 0 13.78 14.47 13.33 14.45 3555200 14.45 up up correct
AUR.US Aurora Innovation Inc 20251105 0 4.52 4.54 4.3 4.46 20525800 4.46 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251105 0 5.68 5.7146 5.415 5.44 238791 5.44 down down correct
AUROW.US Aurora Innovation Inc 20251105 0 0.4075 0.48 0.35 0.4284 117504 0.4284 up up correct
AUTL.US Autolus Therapeutics plc 20251105 0 1.42 1.43 1.3707 1.385 1680532 1.385 down down correct
AUUD.US Auddia Inc 20251105 0 1.17 1.21 1.16 1.18 36100 1.18 up up correct
AUUDW.US Auddia Inc 20251105 0 0.027 0.0275 0.022 0.0275 36988 0.0275 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20251105 0 9.31 9.3103 8.97 9.21 1218662 9.21 down down correct
AVAV.US AeroVironment Inc 20251105 0 357 361.58 345.8 350.7 862209 350.7 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251105 0 18.9 19 18.88 18.96 991209 18.96 up down incorrect
AVGO.US Broadcom Inc 20251105 0 350.89 364.8699 350.0913 358.98 17087641 358.2944 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20251105 0 3.2 3.2775 3.19 3.24 357616 3.24 up up correct
AVNW.US Aviat Networks Inc 20251105 0 25.46 25.46 22.87 24.3 202312 24.3 down down correct
AVO.US Mission Produce Inc 20251105 0 11.83 11.93 11.7 11.84 237481 11.84 up up correct
AVPT.US Avepoint Inc 20251105 0 13.72 14.475 13.7 14.28 1801700 14.28 up up correct
AVT.US Avnet Inc 20251105 0 47.34 48.13 47.28 48 885300 47.3899 up up correct
AVTX.US Avalo Therapeutics Inc 20251105 0 16.1 17.11 16.1 16.45 310670 16.45 up up correct
AVXL.US Anavex Life Sciences Corp 20251105 0 7.4 7.51 7.27 7.31 1545700 7.31 down down correct
AWRE.US Aware Inc 20251105 0 2.21 2.27 2.21 2.215 18006 2.215 up up correct
AXGN.US AxoGen Inc 20251105 0 23.86 24.25 23.21 23.38 781300 23.38 down down correct
AXON.US Axon Enterprise Inc 20251105 0 563.84 657.36 560 639.53 4863000 639.53 up up correct
AXSM.US Axsome Therapeutics Inc 20251105 0 134.66 135.8 131.49 135.69 577500 135.69 up up correct
AXTI.US AXT Inc 20251105 0 8.66 9.68 8.58 9.1 5151185 9.1 up up correct
AYTU.US Aytu Biopharma Inc 20251105 0 2.13 2.1945 2.11 2.17 11218 2.17 up up correct
AZN.US AstraZeneca PLC 20251105 0 81.38 82.09 81.02 81.15 2724400 160.6103 down down correct
BAC.US PQ 20251105 0 17.76 17.85 17.75 17.79 96515 17.5254 up up correct
BAND.US Bandwidth Inc 20251105 0 14.58 14.84 14.49 14.71 242489 14.71 up up correct
BANF.US BancFirst Corporation 20251105 0 109.24 111.39 107.4401 110.64 77156 110.1383 up up correct
BANR.US Banner Corporation 20251105 0 60.11 60.69 59.935 60.41 191694 59.9312 up up correct
BANX.US StoneCastle Financial Corp 20251105 0 21.21 21.34 21.15 21.27 4400 20.0864 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20251105 0 2.797 2.8 2.7 2.7 13823 2.7 down down correct
BATRA.US The Liberty Braves Group 20251105 0 45.12 45.12 42.32 42.74 63000 42.74 down down correct
BATRK.US The Liberty Braves Group 20251105 0 41.58 41.63 39.81 40.15 406100 40.15 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20251105 0 7.36 7.68 7.36 7.39 1588600 7.39 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20251105 0 6.34 6.53 6.34 6.48 54810 6.48 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20251105 0 4.85 4.85 4.8113 4.85 4617 4.85
BBIG.US Vinco Ventures Inc 20251105 0 0.0005 0.0005 0.0005 0.0005 16108 0.0005
BBIO.US BridgeBio Pharma Inc 20251105 0 61.37 63.41 60.74 62.66 2126000 62.66 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251105 0 2 2.08 1.961 2.01 29200 2.01 up up correct
BBSI.US Barrett Business Services Inc 20251105 0 40.46 40.89 39.655 40.72 511719 40.6248 up up correct
BCAB.US BioAtla Inc 20251105 0 0.689 0.6897 0.6201 0.6451 405490 0.6451 down down correct
BCBP.US BCB Bancorp Inc 20251105 0 7.77 7.89 7.76 7.79 55317 7.5567 up up correct
BCDA.US BioCardia Inc 20251105 0 1.33 1.36 1.26 1.32 108441 1.32 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251105 0 0.65 0.67 0.6102 0.67 19856 0.67 up up correct
BCML.US BayCom Corp 20251105 0 27.38 28.2 27.38 28.2 9666 27.9273 up up correct
BCOR.US Blucora Inc 20251105 0 31.81 32.51 31.81 32.432 900 31.4828 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251105 0 10.38 10.48 10.38 10.48 201 10.48 up up correct
BCPC.US Balchem Corporation 20251105 0 152.19 154.06 151.5 152.71 177821 151.7762 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251105 0 6.86 7.22 6.8 7.17 5786477 7.17 up up correct
BCTX.US BriaCell Therapeutics Corp 20251105 0 10.41 10.41 10.06 10.22 17011 10.22 down up incorrect
BCYC.US Bicycle Therapeutics plc 20251105 0 6.87 6.87 6.1 6.17 1161305 6.17 down up incorrect
BDSX.US Biodesix Inc 20251105 0 7.44 8.75 7.152 8.6 252203 8.6 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20251105 0 3.65 3.96 3.65 3.87 1079094 3.87 up up correct
BEAM.US Beam Therapeutics Inc 20251105 0 22.96 23.57 22.315 23.07 2165839 23.07 up up correct
BEAT.US Heartbeam Inc. Common Stock 20251105 0 1.65 1.67 1.6 1.65 36800 1.65
BEEM.US Beam Global 20251105 0 2.25 2.35 2.223 2.33 167500 2.33 up down incorrect
BELFA.US Bel Fuse Inc 20251105 0 137.56 140.73 135.8 137.98 14274 137.9328 up down incorrect
BELFB.US Bel Fuse Inc 20251105 0 153.89 159 143.13 154.86 143455 154.8038 up down incorrect
BFC.US Bank First Corporation 20251105 0 120.55 124.2113 120.55 123.92 80136 123.4892 up up correct
BFIN.US BankFinancial Corporation 20251105 0 11.22 11.36 11.185 11.35 24555 11.2507 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251105 0 1.07 1.1 1.06 1.09 109606 1.09 up up correct
BFRIW.US Biofrontera Inc. Warrants 20251105 0 0.102 0.102 0.102 0.102 100 0.102
BFST.US Business First Bancshares Inc 20251105 0 24.75 25.145 24.72 24.97 71830 24.6933 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251105 0 1.48 1.52 1.48 1.52 44244 1.52 up up correct
BHF.US Brighthouse Financial Inc 20251105 0 53.89 54.19 51.6 51.8 1341880 51.8 down down correct
BHFAL.US Brighthouse Financial Inc 20251105 0 17.44 17.59 17.35 17.45 24716 16.6919 up up correct
BHFAM.US Brighthouse Financial Inc 20251105 0 11.26 11.42 11.22 11.34 53300 11.051 up up correct
BHFAN.US Brighthouse Financial Inc 20251105 0 12.56 12.725 12.5 12.65 133400 12.3228 up up correct
BHFAO.US Brighthouse Financial Inc 20251105 0 15.45 15.67 15.292 15.64 73800 15.2275 up up correct
BHFAP.US Brighthouse Financial Inc 20251105 0 15.3 15.44 15.27 15.39 75800 14.9826 up down incorrect
BIDU.US Baidu Inc 20251105 0 125.12 125.12 123.04 123.33 3656100 123.33 down up incorrect
BIIB.US Biogen Inc 20251105 0 149.66 153.68 148.51 153.43 1806000 153.43 up down incorrect
BILI.US Bilibili Inc 20251105 0 28.31 28.895 28.1 28.64 1520591 28.64 up up correct
BIMI.US BIMI International Medical Inc 20251105 0 0.0001 0.0001 0.0001 0.0001 160 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251105 0 1.77 1.905 1.74 1.76 393194 1.76 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20251105 0 8.19 8.33 7.89 8.29 35161 8.29 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20251105 0 3.98 4.1 3.86 4.06 60945400 4.06 up down incorrect
BIVI.US BioVie Inc 20251105 0 1.53 1.5894 1.49 1.55 126446 1.55 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251105 0 1.73 1.77 1.64 1.73 13050 6.92
BJRI.US BJ's Restaurants Inc 20251105 0 34.43 36.15 34.31 35.79 418108 35.79 up down incorrect
BKNG.US Booking Holdings Inc 20251105 0 4981.0098 4988.9902 4886.9902 4911.1499 254900 4890.6149 down down correct
BKR.US Baker Hughes Company 20251105 0 46.13 47.66 45.82 47.04 7306700 46.8632 up up correct
BKSC.US Bank of South Carolina Corporation 20251105 0 16.27 16.5 16.27 16.4626 793 16.2252 up up correct
BKYI.US BIO 20251105 0 0.6621 0.6922 0.655 0.6742 351395 0.6742 up up correct
BL.US BlackLine Inc 20251105 0 56.78 58.965 55.94 56.92 955861 56.92 up up correct
BLBD.US Blue Bird Corporation 20251105 0 51 51.59 50.685 51.36 337267 51.36 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251105 0 7.36 7.667 7.28 7.43 76500 7.43 up up correct
BLDP.US Ballard Power Systems Inc 20251105 0 3.37 3.685 3.37 3.65 6930385 3.65 up up correct
BLFS.US BioLife Solutions Inc 20251105 0 27.19 27.88 26.75 27.57 367283 27.57 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20251105 0 8.14 8.34 8.11 8.21 97595 8.21 up up correct
BLIN.US Bridgeline Digital Inc 20251105 0 1.29 1.29 1.25 1.26 20041 1.26 down down correct
BLKB.US Blackbaud Inc 20251105 0 62.18 63.35 58.7519 59.58 510345 59.58 down down correct
BLMN.US Bloomin' Brands Inc 20251105 0 6.89 7.26 6.74 7.23 3511616 7.23 up up correct
BLNK.US Blink Charging Co 20251105 0 1.5 1.66 1.5 1.64 2553494 1.64 up up correct
BLRX.US BioLineRx Ltd 20251105 0 3.4 3.5 3.34 3.48 10900 3.48 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20251105 0 9.74 9.85 9.25 9.34 617275 9.34 down down correct
BMBL.US Bumble Inc 20251105 0 5.23 5.455 5.16 5.42 4210841 5.42 up up correct
BMEA.US Biomea Fusion Inc 20251105 0 1.25 1.355 1.2205 1.34 909499 1.34 up up correct
BMRA.US Biomerica Inc 20251105 0 2.5 2.65 2.5 2.58 16669 2.58 up up correct
BMRC.US Bank of Marin Bancorp 20251105 0 26.02 26.46 26 26.33 41970 25.8436 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251105 0 52.17 53.5 51.86 52.8 2120506 52.8 up up correct
BNGO.US Bionano Genomics Inc 20251105 0 1.7 1.72 1.66 1.69 164200 1.69 down down correct
BNR.US Burning Rock Biotech Limited 20251105 0 11.21 12.7127 11.21 12.2 114213 12.2 up up correct
BNTC.US Benitec Biopharma Inc 20251105 0 15.86 15.86 13.62 15.78 94366 15.78 down down correct
BNTX.US BioNTech SE 20251105 0 103.11 105.205 103.04 103.43 534700 103.43 up up correct
BOKF.US BOK Financial Corporation 20251105 0 104.7 107.5601 104.115 107.1 274422 105.9753 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20251105 0 5.03 5.2665 4.86 4.87 17241 4.87 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20251105 0 1.99 1.99 1.9 1.9 52332 1.9 down up incorrect
BOOM.US DMC Global Inc 20251105 0 7.27 7.315 6.13 6.25 415901 6.25 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20251105 0 6.55 6.63 6.34 6.58 158300 6.58 up up correct
BOTJ.US Bank of the James Financial Group Inc 20251105 0 16.5 16.97 16.5 16.95 1866 16.7724 up up correct
BOXL.US Boxlight Corporation 20251105 0 1.32 1.42 1.29 1.38 17603 8.28 up up correct
BPOP.US Popular Inc 20251105 0 112.55 114.31 111.4221 112.88 453977 112.157 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251105 0 25.2 25.3859 25.19 25.3859 528 24.8766 up up correct
BPRN.US The Bank of Princeton 20251105 0 32.797 33 32.25 32.97 9001 32.3217 up up correct
BPTH.US Bio 20251105 0 0.09 0.09 0.09 0.09 17800 0.09
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251105 0 15.36 15.36 15.24 15.25 11200 14.5026 down down correct
BPYPN.US Brookfield Property Partners L.P 20251105 0 13.775 13.85 13.55 13.68 8000 12.986 down down correct
BPYPO.US Brookfield Property Partners L.P 20251105 0 14.67 14.96 14.67 14.74 2600 13.9734 up up correct
BPYPP.US Brookfield Property Partners L.P 20251105 0 14.95 15.21 14.81 15.16 13900 14.3991 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251105 0 2.15 2.18 2.05 2.09 150103 2.09 down down correct
BRID.US Bridgford Foods Corporation 20251105 0 7.68 7.68 7.68 7.68 300 7.68
BRKR.US Bruker Corporation 20251105 0 39.45 40.74 39.19 40.2 3326642 40.1582 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251105 0 2.44 2.5 2.22 2.42 172138 2.42 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20251105 0 1.48 1.49 1.445 1.46 23785 1.46 down up incorrect
BRY.US Berry Corporation 20251105 0 3.33 3.5 3.29 3.31 1201266 3.2808 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20251105 0 27.52 28.64 27.21 28.08 1765300 28.08 up down incorrect
BSBK.US Bogota Financial Corp 20251105 0 8.63 8.63 8.63 8.63 0 8.63
BSET.US Bassett Furniture Industries Incorporated 20251105 0 14.63 15.2 14.5 15.18 24966 14.7889 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251105 0 0.025 0.027 0.016 0.022 9257100 0.022 down down correct
BSRR.US Sierra Bancorp 20251105 0 28.89 29.92 28.89 29.92 44063 29.7146 up up correct
BSVN.US Bank7 Corp 20251105 0 41.0674 42.3749 41.0674 41.66 8749 41.4033 up up correct
BSY.US Bentley Systems Incorporated 20251105 0 50.52 50.52 46.37 48.48 3465000 48.4004 down down correct
BTAI.US BioXcel Therapeutics Inc 20251105 0 1.85 1.93 1.83 1.86 623281 1.86 up up correct
BTBD.US BT Brands Inc. Common Stock 20251105 0 1.74 1.78 1.72 1.75 79340 1.75 up up correct
BTBDW.US BT Brands Inc. Warrant 20251105 0 0.1501 0.1949 0.1501 0.1948 2400 0.1948 up up correct
BTBT.US Bit Digital Inc 20251105 0 3.24 3.33 3.19 3.28 36154200 3.28 up up correct
BTCS.US BTCS Inc. Common Stock 20251105 0 3.12 3.3062 3.12 3.28 2031486 3.28 up up correct
BTCY.US Biotricity Inc. Common Stock 20251105 0 0.54 0.583 0.54 0.5744 4541 0.5744 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251105 0 6.88 7 6.88 6.91 635800 6.6934 up up correct
BUSE.US First Busey Corporation 20251105 0 22.83 23.135 22.56 23.06 395929 22.8268 up up correct
BVS.US Bioventus Inc 20251105 0 7.5 7.61 7.255 7.38 522732 7.38 down down correct
BWAY.US BrainsWay Ltd 20251105 0 16.56 16.56 15.91 16.17 138600 8.085 down up incorrect
BWB.US Bridgewater Bancshares Inc 20251105 0 16.59 17 16.56 16.79 77846 16.79 up down incorrect
BWEN.US Broadwind Inc 20251105 0 2.13 2.1725 2.05 2.15 240927 2.15 up down incorrect
BWFG.US Bankwell Financial Group Inc 20251105 0 43 43.95 42.805 43.78 24434 43.4052 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20251105 0 42.67 45 42.0341 44.43 188468 44.43 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20251105 0 13.85 14.43 13.825 14.28 44100 14.28 up down incorrect
BYFC.US Broadway Financial Corporation 20251105 0 6.389 6.48 6.35 6.48 1034 6.48 up up correct
BYND.US Beyond Meat Inc 20251105 0 1.37 1.38 1.23 1.27 94676867 1.27 down down correct
BYRN.US Byrna Technologies Inc 20251105 0 19.37 19.97 18.075 18.46 663874 18.46 down down correct
BYSI.US BeyondSpring Inc 20251105 0 1.94 1.99 1.88 1.95 15463 1.95 up up correct
BZ.US Kanzhun Ltd ADR 20251105 0 21.49 21.8 20.86 20.97 5770183 20.97 down down correct
BZUN.US Baozun Inc 20251105 0 3.28 3.28 3.1809 3.22 67055 3.22 down down correct
CAAS.US China Automotive Systems Inc 20251105 0 4.26 4.325 4.24 4.29 20386 4.29 up down incorrect
CABA.US Cabaletta Bio Inc 20251105 0 2.7 2.73 2.4701 2.61 3678138 2.61 down up incorrect
CAC.US Camden National Corporation 20251105 0 38.42 39.35 38.42 39.2 51593 38.8336 up up correct
CACC.US Credit Acceptance Corporation 20251105 0 433.17 454.27 428.75 451.39 165102 451.39 up up correct
CADCX.US CADCX 20251105 0 24.92 24.92 24.92 24.92 0 24.4612
CADE.US PA 20251105 0 21.55 21.55 20.69 21.17 18814 20.8296 down down correct
CADEX.US CADEX 20251105 0 25.05 25.05 25.05 25.05 0 24.379
CADFX.US CION Ares Diversified Credit Fund W 20251105 0 25.32 25.32 25.32 25.32 0 24.8111
CADL.US Candel Therapeutics Inc. Common Stock 20251105 0 5.14 5.14 4.98 5.09 499848 5.09 down down correct
CADSX.US CADSX 20251105 0 25.16 25.16 25.16 25.16 0 24.6742
CADUX.US CADUX 20251105 0 25.29 25.29 25.29 25.29 0 24.7512
CADWX.US CADWX 20251105 0 25.12 25.12 25.12 25.12 0 24.6142
CAKE.US The Cheesecake Factory Incorporated 20251105 0 47.93 48.86 47.58 48.2 1009900 47.6995 up up correct
CALA.US Calithera Biosciences Inc 20251105 0 0.001 0.001 0.001 0.001 0 0.001
CALM.US Cal 20251105 0 88.96 89.9999 88.375 88.56 658544 87.7973 down down correct
CAMP.US CalAmp Corp 20251105 0 3.76 4.25 3.7 4.16 114300 4.16 up up correct
CAMT.US Camtek Ltd 20251105 0 117.56 125.53 117.56 123.74 202779 123.74 up up correct
CAN.US Canaan Inc 20251105 0 1.2 1.29 1.16 1.29 42503200 1.29 up up correct
CAPR.US Capricor Therapeutics Inc 20251105 0 6.06 6.26 6.03 6.22 1298962 6.22 up up correct
CAR.US Avis Budget Group Inc 20251105 0 137.13 141.96 134.74 140.23 875200 140.23 up up correct
CARE.US Carter Bankshares Inc 20251105 0 17.28 17.44 17.1 17.43 118888 17.43 up up correct
CARG.US CarGurus Inc 20251105 0 34.07 35.07 33.94 34.06 855090 34.06 down down correct
CARV.US Carver Bancorp Inc 20251105 0 3.14 3.19 2.9866 3.14 12652 3.14
CASH.US Meta Financial Group Inc 20251105 0 67 67.84 67 67.54 268618 67.4938 up up correct
CASI.US CASI Pharmaceuticals Inc 20251105 0 1.31 1.37 1.31 1.35 21015 1.35 up up correct
CASS.US Cass Information Systems Inc 20251105 0 39.29 40.44 39.25 40.42 67190 39.835 up up correct
CASY.US Casey's General Stores Inc 20251105 0 523.64 534.06 517.58 525.64 364974 525.1499 up up correct
CATY.US Cathay General Bancorp 20251105 0 45.79 46.97 45.74 46.51 368300 45.8498 up up correct
CBAN.US Colony Bankcorp Inc 20251105 0 16.0919 16.335 16.0919 16.28 33439 16.1859 up up correct
CBAT.US CBAK Energy Technology Inc 20251105 0 0.89 0.93 0.89 0.913 97645 0.913 up up correct
CBFV.US CB Financial Services Inc 20251105 0 32.25 32.25 31.86 32 5336 31.5179 down down correct
CBIO.US Catalyst Biosciences Inc 20251105 0 12.42 12.9413 12.42 12.43 44476 12.43 up up correct
CBNK.US Capital Bancorp Inc 20251105 0 29.25 29.25 28.056 28.225 43767 28.0011 down down correct
CBOE.US Cboe Global Markets Inc 20251105 0 251.44 253.64 249.19 251.4 774100 250.0812 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251105 0 32.54 33.25 31.88 32.95 940701 32.7255 up up correct
CBSH.US Commerce Bancshares Inc 20251105 0 53.44 54.28 53.44 53.73 1252230 50.6414 up up correct
CCAP.US Crescent Capital BDC Inc 20251105 0 14.06 14.19 14.03 14.15 110700 13.7418 up up correct
CCB.US Coastal Financial Corporation 20251105 0 104.98 108.31 104.065 105.54 165422 105.54 up up correct
CCBG.US Capital City Bank Group Inc 20251105 0 39.69 40.35 39.69 40.24 39784 39.9904 up up correct
CCCC.US C4 Therapeutics Inc 20251105 0 2.25 2.38 2.24 2.37 1586100 2.37 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251105 0 21.63 21.915 21.552 21.765 67500 20.9962 up up correct
CCEL.US Cryo 20251105 0 4.37 4.39 4.32 4.38 1700 4.38 up up correct
CCEP.US Coca 20251105 0 89.29 90.17 87.73 88.19 2942971 86.8093 down down correct
CCLFX.US CCLFX 20251105 0 10.58 10.58 10.58 10.58 0 10.3011
CCNE.US CNB Financial Corporation 20251105 0 24.47 24.89 24.3 24.69 86085 24.3626 up up correct
CCNEP.US CNB Financial Corporation 20251105 0 24.9 24.93 24.9 24.92 3400 24.0514 up up correct
CCOI.US Cogent Communications Holdings Inc 20251105 0 39.77 40.15 37.84 38.3 1728900 38.2205 down down correct
CCRN.US Cross Country Healthcare Inc 20251105 0 12.12 13.15 12 13.06 422241 13.06 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251105 0 28.63 29.86 28.63 29.72 135017 29.72 up up correct
CD.US Chindata Group Holdings Limited 20251105 0 8.42 11.19 8.41 10.96 172200 10.96 up up correct
CDLX.US Cardlytics Inc 20251105 0 1.75 1.8 1.65 1.76 1735784 1.76 up up correct
CDNA.US CareDx Inc 20251105 0 15.75 16.6 14.4186 16.53 3693027 16.53 up up correct
CDNS.US Cadence Design Systems Inc 20251105 0 331.95 332.555 324.23 327.63 2229588 327.63 down down correct
CDTX.US Cidara Therapeutics Inc 20251105 0 100.33 101 96.85 97.64 704926 97.64 down up incorrect
CDW.US CDW Corporation 20251105 0 142.21 146.68 141.11 146.32 2743400 144.9394 up down incorrect
CDXS.US Codexis Inc 20251105 0 2.17 2.23 2.11 2.15 627484 2.15 down up incorrect
CDZI.US Cadiz Inc 20251105 0 5.13 5.2825 5.02 5.09 474587 5.09 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20251105 0 19.375 19.555 19.375 19.555 800 19.0057 up up correct
CEDAX.US CEDAX 20251105 0 21.85 21.85 21.85 21.85 0 21.0518
CEDTX.US CEDTX 20251105 0 21.7 21.7 21.7 21.7 0 20.9307
CELC.US Celcuity Inc 20251105 0 73.81 74.79 71.06 74.59 956173 74.59 up down incorrect
CELH.US Celsius Holdings Inc 20251105 0 59.35 61.49 58.79 59.92 6614700 59.92 up down incorrect
CELU.US Celularity Inc 20251105 0 1.72 1.85 1.64 1.84 35292 1.84 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20251105 0 0.09 0.09 0.09 0.09 193 0.09
CENT.US Central Garden & Pet Company 20251105 0 30.72 31.43 30.65 31.36 54764 31.36 up up correct
CENTA.US Central Garden & Pet Company 20251105 0 27.85 28.46 27.62 28.41 395559 28.41 up up correct
CENX.US Century Aluminum Company 20251105 0 28.945 29.045 28.3 28.65 1578661 28.65 down down correct
CERS.US Cerus Corporation 20251105 0 1.46 1.49 1.4 1.45 818492 1.45 down down correct
CERT.US Certara Inc 20251105 0 11.55 11.68 11.42 11.57 1401351 11.57 up up correct
CETX.US Cemtrex Inc 20251105 0 4.55 4.73 4.5 4.67 25000 4.67 up up correct
CETXP.US Cemtrex Inc 20251105 0 0.1828 0.1828 0.1828 0.1828 100 0.1828
CEVA.US CEVA Inc 20251105 0 26.17 27.45 26.17 27.23 156978 27.23 up up correct
CFBK.US CF Bankshares Inc 20251105 0 23.35 23.85 23.28 23.41 21300 23.332 up down incorrect
CFFI.US C&F Financial Corporation 20251105 0 68.6 70.68 68.6 70.68 3260 70.2373 up down incorrect
CFFN.US Capitol Federal Financial Inc 20251105 0 6.23 6.305 6.21 6.29 617780 6.0988 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251105 0 22.7 22.9 22.355 22.54 5809200 22.54 down down correct
CG.US The Carlyle Group Inc 20251105 0 51.38 52.515 50.51 52.05 3648393 51.3702 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251105 0 17.63 17.64 17.55 17.63 14700 17.3403
CGBD.US TCG BDC Inc 20251105 0 12.39 12.4 12 12.13 728903 11.7483 down down correct
CGC.US Canopy Growth Corporation 20251105 0 1.15 1.18 1.135 1.14 16420900 1.14 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251105 0 22.49 22.49 22.49 22.49 0 22.0983
CGEM.US Cullinan Oncology Inc 20251105 0 7.39 7.52 7.17 7.31 633275 7.31 down down correct
CGEN.US Compugen Ltd 20251105 0 1.63 1.7 1.62 1.64 267777 1.64 up up correct
CGNT.US Cognyte Software Ltd 20251105 0 8.41 8.599 8.41 8.55 222576 8.55 up up correct
CGNX.US Cognex Corporation 20251105 0 40.11 40.71 39.62 40.5 1954000 40.35 up up correct
CGO.US Calamos Global Total Return Fund 20251105 0 11.79 11.83 11.77 11.8 8200 11.4829 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20251105 0 1.57 1.73 1.54 1.69 1466934 1.69 up up correct
CHCI.US Comstock Holding Companies Inc 20251105 0 14.03 15 13.8794 14.99 26988 14.99 up up correct
CHCO.US City Holding Company 20251105 0 118.94 120.65 118.8 120.1 69095 119.25 up up correct
CHDN.US Churchill Downs Incorporated 20251105 0 98.83 99.94 98.49 99 553086 98.6172 up up correct
CHEF.US The Chefs' Warehouse Inc 20251105 0 61.89 64.03 61.78 63.53 449202 63.53 up down incorrect
CHEK.US Check 20251105 0 1.31 1.35 1.296 1.35 18400 1.35 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20251105 0 11.29 11.43 11.24 11.42 365300 11.0305 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20251105 0 190.56 196.03 190.3 195.41 635079 195.41 up up correct
CHMG.US Chemung Financial Corporation 20251105 0 50.94 51.3 50.57 51.3 5208 51.0121 up up correct
CHNR.US China Natural Resources Inc 20251105 0 4.55 4.71 4.3793 4.41 7311 4.41 down down correct
CHRS.US Coherus BioSciences Inc 20251105 0 1.54 1.6081 1.54 1.565 1143959 1.565 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20251105 0 152.24 154.41 152.15 153.13 1209400 151.9997 up up correct
CHSCL.US CHS Inc 20251105 0 25.48 25.5555 25.4703 25.5 27366 25.0363 up up correct
CHSCM.US CHS Inc 20251105 0 24.9 25.0399 24.87 25.02 18218 24.5981 up up correct
CHSCN.US CHS Inc 20251105 0 25.18 25.3199 25.18 25.26 16900 24.8167 up up correct
CHSCO.US CHS Inc 20251105 0 26.38 26.5791 26.38 26.54 6343 26.0471 up up correct
CHSCP.US CHS Inc 20251105 0 28.3 28.6695 28.28 28.28 10451 27.7807 down down correct
CHTR.US Charter Communications Inc 20251105 0 222.06 226.61 220.26 225.15 2154900 225.15 up up correct
CHW.US Calamos Global Dynamic Income Fund 20251105 0 7.62 7.63 7.56 7.59 153600 7.3925 down down correct
CHY.US Calamos Convertible and High Income Fund 20251105 0 11.64 11.78 11.64 11.73 269900 11.3325 up up correct
CIFR.US Cipher Mining Inc 20251105 0 22.87 25.52 22.685 24.71 59167012 24.71 up up correct
CIFRW.US Cipher Mining Inc 20251105 0 12.45 14.29 11.5901 13.57 279187 13.5368 up up correct
CIGI.US Colliers International Group Inc 20251105 0 154.73 154.73 149.96 153.485 221484 153.3313 down down correct
CINF.US Cincinnati Financial Corporation 20251105 0 157.77 160.26 156.9 160.04 520400 159.2077 up up correct
CIVB.US Civista Bancshares Inc 20251105 0 21.521 21.795 21.3901 21.76 44780 21.6025 up up correct
CIZN.US Citizens Holding Company 20251105 0 6.61 6.73 6.61 6.73 700 6.73 up up correct
CLAR.US Clarus Corporation 20251105 0 3.33 3.49 3.31 3.43 174913 3.4047 up up correct
CLBK.US Columbia Financial Inc 20251105 0 14.98 15.44 14.98 15.31 100889 15.31 up up correct
CLBT.US Cellebrite DI 20251105 0 16 16.225 15.923 16.05 851600 16.05 up down incorrect
CLDX.US Celldex Therapeutics Inc 20251105 0 23.86 24.14 23.29 23.73 890700 23.73 down up incorrect
CLFD.US Clearfield Inc 20251105 0 33.81 34.3344 33.04 33.16 136193 33.16 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251105 0 2.26 2.27 2.1146 2.19 10110 2.19 down down correct
CLIR.US ClearSign Technologies Corporation 20251105 0 0.85 0.9599 0.841 0.9162 164800 0.9162 up up correct
CLLS.US Cellectis S.A 20251105 0 3.27 3.35 3.25 3.26 10315 3.26 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251105 0 19.76 20 19.2 19.49 810978 19.49 down down correct
CLNE.US Clean Energy Fuels Corp 20251105 0 2.71 2.745 2.18 2.34 4715015 2.34 down down correct
CLNN.US Clene Inc 20251105 0 11.06 11.59 10.685 10.78 77401 10.78 down down correct
CLNNW.US Clene Inc 20251105 0 0.0093 0.0094 0.0075 0.009 63143 0.009 down down correct
CLOV.US Clover Health Investments Corp 20251105 0 2.82 3.02 2.59 2.965 22349150 2.965 up up correct
CLPS.US CLPS Incorporation 20251105 0 0.8405 0.8847 0.8405 0.87 3367 0.87 up up correct
CLPT.US ClearPoint Neuro Inc 20251105 0 17.67 17.76 16.9 16.98 960453 16.98 down down correct
CLRB.US Cellectar Biosciences Inc 20251105 0 3.39 3.39 3.25 3.34 40835 3.34 down down correct
CLRO.US ClearOne Inc 20251105 0 5.33 5.4999 5.16 5.2081 3561 5.2081 down down correct
CLSD.US Clearside Biomedical Inc 20251105 0 3.72 4.1399 3.72 4.07 24665 4.07 up up correct
CLSK.US CleanSpark Inc 20251105 0 16.31 16.9474 16.15 16.58 20584609 16.58 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251105 0 14.32 14.63 14.32 14.63 967 14.63 up up correct
CLVR.US Clever Leaves Holdings Inc 20251105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251105 0 1.195 1.195 1.195 1.195 765 1.195
CMBM.US Cambium Networks Corporation 20251105 0 3.21 3.48 2.63 2.73 24491471 2.73 down down correct
CMCO.US Columbus McKinnon Corporation 20251105 0 15.51 15.95 14.94 15.8 280612 15.6774 up up correct
CMCSA.US Comcast Corporation 20251105 0 27.434 27.9738 27.369 27.9288 40249207 25.8718 up up correct
CMCT.US CIM Commercial Trust Corporation 20251105 0 4.91 5 4.55 4.73 30700 4.73 down down correct
CME.US CME Group Inc 20251105 0 266.59 271.1 266.52 268 2379829 266.7702 up up correct
CMLS.US Cumulus Media Inc 20251105 0 0.131 0.131 0.099 0.1195 162530 0.1195 down down correct
CMMB.US Chemomab Therapeutics Ltd 20251105 0 2.61 2.8 2.6 2.67 45000 2.67 up down incorrect
CMPR.US Cimpress plc 20251105 0 65.62 66.83 63.04 64.72 238252 64.72 down up incorrect
CMPS.US COMPASS Pathways plc 20251105 0 6.54 6.57 5.41 5.49 4206918 5.49 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20251105 0 3.82 3.905 3.49 3.82 2896429 3.82
CMTL.US Comtech Telecommunications Corp 20251105 0 2.95 2.97 2.86 2.94 115987 2.94 down down correct
CNDT.US Conduent Incorporated 20251105 0 2.3 2.36 2.285 2.31 781747 2.31 up up correct
CNET.US ZW Data Action Technologies Inc 20251105 0 2.02 2.02 1.84 1.95 15800 1.95 down down correct
CNEY.US CN Energy Group. Inc 20251105 0 1.81 1.81 1.73 1.79 9312 1.79 down down correct
CNOB.US ConnectOne Bancorp Inc 20251105 0 24.45 24.79 24.08 24.72 259900 24.376 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251105 0 24.12 24.12 24.12 24.12 300 23.4776
CNRLX.US CNRLX 20251105 0 16.98 16.98 16.98 16.98 0 16.3038
CNROX.US CNROX 20251105 0 6.24 6.24 6.24 6.24 0 5.5731
CNSP.US CNS Pharmaceuticals Inc 20251105 0 6.6 6.84 6.51 6.822 9100 6.822 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251105 0 17.99 22.915 17.05 22.52 10088300 22.52 up up correct
CNTB.US Connect Biopharma Holdings Limited 20251105 0 1.66 1.7 1.61 1.685 82999 1.685 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20251105 0 1.11 1.14 1.06 1.13 349005 1.13 up up correct
CNTY.US Century Casinos Inc 20251105 0 1.89 2.04 1.89 1.985 44523 1.985 up up correct
CNXC.US Concentrix Corporation 20251105 0 39 39.343 38 38.2 1184400 37.8439 down down correct
CNXN.US PC Connection Inc 20251105 0 58.54 58.97 58.15 58.61 117090 58.2754 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20251105 0 40.08 42.22 39.85 41.79 998300 41.79 up up correct
COCP.US Cocrystal Pharma Inc 20251105 0 1.03 1.05 1.03 1.04 47224 1.04 up up correct
CODA.US Coda Octopus Group Inc 20251105 0 9.19 9.45 9.0809 9.2 53621 9.2 up up correct
CODX.US Co 20251105 0 0.3935 0.44 0.385 0.3921 201476 11.763 down down correct
COF.US PN 20251105 0 17.14 17.3799 17.14 17.33 25518 16.7914 up up correct
COFS.US ChoiceOne Financial Services Inc 20251105 0 28.85 29.8475 28.85 29.71 191389 29.4399 up up correct
COGT.US Cogent Biosciences Inc 20251105 0 14.29 14.74 13.78 14.42 2524700 14.42 up up correct
COHR.US Coherent Inc 20251105 0 131.71 139.35 126 134.63 9063100 134.63 up up correct
COHU.US Cohu Inc 20251105 0 22.7 24.25 22.675 24.08 791264 24.08 up down incorrect
COIN.US Coinbase Global Inc 20251105 0 315.885 324.14 310.8401 319.3 8215486 319.3 up down incorrect
COKE.US Coca 20251105 0 134 137 133.82 134.74 380838 134.5153 up down incorrect
COLB.US Columbia Banking System Inc 20251105 0 26.55 27.14 26.35 26.52 3959500 25.8573 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20251105 0 35.76 36.5799 35.255 35.85 506639 35.85 up up correct
COLM.US Columbia Sportswear Company 20251105 0 50.26 52.945 49.93 52.35 776841 52.0369 up up correct
COMM.US CommScope Holding Company Inc 20251105 0 16.04 16.935 16.04 16.59 4200415 16.59 up up correct
COMS.US COMSovereign Holding Corp 20251105 0 0.01 0.01 0.01 0.01 0 0.01
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251105 0 0.0002 0.051 0.0002 0.0002 15309 0.0002
CORT.US Corcept Therapeutics Incorporated 20251105 0 67 77.02 67 76.65 1021999 76.65 up up correct
COST.US Costco Wholesale Corporation 20251105 0 940 945.28 927.44 935.03 2974800 933.7544 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20251105 0 2.59 2.66 2.29 2.33 109487 2.33 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251105 0 0.76 0.76 0.673 0.675 163200 0.675 down down correct
CPRDX.US CPRDX 20251105 0 11.42 11.42 11.42 11.42 0 11.1612
CPREX.US CPREX 20251105 0 11.42 11.42 11.42 11.42 0 11.1544
CPRSX.US CPRSX 20251105 0 11.41 11.41 11.41 11.41 0 11.1739
CPRT.US Copart Inc 20251105 0 42.68 42.95 41.83 41.93 11291400 41.93 down down correct
CPRTX.US CPRTX 20251105 0 11.41 11.41 11.41 11.41 0 11.1728
CPRX.US Catalyst Pharmaceuticals Inc 20251105 0 20.99 21.83 20.96 21.38 2435922 21.38 up up correct
CPSH.US CPS Technologies Corporation 20251105 0 3.52 3.685 3.46 3.54 269852 3.54 up up correct
CPSS.US Consumer Portfolio Services Inc 20251105 0 8.39 8.49 8.27 8.49 17370 8.49 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251105 0 14.97 15.26 14.97 15.24 65500 14.6771 up up correct
CRAI.US CRA International Inc 20251105 0 188.29 195 187.89 189.94 125986 189.3207 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251105 0 11.27 11.45 10.83 10.9 560097 10.9 down down correct
CRBU.US Caribou Biosciences Inc 20251105 0 2.28 2.29 2.09 2.19 2121621 2.19 down down correct
CRCT.US Cricut Inc 20251105 0 5.405 5.79 4.625 4.75 1487926 4.6542 down down correct
CRDF.US Cardiff Oncology Inc 20251105 0 2.22 2.27 2.19 2.24 651800 2.24 up up correct
CRDFX.US CRDFX 20251105 0 22.5 22.5 22.5 22.5 0 21.8869
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251105 0 22.49 22.49 22.49 22.49 0 22.0428
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251105 0 1.05 1.095 1.04 1.09 338806 1.09 up up correct
CRDLX.US CRDLX 20251105 0 22.49 22.49 22.49 22.49 0 22.0714
CRDTX.US Griffin Inst Access Credit Fund CL A 20251105 0 22.5 22.5 22.5 22.5 0 22.0665
CREDX.US CREDX 20251105 0 8.31 8.31 8.31 8.31 0 8.0619
CREG.US China Recycling Energy Corporation 20251105 0 1.12 1.175 1.11 1.15 49982 1.15 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251105 0 1 1 1 1 5377 1
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251105 0 12.19 12.2201 11.7 11.78 138785 10.8946 down down correct
CREX.US Creative Realities Inc 20251105 0 2.76 3 2.6123 3 45706 3 up down incorrect
CRIS.US Curis Inc 20251105 0 1.4905 1.4905 1.42 1.42 61058 1.42 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20251105 0 0.03 0.03 0.02 0.02 34300 0.02 down up incorrect
CRMD.US CorMedix Inc 20251105 0 11.36 11.54 11.12 11.16 1907906 11.16 down down correct
CRMT.US America's Car 20251105 0 21.53 22.52 20.94 21.71 215772 21.71 up up correct
CRNC.US Cerence Inc 20251105 0 9.83 9.935 9.55 9.74 1266400 9.74 down down correct
CRNT.US Ceragon Networks Ltd 20251105 0 2.4 2.5 2.37 2.48 469672 2.48 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20251105 0 42.28 43.2001 41.41 42.53 851528 42.53 up up correct
CRON.US Cronos Group Inc 20251105 0 2.44 2.49 2.43 2.45 1245479 2.45 up up correct
CROX.US Crocs Inc 20251105 0 78.65 81.665 77.67 80.23 1859091 80.23 up up correct
CRSP.US CRISPR Therapeutics AG 20251105 0 56.5 57.23 54.91 56.99 2083556 56.99 up up correct
CRSR.US Corsair Gaming Inc 20251105 0 6.52 6.7 6.09 6.53 2150804 6.53 up up correct
CRTD.US Creatd Inc 20251105 0 0.274 0.274 0.274 0.274 5 5.48
CRTO.US Criteo S.A 20251105 0 22.45 22.68 22.06 22.28 394539 22.28 down down correct
CRUS.US Cirrus Logic Inc 20251105 0 127.05 130.2 116.3946 119.42 1586985 119.42 down down correct
CRVL.US CorVel Corporation 20251105 0 75.39 76.37 73.59 75.47 182857 75.47 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20251105 0 7.54 7.96 7.13 7.53 1571377 7.53 down down correct
CRWD.US CrowdStrike Holdings Inc 20251105 0 531.88 535.19 526 534.14 1646200 534.14 up up correct
CRWS.US Crown Crafts Inc 20251105 0 2.8 2.855 2.8 2.85 14881 2.7694 up up correct
CSBR.US Champions Oncology Inc 20251105 0 6.74 6.82 6.65 6.8 3412 6.8 up up correct
CSCO.US Cisco Systems Inc 20251105 0 72.22 72.58 71.34 72.1 16113500 71.7162 down down correct
CSGP.US CoStar Group Inc 20251105 0 69.46 70.625 69.21 70.44 3897903 70.44 up down incorrect
CSGS.US CSG Systems International Inc 20251105 0 78.2 78.4 78.045 78.3 1027209 77.9746 up down incorrect
CSIQ.US Canadian Solar Inc 20251105 0 24.96 26.35 24.26 25 10854930 25 up up correct
CSPI.US CSP Inc 20251105 0 11.44 12.1 11.44 11.99 19600 11.9219 up up correct
CSQ.US Calamos Strategic Total Return Fund 20251105 0 18.86 19.2499 18.86 19.04 293136 18.5944 up down incorrect
CSTE.US Caesarstone Ltd 20251105 0 1.07 1.1 1.05 1.07 54650 1.07
CSTL.US Castle Biosciences Inc 20251105 0 31.56 34.36 31.555 33.57 1094628 33.57 up up correct
CSWC.US Capital Southwest Corporation 20251105 0 20.24 20.575 19.93 20.57 912112 19.8138 up up correct
CSX.US CSX Corporation 20251105 0 35.73 35.99 35.25 35.32 13966400 35.0744 down down correct
CTAS.US Cintas Corporation 20251105 0 182.72 186.44 182.72 185.81 2179600 184.9397 up up correct
CTBI.US Community Trust Bancorp Inc 20251105 0 51.84 52.72 51.685 52.72 68463 52.2552 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251105 0 3.93 4.02 3.86 4.01 959018 4.01 up up correct
CTLP.US Cantaloupe Inc 20251105 0 10.56 10.57 10.55 10.56 420598 10.56
CTMX.US CytomX Therapeutics Inc 20251105 0 4.15 4.455 4.02 4.21 4826843 4.21 up up correct
CTRE.US CareTrust REIT Inc 20251105 0 35.52 36.265 35.19 36 1698600 35.6734 up up correct
CTRM.US Castor Maritime Inc 20251105 0 1.96 1.99 1.96 1.98 13651 1.98 up up correct
CTRN.US Citi Trends Inc 20251105 0 36.1 37.43 36.1 37.41 132182 37.41 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251105 0 72.74 74.91 72.74 74.66 6359668 73.9584 up up correct
CTSO.US Cytosorbents Corporation 20251105 0 0.78 0.8 0.745 0.745 196430 0.745 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251105 0 1.4 1.4299 1.32 1.37 266461 1.37 down down correct
CUE.US Cue Biopharma Inc 20251105 0 0.7227 0.7723 0.7044 0.7333 99701 0.7333 up down incorrect
CUEN.US Cuentas Inc 20251105 0 0.0001 0.0001 0.0001 0.0001 150 0.0001
CULL.US Cullman Bancorp Inc. Common Stock 20251105 0 11.75 11.75 11.75 11.75 5000 11.6414
CURI.US CuriosityStream Inc 20251105 0 4.18 4.215 4.035 4.09 279800 3.9255 down up incorrect
CVAC.US CureVac N.V 20251105 0 5.3 5.3 5.27 5.27 482782 5.27 down down correct
CVBF.US CVB Financial Corp 20251105 0 18.47 18.805 18.41 18.68 580864 18.4892 up up correct
CVCO.US Cavco Industries Inc 20251105 0 532.49 576.02 532.49 559.95 201914 559.95 up up correct
CVGI.US Commercial Vehicle Group Inc 20251105 0 1.54 1.6 1.46 1.48 148324 1.48 down down correct
CVGW.US Calavo Growers Inc 20251105 0 22.49 22.685 22.32 22.42 170001 22.2178 down down correct
CVLG.US Covenant Logistics Group Inc 20251105 0 20.34 20.45 19.92 20.12 107210 20.0062 down down correct
CVLT.US Commvault Systems Inc 20251105 0 134.42 135.725 128.45 128.65 1487004 128.65 down down correct
CVRX.US CVRx Inc. Common Stock 20251105 0 9.98 10.17 9.72 9.79 227557 9.79 down down correct
CVV.US CVD Equipment Corporation 20251105 0 3.63 3.9617 3.63 3.66 28184 3.66 up up correct
CWBC.US Community West Bancshares 20251105 0 21.26 21.65 21.18 21.52 72800 21.4181 up up correct
CWCO.US Consolidated Water Co. Ltd 20251105 0 34.81 35.49 34.545 34.72 83562 34.5823 down down correct
CWST.US Casella Waste Systems Inc 20251105 0 89.55 90.115 87.5 90 659267 90 up down incorrect
CXDO.US Crexendo Inc 20251105 0 6.67 7.29 6.53 6.84 478362 6.84 up down incorrect
CYBR.US CyberArk Software Ltd 20251105 0 507.98 510.18 503.64 505.81 468349 505.81 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20251105 0 5.79 5.79 5.79 5.79 0 5.79
CYCN.US Cyclerion Therapeutics Inc 20251105 0 1.75 1.83 1.72 1.75 10300 1.75
CYPS.US Cyclo3pss Corporation 20251105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251105 0 9.1 9.59 8.28 8.53 1515600 8.53 down down correct
CYTK.US Cytokinetics Incorporated 20251105 0 59.34 60.43 58.61 59.19 1320800 59.19 down down correct
CZNC.US Citizens & Northern Corporation 20251105 0 19.13 19.3 19.13 19.24 38064 19.0033 up up correct
CZR.US Caesars Entertainment Inc 20251105 0 20.055 20.67 19.545 19.93 9295000 19.93 down down correct
CZWI.US Citizens Community Bancorp Inc 20251105 0 16.18 16.45 16.15 16.37 37422 16.2801 up up correct
DAKT.US Daktronics Inc 20251105 0 19.43 20.09 19.43 19.74 378440 19.74 up up correct
DARE.US Daré Bioscience Inc 20251105 0 1.8 1.8698 1.8 1.84 80201 1.84 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251105 0 7.905 10 7.905 9.14 10502670 9.14 up up correct
DBGI.US Digital Brands Group Inc 20251105 0 7.51 8.53 7.5 7.84 129000 7.84 up up correct
DBVT.US DBV Technologies S.A 20251105 0 14.54 14.77 13.93 14.1 69607 14.1 down up incorrect
DBX.US Dropbox Inc 20251105 0 29.17 29.34 28.93 29.13 2421815 29.13 down up incorrect
DCBO.US Docebo Inc 20251105 0 25.31 25.31 24.5153 25.18 86479 25.18 down up incorrect
DCGO.US DocGo Inc 20251105 0 1.03 1.09 1.0212 1.08 623583 1.08 up down incorrect
DCOM.US Dime Community Bancshares Inc 20251105 0 26.26 26.88 26.26 26.62 229500 26.4062 up up correct
DCOMP.US Dime Community Bancshares Inc 20251105 0 19.1 19.398 19.077 19.37 15900 18.6879 up up correct
DCTH.US Delcath Systems Inc 20251105 0 8.93 9.16 8.56 8.68 1281400 8.68 down up incorrect
DDOG.US Datadog Inc 20251105 0 158.15 159.05 154.69 154.98 5345383 154.98 down down correct
DENN.US Denny's Corporation 20251105 0 6.17 6.18 6.16 6.17 4263655 6.17
DFH.US Dream Finders Homes Inc 20251105 0 19.07 19.6501 19.0001 19.33 371994 19.33 up up correct
DGICA.US Donegal Group Inc 20251105 0 18.83 19.265 18.755 19.26 157562 19.0744 up up correct
DGII.US Digi International Inc 20251105 0 35.68 36.9944 35.68 36.27 142236 36.27 up up correct
DGLY.US Digital Ally Inc 20251105 0 1.7 1.739 1.7 1.7 4932 5.1
DH.US Definitive Healthcare Corp. Class A Common Stock 20251105 0 2.78 2.82 2.67 2.72 157413 2.72 down down correct
DHC.US Diversified Healthcare Trust 20251105 0 4.22 4.31 4.15 4.255 925012 4.2475 up up correct
DHCNI.US DHCNI 20251105 0 16.54 17.15 16.54 17.01 41600 16.6627 up up correct
DHCNL.US Diversified Healthcare Trust 20251105 0 17.9 17.97 17.616 17.8 24116 17.042 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251105 0 129 130.645 128.25 130.35 39126 126.2458 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20251105 0 3.52 3.6408 3.52 3.6 52954 3.6 up up correct
DIOD.US Diodes Incorporated 20251105 0 50.88 52.86 50.27 52.39 235500 52.39 up up correct
DJCO.US Daily Journal Corporation 20251105 0 402.83 407.22 391.755 406.14 510579 406.14 up up correct
DKNG.US DraftKings Inc 20251105 0 28.94 28.95 27.89 27.92 17147600 27.92 down down correct
DLHC.US DLH Holdings Corp 20251105 0 6.07 6.28 5.98 6.22 38872 6.22 up up correct
DLO.US DLocal Limited Class A Common Shares 20251105 0 14.08 14.22 13.78 14.17 1395298 14.17 up up correct
DLPN.US Dolphin Entertainment Inc 20251105 0 1.675 1.75 1.62 1.685 8913 1.685 up up correct
DLTH.US Duluth Holdings Inc 20251105 0 2.6901 2.83 2.6901 2.83 47242 2.83 up up correct
DLTR.US Dollar Tree Inc 20251105 0 102.15 105.19 100.59 104.92 3616529 104.92 up up correct
DMAC.US DiaMedica Therapeutics Inc 20251105 0 6.73 6.85 6.615 6.65 216559 6.65 down up incorrect
DMLP.US Dorchester Minerals L.P 20251105 0 23.32 23.87 22.81 22.99 186435 22.306 down up incorrect
DMRC.US Digimarc Corporation 20251105 0 9.28 9.43 8.97 9.04 153098 9.04 down up incorrect
DNLI.US Denali Therapeutics Inc 20251105 0 14.84 14.99 14.56 14.89 1247353 14.89 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20251105 0 3.48 3.875 3.46 3.77 5836406 3.77 up down incorrect
DOCU.US DocuSign Inc 20251105 0 70.85 71.61 69.88 70.9 2405817 70.9 up down incorrect
DOGZ.US Dogness (International) Corporation 20251105 0 12.68 12.84 12.01 12.05 44061 12.05 down up incorrect
DOMO.US Domo Inc 20251105 0 12.94 13.27 12.85 13.03 405183 13.03 up down incorrect
DOOO.US BRP Inc 20251105 0 62.38 63.8 62.06 63.31 163185 63.171 up up correct
DORM.US Dorman Products Inc 20251105 0 131.85 134.075 130.5 131.37 186288 131.37 down down correct
DOX.US Amdocs Limited 20251105 0 83.49 84.21 83.41 83.97 826984 83.4255 up up correct
DOYU.US DouYu International Holdings Limited 20251105 0 6.69 6.85 6.62 6.8 42200 6.8 up up correct
DPRO.US Draganfly Inc. Common Shares 20251105 0 9 9.18 8.55 8.95 2014084 8.95 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251105 0 30.495 30.495 29.58 29.58 10300 23.9363 down down correct
DRIO.US DarioHealth Corp 20251105 0 13.4 13.665 13.22 13.59 21558 13.59 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251105 0 3.07 3.18 2.94 3.17 39300 3.17 up up correct
DRVN.US Driven Brands Holdings Inc 20251105 0 14.75 14.85 13.96 14.485 1645808 14.485 down up incorrect
DSGN.US Design Therapeutics Inc 20251105 0 6.23 6.9 6.23 6.55 86016 6.55 up up correct
DSGX.US The Descartes Systems Group Inc 20251105 0 85.13 85.8 83.825 85.54 1266860 85.54 up up correct
DSP.US Viant Technology Inc 20251105 0 8.55 9.25 8.5 9.12 360324 9.12 up up correct
DSWL.US Deswell Industries Inc 20251105 0 3.41 3.48 3.26 3.35 20695 3.2607 down down correct
DTIL.US Precision BioSciences Inc 20251105 0 6.61 6.895 6.51 6.62 102557 6.62 up up correct
DTSS.US Datasea Inc 20251105 0 1.78 1.85 1.78 1.84 19370 1.84 up up correct
DTST.US Data Storage Corporation 20251105 0 4.13 4.2 4.12 4.2 20100 4.2 up up correct
DTSTW.US Data Storage Corporation 20251105 0 0.2415 0.25 0.172 0.1747 35316 0.1747 down down correct
DUO.US Fangdd Network Group Ltd 20251105 0 1.8 1.91 1.78 1.88 93300 1.88 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251105 0 262.78 268.97 260 260.02 3813100 260.02 down down correct
DUOT.US Duos Technologies Group Inc 20251105 0 10.08 10.77 9.9982 10.66 341146 10.66 up up correct
DVAX.US Dynavax Technologies Corporation 20251105 0 9.95 10.39 9.92 10.3 2378341 10.3 up up correct
DWSN.US Dawson Geophysical Company 20251105 0 2 2.16 2 2.16 40900 2.16 up up correct
DXCM.US DexCom Inc 20251105 0 60.95 60.95 58.34 59.28 8967400 59.28 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20251105 0 0.9 0.9962 0.9 0.95 104072 0.95 up up correct
DXPE.US DXP Enterprises Inc 20251105 0 121.19 122.65 116.48 122.01 134200 122.01 up up correct
DXYN.US The Dixie Group Inc 20251105 0 0.685 0.685 0.685 0.685 1128 0.685
DYAI.US Dyadic International Inc 20251105 0 1.0401 1.0699 1.02 1.04 25926 1.04 down down correct
DYN.US Dyne Therapeutics Inc 20251105 0 21.44 21.45 20.3901 20.9 2368697 20.9 down down correct
DYNT.US Dynatronics Corporation 20251105 0 0.0455 0.0455 0.0455 0.0455 0 0.0455
EA.US Electronic Arts Inc 20251105 0 200.53 200.96 200.4 200.74 1301400 200.3628 up up correct
EBAY.US eBay Inc 20251105 0 81.68 82.6 80.43 81.01 4066200 80.4562 down up incorrect
EBC.US Eastern Bankshares Inc 20251105 0 16.91 17.395 16.885 17.22 3102700 16.985 up up correct
EBET.US Esports Technologies Inc 20251105 0 0.001 0.001 0.001 0.001 1268 0.001
EBMT.US Eagle Bancorp Montana Inc 20251105 0 16.35 16.595 16.15 16.57 23192 16.3199 up up correct
EBON.US Ebang International Holdings Inc 20251105 0 4.06 4.41 4.06 4.41 4300 4.41 up up correct
ECOR.US electroCore Inc 20251105 0 4.95 4.96 4.47 4.74 62300 4.74 down down correct
ECPG.US Encore Capital Group Inc 20251105 0 41.1 42.835 41.1 42.75 352957 42.75 up up correct
EDAP.US EDAP TMS S.A 20251105 0 2.08 2.1645 2.08 2.08 43111 2.08
EDIT.US Editas Medicine Inc 20251105 0 2.79 2.85 2.71 2.78 1515380 2.78 down down correct
EDRY.US EuroDry Ltd 20251105 0 12.15 13 12.11 12.83 1193 12.83 up up correct
EDSA.US Edesa Biotech Inc 20251105 0 1.72 1.73 1.65 1.69 70800 1.69 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251105 0 1.0842 1.0842 1.05 1.05 2214 1.05 down down correct
EDUC.US Educational Development Corporation 20251105 0 1.34 1.43 1.34 1.41 44000 1.41 up up correct
EEFT.US Euronet Worldwide Inc 20251105 0 73.94 74.22 72.38 73.21 1110237 73.21 down down correct
EEIQ.US Elite Education Group International Limited 20251105 0 0.382 0.382 0.3525 0.3675 3627 5.88 down down correct
EFOI.US Energy Focus Inc 20251105 0 2.65 2.7 2.65 2.65 4454 2.65
EFSC.US Enterprise Financial Services Corp 20251105 0 53.25 53.97 52.68 53.8 126049 53.4964 up up correct
EFTR.US Effector Therapeutics Inc 20251105 0 0.0002 0.0002 0.0002 0.0002 331 0.0002
EGAN.US eGain Corporation 20251105 0 15.25 15.54 14.65 15.11 455604 15.11 down down correct
EGBN.US Eagle Bancorp Inc 20251105 0 16.35 17 16.22 16.52 571700 16.5138 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251105 0 29.0965 29.0965 29.0965 29.0965 9 28.8917
EGRX.US Eagle Pharmaceuticals Inc 20251105 0 0.75 0.75 0.75 0.75 0 0.75
EH.US EHang Holdings Limited 20251105 0 16.86 17.08 16.52 16.55 1008827 16.55 down down correct
EHTH.US eHealth Inc 20251105 0 4.93 5.05 4.75 4.94 276265 4.94 up up correct
EIOAX.US EIOAX 20251105 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251105 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251105 0 0.8839 0.8839 0.8022 0.8399 40093 0.8399 down down correct
EKSO.US Ekso Bionics Holdings Inc 20251105 0 5.09 5.2883 5.042 5.25 20537 5.25 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20251105 0 4.17 4.4 3.99 4.03 1741100 4.03 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20251105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251105 0 4.71 4.8 4.7067 4.8 8710 4.8 up down incorrect
ELTK.US Eltek Ltd 20251105 0 11.09 11.26 11.09 11.26 600 11.26 up down incorrect
ELYS.US Elys Game Technology Corp 20251105 0 0.0005 0.0005 0.0005 0.0005 2000 0.0005
EM.US Smart Share Global Limited 20251105 0 1.38 1.39 1.36 1.39 1243842 1.39 up down incorrect
EML.US The Eastern Company 20251105 0 21.01 21.01 20.4901 20.68 8316 20.4443 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251105 0 1.02 1.02 0.98 1 177600 1 down down correct
ENPH.US Enphase Energy Inc 20251105 0 29.15 32.46 29.06 32.2 12636100 32.2 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251105 0 2.05 2.09 2.03 2.08 16900 2.08 up up correct
ENSG.US The Ensign Group Inc 20251105 0 185.4 194 184.99 189.93 718200 189.8601 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20251105 0 10.79 11.2 10.61 10.92 273246 10.92 up up correct
ENTG.US Entegris Inc 20251105 0 87.51 90.47 87.045 88.5 2293073 88.4265 up up correct
ENTX.US Entera Bio Ltd 20251105 0 2.79 3.11 2.7601 3.04 364029 3.04 up up correct
ENVB.US Enveric Biosciences Inc 20251105 0 5.79 7.74 5.79 7.24 305137 7.24 up up correct
ENVX.US Enovix Corporation 20251105 0 11.26 11.65 11.2 11.32 9564400 11.32 up up correct
EOLS.US Evolus Inc 20251105 0 6.41 6.88 6.365 6.81 2343620 6.81 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20251105 0 14.4 15.38 13.89 14.86 16463300 14.86 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20251105 0 3.27 3.95 2.66 3.47 279200 3.47 up down incorrect
EPSN.US Epsilon Energy Ltd 20251105 0 4.76 4.8688 4.76 4.8 73618 4.7398 up up correct
EQ.US Equillium Inc 20251105 0 1.44 1.44 1.25 1.26 615266 1.26 down down correct
EQBK.US Equity Bancshares Inc 20251105 0 40.81 41.7 40.75 41.42 70300 41.2539 up up correct
EQIX.US Equinix Inc. (REIT) 20251105 0 822.54 829.28 810.58 822.12 592000 812.7418 down down correct
ERAS.US Erasca Inc. Common Stock 20251105 0 2.31 2.35 2.18 2.2 1155100 2.2 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251105 0 9.75 9.86 9.74 9.75 9049300 9.75
ERIE.US Erie Indemnity Company 20251105 0 289.6 290.875 286.2301 288.16 122049 286.6647 down down correct
ERII.US Energy Recovery Inc 20251105 0 16.54 17.36 16.5 17.26 521043 17.26 up up correct
ESCA.US Escalade Incorporated 20251105 0 11.61 11.99 11.61 11.97 13830 11.8388 up up correct
ESEA.US Euroseas Ltd 20251105 0 57.03 59.425 56.4686 59.15 44924 58.476 up up correct
ESLT.US Elbit Systems Ltd 20251105 0 469.84 470.31 465 465.09 68958 464.4606 down down correct
ESPR.US Esperion Therapeutics Inc 20251105 0 2.81 2.995 2.77 2.94 5386632 2.94 up up correct
ESQ.US Esquire Financial Holdings Inc 20251105 0 94.76 96.91 94.5 96.8 48712 96.4446 up up correct
ESSC.US East Stone Acquisition Corporation 20251105 0 24.947 25.176 24.947 25.176 300 25.1665 up up correct
ESTA.US Establishment Labs Holdings Inc 20251105 0 53.91 62.25 52.25 60.51 2389739 60.51 up up correct
ETON.US Eton Pharmaceuticals Inc 20251105 0 18.57 20.02 18.41 19.25 366388 19.25 up up correct
ETSY.US Etsy Inc 20251105 0 57.89 60.78 57.68 60.28 3933012 60.28 up up correct
EVCM.US EverCommerce Inc. Common Stock 20251105 0 11.23 11.61 11.14 11.55 164241 11.55 up up correct
EVER.US EverQuote Inc 20251105 0 24.28 25.075 24.0301 24.99 840264 24.99 up up correct
EVFM.US Evofem Biosciences Inc 20251105 0 0.011 0.011 0.008 0.01 1895600 0.01 down down correct
EVGN.US Evogene Ltd 20251105 0 1.21 1.23 1.14 1.18 86656 1.18 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20251105 0 3.7 3.89 3.61 3.79 4481240 3.79 up up correct
EVGOW.US EVgo Equity Warrants 20251105 0 0.177 0.178 0.164 0.174 30200 0.174 down down correct
EVLO.US Evelo Biosciences Inc 20251105 0 0.0005 0.0005 0.0005 0.0005 30000 0.0005
EVLV.US Newhold Investment Corp 20251105 0 7.24 7.39 7.18 7.25 2059712 7.25 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20251105 0 0.545 0.56 0.5031 0.5031 211491 0.5031 down down correct
EVOK.US Evoke Pharma Inc 20251105 0 10.72 10.73 10.63 10.69 210005 10.69 down up incorrect
EVOL.US Evolving Systems Inc 20251105 0 0.4 0.4 0.4 0.4 45 0.4
EWBC.US East West Bancorp Inc 20251105 0 100.03 101.95 99.185 100.69 570816 99.9861 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20251105 0 3.77 3.82 3.68 3.78 170084 3.78 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20251105 0 17.35 17.52 16.82 17.37 800025 17.37 up up correct
EXAS.US Exact Sciences Corporation 20251105 0 69.38 70.36 68.65 69.63 3977790 69.63 up up correct
EXC.US Exelon Corporation 20251105 0 46.61 46.89 46.13 46.15 9720500 45.3621 down down correct
EXEL.US Exelixis Inc 20251105 0 40 41.545 38.19 40.37 4959797 40.37 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251105 0 1.59 1.63 1.57 1.62 298052 1.62 up up correct
EXLS.US ExlService Holdings Inc 20251105 0 39.6 39.97 39.03 39.47 1257851 39.47 down down correct
EXPD.US Expeditors International of Washington Inc 20251105 0 134.17 140.72 133.27 137.92 3413500 137.1971 up up correct
EXPE.US Expedia Group Inc 20251105 0 210.48 215.56 208.44 213.81 1678300 212.9916 up up correct
EXPI.US eXp World Holdings Inc 20251105 0 9.91 10.105 9.85 10.05 1382141 10.05 up up correct
EXPO.US Exponent Inc 20251105 0 71.94 73.88 71.79 73.66 360600 73.0564 up up correct
EXTR.US Extreme Networks Inc 20251105 0 17.79 18.03 17.49 17.65 1559309 17.65 down down correct
EYE.US National Vision Holdings Inc 20251105 0 23.28 25.48 22 24.7 5000598 24.7 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251105 0 35.91 35.91 35.89 35.89 322 35.2916 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20251105 0 11.305 12.14 9.65 11.015 4600697 11.015 down up incorrect
EZGO.US EZGO Technologies Ltd 20251105 0 0.154 0.157 0.14 0.145 106196 3.625 down up incorrect
EZPW.US EZCORP Inc 20251105 0 17.56 18.115 17.55 18 372274 18 up down incorrect
FA.US First Advantage Corporation Common Stock 20251105 0 12.78 13.21 12.65 12.93 1058827 12.93 up up correct
FAMI.US Farmmi Inc 20251105 0 1.43 1.49 1.39 1.45 18100 1.45 up up correct
FANG.US Diamondback Energy Inc 20251105 0 139.2 140.82 137.03 137.29 1830700 135.5406 down down correct
FARM.US Farmer Bros. Co 20251105 0 1.72 1.79 1.72 1.76 51472 1.76 up down incorrect
FAST.US Fastenal Company 20251105 0 41.21 41.98 41.01 41.68 6031900 41.4507 up up correct
FAT.US FAT Brands Inc 20251105 0 1.75 1.8301 1.68 1.69 72342 1.69 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251105 0 2.31 2.31 2.31 2.31 600 2.31
FATBP.US FAT Brands Inc 20251105 0 2.25 2.49 2.25 2.41 23300 2.41 up up correct
FATE.US Fate Therapeutics Inc 20251105 0 1.19 1.2 1.08 1.09 3035098 1.09 down down correct
FB.US Meta Platforms Inc. 20251105 0 41.92 42.02 41.92 41.93 900 41.1661 up up correct
FBIO.US Fortress Biotech Inc 20251105 0 2.45 2.53 2.44 2.48 295200 2.48 up up correct
FBIOP.US Fortress Biotech Inc 20251105 0 6.83 6.95 6.83 6.85 6300 6.85 up up correct
FBIZ.US First Business Financial Services Inc 20251105 0 51.06 52.3899 51.02 51.92 24451 51.3217 up up correct
FBNC.US First Bancorp 20251105 0 49.51 50.89 49.295 50.7 140347 50.4734 up up correct
FBRT.US PE 20251105 0 21.1215 21.5399 21.11 21.49 5874 21.0313 up up correct
FBRX.US Forte Biosciences Inc 20251105 0 11.15 11.495 10.3 10.3 66108 10.3 down down correct
FCAP.US First Capital Inc 20251105 0 44.52 44.52 44.52 44.52 2693 44.2888
FCBC.US First Community Bankshares Inc 20251105 0 32.32 33.185 32.32 33.08 32212 31.5505 up up correct
FCCO.US First Community Corporation 20251105 0 26.78 27.1 26.6001 26.905 21449 26.7653 up up correct
FCEL.US FuelCell Energy Inc 20251105 0 7.55 8.71 7.45 8.49 4049100 8.49 up up correct
FCFS.US FirstCash Inc 20251105 0 159.58 162.25 158.3665 162.18 444025 161.3795 up down incorrect
FCNCA.US First Citizens BancShares Inc 20251105 0 1807.73 1843.59 1800.25 1801.23 62800 1797.3403 down up incorrect
FCNCP.US First Citizens BancShares Inc 20251105 0 22.3 22.45 22.16 22.22 12500 21.5503 down down correct
FCREX.US FCREX 20251105 0 11.98 11.98 11.98 11.98 0 11.6978
FCRIX.US FCRIX 20251105 0 12.03 12.03 12.03 12.03 0 11.653
FCRUX.US FCRUX 20251105 0 11.96 11.96 11.96 11.96 0 11.6936
FCUV.US Focus Universal Inc. Common Stock 20251105 0 4.045 4.1 4.045 4.1 260 41 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20251105 0 43.5 44.6 43.29 44.6 6740 43.7616 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251105 0 10.65 10.93 10.33 10.51 635120 10.51 down down correct
FDUS.US Fidus Investment Corporation 20251105 0 20.52 20.86 20.4101 20.82 99660 20.3639 up up correct
FECAX.US FECAX 20251105 0 22.55 22.55 22.55 22.55 0 21.8782
FEIM.US Frequency Electronics Inc 20251105 0 34.17 35.24 34.01 34.22 169351 34.22 up up correct
FELE.US Franklin Electric Co. Inc 20251105 0 95.25 96.02 94.04 95.71 187797 95.1889 up up correct
FEMY.US Femasys Inc. Common Stock 20251105 0 0.725 0.879 0.701 0.835 17165600 0.835 up up correct
FENC.US Fennec Pharmaceuticals Inc 20251105 0 8.02 8.36 7.83 8.25 109833 8.25 up up correct
FFBC.US First Financial Bancorp 20251105 0 23.65 24.055 23.535 23.96 396712 23.508 up up correct
FFBW.US FFBW Inc 20251105 0 14.2 14.2 14.2 14.2 0 14.2
FFIC.US Flushing Financial Corporation 20251105 0 14.07 14.78 14.05 14.72 318605 14.5287 up up correct
FFIN.US First Financial Bankshares Inc 20251105 0 30.65 31.395 30.6 31.22 541308 31.0322 up up correct
FFIV.US F5 Networks Inc 20251105 0 242.12 250.5599 241.95 246.49 1257733 246.49 up up correct
FFWM.US First Foundation Inc 20251105 0 5.25 5.45 5.2 5.38 1558600 5.38 up up correct
FGBI.US First Guaranty Bancshares Inc 20251105 0 5.79 5.8 5.7 5.77 29269 5.7585 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251105 0 16.05 16.05 15.58 15.85 16500 15.0725 down down correct
FGEN.US FibroGen Inc 20251105 0 11 11.15 11 11 10787 11
FHB.US First Hawaiian Inc 20251105 0 24.45 25.055 24.425 24.76 1144960 24.2504 up up correct
FHN.US PF 20251105 0 18.49 18.68 18.43 18.55 15707 18.2493 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20251105 0 3.54 4.04 3.54 4 306273 4 up down incorrect
FIBK.US First Interstate BancSystem Inc 20251105 0 31.74 32.61 31.71 32.2 778611 31.3518 up up correct
FINW.US FinWise Bancorp Common Stock 20251105 0 18.505 19.22 18.505 19.2 10049 19.2 up up correct
FISI.US Financial Institutions Inc 20251105 0 28.76 29.26 28.72 29.24 97430 28.9632 up up correct
FISV.US Fiserv Inc 20251105 0 63.74 64.87 63.5 64 15623000 64 up up correct
FITB.US Fifth Third Bancorp 20251105 0 42.1 42.64 41.8 42.51 5368860 42.1522 up up correct
FITBI.US Fifth Third Bancorp 20251105 0 25.43 25.52 25.42 25.48 46615 24.9797 up up correct
FITBO.US Fifth Third Bancorp 20251105 0 20.27 20.48 20.2 20.33 24700 20.0102 up up correct
FITBP.US Fifth Third Bancorp 20251105 0 25.14 25.14 24.91 25 8400 24.6239 down down correct
FIVE.US Five Below Inc 20251105 0 155.94 161.99 152.03 155.94 1380206 155.94
FIVN.US Five9 Inc 20251105 0 23.2 23.385 22.68 22.76 1805987 22.76 down down correct
FIZZ.US National Beverage Corp 20251105 0 33.22 33.85 33.18 33.5 225607 33.5 up up correct
FKWL.US Franklin Wireless Corp 20251105 0 5 5.06 4.98 5.06 3600 5.0209 up up correct
FLEX.US Flex Ltd 20251105 0 62.35 65.44 62.205 65.26 4877513 65.26 up up correct
FLGC.US Flora Growth Corp 20251105 0 10.25 10.25 9.1201 9.5 27910 9.5 down down correct
FLGT.US Fulgent Genetics Inc 20251105 0 22.8 23.145 22.59 22.78 158700 22.78 down down correct
FLL.US Full House Resorts Inc 20251105 0 2.4 2.46 2.34 2.39 139656 2.39 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251105 0 19.81 21.72 19.41 20.72 6634700 20.72 up down incorrect
FLNT.US Fluent Inc 20251105 0 2 2.06 1.98 2.03 14419 2.03 up down incorrect
FLUX.US Flux Power Holdings Inc 20251105 0 2.25 2.53 2.24 2.39 997900 2.39 up up correct
FLWS.US 1 20251105 0 3.42 3.645 3.41 3.49 801180 3.49 up up correct
FLXN.US Flexion Therapeutics Inc 20251105 0 25.605 25.63 25.59 25.616 1900 24.779 up up correct
FLXS.US Flexsteel Industries Inc 20251105 0 34.51 35.31 34.5 35.14 34713 34.9678 up up correct
FLYW.US Flywire Corporation 20251105 0 14.99 15.17 13.53 13.99 4735117 13.99 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20251105 0 23.9458 24.7436 23.9458 24.57 14961 24.3534 up up correct
FMBH.US First Mid Bancshares Inc 20251105 0 36.18 37.01 35.95 36.92 138999 36.4598 up up correct
FMNB.US Farmers National Banc Corp 20251105 0 13.2 13.26 12.9 13.24 153172 12.922 up up correct
FNCH.US Finch Therapeutics Group Inc 20251105 0 14.1 14.1 14.05 14.05 2100 14.05 down down correct
FNKO.US Funko Inc 20251105 0 3.02 3.18 2.95 3.18 894496 3.18 up up correct
FNLC.US The First Bancorp Inc 20251105 0 24.89 25.46 24.88 25.46 16769 25.1182 up up correct
FNWB.US First Northwest Bancorp 20251105 0 9.105 9.105 8.95 8.98 5204 8.98 down down correct
FNWD.US Finward Bancorp Common Stock 20251105 0 33.7 33.7 33.04 33.43 10000 33.3254 down down correct
FOLD.US Amicus Therapeutics Inc 20251105 0 9.05 9.345 8.99 9.19 7125542 9.19 up up correct
FONR.US FONAR Corporation 20251105 0 14.77 14.9 14.71 14.75 20100 14.75 down down correct
FORA.US Forian Inc 20251105 0 2.15 2.29 2.15 2.21 47899 2.21 up up correct
FORD.US Forward Industries Inc 20251105 0 11.01 11.01 10.32 10.69 1087729 10.69 down down correct
FORM.US FormFactor Inc 20251105 0 51.97 55.695 51.62 55.36 1162046 55.36 up up correct
FORR.US Forrester Research Inc 20251105 0 7.66 7.815 7.525 7.81 134012 7.81 up down incorrect
FOSL.US Fossil Group Inc 20251105 0 1.95 2.09 1.9459 2.05 267357 2.05 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251105 0 16.5 17.43 15.68 17.43 39900 16.9817 up up correct
FOX.US Fox Corporation 20251105 0 58.15 59 57.75 58.36 1846000 58.048 up up correct
FOXA.US Fox Corporation 20251105 0 64.34 65.645 63.61 64.78 4906100 64.4638 up up correct
FOXF.US Fox Factory Holding Corp 20251105 0 22.48 23.07 22.32 22.89 534504 22.89 up up correct
FPAY.US FlexShopper Inc 20251105 0 0.007 0.007 0.007 0.007 12657 0.007
FRAF.US Franklin Financial Services Corporation 20251105 0 45.6 46.42 45.6 46.25 27200 45.5997 up up correct
FRBA.US First Bank 20251105 0 15.65 15.95 15.65 15.9 63218 15.7561 up up correct
FRHC.US Freedom Holding Corp 20251105 0 141.28 147.02 141.28 142.75 94200 142.75 up up correct
FRME.US First Merchants Corporation 20251105 0 35.69 36.23 35.3 36.12 219010 35.4401 up up correct
FROG.US JFrog Ltd 20251105 0 47.075 47.075 45.58 46.12 716500 46.12 down down correct
FROPX.US FROPX 20251105 0 16.88 16.88 16.88 16.88 0 16.0438
FRPH.US FRP Holdings Inc 20251105 0 23.111 24.03 23.045 24.03 112139 24.03 up up correct
FRPT.US Freshpet Inc 20251105 0 56.03 57.62 55.975 57.4 1580340 57.4 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251105 0 10.94 11.208 10.93 11.06 8422874 11.06 up up correct
FRST.US Primis Financial Corp 20251105 0 10.77 11 10.76 10.96 37218 10.7807 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251105 0 2.22 2.3 2.17 2.27 4135 6.81 up up correct
FSBC.US Five Star Bancorp 20251105 0 34.71 35.47 34.5204 35.2 62725 34.9779 up up correct
FSBW.US FS Bancorp Inc 20251105 0 38.98 39.13 37.82 37.97 42890 37.4364 down up incorrect
FSEA.US First Seacoast Bancorp 20251105 0 11.71 11.71 11.71 11.71 100 11.71
FSFG.US First Savings Financial Group Inc 20251105 0 30.06 30.22 29.99 30.19 13583 30.0435 up down incorrect
FSLR.US First Solar Inc 20251105 0 262.4 281.55 261.0274 277.39 3644340 277.39 up down incorrect
FSTR.US L.B. Foster Company 20251105 0 26.88 27.94 26.5371 27.79 17406 27.79 up up correct
FSV.US FirstService Corporation 20251105 0 156.63 156.71 153.87 154.94 311232 154.6667 down down correct
FTCI.US FTC Solar Inc 20251105 0 7.98 8.74 7.9 8.54 25669 8.54 up down incorrect
FTDR.US Frontdoor Inc 20251105 0 61.05 63.545 52.19 55.26 1832240 55.26 down up incorrect
FTEK.US Fuel Tech Inc 20251105 0 2.15 2.3 2.01 2.2 645698 2.2 up up correct
FTFT.US Future FinTech Group Inc 20251105 0 1.42 1.45 1.35 1.38 41900 5.52 down down correct
FTHM.US Fathom Holdings Inc 20251105 0 1.35 1.35 1.23 1.27 212095 1.27 down down correct
FTNT.US Fortinet Inc 20251105 0 84.61 86.32 84 85.99 8713535 85.99 up up correct
FULC.US Fulcrum Therapeutics Inc 20251105 0 8.33 8.37 7.7 7.87 781600 7.87 down down correct
FULT.US Fulton Financial Corporation 20251105 0 17.45 17.755 17.26 17.61 1223493 17.4402 up up correct
FULTP.US Fulton Financial Corporation 20251105 0 19.78 19.81 19.5 19.62 6600 19.2921 down down correct
FUNC.US First United Corporation 20251105 0 35.5 35.7725 35.44 35.69 15000 35.4549 up up correct
FUND.US Sprott Focus Trust Inc 20251105 0 8.12 8.25 8.12 8.21 10500 8.034 up up correct
FUSB.US First US Bancshares Inc 20251105 0 12.9 13.56 12.9 13.56 1966 13.4936 up down incorrect
FUTU.US Futu Holdings Limited 20251105 0 182 191.21 177.96 187.68 1788090 187.68 up down incorrect
FVCB.US FVCBankcorp Inc 20251105 0 12.16 12.39 12.06 12.33 15153 12.2803 up up correct
FWONA.US Formula One Group 20251105 0 91.17 95.87 91.17 92.11 148800 92.11 up down incorrect
FWONK.US Formula One Group 20251105 0 99.31 105.41 99.31 101.41 2138000 101.41 up down incorrect
FWRD.US Forward Air Corporation 20251105 0 18.2 18.26 17.41 17.69 844043 17.69 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251105 0 17.56 18.07 17.02 17.94 1736211 17.94 up down incorrect
FXNC.US First National Corporation 20251105 0 22.65 23.195 22.65 23.15 13806 22.8461 up down incorrect
FYBR.US Frontier Communications Parent Inc 20251105 0 37.78 37.79 37.7 37.77 1537323 37.77 down down correct
GABC.US German American Bancorp Inc 20251105 0 39.09 39.9599 39.09 39.82 80450 39.251 up up correct
GAIA.US Gaia Inc 20251105 0 4.63 4.695 4.34 4.51 52234 4.51 down down correct
GAIN.US Gladstone Investment Corporation 20251105 0 13.72 13.92 13.56 13.85 116800 13.5327 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251105 0 25.08 25.18 25.08 25.1799 1765 25.1799 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251105 0 23.943 24.065 23.943 24.04 4900 24.04 up up correct
GALT.US Galectin Therapeutics Inc 20251105 0 5.7 6 5.59 5.63 299000 5.63 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251105 0 6.85 7.02 6.79 6.99 721407 6.99 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20251105 0 0.565 0.59 0.556 0.579 1069000 0.579 up up correct
GANX.US Gain Therapeutics Inc 20251105 0 1.68 1.87 1.675 1.84 777648 1.84 up up correct
GASS.US StealthGas Inc 20251105 0 6.78 6.905 6.77 6.79 48435 6.79 up up correct
GBCI.US Glacier Bancorp Inc 20251105 0 41.01 42.66 40.61 41.92 1289700 41.5979 up down incorrect
GBDC.US Golub Capital BDC Inc 20251105 0 14.05 14.11 13.9 14.07 1231789 13.6841 up up correct
GBIO.US Generation Bio Co 20251105 0 5.3 5.34 5.18 5.19 64749 5.19 down down correct
GBLI.US Global Indemnity Group LLC 20251105 0 29.25 29.25 29.25 29.25 1300 28.8817
GBNY.US Generations Bancorp NY Inc 20251105 0 16.986 17 16.98 17 1800 17 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20251105 0 0.09 0.09 0.0868 0.0868 3556 0.0868 down down correct
GCBC.US Greene County Bancorp Inc 20251105 0 22.57 22.81 22.18 22.76 10038 22.5612 up up correct
GCMG.US GCM Grosvenor Inc 20251105 0 11.62 11.7 11.58 11.63 940100 11.3837 up up correct
GCMGW.US GCM Grosvenor Inc 20251105 0 0.1 0.24 0.1 0.16 166352 0.16 up up correct
GCREX.US Griffin Institutional Access Real Estate 20251105 0 22.61 22.61 22.61 22.61 0 22.3146
GDEN.US Golden Entertainment Inc 20251105 0 20.1 21.35 19.57 21.23 331561 21.038 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20251105 0 21.83 25.2978 21.6963 22.9 12747 22.9 up up correct
GDEVW.US Nexters Inc. Warrant 20251105 0 0.0297 0.0297 0.0297 0.0297 187 0.0297
GDRX.US GoodRx Holdings Inc 20251105 0 3.36 3.4895 3.245 3.33 3785320 3.33 down down correct
GDS.US GDS Holdings Limited 20251105 0 34.13 34.38 33.52 34.17 925667 34.17 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251105 0 8.77 8.99 8.74 8.97 1237935 8.97 up up correct
GECC.US Great Elm Capital Corporation 20251105 0 7.54 7.835 7.45 7.72 85192 7.35 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251105 0 25.37 25.4 25.2 25.2 4300 24.8305 down down correct
GEG.US Great Elm Group Inc 20251105 0 2.42 2.47 2.42 2.45 3900 2.45 up up correct
GENC.US Gencor Industries Inc 20251105 0 13.5 14.045 13.35 13.86 13026 13.86 up up correct
GEOS.US Geospace Technologies Corporation 20251105 0 25.26 26.6 25.071 26.25 152120 26.25 up down incorrect
GERN.US Geron Corporation 20251105 0 1.1 1.14 1.04 1.09 16738730 1.09 down up incorrect
GEVO.US Gevo Inc 20251105 0 2.131 2.2 2.1112 2.16 3616236 2.16 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251105 0 0.887 0.95 0.887 0.906 254100 0.906 up down incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20251105 0 34.44 35.9 34.34 35.63 2419599 35.63 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251105 0 60.91 61.2 58.12 59.17 2173700 58.506 down down correct
GH.US Guardant Health Inc 20251105 0 92.745 95.24 88.88 95.05 9810345 95.05 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20251105 0 13.43 13.8903 13.11 13.59 895100 13.59 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20251105 0 8.04 8.11 7.8701 7.99 52593 7.99 down down correct
GIGGU.US GigCapital4 Inc 20251105 0 12.58 12.58 12.58 12.58 0 12.58
GIGGW.US GigCapital4 Inc 20251105 0 0.7501 0.9 0.7501 0.8401 172487 0.8401 up up correct
GIGM.US GigaMedia Limited 20251105 0 1.64 1.64 1.6 1.6 616 1.6 down down correct
GIII.US G 20251105 0 27.06 28.485 26.82 28.25 364857 28.1601 up up correct
GILD.US Gilead Sciences Inc 20251105 0 122.2 123.73 121.71 122.58 6417503 121.7757 up up correct
GILT.US Gilat Satellite Networks Ltd 20251105 0 13.3 13.39 13.06 13.28 868900 13.28 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20251105 0 1.11 1.21 1.062 1.09 105685 1.09 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20251105 0 0.1364 0.1364 0.1361 0.1361 940 0.1361 down down correct
GIREX.US Griffin Institutional Access Real Estate 20251105 0 24.41 24.41 24.41 24.41 0 24.0919
GLAD.US Gladstone Capital Corporation 20251105 0 19.2 19.375 18.85 19.15 202424 18.5772 down up incorrect
GLBE.US Global 20251105 0 35.48 36.93 35.12 36.37 1740094 36.37 up up correct
GLBS.US Globus Maritime Limited 20251105 0 1.16 1.22 1.16 1.19 28900 1.19 up up correct
GLBZ.US Glen Burnie Bancorp 20251105 0 4.51 4.51 4.51 4.51 678 4.51
GLDD.US Great Lakes Dredge & Dock Corporation 20251105 0 12.73 12.74 12.1601 12.58 609691 12.58 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20251105 0 1.21 1.2495 1.15 1.23 65777 1.23 up up correct
GLNG.US Golar LNG Limited 20251105 0 40.61 41.2 39.14 39.62 2372282 39.3619 down down correct
GLPG.US Galapagos NV 20251105 0 30.19 30.405 29.808 29.89 173630 29.89 down down correct
GLPI.US Gaming and Leisure Properties Inc 20251105 0 45.28 45.43 45.05 45.1 1831256 44.2775 down down correct
GLRE.US Greenlight Capital Re Ltd 20251105 0 11.95 12.3 11.95 12.25 94162 12.25 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251105 0 23.94 23.94 23.94 23.94 0 23.6279
GLSI.US Greenwich LifeSciences Inc 20251105 0 8.25 8.649 8.225 8.37 84706 8.37 up up correct
GLTO.US Galecto Inc 20251105 0 5.8 6.0999 5.8 5.94 21996 5.94 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251105 0 11.93 12.39 11.69 12.31 582846 12.31 up up correct
GMBL.US Esports Entertainment Group Inc 20251105 0 0.376 0.376 0.376 0.376 300 0.376
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251105 0 0.055 0.055 0.055 0.055 0 0.055
GNFT.US Genfit SA 20251105 0 4.027 4.05 3.8 3.89 12051 3.89 down down correct
GNLN.US Greenlane Holdings Inc 20251105 0 3.137 3.23 3.132 3.16 23700 3.16 up up correct
GNPX.US Genprex Inc 20251105 0 4.61 6.25 4.6 5.85 497059 5.85 up up correct
GNSS.US Genasys Inc 20251105 0 2.32 2.41 2.27 2.4 60324 2.4 up up correct
GNTX.US Gentex Corporation 20251105 0 23.19 23.675 23.02 23.6 2917154 23.4843 up up correct
GO.US Grocery Outlet Holding Corp 20251105 0 12.56 13.63 11.551 13.03 7930400 13.03 up up correct
GOCO.US GoHealth Inc 20251105 0 3.6 3.79 3.6 3.79 27535 3.79 up up correct
GOGO.US Gogo Inc 20251105 0 8.75 8.905 8.675 8.76 1576730 8.76 up down incorrect
GOOD.US Gladstone Commercial Corporation 20251105 0 10.85 11.055 10.81 10.87 988747 10.4901 up down incorrect
GOODN.US Gladstone Commercial Corporation 20251105 0 22.5 22.5 22.5 22.5 300 21.9604
GOOG.US Alphabet Inc 20251105 0 279.38 286.7 277.88 284.75 20063200 284.5643 up down incorrect
GOOGL.US Alphabet Inc 20251105 0 278.87 286.415 277.34 284.31 31010301 284.1242 up up correct
GOSS.US Gossamer Bio Inc 20251105 0 2.29 2.375 2.2 2.37 2292300 2.37 up up correct
GOVX.US GeoVax Labs Inc 20251105 0 0.55 0.559 0.521 0.54 8832 13.5 down down correct
GP.US GreenPower Motor Company Inc 20251105 0 2.37 2.46 2.37 2.46 10100 2.46 up up correct
GPRE.US Green Plains Inc 20251105 0 11.4 11.865 10.762 11.28 4523594 11.28 down down correct
GPRO.US GoPro Inc 20251105 0 1.69 1.8 1.68 1.77 4085569 1.77 up up correct
GRBK.US Green Brick Partners Inc 20251105 0 63.35 64.37 62.76 63.08 217800 63.08 down down correct
GREE.US Greenidge Generation Holdings Inc 20251105 0 1.64 1.64 1.53 1.62 157900 1.62 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251105 0 16 16.4 15.575 16.4 3200 16.0003 up up correct
GRFS.US Grifols S.A 20251105 0 8.88 8.88 8.585 8.63 1485344 8.63 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251105 0 25.05 25.05 25.05 25.05 0 24.7231
GRIN.US Grindrod Shipping Holdings Ltd 20251105 0 27.13 27.469 27.13 27.429 5700 27.4115 up down incorrect
GRMN.US Garmin Ltd 20251105 0 203.64 205.49 200.64 205.48 1366700 204.6027 up down incorrect
GRNQ.US Greenpro Capital Corp 20251105 0 1.41 1.8 1.4 1.71 262314 1.71 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20251105 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GROW.US U.S. Global Investors Inc 20251105 0 2.42 2.463 2.41 2.46 11582 2.431 up up correct
GRPN.US Groupon Inc 20251105 0 19.38 20.64 19.01 20.47 1623800 20.47 up up correct
GRTX.US Galera Therapeutics Inc 20251105 0 0.024 0.025 0.0235 0.0237 122345 0.0237 down down correct
GRVY.US Gravity Co. Ltd 20251105 0 57.93 58.2 57.04 57.86 8879 57.86 down up incorrect
GRWG.US GrowGeneration Corp 20251105 0 1.46 1.49 1.44 1.47 245110 1.47 up down incorrect
GSBC.US Great Southern Bancorp Inc 20251105 0 55.99 57.625 55.99 57.58 31837 57.1846 up up correct
GSHD.US Goosehead Insurance Inc 20251105 0 66.95 67.59 65.735 66.73 314741 66.73 down down correct
GSIT.US GSI Technology Inc 20251105 0 8.8 9.02 8.03 8.98 1692580 8.98 up up correct
GSM.US Ferroglobe PLC 20251105 0 4.46 4.56 4.46 4.51 1259765 4.4965 up up correct
GSRDX.US GSRDX 20251105 0 7.43 7.43 7.43 7.43 0 7.2802
GSREX.US GSREX 20251105 0 7.43 7.43 7.43 7.43 0 7.294
GSRHX.US GSRHX 20251105 0 7.89 7.89 7.89 7.89 0 7.7354
GSRJX.US GSRJX 20251105 0 7.44 7.44 7.44 7.44 0 7.2952
GSRQX.US GSRQX 20251105 0 7.59 7.59 7.59 7.59 0 7.4402
GT.US The Goodyear Tire & Rubber Company 20251105 0 7.38 8.16 7.26 8.04 18343700 8.04 up up correct
GTBP.US GT Biopharma Inc 20251105 0 0.6 0.617 0.6 0.61 182700 0.61 up up correct
GTEC.US Greenland Technologies Holding Corporation 20251105 0 1.09 1.09 0.981 1.02 228600 1.02 down down correct
GTIM.US Good Times Restaurants Inc 20251105 0 1.34 1.4 1.28 1.38 63979 1.38 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20251105 0 46.99 47.18 45.665 45.83 2240300 45.83 down down correct
GTX.US Garrett Motion Inc 20251105 0 17.22 17.65 17.055 17.46 3268800 17.3072 up down incorrect
GURE.US Gulf Resources Inc 20251105 0 4.22 4.5375 4.1 4.38 24332 4.38 up down incorrect
GWRS.US Global Water Resources Inc 20251105 0 10.15 10.35 10.115 10.25 44366 10.138 up up correct
GYRO.US Gyrodyne LLC 20251105 0 9.72 9.72 9.72 9.72 500 9.72
HAFC.US Hanmi Financial Corporation 20251105 0 26.58 26.85 26.405 26.74 144721 26.4735 up up correct
HAIN.US The Hain Celestial Group Inc 20251105 0 1.12 1.14 1.08 1.11 1272203 1.11 down down correct
HALL.US Hallmark Financial Services Inc 20251105 0 0.0535 0.0535 0.0535 0.0535 2002 0.0535
HALO.US Halozyme Therapeutics Inc 20251105 0 68.31 70.49 67.8 68.3 1514200 68.3 down up incorrect
HAS.US Hasbro Inc 20251105 0 76.05 77.97 74.81 76.87 2872700 75.6409 up up correct
HBAN.US Huntington Bancshares Incorporated 20251105 0 15.31 15.45 15.175 15.29 26636789 15.1565 down down correct
HBANM.US Huntington Bancshares Incorporated 20251105 0 23.215 23.215 23 23.129 8900 22.419 down down correct
HBANP.US Huntington Bancshares Incorporated 20251105 0 17.88 18.01 17.8606 18 27217 17.707 up up correct
HBCP.US Home Bancorp Inc 20251105 0 53.555 54 53.075 53.92 23421 53.6548 up up correct
HBIO.US Harvard Bioscience Inc 20251105 0 0.61 0.6499 0.5634 0.5887 3673661 0.5887 down down correct
HBNC.US Horizon Bancorp Inc 20251105 0 15.64 16.09 15.6025 15.97 260941 15.8193 up up correct
HBT.US HBT Financial Inc 20251105 0 23.63 24.11 23.49 24.03 20500 23.8427 up up correct
HCAT.US Health Catalyst Inc 20251105 0 3.04 3.1 2.99 3.05 401746 3.05 up up correct
HCKT.US The Hackett Group Inc 20251105 0 18.92 19.165 18.68 18.94 1281116 18.826 up down incorrect
HCM.US HUTCHMED (China) Limited 20251105 0 15.75 15.75 15.5 15.57 16752 15.57 down down correct
HCSG.US Healthcare Services Group Inc 20251105 0 18.09 18.34 17.835 17.99 859162 17.99 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251105 0 2.62 2.78 2.53 2.76 4537 165.6 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20251105 0 3.4 3.4 3.1401 3.31 22209 3.31 down down correct
HDSN.US Hudson Technologies Inc 20251105 0 8.52 8.785 8.44 8.63 311791 8.63 up up correct
HELE.US Helen of Troy Limited 20251105 0 19.19 20.28 18.95 20.23 740108 20.23 up up correct
HEPS.US D 20251105 0 2.43 2.5 2.31 2.37 379359 2.37 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251105 0 15.49 15.49 15.49 15.49 249 15.3753
HFFG.US HF Foods Group Inc 20251105 0 2.25 2.41 2.18 2.39 96474 2.39 up up correct
HFWA.US Heritage Financial Corporation 20251105 0 22.21 22.585 22.15 22.49 208499 22.2823 up up correct
HGBL.US Heritage Global Inc 20251105 0 1.46 1.5 1.44 1.46 71000 1.46
HIFS.US Hingham Institution for Savings 20251105 0 280.65 297 279.26 291.48 48265 290.0532 up down incorrect
HIHO.US Highway Holdings Limited 20251105 0 1.52 1.52 1.45 1.52 31182 1.52
HIMX.US Himax Technologies Inc 20251105 0 8.82 9.09 8.745 9.08 1238931 9.08 up up correct
HITI.US High Tide Inc. Common Shares 20251105 0 3 3.056 2.99 3.01 239563 3.01 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20251105 0 4.98 5.1009 4.825 5.08 19291240 5.08 up up correct
HLIT.US Harmonic Inc 20251105 0 10.4 10.59 10.3502 10.44 1119799 10.44 up up correct
HLMN.US Hillman Solutions Corp 20251105 0 8.97 9.34 8.87 9.12 1861152 9.12 up up correct
HLNE.US Hamilton Lane Incorporated 20251105 0 124.17 126.325 122.935 123.98 719252 123.4793 down down correct
HNNA.US Hennessy Advisors Inc 20251105 0 9.3401 9.84 9.3401 9.84 2226 9.5619 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251105 0 24.875 24.875 24.875 24.875 400 24.5718
HNRG.US Hallador Energy Company 20251105 0 20.44 21.05 20.05 20.71 310555 20.71 up up correct
HNST.US The Honest Company Inc 20251105 0 3.39 3.41 3.29 3.3 7708213 3.3 down down correct
HOFT.US Hooker Furniture Corporation 20251105 0 9.14 9.44 9.02 9.3 38342 9.1999 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251105 0 0.453 0.453 0.421 0.448 5700 0.448 down down correct
HOLX.US Hologic Inc 20251105 0 74.2 74.275 74.04 74.23 3799240 74.23 up up correct
HON.US Honeywell International Inc 20251105 0 196.12 199.73 195.31 197.05 4206400 194.9091 up up correct
HONE.US HarborOne Bancorp Inc 20251105 0 12.1 12.1 12.1 12.1 0 12.1
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251105 0 139.635 144.77 135.51 142.48 32318500 142.48 up up correct
HOOK.US HOOKIPA Pharma Inc 20251105 0 0.875 0.88 0.875 0.875 600 0.875
HOPE.US Hope Bancorp Inc 20251105 0 10.43 10.675 10.41 10.59 703899 10.3324 up up correct
HOTH.US Hoth Therapeutics Inc 20251105 0 1.33 1.36 1.31 1.31 227700 1.31 down down correct
HOWL.US Werewolf Therapeutics Inc 20251105 0 1.24 1.25 1.189 1.22 387587 1.22 down down correct
HPK.US HighPeak Energy Inc 20251105 0 6.16 6.47 6.1 6.12 529500 6.0835 down down correct
HQI.US HireQuest Inc 20251105 0 8.61 8.68 8.53 8.65 6800 8.5461 up up correct
HQY.US HealthEquity Inc 20251105 0 94.19 94.89 92.93 94.39 650700 94.39 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20251105 0 30.33 31.48 29.56 31.35 1447900 31.35 up up correct
HROW.US Harrow Health Inc 20251105 0 35.5 36.29 34.71 35.42 528000 35.42 down down correct
HRTX.US Heron Therapeutics Inc 20251105 0 1.12 1.14 1.06 1.11 1543683 1.11 down down correct
HRZN.US Horizon Technology Finance Corporation 20251105 0 6.61 6.655 6.48 6.63 822126 6.2019 up up correct
HSDT.US Helius Medical Technologies Inc 20251105 0 5 5.21 4.66 5.07 702200 5.07 up up correct
HSIC.US Henry Schein Inc 20251105 0 71.49 72.895 70.89 72.01 2364911 72.01 up up correct
HSII.US Heidrick & Struggles International Inc 20251105 0 58.68 58.81 58.64 58.74 500851 58.5902 up down incorrect
HST.US Host Hotels & Resorts Inc 20251105 0 16.07 16.47 16.03 16.21 15014700 15.8998 up up correct
HSTM.US HealthStream Inc 20251105 0 25.86 26.18 25.1201 25.71 200081 25.6774 down up incorrect
HTBK.US Heritage Commerce Corp 20251105 0 10.65 10.83 10.58 10.82 450034 10.5866 up down incorrect
HTHT.US Huazhu Group Limited 20251105 0 40.32 40.76 39.82 40.73 2114758 40.73 up up correct
HTLD.US Heartland Express Inc 20251105 0 7.67 7.8 7.58 7.72 570125 7.7033 up up correct
HTOO.US Fusion Fuel Green PLC 20251105 0 3.44 3.79 3.4 3.66 46900 3.66 up up correct
HTOOW.US Fusion Fuel Green PLC 20251105 0 0.0172 0.0255 0.0115 0.0255 28681 0.0255 up up correct
HUBG.US Hub Group Inc 20251105 0 35.28 36.075 34.83 35.72 610274 35.6074 up up correct
HUDI.US Huadi International Group Co. Ltd 20251105 0 1.29 1.3 1.25 1.27 9278 1.27 down down correct
HUIZ.US Huize Holding Limited 20251105 0 3.74 3.74 3.51 3.6 6900 3.6 down down correct
HUMA.US Humacyte Inc 20251105 0 1.49 1.49 1.42 1.45 3297036 1.45 down down correct
HUMAW.US Humacyte Inc 20251105 0 0.1889 0.2 0.169 0.1902 91369 0.1902 up up correct
HURC.US Hurco Companies Inc 20251105 0 16.68 17.4 16.6 16.77 13466 16.77 up down incorrect
HURN.US Huron Consulting Group Inc 20251105 0 164.76 167.76 162.33 167.57 186660 167.57 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20251105 0 50.04 51.3622 46.86 47 8304478 47 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20251105 0 30.5 30.99 30.5 30.99 5702 30.8071 up up correct
HWC.US Hancock Whitney Corporation 20251105 0 57.62 59.04 57.29 58.71 1143500 57.8539 up up correct
HWCPZ.US HWCPZ 20251105 0 23.91 24 23.91 24 3100 23.2191 up up correct
HWKN.US Hawkins Inc 20251105 0 129.13 130.44 127.29 127.47 140337 127.1127 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251105 0 11.3 11.3 11.3 11.3 0 11.3
HYFM.US Hydrofarm Holdings Group Inc 20251105 0 2.272 2.54 2.27 2.4 12100 2.4 up up correct
HYMC.US Hycroft Mining Holding Corporation 20251105 0 7.77 7.84 7.2 7.38 1132300 7.38 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251105 0 11.2 11.58 10.87 11.4 1233249 11.4 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251105 0 10.24 10.26 10.23 10.23 843568 10.23 down down correct
IBCP.US Independent Bank Corporation 20251105 0 30.405 30.84 30.1549 30.81 67151 30.4362 up up correct
IBEX.US IBEX Limited 20251105 0 36.45 37.73 36.45 37.42 106000 37.42 up up correct
IBKR.US Interactive Brokers Group Inc 20251105 0 71.2 72.19 70.05 71.62 2769000 71.4551 up up correct
IBOC.US International Bancshares Corporation 20251105 0 67.8 69.63 67.71 68.67 262653 67.9776 up up correct
IBRX.US ImmunityBio Inc 20251105 0 2.19 2.27 2.065 2.15 13359900 2.15 down down correct
ICCC.US ImmuCell Corporation 20251105 0 6.097 6.3 6.07 6.3 6174 6.3 up up correct
ICCM.US Icecure Medical 20251105 0 0.72 0.7305 0.7015 0.71 303119 0.71 down down correct
ICFI.US ICF International Inc 20251105 0 80.87 83.61 80.555 83.19 234505 83.0536 up up correct
ICHR.US Ichor Holdings Ltd 20251105 0 15.8 16.92 15.59 16.7 1488190 16.7 up up correct
ICLR.US ICON Public Limited Company 20251105 0 161.75 165.04 158.55 163.7 507072 163.7 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251105 0 2.77 2.78 2.74 2.75 7400 2.6238 down down correct
ICUI.US ICU Medical Inc 20251105 0 126.17 129.18 124.7 127.38 342836 127.38 up up correct
IDCC.US InterDigital Inc 20251105 0 375.31 387.135 368.19 385.82 367702 384.9601 up down incorrect
IDN.US Intellicheck Inc 20251105 0 4.36 4.48 4.32 4.38 46134 4.38 up down incorrect
IDXX.US IDEXX Laboratories Inc 20251105 0 724.36 728.9499 701.609 720.21 590823 720.21 down down correct
IDYA.US IDEAYA Biosciences Inc 20251105 0 30.62 30.845 28.993 29.66 929300 29.66 down down correct
IEP.US Icahn Enterprises L.P 20251105 0 8.35 8.86 8.33 8.83 2684000 8.3254 up up correct
IESC.US IES Holdings Inc 20251105 0 389.85 412 389.85 409.68 145962 409.68 up up correct
IFBD.US Infobird Co. Ltd 20251105 0 1.26 1.26 1.1675 1.22 22221 1.22 down down correct
IFMK.US iFresh Inc 20251105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251105 0 1.28 1.35 1.23 1.24 496695 1.24 down down correct
IGIC.US International General Insurance Holdings Ltd 20251105 0 22.35 23.7 22.28 22.46 228991 22.4151 up up correct
IHRT.US iHeartMedia Inc 20251105 0 3.84 4.58 3.664 4.51 5547249 4.51 up down incorrect
III.US Information Services Group Inc 20251105 0 5.9 5.959 5.79 5.85 285113 5.8044 down down correct
IIIV.US i3 Verticals Inc 20251105 0 30.12 31.25 29.48 30.11 241068 30.11 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251105 0 0.8726 0.92 0.8726 0.9081 141201 0.9081 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251105 0 0.335 0.335 0.335 0.335 0 0.335
IKT.US Inhibikase Therapeutics Inc 20251105 0 1.6 1.72 1.5803 1.7 210883 1.7 up up correct
ILMN.US Illumina Inc 20251105 0 121.5 126 120 122.44 2918200 122.44 up up correct
ILPT.US Industrial Logistics Properties Trust 20251105 0 5.28 5.52 5.27 5.42 236560 5.3715 up up correct
IMAB.US I 20251105 0 4.3 4.49 3.922 4.26 598289 4.26 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251105 0 10.39 10.39 10.39 10.39 0 10.39
IMCC.US IM Cannabis Corp 20251105 0 1.25 1.3895 1.2 1.33 80763 1.33 up up correct
IMCR.US Immunocore Holdings plc 20251105 0 31.85 32.2175 30.535 30.8 368479 30.8 down down correct
IMKTA.US Ingles Markets Incorporated 20251105 0 71.99 74.245 69.3901 73.85 163001 73.673 up up correct
IMMP.US Immutep Limited 20251105 0 1.76 1.79 1.7 1.74 71766 1.74 down down correct
IMMR.US Immersion Corporation 20251105 0 6.56 6.93 6.54 6.88 569974 6.8013 up up correct
IMNM.US Immunome Inc 20251105 0 15.47 15.81 14.71 15.35 1282200 15.35 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251105 0 20.45 21.62 20.45 21.62 13873 21.62 up up correct
IMRA.US IMARA Inc 20251105 0 30.42 31.62 30.38 30.4112 10601 24.6957 down down correct
IMRN.US Immuron Limited 20251105 0 1.55 1.59 1.42 1.51 6226315 1.51 down down correct
IMRX.US Immuneering Corporation 20251105 0 6.38 6.58 6.27 6.41 684547 6.41 up up correct
IMTE.US Integrated Media Technology Limited 20251105 0 0.82 0.89 0.783 0.875 201100 0.875 up up correct
IMTX.US Immatics N.V 20251105 0 9.26 9.405 8.86 8.94 901171 8.94 down down correct
IMUX.US Immunic Inc 20251105 0 0.7 0.739 0.7 0.723 831100 0.723 up up correct
IMVT.US Immunovant Inc 20251105 0 23.92 24.295 23.36 23.6 1524600 23.6 down down correct
IMXI.US International Money Express Inc 20251105 0 15 15.01 14.95 14.99 179093 14.99 down down correct
INAB.US IN8bio Inc. Common Stock 20251105 0 1.63 1.7 1.6 1.63 54218 1.63
INBK.US First Internet Bancorp 20251105 0 17.85 18.455 17.775 18.26 54922 18.2059 up up correct
INBKZ.US INBKZ 20251105 0 24.7 24.7 24.41 24.7 4100 23.6806
INBX.US Inhibrx Inc 20251105 0 81.99 86.64 80.735 82.27 343500 82.27 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251105 0 1.3992 1.4 1.3601 1.3727 9213 1.3727 down down correct
INCY.US Incyte Corporation 20251105 0 101.91 106.47 101.5 105.7 2764010 105.7 up up correct
INDB.US Independent Bank Corp 20251105 0 67.91 70.66 67.91 69.74 337727 69.1963 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251105 0 4.71 4.88 4.58 4.8 3341700 4.8 up up correct
INDP.US Indaptus Therapeutics Inc 20251105 0 2.82 2.82 2.5 2.59 56200 2.59 down down correct
INGN.US Inogen Inc 20251105 0 8.02 8.14 7.1501 7.39 485968 7.39 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20251105 0 12.94 14 12.75 13.07 28700 13.07 up up correct
INM.US InMed Pharmaceuticals Inc 20251105 0 1.73 1.74 1.6995 1.73 20095 1.73
INMB.US INmune Bio Inc 20251105 0 1.76 1.77 1.69 1.77 229976 1.77 up down incorrect
INMD.US InMode Ltd 20251105 0 14.36 14.6325 14.08 14.53 844161 14.53 up down incorrect
INN.US PF 20251105 0 20.05 20.05 19.77 19.96 3316 19.2 down up incorrect
INNV.US InnovAge Holding Corp 20251105 0 4.845 5.32 3.935 3.99 290333 3.99 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20251105 0 2.42 2.44 2.27 2.29 1912500 2.29 down down correct
INOD.US Innodata Inc 20251105 0 66.86 66.86 63.5012 64.69 1347242 64.69 down down correct
INOV.US Inovalon Holdings Inc 20251105 0 33.53 33.7 33.53 33.615 46100 33.615 up up correct
INSE.US Inspired Entertainment Inc 20251105 0 8 8.65 8 8.56 210000 8.56 up up correct
INSG.US Inseego Corp 20251105 0 14.16 14.65 14.15 14.4 163900 14.4 up up correct
INSM.US Insmed Incorporated 20251105 0 182.92 189.305 182.09 186.88 1635247 186.88 up up correct
INTA.US Intapp Inc. Common Stock 20251105 0 37.55 39.84 36 39.36 1278400 39.36 up up correct
INTC.US Intel Corporation 20251105 0 37.415 38.6898 37.11 38.38 74631602 38.38 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20251105 0 10.49 10.49 10.49 10.49 0 10.49
INTG.US The InterGroup Corporation 20251105 0 36.04 37.15 34.51 35.54 6000 35.54 down down correct
INTU.US Intuit Inc 20251105 0 656.85 662.59 653.72 655.33 1467215 654.1253 down down correct
INTZ.US Intrusion Inc 20251105 0 1.75 1.83 1.75 1.77 96545 1.77 up up correct
INVA.US Innoviva Inc 20251105 0 18.01 18.325 17.87 18.23 630141 18.23 up down incorrect
INVE.US Identiv Inc 20251105 0 3.77 3.95 3.74 3.79 37466 3.79 up down incorrect
INVZ.US Innoviz Technologies Ltd 20251105 0 1.66 1.695 1.63 1.69 3479509 1.69 up up correct
INVZW.US Innoviz Technologies Ltd 20251105 0 0.044 0.0469 0.0392 0.046 83229 0.046 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251105 0 0.8408 0.8999 0.808 0.8898 810463 0.8898 up up correct
IONS.US Ionis Pharmaceuticals Inc 20251105 0 72.14 75.075 71.48 74.68 2259305 74.68 up up correct
IOSP.US Innospec Inc 20251105 0 71.87 76 71.06 74.01 275493 73.1186 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251105 0 1.83 1.87 1.76 1.81 17711700 1.81 down down correct
IPAR.US Inter Parfums Inc 20251105 0 89.22 92.195 88.93 91.25 225640 90.383 up up correct
IPDN.US Professional Diversity Network Inc 20251105 0 2.82 2.8893 2.36 2.54 283908 2.54 down down correct
IPGP.US IPG Photonics Corporation 20251105 0 90 90.92 87.09 88.95 472713 88.95 down down correct
IPHA.US Innate Pharma S.A 20251105 0 1.84 1.84 1.75 1.82 13507 1.82 down down correct
IPSC.US Century Therapeutics Inc. 20251105 0 0.5801 0.5843 0.545 0.5598 1343490 0.5598 down down correct
IPW.US iPower Inc. 20251105 0 12.2 12.43 10.75 10.86 29723 10.86 down down correct
IPWR.US Ideal Power Inc 20251105 0 4.95 4.966 4.85 4.93 29800 4.93 down down correct
IQ.US iQIYI Inc 20251105 0 2.19 2.22 2.175 2.2 5373850 2.2 up up correct
IRBT.US iRobot Corporation 20251105 0 2.71 2.735 2.55 2.7 1942576 2.7 down down correct
IRDM.US Iridium Communications Inc 20251105 0 17.88 18.26 17.78 17.97 1468325 17.8261 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251105 0 68.8 76.87 67.7 76.41 45875000 76.41 up up correct
IRIX.US IRIDEX Corporation 20251105 0 1.06 1.06 1.045 1.045 8427 1.045 down down correct
IRMD.US IRadimed Corporation 20251105 0 86.73 86.73 82.83 84.96 126180 84.1885 down down correct
IROQ.US IF Bancorp Inc 20251105 0 25.8025 25.97 25.8025 25.8499 2959 25.8499 up up correct
IRTC.US iRhythm Technologies Inc 20251105 0 181.27 181.27 176.34 180.49 370275 180.49 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251105 0 1.88 2.23 1.875 2.06 4055445 2.06 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251105 0 0.651 0.68 0.64 0.674 147210 0.674 up up correct
ISRG.US Intuitive Surgical Inc 20251105 0 538 552 536.15 548.55 2863375 548.55 up up correct
ISSC.US Innovative Solutions and Support Inc 20251105 0 8.85 9.23 8.78 9.15 300675 9.15 up up correct
ISTR.US Investar Holding Corporation 20251105 0 23.39 23.99 23.3 23.88 18079 23.7823 up up correct
ITIC.US Investors Title Company 20251105 0 276.91 285.105 270 282.9 23483 273.5887 up up correct
ITRI.US Itron Inc 20251105 0 106.79 107.7 104.49 107.15 1042338 107.15 up down incorrect
ITRM.US Iterum Therapeutics plc 20251105 0 0.612 0.645 0.61 0.616 373400 0.616 up up correct
ITRN.US Ituran Location and Control Ltd 20251105 0 38.21 39.095 38.21 39 33120 38.5505 up up correct
IVA.US Inventiva S.A 20251105 0 4.12 4.13 4.02 4.1 23448 4.1 down down correct
IZEA.US IZEA Worldwide Inc 20251105 0 4.79 5.09 4.72 4.95 146277 4.95 up down incorrect
JACK.US Jack in the Box Inc 20251105 0 16.79 17.875 16.69 17.13 1501734 17.13 up up correct
JAGX.US Jaguar Health Inc 20251105 0 1.69 1.755 1.66 1.723 27800 1.723 up up correct
JAKK.US JAKKS Pacific Inc 20251105 0 16.81 17.83 16.655 17.73 187035 17.2701 up up correct
JAMF.US Jamf Holding Corp 20251105 0 12.85 12.87 12.85 12.87 4326933 12.87 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251105 0 26.86 27.72 26.09 27.54 1194400 27.54 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251105 0 136.57 139.79 133.5 137.22 961300 137.22 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20251105 0 171.17 172.59 168.355 170.25 1099346 169.4676 down down correct
JBLU.US JetBlue Airways Corporation 20251105 0 4.105 4.32 4.1006 4.29 19005490 4.29 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251105 0 68.09 70.13 67.44 69.58 73362 68.622 up up correct
JD.US JD.com Inc 20251105 0 31.89 32.09 31.64 32.04 7422800 32.04 up up correct
JFIN.US Jiayin Group Inc 20251105 0 8.98 9.085 8.825 8.96 35420 8.96 down down correct
JFU.US 9F Inc 20251105 0 4.56 4.956 4.56 4.956 3804 4.956 up up correct
JG.US Aurora Mobile Limited 20251105 0 6.55 6.83 6.5 6.5 6529 6.5 down down correct
JJSF.US J & J Snack Foods Corp 20251105 0 85.22 86.56 84.56 85.24 293891 84.5219 up down incorrect
JKHY.US Jack Henry & Associates Inc 20251105 0 156.71 160.49 153.67 159.83 1595700 158.7209 up down incorrect
JOUT.US Johnson Outdoors Inc 20251105 0 39.68 41.115 39.42 40.76 34666 40.4574 up up correct
JPM.US PM 20251105 0 18.73 18.8194 18.66 18.73 121340 18.4679
JRSH.US Jerash Holdings (US) Inc 20251105 0 3.26 3.325 3.26 3.29 13639 3.1877 up up correct
JRVR.US James River Group Holdings Ltd 20251105 0 5.95 5.99 5.5 5.55 366663 5.5418 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20251105 0 18.67 19.2 18.67 18.71 9324 18.3553 up up correct
JSPR.US Jasper Therapeutics Inc 20251105 0 1.94 1.97 1.83 1.95 450800 1.95 up up correct
JSPRW.US Jasper Therapeutics Inc 20251105 0 0.1089 0.1212 0.0958 0.1178 9173 0.1178 up down incorrect
JVA.US Coffee Holding Co. Inc 20251105 0 3.89 4.0199 3.8 3.94 44980 3.8377 up up correct
JWEL.US Jowell Global Ltd 20251105 0 1.48 1.63 1.48 1.63 40800 1.63 up up correct
JYNT.US The Joint Corp 20251105 0 8.06 8.62 8.06 8.29 119849 8.29 up up correct
JZXN.US Jiuzi Holdings Inc 20251105 0 0.276 0.276 0.262 0.266 25020 10.64 down down correct
KALA.US Kala Pharmaceuticals Inc 20251105 0 0.7378 0.7997 0.733 0.7623 79800 0.7623 up up correct
KALU.US Kaiser Aluminum Corporation 20251105 0 90.49 92.91 90.365 92.56 133705 92.0168 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251105 0 10.79 11.035 10.64 10.99 870304 10.99 up up correct
KARO.US Karooooo Ltd 20251105 0 43.54 44.98 43.1 43.83 36277 43.83 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251105 0 0.519 0.5518 0.5133 0.529 12255 0.529 up up correct
KBNT.US Kubient Inc 20251105 0 0.0003 0.0003 0.0003 0.0003 3774 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251105 0 12.1 12.175 11.901 12.11 882400 12.11 up up correct
KDP.US Keurig Dr Pepper Inc 20251105 0 26.45 26.81 26.33 26.72 12807300 26.5006 up down incorrect
KE.US Kimball Electronics Inc 20251105 0 28.9 30.719 28.9 30.38 214583 30.38 up down incorrect
KELYA.US Kelly Services Inc 20251105 0 11.34 11.48 11.18 11.41 336758 11.2181 up up correct
KELYB.US Kelly Services Inc 20251105 0 11.06 11.06 11.06 11.06 0 10.917
KEQU.US Kewaunee Scientific Corporation 20251105 0 41.69 41.74 40.81 41.28 11418 41.28 down down correct
KFFB.US Kentucky First Federal Bancorp 20251105 0 4.0065 4.0065 3.77 3.77 816 3.77 down down correct
KFRC.US Kforce Inc 20251105 0 31.32 31.86 29.4 30.99 516500 30.1439 down down correct
KHC.US The Kraft Heinz Company 20251105 0 24.13 24.34 23.975 24.14 19613700 23.3705 up up correct
KIDS.US OrthoPediatrics Corp 20251105 0 16.65 16.9999 16 16.37 161899 16.37 down down correct
KINS.US Kingstone Companies Inc 20251105 0 14.81 15.025 14.75 15 96218 14.9034 up up correct
KLAC.US KLA Corporation 20251105 0 1203.55 1243.14 1201.53 1227.1 901100 1223.4549 up up correct
KLDO.US Kaleido Biosciences Inc 20251105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251105 0 38.39 39.79 38.39 39.5 420279 39.323 up up correct
KLTR.US Kaltura Inc. Common Stock 20251105 0 1.51 1.56 1.5 1.55 122955 1.55 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251105 0 1.76 1.77 1.7 1.74 62389 1.74 down down correct
KMDA.US Kamada Ltd 20251105 0 6.89 6.93 6.81 6.91 26341 6.91 up up correct
KNDI.US Kandi Technologies Group Inc 20251105 0 1.13 1.1499 1.12 1.13 140486 1.13
KNSA.US Kiniksa Pharmaceuticals Ltd 20251105 0 39.48 39.655 38.22 39.14 360910 39.14 down up incorrect
KNSL.US Kinsale Capital Group Inc 20251105 0 389.1 399.86 389.1 394.49 202000 394.0499 up down incorrect
KOD.US Kodiak Sciences Inc 20251105 0 18.1 18.415 17.2501 17.83 452381 17.83 down up incorrect
KOPN.US Kopin Corporation 20251105 0 3.03 3.16 3.015 3.12 2528561 3.12 up up correct
KOSS.US Koss Corporation 20251105 0 4.61 4.76 4.6 4.71 26600 4.71 up up correct
KPLT.US Katapult Holdings Inc 20251105 0 11.48 11.68 10.7 11.21 19821 11.21 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251105 0 0.0066 0.0079 0.0066 0.0079 13480 0.0079 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20251105 0 2.35 2.41 2.3 2.34 29900 2.34 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20251105 0 5.61 5.715 5.3369 5.36 65422 5.36 down up incorrect
KRKR.US 36Kr Holdings Inc 20251105 0 4.95 4.95 4.59 4.86 4458 4.86 down down correct
KRMD.US Repro Med Systems Inc 20251105 0 3.87 4.05 3.76 4.03 74802 4.03 up up correct
KRNT.US Kornit Digital Ltd 20251105 0 13.55 13.55 11.93 12.5 644137 12.5 down down correct
KRNY.US Kearny Financial Corp 20251105 0 6.26 6.485 6.26 6.46 346534 6.3738 up up correct
KROS.US Keros Therapeutics Inc 20251105 0 15.52 15.69 15.15 15.65 1262334 15.65 up up correct
KRT.US Karat Packaging Inc 20251105 0 24.46 25.4 24.3 25.36 131500 24.3836 up up correct
KRUS.US Kura Sushi USA Inc 20251105 0 57.34 59.1 56.355 58.83 457517 58.83 up up correct
KRYS.US Krystal Biotech Inc 20251105 0 198.375 204.18 194.915 199.88 684485 199.88 up up correct
KTCC.US Key Tronic Corporation 20251105 0 3.08 3.095 2.88 2.96 39824 2.96 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20251105 0 82.37 82.5 75.85 77.41 9160154 77.41 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20251105 0 0.745 0.765 0.721 0.734 45400 0.734 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251105 0 0.0199 0.0199 0.0199 0.0199 0 0.0199
KURA.US Kura Oncology Inc 20251105 0 9.97 10.46 9.65 9.94 1920098 9.94 down down correct
KVHI.US KVH Industries Inc 20251105 0 5.83 6.09 5.82 6.02 40331 6.02 up up correct
KXIN.US Kaixin Auto Holdings 20251105 0 1.68 1.73 1.58 1.67 270443 50.1 down down correct
KYMR.US Kymera Therapeutics Inc 20251105 0 59.07 60.81 57.43 59.89 771800 59.89 up up correct
KZIA.US Kazia Therapeutics Limited 20251105 0 7.51 7.75 7.44 7.68 6300 7.68 up up correct
KZR.US Kezar Life Sciences Inc 20251105 0 6.1 6.15 5.98 6.1 19325 6.1
LAKE.US Lakeland Industries Inc 20251105 0 16.08 16.86 16 16.69 46272 16.6582 up up correct
LAMR.US Lamar Advertising Company (REIT) 20251105 0 120.46 120.63 117.72 118.49 803597 116.8147 down down correct
LAND.US Gladstone Land Corporation 20251105 0 9.16 9.27 9.031 9.24 333900 9.0644 up down incorrect
LANDM.US Gladstone Land Corporation 20251105 0 24.8 24.85 24.75 24.78 32700 24.5741 down up incorrect
LANDO.US Gladstone Land Corporation 20251105 0 19.76 19.85 19.76 19.85 5400 19.3501 up down incorrect
LARAX.US LARAX 20251105 0 8.73 8.73 8.73 8.73 0 8.5385
LARK.US Landmark Bancorp Inc 20251105 0 25.55 25.68 25.48 25.58 11655 23.979 up up correct
LASR.US nLIGHT Inc 20251105 0 30.74 31.815 30.74 31.5 571783 31.5 up up correct
LAUR.US Laureate Education Inc 20251105 0 29.85 30.82 29.79 30.74 1148006 30.74 up up correct
LAZR.US Luminar Technologies Inc 20251105 0 1.34 1.37 1.2101 1.24 7178689 1.24 down down correct
LBRDA.US Liberty Broadband Corporation 20251105 0 51.26 51.9 50.7 51.73 177087 51.73 up up correct
LBRDK.US Liberty Broadband Corporation 20251105 0 50.82 52.24 50.81 51.89 1043820 51.89 up up correct
LBRDP.US Liberty Broadband Corporation 20251105 0 24.4 24.45 24.31 24.35 7300 23.9149 down down correct
LBTYA.US Liberty Global plc 20251105 0 10.63 10.87 10.63 10.8 1464638 10.8 up up correct
LBTYB.US Liberty Global plc 20251105 0 11 11 11 11 0 11
LBTYK.US Liberty Global plc 20251105 0 10.8 11.125 10.8 10.91 1398159 10.91 up up correct
LCAP.US Lionheart Acquisition Corporation II 20251105 0 29.57 29.825 29.57 29.7 24196 29.6693 up up correct
LCID.US Lucid Group Inc. Common Stock 20251105 0 16.6 17.57 16.43 17.24 11149100 17.24 up up correct
LCNB.US LCNB Corp 20251105 0 15.35 15.63 15.1575 15.63 39546 15.2137 up up correct
LCRDX.US LCRDX 20251105 0 8.73 8.73 8.73 8.73 0 8.4552
LCRUX.US LCRUX 20251105 0 8.73 8.73 8.73 8.73 0 8.539
LCUT.US Lifetime Brands Inc 20251105 0 2.97 3.09 2.95 3.08 39788 3.0415 up down incorrect
LE.US Lands' End Inc 20251105 0 14.88 16.155 14.86 16.02 236226 16.02 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20251105 0 225.05 230.585 225.05 228.37 406881 227.6287 up up correct
LEDS.US SemiLEDs Corporation 20251105 0 3.08 3.3 2.91 2.97 31977 2.97 down down correct
LEE.US Lee Enterprises Incorporated 20251105 0 4.05 4.3 4 4 17455 4 down down correct
LEGH.US Legacy Housing Corporation 20251105 0 22.55 23.66 22.55 23.56 99476 23.56 up up correct
LEGN.US Legend Biotech Corporation 20251105 0 31.83 32.325 31.61 32.01 556600 32.01 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251105 0 46.12 46.12 46.12 46.12 0 45.5145
LESL.US Leslie's Inc 20251105 0 3.5 3.8 3.26 3.39 152427 3.39 down down correct
LEXX.US Lexaria Bioscience Corp 20251105 0 1.12 1.206 1.06 1.08 359300 1.08 down down correct
LEXXW.US Lexaria Bioscience Corp 20251105 0 0.0311 0.0397 0.0311 0.0397 6091 0.0397 up up correct
LFMD.US LifeMD Inc 20251105 0 5.44 5.73 5.42 5.63 799147 5.63 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251105 0 23.78 24 23.78 24 2900 23.4282 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20251105 0 4.98 5.06 4.79 4.81 3934051 4.81 down down correct
LFUS.US Littelfuse Inc 20251105 0 243.17 248.3 240.0001 244.9 158759 243.6093 up up correct
LFVN.US LifeVantage Corporation 20251105 0 7.6 7.6 6.839 7.31 204500 7.1918 down down correct
LGHL.US Lion Group Holding Ltd 20251105 0 0.71 0.81 0.71 0.81 8269 10.53 up up correct
LGIH.US LGI Homes Inc 20251105 0 44.38 49.26 44.376 48.63 698894 48.63 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20251105 0 189 193.07 187.91 190.38 210700 190.38 up down incorrect
LGO.US Largo Resources Ltd 20251105 0 1.11 1.19 1.11 1.18 257839 1.18 up down incorrect
LGVN.US Longeveron Inc 20251105 0 0.8 0.804 0.76 0.762 386200 0.762 down down correct
LI.US Li Auto Inc 20251105 0 19.98 20.34 19.885 20.07 3808689 20.07 up up correct
LIDR.US Aeye Inc 20251105 0 2.25 2.31 2.195 2.23 1779830 2.23 down down correct
LIDRW.US AEye Inc 20251105 0 0.1488 0.2 0.14 0.1504 30462 0.1504 up up correct
LILA.US Liberty Latin America Ltd 20251105 0 7.74 7.91 7.7 7.88 284970 7.88 up up correct
LILAK.US Liberty Latin America Ltd 20251105 0 7.85 8.08 7.795 8.01 707720 8.01 up up correct
LINC.US Lincoln Educational Services Corporation 20251105 0 18.62 18.88 17.53 17.8 635463 17.8 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20251105 0 12.74 12.9 12.1428 12.5 515977 12.5 down down correct
LINK.US Interlink Electronics Inc 20251105 0 5.55 5.64 4.88 5.25 91000 5.25 down down correct
LIQT.US LiqTech International Inc 20251105 0 2.5455 2.5455 2.5276 2.5276 1365 2.5276 down down correct
LITE.US Lumentum Holdings Inc 20251105 0 218.5 240.7099 213 232.75 11152680 232.75 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251105 0 3.45 3.55 3.357 3.47 709100 3.47 up up correct
LIVE.US Live Ventures Incorporated 20251105 0 14.71 14.71 13.56 14.24 9400 14.24 down down correct
LIVN.US LivaNova PLC 20251105 0 52.04 54.95 50.545 50.81 1430032 50.81 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251105 0 4.22 4.22 3.93 4.08 50121 4.08 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251105 0 0.161 0.161 0.102 0.118 15900 0.118 down down correct
LKFN.US Lakeland Financial Corporation 20251105 0 57.44 58.7077 57.35 58.31 95043 57.8117 up up correct
LKQ.US LKQ Corporation 20251105 0 30.48 30.88 30.08 30.84 2319722 30.5274 up up correct
LMAT.US LeMaitre Vascular Inc 20251105 0 87.7 87.8 85.9 86.27 163225 86.0712 down down correct
LMB.US Limbach Holdings Inc 20251105 0 81.08 86 77.5 84 421626 84 up down incorrect
LMFA.US LM Funding America Inc 20251105 0 0.98 1.145 0.952 1.12 4621100 1.12 up down incorrect
LMNR.US Limoneira Company 20251105 0 14.01 14.11 13.8384 14.08 43325 13.995 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20251105 0 0.055 0.055 0.055 0.055 4220 0.055
LNSR.US LENSAR Inc 20251105 0 12.11 12.6 12.11 12.52 22099 12.52 up up correct
LNT.US Alliant Energy Corporation 20251105 0 66.51 67.175 66.4 66.85 2610848 66.3108 up up correct
LNTH.US Lantheus Holdings Inc 20251105 0 56.87 58.07 56.125 57.23 2064900 57.23 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251105 0 4.9796 4.9895 4.88 4.88 25031 4.7606 down down correct
LOB.US Live Oak Bancshares Inc 20251105 0 31.08 32.39 31 31.56 298900 31.505 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251105 0 10.49 10.79 10.345 10.64 471496 10.64 up up correct
LOGC.US LogicBio Therapeutics Inc 20251105 0 7.65 7.75 7.5 7.65 91100 7.65
LOGI.US Logitech International S.A 20251105 0 117.46 119.14 117.185 118.85 422098 118.85 up down incorrect
LOOP.US Loop Industries Inc 20251105 0 1.57 1.63 1.57 1.63 23815 1.63 up down incorrect
LOPE.US Grand Canyon Education Inc 20251105 0 185.56 187.1025 177.5 178.28 621735 178.28 down up incorrect
LOVE.US The Lovesac Company 20251105 0 13.67 14.12 13.35 13.49 741346 13.49 down down correct
LPCN.US Lipocine Inc 20251105 0 2.55 2.69 2.54 2.56 21957 2.56 up up correct
LPLA.US LPL Financial Holdings Inc 20251105 0 377.01 380.63 371.415 374.54 672420 374.2417 down up incorrect
LPRO.US Open Lending Corporation 20251105 0 1.73 1.785 1.7 1.76 554035 1.76 up down incorrect
LPSN.US LivePerson Inc 20251105 0 5.77 5.87 5.65 5.84 143933 5.84 up down incorrect
LPTH.US LightPath Technologies Inc 20251105 0 7.6 7.88 7.5 7.83 727955 7.83 up down incorrect
LPTX.US Leap Therapeutics Inc 20251105 0 0.4048 0.414 0.4011 0.4103 261632 0.4103 up up correct
LQDA.US Liquidia Corporation 20251105 0 27.12 27.9 25.89 26.42 2871301 26.42 down down correct
LQDT.US Liquidity Services Inc 20251105 0 23.23 23.74 23.23 23.47 172716 23.47 up up correct
LRCX.US Lam Research Corporation 20251105 0 157.57 166.92 157 165.05 11130200 164.5815 up up correct
LRMR.US Larimar Therapeutics Inc 20251105 0 3.638 3.638 3.1645 3.22 4967085 3.22 down down correct
LSBK.US Lake Shore Bancorp Inc 20251105 0 14.186 14.3 14.1 14.27 37984 14.1861 up up correct
LSCC.US Lattice Semiconductor Corporation 20251105 0 63.24 65.405 62.74 63.15 2159745 63.15 down down correct
LSTR.US Landstar System Inc 20251105 0 127.48 129.9055 126.4721 128 481277 125.5433 up up correct
LTAFX.US Altst Strgs Fd A 20251105 0 14.88 14.88 14.88 14.88 0 14.1727
LTBR.US Lightbridge Corporation 20251105 0 23.09 23.67 22.41 23.19 1170000 23.19 up up correct
LTCFX.US Alternative Strategies Fund Class C 20251105 0 13.85 13.85 13.85 13.85 0 13.7808
LTCH.US Latch Inc 20251105 0 0.12 0.12 0.1 0.12 90700 0.12
LTIFX.US LTIFX 20251105 0 15.09 15.09 15.09 15.09 0 15.0147
LTRN.US Lantern Pharma Inc 20251105 0 3.59 3.7 3.53 3.55 88363 3.55 down down correct
LTRX.US Lantronix Inc 20251105 0 4.66 4.715 4.52 4.65 342769 4.65 down up incorrect
LTRYW.US Lottery Com 20251105 0 0.0145 0.0145 0.013 0.0145 5665 0.0145
LUCD.US Lucid Diagnostics Inc. Common Stock 20251105 0 1.12 1.1299 1.06 1.09 672414 1.09 down down correct
LULU.US Lululemon Athletica Inc 20251105 0 161.23 169.74 161.1 167.59 4679500 167.59 up up correct
LUNA.US Luna Innovations Incorporated 20251105 0 1.16 1.75 1.16 1.75 74692 1.75 up up correct
LUNG.US Pulmonx Corporation 20251105 0 1.7 1.74 1.64 1.7 895760 1.7
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251105 0 4.8 4.8 4.521 4.521 3805 4.521 down down correct
LVO.US LiveOne Inc 20251105 0 5.11 5.36 5.11 5.22 23623 5.22 up up correct
LVTX.US Lava Therapeutics B.V 20251105 0 1.61 1.615 1.6 1.615 48674 1.615 up up correct
LWAY.US Lifeway Foods Inc 20251105 0 24.17 27 23.73 25.29 167457 25.29 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20251105 0 5.44 5.52 5.05 5.46 1775043 5.46 up up correct
LX.US LexinFintech Holdings Ltd 20251105 0 4.33 4.48 4.315 4.38 1521711 4.38 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20251105 0 0.403 0.41 0.38 0.398 279200 0.398 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251105 0 1.33 1.395 1.31 1.38 2727216 1.38 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251105 0 16.15 17.46 16.12 16.54 19419 16.54 up up correct
LYFT.US Lyft Inc 20251105 0 19.475 20.425 19.475 20.08 23736710 20.08 up up correct
LYRA.US Lyra Therapeutics Inc 20251105 0 5.52 5.7225 5.46 5.62 14088 5.62 up up correct
LYTS.US LSI Industries Inc 20251105 0 22.91 23.05 22.47 22.99 189854 22.8757 up up correct
LZ.US LegalZoom.com Inc 20251105 0 9.97 10.18 9.84 10.175 2778092 10.175 up up correct
MANH.US Manhattan Associates Inc 20251105 0 179.63 182.64 179.24 180.13 548336 180.13 up up correct
MAPS.US WM Technology Inc 20251105 0 0.9849 1.04 0.9785 1.02 711030 1.02 up up correct
MAPSW.US WM Technology Inc 20251105 0 0.0187 0.0187 0.018 0.0181 116544 0.0181 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251105 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251105 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251105 0 273.75 285.66 272.66 283.07 2736800 281.8581 up up correct
MARA.US Marathon Digital Holdings Inc 20251105 0 17.22 18.04 17.07 17.13 43786400 17.13 down down correct
MARK.US Remark Holdings Inc 20251105 0 0.005 0.005 0.005 0.005 3085 0.005
MARPS.US Marine Petroleum Trust 20251105 0 4.46 4.6 4.44 4.44 11300 4.2913 down down correct
MASI.US Masimo Corporation 20251105 0 150.98 157.72 138.55 142.14 2594407 142.14 down down correct
MASS.US 908 Devices Inc 20251105 0 7.74 8.15 7.53 8.1 343016 8.1 up up correct
MAT.US Mattel Inc 20251105 0 18.34 19.17 18.32 19.06 4506400 19.06 up up correct
MATW.US Matthews International Corporation 20251105 0 23.17 23.32 23 23.11 119422 22.6551 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251105 0 3.533 3.89 3.5 3.75 170563 3.75 up up correct
MBCN.US Middlefield Banc Corp 20251105 0 32.85 33.5 32.85 33.47 24851 33.0682 up up correct
MBIN.US Merchants Bancorp 20251105 0 31.48 32.19 31.44 31.98 149226 31.8917 up up correct
MBINN.US Merchants Bancorp 20251105 0 19.974 20.25 19.974 20.25 51900 19.8499 up up correct
MBIO.US Mustang Bio Inc 20251105 0 1.3 1.3476 1.299 1.32 62596 1.32 up down incorrect
MBOT.US Microbot Medical Inc 20251105 0 2.12 2.22 2.04 2.12 2654657 2.12
MBRX.US Moleculin Biotech Inc 20251105 0 0.4892 0.5 0.4681 0.4767 93554 11.9175 down up incorrect
MBUU.US Malibu Boats Inc 20251105 0 27.27 28.2 26.7 27.82 232354 27.82 up up correct
MBWM.US Mercantile Bank Corporation 20251105 0 44.55 45.5 44.17 45.46 52063 44.7577 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251105 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251105 0 25.75 26.32 25.75 26.21 46400 25.988 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20251105 0 20.13 21.46 20.115 21.46 255134 21.46 up up correct
MCHP.US Microchip Technology Incorporated 20251105 0 59.86 62.15 59.68 60.8 8254300 59.9038 up up correct
MCHX.US Marchex Inc 20251105 0 1.75 1.7759 1.68 1.711 16182 1.711 down down correct
MCRB.US Seres Therapeutics Inc 20251105 0 13.7 13.9 12.4764 12.7 149080 12.7 down down correct
MCRI.US Monarch Casino & Resort Inc 20251105 0 90.42 91.35 89.38 91.27 100215 90.7025 up up correct
MDB.US MongoDB Inc 20251105 0 354.75 358.88 345.39 350.28 1646700 350.28 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20251105 0 450.9 496.98 446.2 475.87 778259 475.87 up up correct
MDIA.US MediaCo Holding Inc 20251105 0 1 1 0.95 0.96 8255 0.96 down down correct
MDLZ.US Mondelez International Inc 20251105 0 56.14 56.26 55.44 56.02 12718900 55.509 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20251105 0 4.8 4.8 4.8 4.8 2200 4.8
MDWD.US MediWound Ltd 20251105 0 18.5775 18.5775 17.9 18.15 40760 18.15 down down correct
MDXG.US MiMedx Group Inc 20251105 0 7.67 7.97 7.61 7.96 1103400 7.96 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20251105 0 4.76 4.83 4.68 4.72 128000 4.72 down down correct
MEDP.US Medpace Holdings Inc 20251105 0 600 602.54 585 598.81 296933 598.81 down down correct
MELI.US MercadoLibre Inc 20251105 0 2295 2320 2233.42 2301.88 464509 2301.88 up up correct
MEOH.US Methanex Corporation 20251105 0 35.67 36.76 35.67 36.45 352894 36.277 up up correct
MERC.US Mercer International Inc 20251105 0 1.952 1.97 1.86 1.92 781619 1.92 down down correct
MESA.US Mesa Air Group Inc 20251105 0 1.34 1.4 1.32 1.4 5624 21 up up correct
MESO.US Mesoblast Limited 20251105 0 15.53 15.83 15.46 15.54 135952 15.54 up up correct
METC.US Ramaco Resources Inc 20251105 0 24.25 24.54 22.35 24.335 10058440 24.335 up up correct
MFH.US Mercurity Fintech Holding Inc 20251105 0 8.42 11.19 8.41 10.96 172200 10.96 up down incorrect
MFIN.US Medallion Financial Corp 20251105 0 10.04 10.15 10.0201 10.12 27035 9.9977 up up correct
MGEE.US MGE Energy Inc 20251105 0 83.16 84.65 82.88 84.47 130669 83.5011 up up correct
MGIC.US Magic Software Enterprises Ltd 20251105 0 21.02 21.44 21.02 21.32 22684 21.1996 up up correct
MGNI.US Magnite Inc 20251105 0 16.76 17.97 16.42 17.1 6155200 17.1 up up correct
MGNX.US MacroGenics Inc 20251105 0 1.48 1.4926 1.4 1.44 485515 1.44 down down correct
MGPI.US MGP Ingredients Inc 20251105 0 24.85 25.08 24.43 25.06 418902 24.9437 up up correct
MGRC.US McGrath RentCorp 20251105 0 107.8 108.6 106.74 107.65 80992 107.1807 down down correct
MGTX.US MeiraGTx Holdings plc 20251105 0 8.59 8.78 8.25 8.58 260031 8.58 down down correct
MIDD.US The Middleby Corporation 20251105 0 122.56 124.43 118.03 123.48 1540809 123.48 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251105 0 0.9971 1.21 0.9971 1.19 33484 23.8 up up correct
MIND.US MIND Technology Inc 20251105 0 11.79 13.35 11.78 13.15 389584 13.15 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251105 0 73.43 74 68.105 70.09 1202999 70.09 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20251105 0 1.84 1.86 1.78 1.8 1642600 1.8 down up incorrect
MITK.US Mitek Systems Inc 20251105 0 9.04 9.32 9.02 9.3 261957 9.3 up up correct
MKSI.US MKS Instruments Inc 20251105 0 139.56 144.31 138.17 139.92 1621200 139.5715 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251105 0 16.33 16.88 16.33 16.84 7600 16.4409 up up correct
MKTX.US MarketAxess Holdings Inc 20251105 0 160.34 163.845 160.34 161 714275 159.5892 up up correct
MLAB.US Mesa Laboratories Inc 20251105 0 73.59 74.91 71.34 74.2 123205 73.9286 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20251105 0 10.45 10.46 10.415 10.43 378009 10.43 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251105 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251105 0 8.12 8.255 8.03 8.1 1550444 8.1 down down correct
MLKN.US MillerKnoll Inc 20251105 0 15.28 15.48 15.02 15.41 485032 15.0914 up up correct
MMLP.US Martin Midstream Partners L.P 20251105 0 2.605 2.605 2.56 2.58 3789 2.5704 down down correct
MMSI.US Merit Medical Systems Inc 20251105 0 87.85 88.3429 86.44 87.11 874936 87.11 down down correct
MMYT.US MakeMyTrip Limited 20251105 0 78.43 80.255 78.34 79.96 885028 79.96 up up correct
MNDO.US MIND C.T.I. Ltd 20251105 0 1.05 1.065 1.0401 1.05 39623 1.05
MNDY.US monday.com Ltd. Ordinary Shares 20251105 0 192.86 194.91 190.53 192.23 796800 192.23 down down correct
MNKD.US MannKind Corporation 20251105 0 5.96 6.24 5.68 6.06 10930100 6.06 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20251105 0 11.94 12.0451 11.4 11.53 2123582 11.53 down down correct
MNOV.US MediciNova Inc 20251105 0 1.5 1.6 1.42 1.51 381830 1.51 up up correct
MNPR.US Monopar Therapeutics Inc 20251105 0 83.25 83.98 80.44 82.5 152900 82.5 down down correct
MNRO.US Monro Inc 20251105 0 17.93 18.23 16.84 17.58 2393937 17.1049 down up incorrect
MNSB.US MainStreet Bancshares Inc 20251105 0 18.91 19 18.53 18.58 21177 18.3966 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20251105 0 24.175 24.64 24.175 24.64 3800 24.1737 up down incorrect
MNST.US Monster Beverage Corporation 20251105 0 66.92 67.96 66.92 67.87 5329640 67.87 up up correct
MNTK.US Montauk Renewables Inc 20251105 0 1.86 1.97 1.86 1.95 144746 1.95 up up correct
MNTS.US Momentus Inc 20251105 0 1.02 1.1 1.02 1.07 35252 19.1071 up up correct
MNTSW.US Momentus Inc 20251105 0 0.03 0.03 0.0253 0.0297 145745 0.0297 down down correct
MOFG.US MidWestOne Financial Group Inc 20251105 0 38.13 39.41 37.83 39.2 501656 38.7362 up up correct
MOGO.US Mogo Inc 20251105 0 1.52 1.54 1.4801 1.53 110840 1.53 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20251105 0 4.02 4.21 3.98 4.0262 9582 4.0262 up up correct
MOMO.US Momo Inc 20251105 0 6.74 6.81 6.68 6.76 1328594 6.76 up up correct
MORN.US Morningstar Inc 20251105 0 210.54 213.13 208.83 212.55 818441 212.061 up up correct
MOTS.US Motus GI Holdings Inc 20251105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251105 0 5.19 5.565 5.19 5.295 2148 5.295 up up correct
MPAA.US Motorcar Parts of America Inc 20251105 0 17.07 18 17.07 17.73 181905 17.73 up up correct
MPB.US Mid Penn Bancorp Inc 20251105 0 28.77 29.53 28.77 29.38 90027 28.9706 up up correct
MPWR.US Monolithic Power Systems Inc 20251105 0 961.04 1014.987 956.68 1000.15 697162 998.4613 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251105 0 4.48 4.54 4.41 4.48 6009400 4.48
MRAI.US Marpai Inc. Class A Common Stock 20251105 0 1.43 1.5 1.37 1.445 15400 1.445 up up correct
MRAM.US Everspin Technologies Inc 20251105 0 9.87 10.81 9.87 10.53 364492 10.53 up up correct
MRBK.US Meridian Corporation 20251105 0 14.75 15.05 14.72 14.82 62149 14.5931 up up correct
MRCC.US Monroe Capital Corporation 20251105 0 6.95 6.99 6.81 6.91 66745 6.7186 down down correct
MRCY.US Mercury Systems Inc 20251105 0 74.92 79.92 74.07 78.19 845771 78.19 up up correct
MREO.US Mereo BioPharma Group plc 20251105 0 1.79 1.82 1.72 1.8 1117852 1.8 up up correct
MRKR.US Marker Therapeutics Inc 20251105 0 0.9 0.9398 0.9 0.9171 82592 0.9171 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251105 0 1.97 1.978 1.93 1.93 39571 1.93 down down correct
MRNA.US Moderna Inc 20251105 0 23.915 24.04 23.48 23.56 11158500 23.56 down down correct
MRSN.US Mersana Therapeutics Inc 20251105 0 8.23 8.654 8.145 8.46 30620 8.46 up down incorrect
MRTN.US Marten Transport Ltd 20251105 0 10.03 10.18 9.965 10.01 654165 9.9592 down down correct
MRUS.US Merus N.V 20251105 0 94.92 95.2 94.92 95.18 500101 95.18 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251105 0 2.88 2.94 2.725 2.87 3610231 2.87 down down correct
MRVL.US Marvell Technology Inc 20251105 0 88.33 95.39 88.145 92.9 17194500 92.8332 up up correct
MS.US PO 20251105 0 18.02 18.2 18.02 18.1128 61123 17.8431 up up correct
MSBI.US Midland States Bancorp Inc 20251105 0 16.12 16.41 15.925 15.94 219573 15.4066 down up incorrect
MSEX.US Middlesex Water Company 20251105 0 54.5 54.67 52.9 53.07 243993 52.3635 down up incorrect
MSFT.US Microsoft Corporation 20251105 0 513.3 514.83 506.575 507.16 23024340 505.0598 down down correct
MSGM.US Motorsport Games Inc 20251105 0 2.44 2.45 2.3 2.3 4000 2.3 down down correct
MSTR.US MicroStrategy Incorporated 20251105 0 250.2 255.36 247.02 255 9676200 255 up up correct
MSVB.US Mid 20251105 0 17.45 17.45 17.45 17.45 0 17.45
MTC.US Mmtec Inc 20251105 0 0.31 2.21 0.31 2.21 337986600 2.21 up up correct
MTCH.US Match Group Inc 20251105 0 31.21 33.72 30.88 33.19 7876800 32.9957 up down incorrect
MTEX.US Mannatech Incorporated 20251105 0 9.64 9.64 9.06 9.06 8365 9.06 down down correct
MTLS.US Materialise NV 20251105 0 6.35 6.39 6.14 6.2 139243 6.2 down down correct
MTRX.US Matrix Service Company 20251105 0 15.13 15.965 15.13 15.6 322695 15.6 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20251105 0 144.62 150.96 144.62 149.68 1325435 149.68 up down incorrect
MU.US Micron Technology Inc 20251105 0 225.67 239.88 224.73 237.5 28617400 237.4041 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251105 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251105 0 26 26.74 25.91 26.74 45251 26.4111 up up correct
MVIS.US MicroVision Inc 20251105 0 1.07 1.09 1.06 1.08 3264300 1.08 up up correct
MVST.US Microvast Holdings Inc 20251105 0 5.05 5.32 4.99 5.3 5225923 5.3 up up correct
MVSTW.US Microvast Holdings Inc 20251105 0 0.38 0.43 0.3422 0.425 76151 0.425 up up correct
MXCT.US MaxCyte Inc. 20251105 0 1.48 1.71 1.3704 1.67 1045446 1.67 up up correct
MYFW.US First Western Financial Inc 20251105 0 23.25 23.27 23.01 23.25 17282 23.25
MYGN.US Myriad Genetics Inc 20251105 0 6.42 6.82 6.4 6.58 1251948 6.58 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251105 0 1.4 1.47 1.38 1.42 68725 1.42 up up correct
MYPS.US Playstudios Inc 20251105 0 0.84 0.8696 0.84 0.851 155592 0.851 up up correct
MYPSW.US MYPSW 20251105 0 0.017 0.017 0.017 0.017 0 0.017
MYRG.US MYR Group Inc 20251105 0 230.92 241.13 221.15 235.79 244600 235.79 up up correct
MYSZ.US My Size Inc 20251105 0 1.12 1.173 1.1 1.16 63300 1.16 up up correct
NAII.US Natural Alternatives International Inc 20251105 0 2.76 3.04 2.76 2.98 43476 2.98 up down incorrect
NAOV.US NanoVibronix Inc 20251105 0 4.75 4.84 4.625 4.84 15324 4.84 up up correct
NATH.US Nathan's Famous Inc 20251105 0 107.14 110.34 107.14 110.34 38656 109.2284 up up correct
NATR.US Nature's Sunshine Products Inc 20251105 0 13.82 14.2 13.71 14.13 98000 14.13 up up correct
NAUT.US Nautilus Biotechnology Inc 20251105 0 1.61 1.61 1.44 1.51 416030 1.51 down down correct
NAVI.US Navient Corporation 20251105 0 12 12.085 11.79 11.89 696849 11.5178 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20251105 0 147.7 157.67 147.7 153.75 2937687 153.75 up up correct
NBN.US Northeast Bank 20251105 0 85.02 87.33 85.01 86.34 48841 86.3227 up up correct
NBST.US Newbury Street Acquisition Corporation 20251105 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251105 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251105 0 40.86 41.862 40.7 41.72 190739 40.9896 up up correct
NBTX.US Nanobiotix S.A 20251105 0 19.12 20.51 19.05 19.76 35805 19.76 up up correct
NCMI.US National CineMedia Inc 20251105 0 4.32 4.4 4.225 4.33 579124 4.2969 up up correct
NCNA.US NuCana plc 20251105 0 3.82 3.89 3.64 3.8 88700 3.8 down down correct
NCNO.US nCino Inc 20251105 0 25.45 25.77 25.09 25.2 1334600 25.2 down down correct
NCSM.US NCS Multistage Holdings Inc 20251105 0 40.8 41.75 38.0701 38.82 12486 38.82 down down correct
NCTY.US The9 Limited 20251105 0 8.03 8.47 8 8.26 44500 8.26 up up correct
NDAQ.US Nasdaq Inc 20251105 0 85.66 86.215 85.37 85.56 2563630 85.3041 down down correct
NDLS.US Noodles & Company 20251105 0 0.67 0.727 0.65 0.6594 79477 5.2752 down down correct
NDRA.US ENDRA Life Sciences Inc 20251105 0 4.99 5.3 4.82 5.205 13600 5.205 up up correct
NDSN.US Nordson Corporation 20251105 0 229.7 234.61 227.94 233.3 315102 232.4907 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251105 0 20.09 20.3 19.9 20.13 59048 19.9532 up down incorrect
NEGG.US Newegg Commerce Inc 20251105 0 77.77 89.35 76.14 87.13 601600 87.13 up down incorrect
NEO.US NeoGenomics Inc 20251105 0 10.05 10.5 9.94 10.43 2802600 10.43 up down incorrect
NEOG.US Neogen Corporation 20251105 0 6.01 6.24 5.93 6.21 2629753 6.21 up up correct
NEON.US Neonode Inc 20251105 0 2.8 2.89 2.78 2.81 230500 2.81 up up correct
NEPH.US Nephros Inc 20251105 0 5.27 5.73 5.17 5.69 41879 5.69 up up correct
NERV.US Minerva Neurosciences Inc 20251105 0 3.5 4 3.5 3.82 143900 3.82 up up correct
NESR.US National Energy Services Reunited Corp 20251105 0 12.2 12.53 12.2 12.46 558400 12.46 up up correct
NEWT.US Newtek Business Services Corp 20251105 0 10.48 10.56 10.295 10.5 162991 10.3369 up up correct
NEXI.US NexImmune Inc 20251105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251105 0 5.95 6.105 5.9106 6.01 2248790 6.01 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251105 0 10.03 10.25 10.015 10.24 185459 10.142 up up correct
NFE.US New Fortress Energy Inc 20251105 0 1.37 1.78 1.37 1.49 52764711 1.49 up up correct
NFLX.US Netflix Inc 20251105 0 1085 1100.85 1073.37 1098.46 35539170 109.846 up up correct
NHTC.US Natural Health Trends Corp 20251105 0 4.2 4.2 3.06 3.36 182300 3.1003 down down correct
NICE.US NICE Ltd 20251105 0 130.25 131 129.01 129.34 361200 129.34 down down correct
NICHX.US NICHX 20251105 0 26.61 26.61 26.61 26.61 0 26.0114
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251105 0 4.01 4.01 3.78 3.86 5819 3.86 down down correct
NIU.US Niu Technologies 20251105 0 3.91 3.96 3.885 3.9 238513 3.9 down down correct
NKSH.US National Bankshares Inc 20251105 0 29.38 29.755 29.265 29.61 6785 28.849 up up correct
NKTR.US Nektar Therapeutics 20251105 0 55.99 57.02 53.91 54.26 685786 54.26 down down correct
NKTX.US Nkarta Inc 20251105 0 1.99 1.99 1.92 1.95 618335 1.95 down down correct
NMFC.US New Mountain Finance Corporation 20251105 0 9.63 9.71 9.51 9.68 815785 9.3567 up down incorrect
NMIH.US NMI Holdings Inc 20251105 0 35.34 36.84 34.84 36.83 847732 36.83 up down incorrect
NMRD.US Nemaura Medical Inc 20251105 0 0.0002 0.0002 0.0002 0.0002 1249 0.0002
NMRK.US Newmark Group Inc 20251105 0 17.45 17.7 16.81 17.21 1257401 17.1786 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20251105 0 0.74 0.7598 0.7252 0.7318 136796 0.7318 down up incorrect
NNAVW.US NextNav Inc. Warrant 20251105 0 4.45 4.84 4.14 4.71 12914 4.71 up up correct
NNBR.US NN Inc 20251105 0 1.8 1.87 1.78 1.79 115391 1.79 down down correct
NNDM.US Nano Dimension Ltd 20251105 0 1.59 1.61 1.57 1.58 3155500 1.58 down down correct
NNOX.US Nano 20251105 0 3.285 3.4 3.25 3.26 868783 3.26 down down correct
NODK.US NI Holdings Inc 20251105 0 13.28 13.34 13.16 13.34 8568 13.34 up up correct
NOTV.US Inotiv Inc 20251105 0 1.18 1.21 1.115 1.18 615001 1.18
NOVT.US Novanta Inc 20251105 0 129.44 133.6 128.06 132.48 445762 132.48 up down incorrect
NPCE.US NeuroPace Inc 20251105 0 11.63 13.8099 10.7701 12.98 1302817 12.98 up down incorrect
NRC.US National Research Corporation 20251105 0 13.91 14.105 13.3936 14.07 96292 13.9503 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251105 0 11.99 12.18 11.955 12.04 523483 12.04 up up correct
NRIM.US Northrim BanCorp Inc 20251105 0 22.33 22.96 22.31 22.93 91476 22.6462 up up correct
NRIX.US Nurix Therapeutics Inc 20251105 0 12.25 13.03 11.95 12.455 1504300 12.455 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251105 0 2.75 2.7863 2.65 2.66 379035 2.66 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251105 0 0.1298 0.14 0.1297 0.1297 1347 0.1297 down down correct
NSIT.US Insight Enterprises Inc 20251105 0 94.72 95.585 93.33 94.98 491436 94.98 up up correct
NSPR.US InspireMD Inc 20251105 0 2.13 2.29 2.07 2.11 47900 2.11 down down correct
NSSC.US Napco Security Technologies Inc 20251105 0 41.28 44.455 41.28 44.395 433210 44.2507 up up correct
NSYS.US Nortech Systems Incorporated 20251105 0 9.68 9.68 9.68 9.68 0 9.68
NTAP.US NetApp Inc 20251105 0 114.38 116.32 113.69 115.69 1588806 115.1282 up up correct
NTCT.US NetScout Systems Inc 20251105 0 27.01 27.39 26.86 27.31 449894 27.31 up up correct
NTES.US NetEase Inc 20251105 0 139.69 140.46 138.66 139.1 533000 138.5326 down down correct
NTGR.US NETGEAR Inc 20251105 0 29.7 29.97 29.01 29.3 717627 29.3 down down correct
NTIC.US Northern Technologies International Corporation 20251105 0 8.26 8.26 8.11 8.11 8333 8.1011 down down correct
NTLA.US Intellia Therapeutics Inc 20251105 0 12.45 13.69 12.15 13.57 6499940 13.57 up up correct
NTNX.US Nutanix Inc 20251105 0 70.42 70.75 68.895 69.71 1380917 69.71 down down correct
NTRA.US Natera Inc 20251105 0 196.63 202 193.184 199.92 1230634 199.92 up up correct
NTRB.US Nutriband Inc. Common Stock 20251105 0 5.85 6.1673 5.785 5.945 28372 5.945 up up correct
NTRBW.US Nutriband Inc. Warrant 20251105 0 2.05 2.21 2.05 2.1 2700 2.1 up up correct
NTRS.US Northern Trust Corporation 20251105 0 127.38 129.05 126.26 128.19 829100 126.7098 up up correct
NTRSO.US Northern Trust Corporation 20251105 0 19.8 19.93 19.73 19.88 24300 19.5815 up up correct
NTWK.US NetSol Technologies Inc 20251105 0 4.08 4.2135 3.9 4.09 60258 4.09 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251105 0 90.52 93.4 89.02 92.09 283745 92.09 up up correct
NUWE.US Nuwellis Inc 20251105 0 2.68 2.85 2.68 2.8 43500 2.8 up up correct
NVAX.US Novavax Inc 20251105 0 7.54 7.87 7.51 7.69 5038600 7.69 up up correct
NVCR.US NovoCure Limited 20251105 0 12.05 12.05 11.305 11.61 1436214 11.61 down down correct
NVDA.US NVIDIA Corporation 20251105 0 198.77 202.92 194.65 195.21 171350297 195.1991 down down correct
NVEC.US NVE Corporation 20251105 0 67.47 67.79 66.08 67.32 22800 66.3225 down down correct
NVFY.US Nova LifeStyle Inc 20251105 0 5.58 5.7 5.44 5.62 939314 5.62 up up correct
NVMI.US Nova Measuring Instruments Ltd 20251105 0 327.97 344.8 327.93 342.22 457000 342.22 up up correct
NVNO.US enVVeno Medical Corp 20251105 0 0.66 0.69 0.66 0.678 2617 23.73 up up correct
NVOS.US Novo Integrated Sciences Inc 20251105 0 0.005 0.005 0.005 0.005 568 0.005
NVTS.US Navitas Semiconductor Corporation Common Stock 20251105 0 10.56 10.69 9.62 9.86 29133000 9.86 down up incorrect
NVVE.US Nuvve Holding Corp 20251105 0 0.316 0.33 0.191 0.192 9456788 7.68 down up incorrect
NVVEW.US Nuvve Holding Corp 20251105 0 0.02 0.021 0.0167 0.0169 194661 0.0169 down up incorrect
NWBI.US Northwest Bancshares Inc 20251105 0 11.8 12.045 11.76 11.99 791542 11.6146 up up correct
NWE.US NorthWestern Corporation 20251105 0 60.89 61.53 60.65 61.01 331081 60.4164 up down incorrect
NWFL.US Norwood Financial Corp 20251105 0 26.34 26.865 26.34 26.73 17529 26.4268 up up correct
NWL.US Newell Brands Inc 20251105 0 3.14 3.32 3.11 3.22 15153700 3.109 up up correct
NWPX.US Northwest Pipe Company 20251105 0 63.72 63.72 60.615 60.86 167385 60.86 down up incorrect
NWS.US News Corporation 20251105 0 29.13 29.44 28.96 29.2 895800 29.2 up down incorrect
NWSA.US News Corporation 20251105 0 25.77 25.925 25.61 25.64 4583630 25.64 down down correct
NXPI.US NXP Semiconductors N.V 20251105 0 205.17 213.09 205.04 210.44 2306700 209.5043 up up correct
NXST.US Nexstar Media Group Inc 20251105 0 197.44 200.4099 195.585 196.32 354637 192.8621 down down correct
NXTC.US NextCure Inc 20251105 0 9.904 9.998 9.62 9.63 5900 9.63 down down correct
NXTP.US Nextplay Technologies Inc 20251105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251105 0 5.12 5.1299 4.93 4.99 37604 4.99 down down correct
OBLG.US Oblong Inc 20251105 0 2.69 2.78 2.63 2.73 26000 2.73 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20251105 0 25.21 26.15 25.05 25.93 22800 25.6188 up up correct
OCC.US Optical Cable Corporation 20251105 0 8.12 8.14 7.59 7.64 71200 7.64 down down correct
OCCI.US OFS Credit Company Inc 20251105 0 4.59 4.75 4.59 4.72 264700 4.2754 up up correct
OCCIO.US OFS Credit Company Inc 20251105 0 24.947 25.04 24.928 25.04 2700 24.5317 up up correct
OCFC.US OceanFirst Financial Corp 20251105 0 17.85 18.34 17.81 18.26 317058 18.0652 up down incorrect
OCG.US Oriental Culture Holding LTD 20251105 0 3.12 3.25 2.985 2.985 14 638.4583 down down correct
OCGN.US Ocugen Inc 20251105 0 1.49 1.49 1.32 1.41 5595200 1.41 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251105 0 13.73 13.78 13.485 13.77 644979 13.3647 up up correct
OCUL.US Ocular Therapeutix Inc 20251105 0 11.03 11.1 10.57 10.81 1925072 10.81 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20251105 0 140.47 143.37 138.26 140.78 2351400 140.3054 up up correct
ODP.US The ODP Corporation 20251105 0 27.83 27.92 27.82 27.89 891200 27.89 up up correct
OESX.US Orion Energy Systems Inc 20251105 0 8.65 9.01 8.35 8.35 14899 8.35 down down correct
OFED.US Oconee Federal Financial Corp 20251105 0 16 16 16 16 602 15.7961
OFIX.US Orthofix Medical Inc 20251105 0 14.77 15.125 14.63 14.97 468328 14.97 up down incorrect
OFLX.US Omega Flex Inc 20251105 0 27.02 27.39 26.78 26.98 31100 26.6741 down up incorrect
OFS.US OFS Capital Corporation 20251105 0 5.1 5.45 5.1 5.37 122098 5.1899 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251105 0 23.49 23.49 23.49 23.49 0 23.1882
OGI.US OrganiGram Holdings Inc 20251105 0 1.53 1.6 1.525 1.54 335000 1.54 up down incorrect
OKTA.US Okta Inc 20251105 0 87.28 87.96 86.43 87.13 1517385 87.13 down down correct
OLB.US The OLB Group Inc 20251105 0 1.089 1.1 0.9841 0.9963 127101 0.9963 down down correct
OLED.US Universal Display Corporation 20251105 0 143.19 147.685 142.991 146.75 461101 146.1892 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251105 0 124.83 128.12 123.04 124.13 1265081 124.13 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251105 0 8.15 8.28 7.76 7.95 1044000 7.95 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20251105 0 1.02 1.11 1.02 1.06 909872 1.06 up up correct
OM.US Outset Medical Inc 20251105 0 12.78 12.895 12.4 12.56 161900 12.56 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251105 0 99.78 108.39 99.78 107.01 105524 98.6194 up down incorrect
OMCL.US Omnicell Inc 20251105 0 34.62 36.11 34.59 35.74 467917 35.74 up up correct
OMER.US Omeros Corporation 20251105 0 6.69 7.0179 6.64 6.99 1298568 6.99 up up correct
OMEX.US Odyssey Marine Exploration Inc 20251105 0 1.79 2.06 1.73 1.96 1913140 1.96 up up correct
OMQS.US OMNIQ Corp. Common Stock 20251105 0 0.215 0.263 0.2018 0.214 87825 0.214 down down correct
ON.US ON Semiconductor Corporation 20251105 0 48.85 51.18 48.54 50.08 8948689 50.08 up up correct
ONB.US Old National Bancorp 20251105 0 20.46 20.88 20.32 20.68 2272400 20.4242 up up correct
ONCY.US Oncolytics Biotech Inc 20251105 0 0.9504 1.03 0.9501 1.01 821943 1.01 up up correct
ONDS.US Ondas Holdings Inc 20251105 0 5.98 6.25 5.83 6 59402800 6 up up correct
ONEW.US OneWater Marine Inc 20251105 0 15.38 15.71 15.21 15.46 55902 15.46 up up correct
OPBK.US OP Bancorp 20251105 0 13.25 13.553 13.25 13.5 53685 13.269 up up correct
OPCH.US Option Care Health Inc 20251105 0 27.58 28.36 27.03 27.08 2407117 27.08 down down correct
OPEN.US Opendoor Technologies Inc 20251105 0 7.14 7.52 6.98 7.23 74659500 7.23 up up correct
OPGN.US OpGen Inc 20251105 0 3 3.975 2.64 3.975 6597 3.975 up up correct
OPHC.US OptimumBank Holdings Inc 20251105 0 4.01 4.01 3.92 3.95 75700 3.95 down up incorrect
OPINL.US Office Properties Income Trust 20251105 0 2.21 2.55 2.21 2.42 72800 2.42 up up correct
OPK.US OPKO Health Inc 20251105 0 1.38 1.4 1.34 1.34 2457385 1.34 down up incorrect
OPRA.US Opera Limited 20251105 0 13.6 14.69 13.6 14.42 1528890 14.0265 up up correct
OPRT.US Oportun Financial Corporation 20251105 0 5.36 5.615 5.18 5.21 1223190 5.21 down down correct
OPRX.US OptimizeRx Corporation 20251105 0 18.64 19.69 18.38 19.16 424100 19.16 up up correct
ORGN.US Origin Materials Inc 20251105 0 0.52 0.5433 0.512 0.5259 609858 0.5259 up up correct
ORGNW.US Origin Materials Inc Warrant 20251105 0 0.0207 0.0207 0.0186 0.0187 15161 0.0187 down down correct
ORGO.US Organogenesis Holdings Inc 20251105 0 3.88 4.075 3.855 3.97 1992727 3.97 up up correct
ORGS.US Orgenesis Inc 20251105 0 0.91 0.91 0.91 0.91 100 0.91
ORIC.US ORIC Pharmaceuticals Inc 20251105 0 12.36 12.54 11.88 12.38 920753 12.38 up down incorrect
ORLY.US O'Reilly Automotive Inc 20251105 0 94.66 96.38 94.1 94.94 6896400 94.94 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20251105 0 2.26 2.29 2.2 2.24 170437 2.0882 down down correct
ORRF.US Orrstown Financial Services Inc 20251105 0 33.19 34.26 33.17 34.06 139149 33.7999 up up correct
OSBC.US Old Second Bancorp Inc 20251105 0 18.01 18.44 17.99 18.39 330538 18.3256 up up correct
OSIS.US OSI Systems Inc 20251105 0 280.36 283.23 274.055 281.63 109022 281.63 up up correct
OSPN.US OneSpan Inc 20251105 0 12.01 12.43 11.88 12.36 767808 12.2418 up up correct
OSS.US One Stop Systems Inc 20251105 0 5.57 5.78 5.075 5.76 1335372 5.76 up up correct
OSUR.US OraSure Technologies Inc 20251105 0 2.57 2.61 2.53 2.57 444231 2.57
OSW.US OneSpaWorld Holdings Limited 20251105 0 22.55 22.591 21.84 22.24 755895 22.1846 down down correct
OTEX.US Open Text Corporation 20251105 0 37.19 38.13 37.13 38.02 1354500 37.3086 up up correct
OTLK.US Outlook Therapeutics Inc 20251105 0 1.21 1.29 1.205 1.25 528319 1.25 up up correct
OTLY.US Oatly Group AB 20251105 0 14.61 15.7899 14.61 15.19 120120 15.19 up down incorrect
OTRKP.US Ontrak Inc 20251105 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251105 0 82.03 82.83 81.2 82.6 329007 81.5444 up up correct
OVBC.US Ohio Valley Banc Corp 20251105 0 36 36.5 35.9 35.95 13961 35.7505 down down correct
OVID.US Ovid Therapeutics Inc 20251105 0 1.28 1.4 1.27 1.33 1102211 1.33 up down incorrect
OVLY.US Oak Valley Bancorp 20251105 0 28 28.24 27.66 28.24 5928 27.9085 up down incorrect
OWSCX.US OWSCX 20251105 0 19.45 19.45 19.45 19.45 0 19.0037
OXBR.US Oxbridge Re Holdings Limited 20251105 0 1.45 1.48 1.35 1.405 18804 1.405 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20251105 0 0.32 0.32 0.3 0.3 1000 0.3 down up incorrect
OXLC.US Oxford Lane Capital Corp 20251105 0 15.2 15.37 15.18 15.26 597500 13.5116 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251105 0 23.97 23.98 23.9 23.98 2300 23.5611 up up correct
OXLCP.US Oxford Lane Capital Corp 20251105 0 24.54 24.65 24.54 24.582 9400 24.067 up up correct
OXSQ.US Oxford Square Capital Corp 20251105 0 1.91 1.95 1.88 1.92 703352 1.7839 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251105 0 23.77 23.975 23.73 23.975 1800 23.6353 up up correct
OZK.US Bank OZK 20251105 0 44.57 45.3 44.28 44.42 1078970 43.9941 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20251105 0 16.857 17.06 16.55 16.9 62500 16.6084 up up correct
PAA.US Plains All American Pipeline L.P 20251105 0 16.32 16.76 16 16.36 4551175 16.0131 up down incorrect
PAAS.US Pan American Silver Corp 20251105 0 34.01 34.02 33.36 33.77 4194100 33.5532 down down correct
PACB.US Pacific Biosciences of California Inc 20251105 0 2.08 2.1 1.91 1.915 11888350 1.915 down down correct
PAGP.US Plains GP Holdings L.P 20251105 0 17.2 17.6 16.885 17.19 3060176 16.8453 down up incorrect
PAHC.US Phibro Animal Health Corporation 20251105 0 41.93 42.41 40.46 41.15 406532 40.9444 down up incorrect
PALI.US Palisade Bio Inc 20251105 0 1.8 1.84 1.66 1.68 3893900 1.68 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20251105 0 4.76 4.98 4.75 4.98 125934 4.9179 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20251105 0 215.2 215.5999 212.42 213.18 4309348 213.18 down down correct
PASG.US Passage Bio Inc 20251105 0 6.7 7.02 6.7 6.7 9100 6.7
PATK.US Patrick Industries Inc 20251105 0 104.94 106.92 104.29 106.47 321800 105.6435 up up correct
PAVM.US PAVmed Inc 20251105 0 0.38 0.38 0.35 0.3523 14478 10.569 down down correct
PAX.US Patria Investments Limited 20251105 0 15.07 15.23 14.5 15.2 1281800 14.8857 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251105 0 5.835 5.835 4.915 5.47 8266208 5.47 down down correct
PAYS.US PaySign Inc 20251105 0 5.11 5.27 5.1 5.225 229343 5.225 up up correct
PAYX.US Paychex Inc 20251105 0 115.14 116.81 114.31 116.5 3978731 114.1973 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20251105 0 19.52 19.8941 19.51 19.86 4888 19.86 up down incorrect
PBFS.US Pioneer Bancorp Inc 20251105 0 13.12 13.4 13.12 13.4 13877 13.4 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20251105 0 15.1 15.1 15.09 15.1 1670 14.9947
PBLA.US Panbela Therapeutics Inc 20251105 0 0.02 0.02 0.02 0.02 0 0.02
PBYI.US Puma Biotechnology Inc 20251105 0 4.91 5.07 4.8 4.945 506624 4.945 up up correct
PCAR.US PACCAR Inc 20251105 0 97.35 101.13 97.18 100.74 3941700 98.886 up up correct
PCB.US PCB Bancorp 20251105 0 21.83 22.03 21.65 21.75 40200 21.3408 down down correct
PCH.US PotlatchDeltic Corporation 20251105 0 39.01 39.86 38.95 39.45 561300 39.0093 up down incorrect
PCRX.US Pacira BioSciences Inc 20251105 0 22.6 22.7 21.605 21.85 672139 21.85 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251105 0 0.347 0.36 0.305 0.34 206188 8.5 down down correct
PCT.US PureCycle Technologies Inc 20251105 0 10.3 10.5 10.11 10.32 3288543 10.32 up down incorrect
PCTTU.US PureCycle Technologies Inc 20251105 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251105 0 2 2.06 1.85 2.05 3427 2.05 up up correct
PCTY.US Paylocity Holding Corporation 20251105 0 137.82 148.74 135.51 145.46 1490642 145.46 up up correct
PCVX.US Vaxcyte Inc 20251105 0 40.92 41.8 39.87 40.32 1470704 40.32 down down correct
PCYO.US Pure Cycle Corporation 20251105 0 10.99 11.07 10.8602 11 54375 11 up up correct
PDD.US Pinduoduo Inc 20251105 0 134.61 136.74 133.77 136.34 4408000 136.34 up down incorrect
PDEX.US Pro 20251105 0 33.67 33.7102 32.09 32.35 28147 32.35 down down correct
PDFS.US PDF Solutions Inc 20251105 0 28.49 28.87 27.89 28.05 345425 28.05 down down correct
PDLB.US PDL Community Bancorp 20251105 0 14.13 15.16 14.13 14.83 194479 14.83 up up correct
PDSB.US PDS Biotechnology Corporation 20251105 0 0.8847 0.9299 0.8847 0.905 326909 0.905 up up correct
PDSKX.US PDSKX 20251105 0 27 27 27 27 0 26.7504
PDSRX.US PDSRX 20251105 0 26.79 26.79 26.79 26.79 0 26.5423
PDSYX.US PDSYX 20251105 0 27.37 27.37 27.37 27.37 0 27.1206
PEB.US PH 20251105 0 17.23 17.23 17.23 17.23 1895 16.8894
PEBK.US Peoples Bancorp of North Carolina Inc 20251105 0 29.0383 29.61 29.0383 29.57 4872 29.091 up up correct
PEBO.US Peoples Bancorp Inc 20251105 0 28.41 28.94 28.3923 28.86 174043 28.4961 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251105 0 34.02 34.24 33.8101 34.12 1496810 33.7076 up up correct
PEGA.US Pegasystems Inc 20251105 0 61.08 61.46 59.505 59.59 1086840 59.5601 down down correct
PENN.US Penn National Gaming Inc 20251105 0 16.21 16.675 16.095 16.35 4605726 16.35 up up correct
PEP.US PepsiCo Inc 20251105 0 142.9 143.28 141.58 142.86 7136400 140.2235 down down correct
PERI.US Perion Network Ltd 20251105 0 9.16 9.305 9.16 9.26 148618 9.26 up up correct
PESI.US Perma 20251105 0 12.89 13.43 12.77 13.16 236348 13.16 up up correct
PETS.US PetMed Express Inc 20251105 0 2.46 2.52 2.45 2.51 111457 2.51 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20251105 0 1.25 1.25 1.11 1.2325 8958 1.2325 down up incorrect
PETZ.US TDH Holdings Inc 20251105 0 1.066 1.11 1.04 1.05 13950 1.05 down up incorrect
PFALX.US PFALX 20251105 0 7.2 7.2 7.2 7.2 0 6.9061
PFBC.US Preferred Bank 20251105 0 91.13 92.16 90.71 91.16 95900 90.4012 up up correct
PFFLX.US PFFLX 20251105 0 7.2 7.2 7.2 7.2 0 6.9119
PFG.US Principal Financial Group Inc 20251105 0 82.04 82.51 81.1 81.16 2061467 80.3996 down down correct
PFIS.US Peoples Financial Services Corp 20251105 0 45.27 46.34 45 46.31 20077 45.2233 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251105 0 9.15 9.2 9.07 9.16 1079800 8.7595 up down incorrect
PFX.US Phenixfin Corporation 20251105 0 42.55 43.5 42.25 42.25 2611 42.25 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251105 0 23.7 23.8 23.7 23.755 1100 23.428 up up correct
PGC.US Peapack 20251105 0 24.8 25.87 24.8 25.66 127197 25.5727 up up correct
PGEN.US Precigen Inc 20251105 0 3.89 4.13 3.89 3.99 4803000 3.99 up up correct
PGNY.US Progyny Inc 20251105 0 18.79 19.12 18.503 18.88 1457500 18.88 up down incorrect
PHAR.US Pharming Group NV 20251105 0 12.73 13.18 12.68 13.18 10142 13.18 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20251105 0 13.38 13.99 13.07 13.28 872186 13.28 down down correct
PHIO.US Phio Pharmaceuticals Corp 20251105 0 1.61 1.6893 1.51 1.58 1473547 1.58 down down correct
PHUN.US Phunware Inc 20251105 0 2.31 2.37 2.31 2.36 95700 2.36 up up correct
PHVS.US Pharvaris N.V 20251105 0 21.47 22.24 21.42 21.72 141205 21.72 up up correct
PI.US Impinj Inc 20251105 0 176.55 183.27 172.4 180.21 335100 180.21 up up correct
PIIVX.US PIIVX 20251105 0 44.19 44.19 44.19 44.19 0 44.19
PINC.US Premier Inc 20251105 0 28.16 28.18 28.125 28.15 1148705 28.15 down down correct
PKBK.US Parke Bancorp Inc 20251105 0 21.755 21.885 21.6 21.82 12621 21.6631 up up correct
PKOH.US Park 20251105 0 19.6599 21.16 19.4155 21.07 72502 20.8349 up up correct
PLAB.US Photronics Inc 20251105 0 22.635 23.57 22.51 23.26 683517 23.26 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20251105 0 14.18 14.56 13.83 14.29 1323094 14.29 up down incorrect
PLBC.US Plumas Bancorp 20251105 0 41.5 41.7 40.95 41.46 8800 41.1984 down down correct
PLBY.US PLBY Group Inc 20251105 0 1.3 1.37 1.28 1.36 141837 1.36 up up correct
PLCE.US The Children's Place Inc 20251105 0 6.9 8.32 6.83 7.69 1569073 7.69 up up correct
PLMR.US Palomar Holdings Inc 20251105 0 115.58 117.49 115.56 116.71 167300 116.71 up up correct
PLPC.US Preformed Line Products Company 20251105 0 211.61 216.29 209.8 211.85 56395 211.6401 up up correct
PLRX.US Pliant Therapeutics Inc 20251105 0 1.61 1.72 1.58 1.64 1205971 1.64 up up correct
PLSE.US Pulse Biosciences Inc 20251105 0 16.14 16.47 16.01 16.27 145528 16.27 up up correct
PLTK.US Playtika Holding Corp 20251105 0 3.65 3.785 3.645 3.75 2219700 3.6579 up up correct
PLUG.US Plug Power Inc 20251105 0 2.56 2.655 2.45 2.64 88272953 2.64 up up correct
PLUS.US ePlus inc 20251105 0 72.95 74.63 72.95 74.07 158620 73.6319 up up correct
PLXS.US Plexus Corp 20251105 0 140.68 146.585 139.25 145.48 121688 145.48 up down incorrect
PMAAX.US PMAAX 20251105 0 10.17 10.17 10.17 10.17 0 10.0386
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251105 0 0.9174 0.93 0.8813 0.8853 43115 0.8853 down down correct
PMFLX.US PMFLX 20251105 0 10.17 10.17 10.17 10.17 0 10.0226
PMT.US PC 20251105 0 18.95 19.11 18.92 19.05 17807 18.2251 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20251105 0 13.89 14.52 13.8301 14.205 55185 14.205 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251105 0 1.37 1.39 1.3 1.31 375130 1.31 down down correct
PNBK.US Patriot National Bancorp Inc 20251105 0 1.2 1.24 1.15 1.17 239600 1.17 down down correct
PNFP.US Pinnacle Financial Partners Inc 20251105 0 85.82 87.38 85.055 86.43 705398 85.7592 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20251105 0 25.07 25.2 25.06 25.0733 17451 24.6523 up down incorrect
PNNT.US PennantPark Investment Corporation 20251105 0 6.49 6.53 6.39 6.49 565600 6.1434
PNRG.US PrimeEnergy Resources Corporation 20251105 0 135.24 135.52 132.11 133.4 23421 133.4 down down correct
PNTG.US The Pennant Group Inc 20251105 0 25.28 26.0999 25.03 25.17 374343 25.17 down down correct
POAI.US Predictive Oncology Inc 20251105 0 7.05 7.05 6.25 6.4 49373 6.4 down down correct
PODD.US Insulet Corporation 20251105 0 315.23 319.14 308.84 314.44 854097 314.44 down down correct
POLA.US Polar Power Inc 20251105 0 3.72 4 3.72 3.84 74181 3.84 up up correct
POOL.US Pool Corporation 20251105 0 257.36 257.39 250.85 253.03 1399945 251.7591 down down correct
POW.US Powered Brands 20251105 0 20.9 20.9 20.435 20.57 14500 20.5307 down down correct
POWI.US Power Integrations Inc 20251105 0 37.4 40.65 37.2 39.59 1764000 39.169 up up correct
POWL.US Powell Industries Inc 20251105 0 380.25 403.01 378.6358 395.77 140219 395.2508 up up correct
POWW.US AMMO Inc 20251105 0 1.61 1.67 1.61 1.66 317902 1.66 up up correct
POWWP.US AMMO Inc 20251105 0 24.05 24.168 23.99 24.145 3300 23.0823 up up correct
PPBT.US Purple Biotech Ltd 20251105 0 0.846 0.91 0.791 0.808 72130 8.08 down down correct
PPC.US Pilgrim's Pride Corporation 20251105 0 37.27 37.73 36.685 36.96 2191743 36.96 down down correct
PPIH.US Perma 20251105 0 27.88 28.89 26.95 28.2 70457 28.2 up up correct
PPSI.US Pioneer Power Solutions Inc 20251105 0 4.27 4.45 4.25 4.38 92946 4.38 up down incorrect
PPTA.US Midas Gold Corp. 20251105 0 21.77 21.8 21.22 21.42 1982900 21.42 down down correct
PRAA.US PRA Group Inc 20251105 0 13.05 13.895 12.83 13.555 644409 13.555 up up correct
PRAX.US Praxis Precision Medicines Inc 20251105 0 169.14 173.475 154.45 164.64 1319100 164.64 down up incorrect
PRCH.US Porch Group Inc 20251105 0 14.84 16.06 14.78 15.96 3681476 15.96 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251105 0 32.73 35.5 31.141 31.61 4328000 31.61 down down correct
PRDO.US Perdoceo Education Corporation 20251105 0 33 33.69 29.25 30.4 1015300 30.1009 down down correct
PRFX.US PainReform Ltd 20251105 0 1.1 1.26 1.07 1.12 2353168 5.6 up up correct
PRGS.US Progress Software Corporation 20251105 0 42.3 42.93 42.14 42.86 604383 42.86 up down incorrect
PRIM.US Primoris Services Corporation 20251105 0 129.53 133.37 129.2 130.37 1254674 130.2861 up down incorrect
PRIVX.US Sharespost 100 Fund 20251105 0 43.38 43.38 43.38 43.38 0 43.38
PRLD.US Prelude Therapeutics Incorporated 20251105 0 1.65 1.65 1.38 1.39 3057459 1.39 down up incorrect
PRLVX.US PRLVX 20251105 0 42.55 42.55 42.55 42.55 0 42.55
PROF.US Profound Medical Corp 20251105 0 5.83 5.95 5.75 5.86 47000 5.86 up up correct
PROV.US Provident Financial Holdings Inc 20251105 0 15.32 15.69 15.32 15.46 4882 15.1887 up up correct
PRPH.US ProPhase Labs Inc 20251105 0 0.3024 0.32 0.289 0.2981 125146 2.981 down down correct
PRPL.US Purple Innovation Inc 20251105 0 0.76 0.8295 0.7184 0.7185 2258701 0.7185 down down correct
PRPO.US Precipio Inc 20251105 0 20.05 20.953 19.75 20.65 4498 20.65 up up correct
PRQR.US ProQR Therapeutics N.V 20251105 0 2.38 2.5084 2.25 2.38 270234 2.38
PRTA.US Prothena Corporation plc 20251105 0 10.17 10.45 10 10.27 535313 10.27 up up correct
PRTC.US PureTech Health plc 20251105 0 17 17 17 17 200 17
PRTG.US Portage Biotech Inc 20251105 0 4.71 4.9 4.3201 4.7001 98199 4.7001 down down correct
PRTH.US Priority Technology Holdings Inc 20251105 0 6.68 6.96 6.67 6.94 510512 6.94 up up correct
PRTS.US CarParts.com Inc 20251105 0 0.6348 0.6539 0.6348 0.6486 252372 0.6486 up up correct
PRVA.US Privia Health Group Inc 20251105 0 24.62 25.25 24.62 25.02 1053377 25.02 up up correct
PSA.US PQ 20251105 0 16.42 16.58 16.42 16.53 7419 16.2757 up up correct
PSEC.US Prospect Capital Corporation 20251105 0 2.58 2.5831 2.52 2.54 4851598 2.3757 down down correct
PSHG.US Performance Shipping Inc 20251105 0 2.03 2.09 2 2.08 148200 2.08 up up correct
PSMT.US PriceSmart Inc 20251105 0 116.68 120.67 116.36 119.28 288578 118.7437 up up correct
PSNL.US Personalis Inc 20251105 0 7.95 8.6699 7.34 7.66 2112628 7.66 down down correct
PSTV.US Plus Therapeutics Inc 20251105 0 0.51 0.54 0.5 0.54 5131800 0.54 up up correct
PT.US Pintec Technology Holdings Limited 20251105 0 0.97 1.02 0.97 1.01 30800 1.01 up up correct
PTC.US PTC Inc 20251105 0 192.07 192.315 188.67 189.97 1390404 189.97 down up incorrect
PTCT.US PTC Therapeutics Inc 20251105 0 70 73.8 67.67 71.77 2891479 71.77 up up correct
PTEN.US Patterson 20251105 0 6.05 6.23 5.99 6.07 6960100 5.9161 up up correct
PTGX.US Protagonist Therapeutics Inc 20251105 0 76.5 78.12 75.55 77.88 622953 77.88 up up correct
PTIX.US Protagenic Therapeutics Inc 20251105 0 2.15 2.1899 2.09 2.14 29274 2.14 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20251105 0 4.86 5.09 4.8101 5.05 3071862 5.05 up up correct
PTON.US Peloton Interactive Inc 20251105 0 7.1 7.485 6.97 7.13 12164170 7.13 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20251105 0 0.021 0.023 0.019 0.02 44200 0.02 down up incorrect
PUBM.US PubMatic Inc 20251105 0 7.89 8.12 7.83 8.06 736684 8.06 up up correct
PUCK.US Goal Acquisitions Corp 20251105 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251105 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251105 0 4.78 4.9545 4.78 4.83 2319 4.83 up up correct
PVBC.US Provident Bancorp Inc 20251105 0 12.71 12.82 12.7 12.805 206465 12.805 up up correct
PWP.US Perella Weinberg Partners 20251105 0 19.04 19.305 18.47 18.86 892055 18.7282 down down correct
PXLW.US Pixelworks Inc 20251105 0 6.11 6.47 6 6.4 111800 6.4 up up correct
PXS.US Pyxis Tankers Inc 20251105 0 2.61 2.7236 2.61 2.66 6859 2.66 up up correct
PYPD.US PolyPid Ltd 20251105 0 3.84 3.86 3.76 3.79 91800 3.79 down down correct
PYPL.US PayPal Holdings Inc 20251105 0 66.02 68.21 65.9 68.06 13606100 67.6981 up up correct
PYXS.US Pyxis Oncology Inc. 20251105 0 3.995 4.02 3.83 3.91 787117 3.91 down down correct
PZZA.US Papa John's International Inc 20251105 0 43.27 44.6 41.205 41.26 2831572 40.2571 down down correct
QCOM.US QUALCOMM Incorporated 20251105 0 174.76 183.43 174.32 179.72 18845500 177.6657 up up correct
QCRH.US QCR Holdings Inc 20251105 0 75.93 77.19 75.93 77.04 78284 76.9859 up down incorrect
QDEL.US Quidel Corporation 20251105 0 27.29 28.01 26.545 27.37 1862097 27.37 up down incorrect
QFIN.US 360 DigiTech Inc 20251105 0 22.12 22.55 21.81 22.45 1029310 22.45 up up correct
QH.US Quhuo Limited 20251105 0 0.76 1.2 0.76 1.03 8651000 1.03 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251105 0 2.31 2.36 2.26 2.35 65900 2.35 up up correct
QLGN.US Qualigen Therapeutics Inc 20251105 0 2.52 2.69 2.52 2.63 207341 2.63 up down incorrect
QLYS.US Qualys Inc 20251105 0 141.46 147.19 135.6601 146.13 1433266 146.13 up up correct
QMCO.US Quantum Corporation 20251105 0 8.5 8.68 8.18 8.2 677700 8.2 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251105 0 9.8 10.11 9.45 9.65 13200 9.65 down down correct
QNST.US QuinStreet Inc 20251105 0 15.03 15.15 14.86 14.9 368195 14.9 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251105 0 28.16 28.32 28 28.17 90700 27.6064 up up correct
QRHC.US Quest Resource Holding Corporation 20251105 0 1.3899 1.46 1.3899 1.39 27320 1.39 up up correct
QRVO.US Qorvo Inc 20251105 0 87.91 91.37 87.91 89.7 1988585 89.7 up up correct
QSI.US Quantum 20251105 0 1.85 1.89 1.77 1.8 8577200 1.8 down down correct
QSIAW.US Quantum 20251105 0 0.32 0.3699 0.32 0.356 6703 0.356 up down incorrect
QTRX.US Quanterix Corporation 20251105 0 5.22 5.3 5.07 5.17 321688 5.17 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20251105 0 14.115 14.345 13.33 14.19 19868631 14.19 up up correct
QUIK.US QuickLogic Corporation 20251105 0 7.6 7.6 7.1333 7.33 144294 7.33 down down correct
QURE.US uniQure N.V 20251105 0 27.55 27.99 25.52 26.06 8937071 26.06 down down correct
RAIL.US FreightCar America Inc 20251105 0 8.32 8.8105 8.29 8.62 96220 8.62 up up correct
RAIN.US Rain Therapeutics Inc 20251105 0 5.33 5.332 5.02 5.09 7200 5.09 down down correct
RAND.US Rand Capital Corporation 20251105 0 13.82 13.8497 13.647 13.66 3732 12.977 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251105 0 2.44 2.601 2.17 2.5 14060800 2.5 up up correct
RAPT.US RAPT Therapeutics Inc 20251105 0 28.69 29.37 27.87 28.27 437500 28.27 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20251105 0 28.9 32.25 28.5601 31.87 2780698 31.87 up up correct
RAVE.US RAVE Restaurant Group Inc 20251105 0 2.32 2.4899 2.315 2.48 34648 2.48 up up correct
RBB.US RBB Bancorp 20251105 0 18.63 18.97 18.62 18.97 24011 18.8222 up up correct
RBBN.US Ribbon Communications Inc 20251105 0 3.18 3.24 3.16 3.22 594000 3.22 up up correct
RBCAA.US Republic Bancorp Inc 20251105 0 64.36 67.185 64.36 66.41 20616 66.0099 up up correct
RBCN.US Rubicon Technology Inc 20251105 0 4.35 4.35 4.35 4.35 1100 4.35
RBKB.US Rhinebeck Bancorp Inc 20251105 0 9.76 9.76 9.41 9.75 21751 9.75 down down correct
RCAT.US Red Cat Holdings Inc 20251105 0 9.61 9.74 9.17 9.4 6822400 9.4 down up incorrect
RCEL.US AVITA Medical Inc 20251105 0 3.63 3.69 3.37 3.5 196900 3.5 down down correct
RCILX.US RCILX 20251105 0 9.2 9.2 9.2 9.2 0 9.2
RCKT.US Rocket Pharmaceuticals Inc 20251105 0 3.28 3.34 3.18 3.32 1489688 3.32 up up correct
RCKY.US Rocky Brands Inc 20251105 0 28.53 30.03 28.3825 29.29 92177 29.0406 up up correct
RCMT.US RCM Technologies Inc 20251105 0 23 23.36 22.82 23.35 22229 23.35 up up correct
RCON.US Recon Technology Ltd 20251105 0 1.52 1.58 1.45 1.4601 20306 1.4601 down down correct
RDCM.US RADCOM Ltd 20251105 0 13.24 13.53 12.95 13.12 26500 13.12 down down correct
RDHL.US RedHill Biopharma Ltd 20251105 0 1.29 1.3899 1.04 1.11 27013420 1.11 down up incorrect
RDI.US Reading International Inc 20251105 0 1.365 1.37 1.36 1.36 15762 1.36 down down correct
RDNT.US RadNet Inc 20251105 0 77.99 78.4397 76.64 78.13 649742 78.13 up up correct
RDVT.US Red Violet Inc 20251105 0 52.33 54.54 51.5 54.53 72839 54.53 up up correct
RDWR.US Radware Ltd 20251105 0 23.76 23.9636 23.445 23.8 116502 23.8 up up correct
REAL.US The RealReal Inc 20251105 0 11.87 12.22 11.47 11.48 3338921 11.48 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251105 0 3.74 3.935 3.74 3.79 2013147 3.79 up up correct
REE.US REE Automotive Ltd. 20251105 0 0.9181 0.9599 0.8527 0.901 112198 0.901 down down correct
REED.US Reed's Inc 20251105 0 12 12 12 12 0 12
REFR.US Research Frontiers Incorporated 20251105 0 1.8 1.84 1.71 1.71 46930 1.71 down down correct
REG.US Regency Centers Corporation 20251105 0 69.38 69.84 68.72 69.42 1784648 68.6465 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20251105 0 631.1 646.89 628 644.19 724300 642.6103 up up correct
REKR.US Rekor Systems Inc 20251105 0 2.31 2.349 2.24 2.31 2339900 2.31
RELI.US Reliance Global Group Inc 20251105 0 0.88 0.92 0.88 0.9112 219444 0.9112 up down incorrect
RELIW.US Reliance Global Group Inc 20251105 0 0.0361 0.0419 0.0345 0.0419 20211 0.0419 up down incorrect
RELL.US Richardson Electronics Ltd 20251105 0 10.58 11.07 10.58 10.91 55474 10.7865 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20251105 0 16.47 16.75 16.13 16.44 5688019 16.44 down down correct
REPL.US Replimune Group Inc 20251105 0 8.9 8.935 8.3 8.58 2365842 8.58 down down correct
RETO.US ReTo Eco 20251105 0 3.11 3.11 2.8015 3.02 30972 3.02 down up incorrect
REYN.US Reynolds Consumer Products Inc 20251105 0 24.62 25.03 24.58 24.76 1009100 24.2876 up up correct
RFIL.US RF Industries Ltd 20251105 0 7.56 7.69 7.25 7.52 99433 7.52 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251105 0 12.98 13.51 12.61 13.1 92800 13.1 up up correct
RGCO.US RGC Resources Inc 20251105 0 20.99 21.17 20.8 20.91 12348 20.7044 down down correct
RGEN.US Repligen Corporation 20251105 0 146.41 148.65 144.02 145.84 679858 145.84 down up incorrect
RGLD.US Royal Gold Inc 20251105 0 170.58 173.81 169.87 173.32 1294074 172.9496 up down incorrect
RGNX.US REGENXBIO Inc 20251105 0 11.46 11.85 11.26 11.61 481136 11.61 up up correct
RGP.US Resources Connection Inc 20251105 0 4.57 4.77 4.55 4.75 410500 4.5943 up up correct
RIBT.US RiceBran Technologies 20251105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251105 0 23.76 25.63 23.5 24.81 164100 24.7468 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20251105 0 34.87 39.56 34.39 37.85 2326568 37.85 up up correct
RILY.US B. Riley Financial Inc 20251105 0 4.6 5 4.6 4.945 672870 4.945 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251105 0 23.862 24.325 23.86 24.31 7096 23.974 up up correct
RILYN.US B. Riley Financial Inc 20251105 0 18.88 19.47 18.663 19.47 10300 19.1333 up up correct
RILYP.US B. Riley Financial Inc 20251105 0 4.86 5.17 4.859 5.17 2800 5.17 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251105 0 11.75 12.34 11.75 12.34 13300 12.0659 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251105 0 9.767 10.18 9.7001 10.16 16593 9.939 up up correct
RIOT.US Riot Blockchain Inc 20251105 0 19.42 19.73 18.41 18.97 32493600 18.97 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251105 0 13.335 15.85 13.26 15.42 197650600 15.42 up up correct
RKDA.US Arcadia Biosciences Inc 20251105 0 3.53 3.84 3.53 3.72 20100 3.72 up up correct
RKLB.US Rocket Lab USA Inc. 20251105 0 56.66 57.28 54.87 56.42 13254300 56.42 down down correct
RLAY.US Relay Therapeutics Inc 20251105 0 6.86 6.925 6.52 6.55 1817583 6.55 down down correct
RLMD.US Relmada Therapeutics Inc 20251105 0 2.55 2.84 2.43 2.51 978113 2.51 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20251105 0 0.624 0.636 0.6117 0.6252 12150 5.0016 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20251105 0 13.19 13.5 13.08 13.2 27000 12.9209 up up correct
RMBS.US Rambus Inc 20251105 0 102.05 110.26 102.05 108.61 2124889 108.61 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251105 0 1.63 1.72 1.611 1.69 47684 1.69 up up correct
RMNI.US Rimini Street Inc 20251105 0 3.9 4.12 3.89 4.07 396044 4.07 up up correct
RMR.US The RMR Group Inc 20251105 0 15.79 15.92 15.4301 15.5 149178 15.0654 down down correct
RMTI.US Rockwell Medical Inc 20251105 0 1.03 1.09 1.01 1.04 425572 1.04 up down incorrect
RNA.US Avidity Biosciences Inc 20251105 0 69.85 69.85 69.79 69.8 8228532 69.8 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251105 0 9.5 10.0703 9.5 9.57 12119 9.57 up up correct
RNST.US Renasant Corporation 20251105 0 33.83 34.68 33.75 34.3 429861 34.0886 up up correct
RNW.US Renew Energy Global PLC 20251105 0 7.51 7.54 7.5 7.51 1065538 7.51
RNWWW.US ReNew Energy Global plc Warrant 20251105 0 0.015 0.02 0.015 0.015 49000 0.015
RNXT.US RenovoRx Inc. Common Stock 20251105 0 1.01 1.06 1.005 1.03 241100 1.03 up up correct
ROAD.US Construction Partners Inc 20251105 0 112.21 116 111.91 114.85 301493 114.85 up up correct
ROCK.US Gibraltar Industries Inc 20251105 0 61.81 62.784 59.915 60.74 276058 60.74 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20251105 0 19.83 20.3 19.615 20.23 9902300 20.23 up up correct
ROKU.US Roku Inc 20251105 0 106.64 108.79 104.24 105.67 2734406 105.67 down down correct
ROOT.US Root Inc 20251105 0 82.5 90.2 82.1 88.82 1457500 88.82 up up correct
ROST.US Ross Stores Inc 20251105 0 162.23 165.07 161.32 162.23 2651058 161.8613
RPAY.US Repay Holdings Corporation 20251105 0 4.16 4.25 4.125 4.23 1549163 4.23 up up correct
RPD.US Rapid7 Inc 20251105 0 15.71 15.71 14.2 14.25 4288476 14.25 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251105 0 2.77 3.1299 2.73 2.87 108078 2.87 up up correct
RPRX.US Royalty Pharma plc 20251105 0 36.6 41 36.027 40.42 9460234 39.9868 up up correct
RPTX.US Repare Therapeutics Inc 20251105 0 1.79 1.79 1.72 1.73 146346 1.73 down down correct
RRBI.US Red River Bancshares Inc 20251105 0 66.04 66.3 64.9 65.69 55600 65.5503 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20251105 0 4.72 4.82 4.64 4.66 264144 4.66 down up incorrect
RRR.US Red Rock Resorts Inc 20251105 0 53.94 55.02 53.765 54.43 491000 53.3777 up up correct
RSSS.US Research Solutions Inc 20251105 0 3.08 3.14 3.0105 3.14 53845 3.14 up up correct
RSVR.US Reservoir Media Inc 20251105 0 7.435 7.568 7.435 7.5 48158 7.5 up up correct
RSVRW.US Reservoir Media Management Inc 20251105 0 0.25 0.25 0.227 0.227 9400 0.227 down down correct
RUN.US Sunrun Inc 20251105 0 19.09 21.27 18.92 20.59 9253926 20.59 up up correct
RUSHA.US Rush Enterprises Inc 20251105 0 46.47 47.665 46.075 47.02 867328 46.7175 up down incorrect
RUSHB.US Rush Enterprises Inc 20251105 0 49.68 50.905 49.06 49.43 52655 49.1041 down down correct
RVMD.US Revolution Medicines Inc 20251105 0 58.53 60 58 59.34 2395900 59.34 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251105 0 0.55 0.58 0.5425 0.5797 3094334 0.5797 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251105 0 0.0351 0.0389 0.0348 0.0389 15699 0.0389 up up correct
RVSB.US Riverview Bancorp Inc 20251105 0 5.34 5.54 5.34 5.54 45069 5.5181 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251105 0 9.85 9.85 9.66 9.78 241287 9.4523 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251105 0 5.07 5.195 4.855 4.96 57423879 4.96 down down correct
RXST.US RxSight Inc. Common Stock 20251105 0 8.88 9.05 7.99 8.34 1159384 8.34 down down correct
RXT.US Rackspace Technology Inc 20251105 0 1.51 1.56 1.5 1.55 645232 1.55 up up correct
RYAAY.US Ryanair Holdings plc 20251105 0 64.4 64.62 64.01 64.19 1583577 63.7672 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20251105 0 102.83 104.18 97.01 99.47 1111887 99.47 down down correct
RZB.US Reinsurance Group of America Incorporated 20251105 0 24.9 24.99 24.9 24.92 16764 24.2143 up up correct
RZLT.US Rezolute Inc 20251105 0 9 9.37 8.54 9.35 1648973 9.35 up up correct
SABR.US Sabre Corporation 20251105 0 1.99 2.02 1.81 2 16174410 2 up up correct
SABS.US SAB Biotherapeutics Inc 20251105 0 3.2 3.34 3.1345 3.18 79526 3.18 down down correct
SABSW.US SAB Biotherapeutics Inc 20251105 0 0.0286 0.0369 0.0285 0.0368 8397 0.0368 up up correct
SAFT.US Safety Insurance Group Inc 20251105 0 70.78 72.1 70.765 71.93 72328 70.2174 up up correct
SAIA.US Saia Inc 20251105 0 284.71 289.62 275.11 282.93 410655 282.93 down down correct
SALM.US Salem Media Group Inc 20251105 0 0.772 0.772 0.73 0.76 16614 0.76 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20251105 0 14.244 14.25 13.63 13.95 50617 13.7608 down down correct
SANA.US Sana Biotechnology Inc 20251105 0 4.21 4.3 4.05 4.08 5258469 4.08 down down correct
SANM.US Sanmina Corporation 20251105 0 162.01 178.39 159.01 177.76 1302686 177.76 up up correct
SATS.US EchoStar Corporation 20251105 0 73.55 74.22 72.19 72.32 3430700 72.32 down down correct
SAVA.US Cassava Sciences Inc 20251105 0 2.97 3.05 2.92 3.05 867600 3.05 up up correct
SBAC.US SBA Communications Corporation 20251105 0 196.37 198.92 195.47 195.79 978552 194.7121 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20251105 0 30.59 31.21 30.39 30.595 653811 30.4165 up down incorrect
SBET.US Sharplink Gaming Ltd 20251105 0 12 12.38 11.76 12.13 8540200 12.13 up down incorrect
SBFG.US SB Financial Group Inc 20251105 0 19.94 20.63 19.451 20.6 10939 20.3003 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251105 0 13.4 14 13.18 13.63 586499 13.4138 up up correct
SBLK.US Star Bulk Carriers Corp 20251105 0 17.98 18.505 17.9 18.41 921967 18.3112 up up correct
SBNY.US Signature Bank 20251105 0 0.56 0.75 0.55 0.65 168500 0.65 up up correct
SBRA.US Sabra Health Care REIT Inc 20251105 0 17.92 18.21 17.82 18.2 4627530 17.6419 up up correct
SBSI.US Southside Bancshares Inc 20251105 0 28.18 28.85 27.99 28.83 101900 28.1538 up down incorrect
SBUX.US Starbucks Corporation 20251105 0 79.6 83.11 79.04 82.88 17996240 81.7583 up up correct
SCHL.US Scholastic Corporation 20251105 0 28.37 28.54 28.05 28.35 187101 28.1905 down down correct
SCKT.US Socket Mobile Inc 20251105 0 1.03 1.06 1 1.05 43100 1.05 up up correct
SCOR.US comScore Inc 20251105 0 6.91 7 6.59 6.75 60763 6.75 down down correct
SCPS.US Scopus BioPharma Inc 20251105 0 0.0004 0.01 0.0004 0.0004 48198 0.0004
SCSC.US ScanSource Inc 20251105 0 41.11 41.92 40.95 41.87 174580 41.87 up up correct
SCVL.US Shoe Carnival Inc 20251105 0 17.21 18.31 16.88 17.85 570849 17.71 up up correct
SCYX.US SCYNEXIS Inc 20251105 0 0.6285 0.6455 0.615 0.631 465991 0.631 up up correct
SDGR.US Schrödinger Inc 20251105 0 19.85 20.365 19.65 19.77 1092573 19.77 down down correct
SEAC.US SeaChange International Inc 20251105 0 3.5 3.5 3.5 3.5 0 3.5
SEAT.US Vivid Seats Inc. Class A Common Stock 20251105 0 12.51 12.72 11.69 11.91 125300 11.91 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251105 0 0.045 0.05 0.045 0.05 1100 0.05 up up correct
SEDG.US SolarEdge Technologies Inc 20251105 0 30.52 41.6 30.26 41.02 14493120 41.02 up up correct
SEED.US Origin Agritech Limited 20251105 0 1.49 1.57 1.48 1.55 39300 1.55 up up correct
SEER.US Seer Inc 20251105 0 2.19 2.22 2.15 2.17 33246 2.17 down up incorrect
SEIC.US SEI Investments Company 20251105 0 81.41 82.84 81.3 82.38 509755 81.8751 up down incorrect
SELF.US Global Self Storage Inc 20251105 0 4.97 4.9999 4.92 4.93 30556 4.8582 down down correct
SENEA.US Seneca Foods Corporation 20251105 0 102.94 105.42 100.51 101.18 44189 101.18 down down correct
SENEB.US Seneca Foods Corporation 20251105 0 110.57 110.57 110.57 110.57 0 110.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20251105 0 3.05 3.21 3.03 3.09 21268 3.09 up up correct
SFBC.US Sound Financial Bancorp Inc 20251105 0 44.98 45 44.5846 45 3252 44.5967 up up correct
SFBS.US ServisFirst Bancshares Inc 20251105 0 70.65 72.0015 69.92 71.16 230369 70.7833 up down incorrect
SFIX.US Stitch Fix Inc 20251105 0 4.17 4.545 4.14 4.31 3375920 4.31 up up correct
SFM.US Sprouts Farmers Market Inc 20251105 0 83.12 83.315 79.155 79.75 3602515 79.75 down down correct
SFNC.US Simmons First National Corporation 20251105 0 17.52 17.81 17.37 17.69 1138832 17.4981 up up correct
SFST.US Southern First Bancshares Inc 20251105 0 44.83 45.96 43.98 44.69 41007 44.69 down down correct
SGA.US Saga Communications Inc 20251105 0 12 12.4499 12 12.32 10307 11.8272 up up correct
SGBX.US SG Blocks Inc 20251105 0 2.18 2.225 2.13 2.18 262991 2.18
SGC.US Superior Group of Companies Inc 20251105 0 9.17 9.38 8.7901 9.38 152812 9.1172 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251105 0 4.99 5.12 4.86 5.03 58103 5.03 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251105 0 4.75 5.23 4.73 5.16 4009000 5.16 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20251105 0 0.545 0.5607 0.5341 0.5501 5591170 0.5501 up up correct
SGRP.US SPAR Group Inc 20251105 0 1.11 1.11 1.06 1.085 83299 1.085 down down correct
SGRY.US Surgery Partners Inc 20251105 0 22.02 22.24 21.46 21.96 838965 21.96 down down correct
SHBI.US Shore Bancshares Inc 20251105 0 15.8 16.25 15.8 16.2 88496 15.9775 up down incorrect
SHC.US Sotera Health Company 20251105 0 16.68 16.7 15.785 15.81 1933800 15.81 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20251105 0 11.57 11.74 11.43 11.47 369665 11.3579 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251105 0 8.17 8.53 8.165 8.47 120626 8.3535 up up correct
SHLS.US Shoals Technologies Group Inc 20251105 0 9.34 9.765 9.1 9.33 8762900 9.33 down down correct
SHO.US PI 20251105 0 19.75 20.2599 19.665 19.665 14133 19.3018 down down correct
SHOO.US Steven Madden Ltd 20251105 0 35.37 37.95 33.5 37.32 4047949 37.1403 up up correct
SIBN.US SI 20251105 0 15.38 15.49 14.74 15.36 490531 15.36 down up incorrect
SIEB.US Siebert Financial Corp 20251105 0 2.7 2.86 2.695 2.86 18116 2.86 up up correct
SIFY.US Sify Technologies Limited 20251105 0 10.82 11.7 10.82 11.33 66900 11.33 up up correct
SIGA.US SIGA Technologies Inc 20251105 0 8.14 8.455 8.07 8.43 315771 8.43 up up correct
SIGI.US Selective Insurance Group Inc 20251105 0 75.45 77.23 74.505 77.03 565657 76.2378 up up correct
SIGIP.US Selective Insurance Group Inc 20251105 0 17.39 17.43 17.39 17.41 2100 16.8321 up up correct
SILC.US Silicom Ltd 20251105 0 15.716 15.91 15.26 15.69 43741 15.69 down down correct
SIMO.US Silicon Motion Technology Corporation 20251105 0 92.37 99.76 92.3 98.76 788131 97.8159 up up correct
SINT.US Sintx Technologies Inc 20251105 0 3.23 3.49 3.21 3.47 27000 3.47 up up correct
SIRI.US Sirius XM Holdings Inc 20251105 0 21.56 22.5 21.56 22.13 5625600 21.85 up down incorrect
SISI.US Shineco Inc 20251105 0 0.27 0.271 0.2 0.248 14000 0.248 down up incorrect
SITM.US SiTime Corporation 20251105 0 279.5 288 277.9 279.07 396500 279.07 down up incorrect
SJ.US Scienjoy Holding Corporation 20251105 0 0.51 0.5148 0.4902 0.51 8139 0.51
SKIN.US The Beauty Health Company 20251105 0 1.39 1.49 1.37 1.47 471182 1.47 up up correct
SKYT.US SkyWater Technology Inc 20251105 0 14.53 14.78 14.13 14.71 2283142 14.71 up up correct
SKYW.US SkyWest Inc 20251105 0 95.5 99 95.5 98.73 343097 98.73 up up correct
SLAB.US Silicon Laboratories Inc 20251105 0 127.22 131.42 124 129.51 392951 129.51 up down incorrect
SLDB.US Solid Biosciences Inc 20251105 0 4.51 4.51 3.91 3.93 1742343 3.93 down up incorrect
SLGL.US Sol 20251105 0 32.49 33 30 32.7 4600 32.7 up up correct
SLGN.US Silgan Holdings Inc 20251105 0 39.71 39.76 38.86 39.35 1448900 39.1515 down down correct
SLM.US SLM Corporation 20251105 0 27.37 27.7 26.91 27.38 1994600 27.0813 up up correct
SLMBP.US SLM Corporation 20251105 0 75.43 75.87 75.4 75.55 6288 72.625 up up correct
SLN.US Silence Therapeutics plc 20251105 0 6.71 7.13 5.8104 6.24 131617 6.24 down down correct
SLNG.US Stabilis Solutions Inc 20251105 0 4.88 4.95 4.88 4.95 3700 4.95 up up correct
SLNH.US Soluna Holdings Inc 20251105 0 3.22 3.55 3.02 3.44 4106319 3.44 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20251105 0 11 11.7 10.5 10.91 12500 10.91 down down correct
SLNO.US Soleno Therapeutics Inc 20251105 0 49.89 49.92 43.8 46.87 9571182 46.87 down down correct
SLP.US Simulations Plus Inc 20251105 0 16.91 17.58 16.41 17.43 228800 17.43 up up correct
SLRC.US SLR Investment Corp 20251105 0 15.38 15.62 15.18 15.52 424897 15.1223 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20251105 0 3.25 3.33 3.01 3.01 94937 3.01 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251105 0 1.67 1.7379 1.64 1.68 2866719 1.68 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251105 0 24.475 24.475 24.475 24.475 100 24.4429
SMBC.US Southern Missouri Bancorp Inc 20251105 0 54.915 55.1 53.55 53.8 45181 53.3478 down down correct
SMBK.US SmartFinancial Inc 20251105 0 35.13 36.015 35.09 35.68 70168 35.5322 up up correct
SMCI.US Super Micro Computer Inc 20251105 0 44.975 46.34 42.02 42.03 61413578 42.03 down down correct
SMID.US Smith 20251105 0 36.88 37.9999 36.54 37.7 12984 37.7 up up correct
SMIT.US Schmitt Industries Inc 20251105 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251105 0 25.19 29.62 24.91 28.74 1463717 28.74 up up correct
SMMT.US Summit Therapeutics Inc 20251105 0 17.58 18.17 17.37 18.07 4948100 18.07 up up correct
SMPL.US The Simply Good Foods Company 20251105 0 20.2 20.76 20.185 20.58 2136100 20.58 up up correct
SMSI.US Smith Micro Software Inc 20251105 0 0.6708 0.69 0.65 0.6641 241473 0.6641 down up incorrect
SMTC.US Semtech Corporation 20251105 0 64.6 68.9 64.2 67.5 1020091 67.5 up up correct
SMTI.US Sanara MedTech Inc 20251105 0 28.13 28.32 27.5 27.6 30600 27.6 down up incorrect
SNAX.US Stryve Foods Inc 20251105 0 0.003 0.003 0.003 0.003 200 0.003
SNBR.US Sleep Number Corporation 20251105 0 4.175 5.42 3.97 5.29 3489359 5.29 up up correct
SNCR.US Synchronoss Technologies Inc 20251105 0 5.08 5.57 5.05 5.51 203900 5.51 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20251105 0 12 12.76 11.98 12.59 1129343 12.59 up up correct
SND.US Smart Sand Inc 20251105 0 2.12 2.16 2.12 2.13 34109 2.0973 up up correct
SNDL.US Sundial Growers Inc 20251105 0 1.87 1.9 1.84 1.85 2065300 1.85 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20251105 0 15.12 15.29 14.2668 15.1 3362928 15.1 down down correct
SNES.US SenesTech Inc 20251105 0 3.11 3.3031 3.06 3.22 28506 3.22 up up correct
SNEX.US StoneX Group Inc 20251105 0 85.5 86.68 84.1 85.03 433802 85.03 down up incorrect
SNFCA.US Security National Financial Corporation 20251105 0 8.04 8.14 7.99 8.11 19647 8.11 up up correct
SNGX.US Soligenix Inc 20251105 0 1.31 1.38 1.31 1.38 239500 1.38 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20251105 0 3.87 3.88 3.66 3.76 23600 3.76 down down correct
SNPS.US Synopsys Inc 20251105 0 416.5 416.915 402.7 409.11 4292543 409.11 down down correct
SNSE.US Sensei Biotherapeutics Inc 20251105 0 8.68 8.87 8.6 8.87 16610 8.87 up up correct
SNT.US Senstar Technologies Ltd. 20251105 0 4.77 4.9 4.6 4.6 23339 4.6 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251105 0 2.21 2.329 2.16 2.16 13400 2.16 down down correct
SNY.US Sanofi 20251105 0 48.63 49.32 48.54 49 1960400 49 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20251105 0 29.52 30.37 29.01 30.07 57853300 30.07 up up correct
SOHO.US Sotherly Hotels Inc 20251105 0 2.15 2.16 2.14 2.14 596310 2.14 down down correct
SOHOB.US Sotherly Hotels Inc 20251105 0 16.48 16.6 16.13 16.6 11100 16.6 up up correct
SOHON.US Sotherly Hotels Inc 20251105 0 14.67 14.81 14.67 14.77 18900 14.77 up up correct
SOHOO.US Sotherly Hotels Inc 20251105 0 16.52 16.85 16.49 16.79 9900 16.79 up up correct
SOHU.US Sohu.com Limited 20251105 0 15.1 15.31 14.9 14.96 25365 14.96 down down correct
SONM.US Sonim Technologies Inc 20251105 0 11.22 11.69 11.22 11.56 34700 11.56 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251105 0 3.5 4.7199 3.21 4.55 1481060 4.55 up up correct
SONO.US Sonos Inc 20251105 0 17.02 17.89 15.88 16.64 3857990 16.64 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251105 0 2.02 2.106 1.78 1.95 151000 1.95 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251105 0 4.54 4.72 4.47 4.52 175646 4.52 down down correct
SOTK.US Sono 20251105 0 4.67 4.8778 4.55 4.6 5398 4.6 down down correct
SPCB.US SuperCom Ltd 20251105 0 10.2 10.59 10.12 10.45 25884 10.45 up up correct
SPFI.US South Plains Financial Inc 20251105 0 37.44 37.84 36.57 37.45 73400 37.2972 up up correct
SPNS.US Sapiens International Corporation N.V 20251105 0 43.1 43.11 43.07 43.09 354412 43.09 down up incorrect
SPOK.US Spok Holdings Inc 20251105 0 13.82 13.965 13.585 13.68 155535 13.3597 down down correct
SPRB.US Spruce Biosciences Inc 20251105 0 103.2 121 101.92 120 89015 120 up up correct
SPRO.US Spero Therapeutics Inc 20251105 0 2.35 2.48 2.35 2.43 596286 2.43 up up correct
SPSC.US SPS Commerce Inc 20251105 0 81.22 81.8399 80.0901 81.21 863673 81.21 down down correct
SPT.US Sprout Social Inc 20251105 0 10.33 10.4199 9.98 10.25 1858968 10.25 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251105 0 2.29 2.37 2.285 2.33 207253 2.33 up up correct
SPWR.US SunPower Corporation 20251105 0 1.64 1.75 1.63 1.73 1578182 1.73 up up correct
SQFT.US Presidio Property Trust Inc 20251105 0 6.01 6.4 5.64 5.95 69026 5.95 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251105 0 15.4 15.4 15.203 15.203 400 14.8208 down down correct
SQLLW.US SeqLL Inc. Warrant 20251105 0 0.0055 0.0055 0.0055 0.0055 950 0.0055
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251105 0 25 25.565 22.83 23.38 8636000 23.38 down down correct
SRAX.US SRAX Inc 20251105 0 0.001 0.001 0.001 0.001 0 0.001
SRCE.US 1st Source Corporation 20251105 0 60.1 61.06 60.1 61.01 83533 60.6536 up up correct
SRDX.US Surmodics Inc 20251105 0 27.7 27.765 25.87 27.545 115704 27.545 down down correct
SRNE.US Sorrento Therapeutics Inc 20251105 0 0.008 0.015 0.008 0.009 270183 0.009 up up correct
SRPT.US Sarepta Therapeutics Inc 20251105 0 16.59 18.8 16.58 18.67 11144590 18.67 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251105 0 63.71 63.71 63.71 63.71 0 52.6258
SRRK.US Scholar Rock Holding Corporation 20251105 0 27.69 28.48 27.5 27.99 1491273 27.99 up down incorrect
SRTS.US Sensus Healthcare Inc 20251105 0 3.52 3.72 3.35 3.69 197341 3.69 up up correct
SRZN.US Surrozen Inc. Common Stock 20251105 0 12.87 12.87 11.39 12.42 36831 12.42 down down correct
SRZNW.US Surrozen Inc. Warrant 20251105 0 0.0194 0.0194 0.0045 0.0127 91411 0.0127 down down correct
SSB.US South State Corporation 20251105 0 87.59 89.16 87.34 87.98 689800 86.8851 up up correct
SSBI.US Summit State Bank 20251105 0 10.995 10.995 10.936 10.96 15905 10.96 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20251105 0 1.74 1.74 1.68 1.7 74700 1.7 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20251105 0 85.71 86.55 84.98 85.75 2448100 85.1741 up up correct
SSP.US The E.W. Scripps Company 20251105 0 2.18 2.19 2.035 2.11 714984 2.11 down up incorrect
SSRM.US SSR Mining Inc 20251105 0 18.625 19.91 18.19 19.48 6205278 19.48 up up correct
SSSS.US SuRo Capital Corp 20251105 0 10.2 10.23 9.79 10.01 187700 9.7307 down down correct
SSTI.US ShotSpotter Inc 20251105 0 8.94 9.005 8.51 8.56 56083 8.56 down down correct
SSYS.US Stratasys Ltd 20251105 0 9.88 9.9859 9.77 9.85 593419 9.85 down down correct
STAA.US STAAR Surgical Company 20251105 0 25.07 25.4 24.95 25.25 445649 25.25 up up correct
STAB.US Statera Biopharma Inc 20251105 0 0.0001 0.0001 0.0001 0.0001 7600 0.0001
STBA.US S&T Bancorp Inc 20251105 0 37.05 38.125 36.9 37.95 173628 37.2921 up up correct
STEP.US StepStone Group Inc 20251105 0 62.12 62.92 61.108 62.67 453800 62.0179 up up correct
STGW.US MDC Partners Inc 20251105 0 4.72 4.89 4.715 4.81 1403128 4.81 up up correct
STIM.US Neuronetics Inc 20251105 0 2.86 2.93 2.6101 2.74 2505180 2.74 down down correct
STKL.US SunOpta Inc 20251105 0 5.31 5.32 5.15 5.26 1243496 5.26 down down correct
STKS.US The ONE Group Hospitality Inc 20251105 0 2.12 2.19 2.1 2.1 93854 2.1 down down correct
STLD.US Steel Dynamics Inc 20251105 0 151.64 154.86 150.032 154.13 1149184 153.6794 up up correct
STNE.US StoneCo Ltd 20251105 0 19 19.455 18.78 19.04 5348578 19.04 up up correct
STOK.US Stoke Therapeutics Inc 20251105 0 21.94 23.06 20.32 22.82 2132800 22.82 up up correct
STRA.US Strategic Education Inc 20251105 0 75.66 75.95 74.18 74.79 272068 74.2148 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251105 0 100.19 100.19 99.88 100.01 1016000 96.4132 down down correct
STRL.US Sterling Construction Company Inc 20251105 0 391.86 416 386 411.07 611116 411.07 up up correct
STRO.US Sutro Biopharma Inc 20251105 0 1.05 1.05 0.95 0.9841 50309 9.841 down down correct
STRR.US Star Equity Holdings Inc 20251105 0 10.9 11 10.9 10.92 3400 10.92 up up correct
STRRP.US Star Equity Holdings Inc 20251105 0 9.7 9.7 9.7 9.7 200 9.224
STRS.US Stratus Properties Inc 20251105 0 18.815 19.34 18.815 19.3 5506 19.3 up up correct
STRT.US Strattec Security Corporation 20251105 0 64.25 67.78 64 66.92 75582 66.92 up up correct
STTK.US Shattuck Labs Inc 20251105 0 1.94 2.06 1.94 2.04 105700 2.04 up up correct
STX.US Seagate Technology Holdings plc 20251105 0 258.29 283.94 257.31 275.77 9050363 275.0484 up up correct
SUNS.US SLR Senior Investment Corp 20251105 0 9.49 9.622 9.32 9.46 34100 9.1701 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251105 0 44.7 51.515 43.11 47.11 3999312 47.11 up down incorrect
SURG.US SurgePays Inc. Common Stock 20251105 0 2.51 2.625 2.485 2.6 76200 2.6 up down incorrect
SVA.US Sinovac Biotech Ltd 20251105 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251105 0 1.97 2.19 1.95 2.18 2764442 2.1693 up up correct
SVRA.US Savara Inc 20251105 0 4.12 4.2 4 4.03 822768 4.03 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20251105 0 0.05 0.05 0.05 0.05 4 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251105 0 1.91 2.01 1.87 1.99 112757 1.99 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251105 0 0.114 0.17 0.114 0.17 27030 0.17 up up correct
SWBI.US Smith & Wesson Brands Inc 20251105 0 9.19 9.58 9.17 9.51 463800 9.3931 up up correct
SWIM.US Latham Group Inc 20251105 0 6.74 7.295 6.55 6.95 1032738 6.95 up up correct
SWKH.US SWK Holdings Corporation 20251105 0 16.34 16.49 16.21 16.33 40800 16.33 down up incorrect
SWKS.US Skyworks Solutions Inc 20251105 0 73.87 75.65 71.39 73.46 5613116 71.7715 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251105 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251105 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251105 0 1.52 1.79 1.52 1.66 2328 249 up up correct
SY.US So 20251105 0 3.77 4.375 3.765 4.21 3450489 4.21 up up correct
SYBT.US Stock Yards Bancorp Inc 20251105 0 65.36 67.1 64.87 66.87 106594 66.5606 up up correct
SYBX.US Synlogic Inc 20251105 0 1.644 1.65 1.58 1.62 36194 1.62 down down correct
SYNA.US Synaptics Incorporated 20251105 0 67.77 71.22 67.77 70.17 305784 70.17 up down incorrect
SYPR.US Sypris Solutions Inc 20251105 0 2.1199 2.19 2.0808 2.19 15658 2.19 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251105 0 0.0008 0.0008 0.0005 0.0005 8960 0.0005 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20251105 0 10.32 10.32 10.32 10.32 0 10.32
TACO.US Del Taco Restaurants Inc 20251105 0 10.17 10.2 10.17 10.18 283700 10.18 up up correct
TACT.US TransAct Technologies Incorporated 20251105 0 4.35 4.48 4.35 4.48 10295 4.48 up up correct
TAIT.US Taitron Components Incorporated 20251105 0 2.25 2.28 2.19 2.27 42612 2.1779 up up correct
TAKMX.US TAKMX 20251105 0 8.38 8.38 8.38 8.38 0 8.2182
TALK.US Talkspace Inc 20251105 0 3.33 3.46 3.3 3.44 1314379 3.44 up up correct
TALKW.US Talkspace Inc 20251105 0 0.06 0.0724 0.06 0.072 39021 0.072 up up correct
TANH.US Tantech Holdings Ltd 20251105 0 1.26 1.26 1.13 1.1698 161458 1.1698 down down correct
TAOP.US Taoping Inc 20251105 0 2.4 2.46 2.28 2.41 22600 2.41 up down incorrect
TARA.US Protara Therapeutics Inc 20251105 0 4.67 4.81 4.36 4.44 406568 4.44 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20251105 0 68.5 71.95 67.49 68.2 958300 68.2 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251105 0 12.63 12.86 12.63 12.73 321901 12.73 up up correct
TATT.US TAT Technologies Ltd 20251105 0 40.81 41.47 40.26 40.44 123300 40.44 down down correct
TAYD.US Taylor Devices Inc 20251105 0 46.88 47.7 46.07 46.07 3200 46.07 down down correct
TBBK.US The Bancorp Inc 20251105 0 61.97 63.04 61.37 62.71 1005929 62.71 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251105 0 3.68 3.755 3.395 3.71 5026852 3.71 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20251105 0 0.11 0.1201 0.0901 0.11 41861 0.11
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251105 0 20.29 20.39 20.06 20.35 47800 19.9413 up up correct
TBLT.US ToughBuilt Industries Inc 20251105 0 0.011 0.011 0.011 0.011 324 0.011
TBPH.US Theravance Biopharma Inc 20251105 0 14.71 15.26 14.44 14.95 488796 14.95 up up correct
TC.US TuanChe ADR 20251105 0 16.65 19 16.5 18.25 8300 18.25 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20251105 0 19.91 20.22 19.91 20.22 300 20.22 up up correct
TCBI.US Texas Capital Bancshares Inc 20251105 0 84.01 86.285 84.01 85.22 534960 85.22 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251105 0 20.99 21.29 20.945 21.23 8100 20.5381 up up correct
TCBK.US TriCo Bancshares 20251105 0 44.61 45.54 44.19 45.47 149000 44.7973 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251105 0 16.01 16.02 16.01 16.02 900 15.9399 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251105 0 36.35 37.752 36.2 37.51 95756 37.51 up up correct
TCCO.US Technical Communications Corporation 20251105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251105 0 22.3 24.59 21.43 24.21 1281071 24.21 up down incorrect
TCOM.US Trip.com Group Limited 20251105 0 69.42 70.765 69.42 70.49 1080600 70.49 up up correct
TCPC.US BlackRock TCP Capital Corp 20251105 0 5.56 5.56 5.48 5.52 745036 5.2849 down up incorrect
TCRX.US Tscan Therapeutics Inc 20251105 0 1.12 1.16 1.09 1.135 821876 1.135 up down incorrect
TCX.US Tucows Inc 20251105 0 18.66 19.54 18.66 19.4 27660 19.4 up up correct
TDAC.US Trident Acquisitions Corp 20251105 0 10.45 10.45 10.45 10.45 7100 10.45
TDACU.US Trident Acquisitions Corp 20251105 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251105 0 18.79 18.9496 18.64 18.87 57926 18.5179 up up correct
TDUP.US ThredUp Inc 20251105 0 7.84 8.35 7.67 7.95 2680961 7.95 up up correct
TEAM.US Atlassian Corporation Plc 20251105 0 167.6 168.98 160.01 161.46 2780571 161.46 down down correct
TECH.US Bio 20251105 0 54.4 61.12 54.2 59.94 4297306 59.7788 up up correct
TECTP.US Tectonic Financial Inc 20251105 0 11.35 11.7 11.35 11.558 5100 10.9579 up up correct
TELA.US TELA Bio Inc 20251105 0 1.29 1.3 1.2 1.2 163164 1.2 down up incorrect
TENB.US Tenable Holdings Inc 20251105 0 28.3 28.55 27.63 27.66 1124624 27.66 down down correct
TENX.US Tenax Therapeutics Inc 20251105 0 6.98 7.3082 6.51 7.09 14889 7.09 up up correct
TER.US Teradyne Inc 20251105 0 177.05 188.94 176.5 187.59 4135300 187.37 up up correct
TERN.US Terns Pharmaceuticals Inc 20251105 0 17.155 18.6 16.8301 18.19 4380431 18.19 up up correct
TFC.US PR 20251105 0 19.77 19.93 19.76 19.8 55578 19.202 up up correct
TFSL.US TFS Financial Corporation 20251105 0 13.46 13.795 13.43 13.76 479588 13.4898 up up correct
TGLS.US Tecnoglass Inc 20251105 0 57.07 57.53 55.69 56 617200 55.8371 down down correct
TGTX.US TG Therapeutics Inc 20251105 0 33.48 34.735 33.36 34.04 1901117 34.04 up down incorrect
TH.US Target Hospitality Corp 20251105 0 7.41 7.72 7.35 7.72 399704 7.72 up up correct
THFF.US First Financial Corporation 20251105 0 53.84 55.65 53.72 55.62 48805 55.1045 up down incorrect
THRM.US Gentherm Incorporated 20251105 0 37.2 37.4042 36.56 37.03 142771 37.03 down up incorrect
THRY.US Thryv Holdings Inc 20251105 0 6.64 7.23 6.585 7.22 1501575 7.22 up up correct
TIGO.US Millicom International Cellular S.A 20251105 0 45.81 46.63 45.8 46.03 898600 45.3553 up up correct
TIGR.US UP Fintech Holding Limited 20251105 0 10.25 10.53 10.11 10.46 2430964 10.46 up up correct
TIL.US Instil Bio Inc 20251105 0 15.28 15.71 15.06 15.44 43888 15.44 up up correct
TILE.US Interface Inc 20251105 0 25.62 26.62 25.59 26.12 962924 26.1012 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20251105 0 24.23 24.23 24.23 24.23 0 24.23
TIPPX.US Total Income + Real Estate Fund CL C 20251105 0 22.72 22.72 22.72 22.72 0 22.72
TIPRX.US Totl In Rl Est A 20251105 0 24.75 24.75 24.75 24.75 0 24.75
TIPT.US Tiptree Inc 20251105 0 18.3 18.65 18.09 18.45 205797 18.3924 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251105 0 25.53 25.53 25.53 25.53 0 25.1944
TIRX.US Tian Ruixiang Holdings Ltd 20251105 0 0.9323 1.0251 0.89 0.89 178271 0.89 down down correct
TITN.US Titan Machinery Inc 20251105 0 16.54 16.82 16.41 16.72 215481 16.72 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251105 0 2.42 2.69 2.33 2.48 218400 2.48 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20251105 0 4.79 4.96 4.56 4.95 205419 4.95 up up correct
TLF.US Tandy Leather Factory Inc 20251105 0 3.01 3.035 2.98 2.99 3969 1.7266 down down correct
TLIS.US Talis Biomedical Corporation 20251105 0 1.6 1.6 1.6 1.6 0 1.6
TLRY.US Tilray Inc 20251105 0 1.24 1.31 1.24 1.28 3756516 12.8 up up correct
TLS.US Telos Corporation 20251105 0 6.56 6.81 6.56 6.71 795190 6.71 up up correct
TLSA.US Tiziana Life Sciences PLC 20251105 0 1.8 1.86 1.78 1.84 161200 1.84 up up correct
TMC.US TMC the metals company Inc 20251105 0 6.02 6.1106 5.885 6 5285564 6 down up incorrect
TMCI.US Treace Medical Concepts Inc 20251105 0 6.55 6.55 6.05 6.25 384800 6.25 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20251105 0 1.07 1.14 1.07 1.11 136900 1.11 up down incorrect
TMDX.US TransMedics Group Inc 20251105 0 121.305 128.09 119.955 124.46 1035100 124.46 up up correct
TMUS.US T 20251105 0 205.61 207.26 204.11 204.74 3463900 202.7557 down down correct
TNDM.US Tandem Diabetes Care Inc 20251105 0 15.2 15.3 14.45 14.67 1570892 14.67 down down correct
TNGX.US Bctg Acquisition Corp 20251105 0 8.06 8.16 7.43 7.51 3054258 7.51 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251105 0 17.66 18.64 17.33 18.12 698600 18.12 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251105 0 1.4 1.47 1.37 1.38 2823412 1.38 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251105 0 4.27 4.34 4.08 4.09 1878428 4.09 down up incorrect
TOIIW.US The Oncology Institute Inc 20251105 0 0.235 0.235 0.2 0.2 1454 0.2 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20251105 0 0.8809 0.925 0.8809 0.9099 17010 0.9099 up up correct
TOPS.US Top Ships Inc 20251105 0 5.95 5.99 5.88 5.99 15800 5.99 up up correct
TOUR.US Tuniu Corporation 20251105 0 0.808 0.86 0.805 0.86 150391 0.86 up up correct
TOWN.US TowneBank 20251105 0 32.68 33.135 32.615 32.76 356053 32.5 up down incorrect
TPST.US Tempest Therapeutics Inc 20251105 0 9.15 10.07 9.15 9.95 43274 9.95 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251105 0 6.88 7.04 6.66 6.94 145062 6.94 up up correct
TREE.US LendingTree Inc 20251105 0 62.91 63.37 57.47 58.02 345547 58.02 down down correct
TRIB.US Trinity Biotech plc 20251105 0 1.01 1.04 0.97 0.99 155000 0.99 down down correct
TRIL.US Trillium Therapeutics Inc 20251105 0 20.364 20.64 20.364 20.538 1000 20.538 up up correct
TRIN.US Trinity Capital Inc 20251105 0 14.8 14.8309 14.39 14.41 2267133 13.6253 down up incorrect
TRIP.US TripAdvisor Inc 20251105 0 15.39 15.79 14.89 15.43 3578980 15.43 up down incorrect
TRMB.US Trimble Inc 20251105 0 76.33 81.53 75.0001 80.57 2161753 80.57 up up correct
TRMD.US TORM plc 20251105 0 21.1 21.38 21.04 21.36 460200 20.7812 up up correct
TRMK.US Trustmark Corporation 20251105 0 37.41 38.28 37.4 38.2 314110 37.751 up up correct
TRNS.US Transcat Inc 20251105 0 62.31 63.975 59.16 60.97 178771 60.97 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251105 0 2.25 2.42 2.25 2.33 1175300 2.33 up up correct
TROO.US TROOPS Inc 20251105 0 1.2 1.22 1.15 1.19 43500 1.19 down down correct
TROW.US T. Rowe Price Group Inc 20251105 0 101.49 102.74 100.8 102.38 1615775 101.1405 up up correct
TRS.US TriMas Corporation 20251105 0 33.7 33.7 31.88 32.63 979200 32.5557 down down correct
TRST.US TrustCo Bank Corp NY 20251105 0 38.44 39.2 38.27 38.95 88274 38.278 up up correct
TRTN.US PE 20251105 0 19.31 19.34 19.2 19.34 4168 18.985 up down incorrect
TRUE.US TrueCar Inc 20251105 0 2.2 2.21 2.18 2.2 318523 2.2
TRUP.US Trupanion Inc 20251105 0 39.88 42.53 39.75 42.49 549494 42.49 up up correct
TRVG.US trivago N.V 20251105 0 3.03 3.13 2.95 3.09 86877 3.09 up up correct
TRVI.US Trevi Therapeutics Inc 20251105 0 10.46 10.78 10.2 10.64 1760927 10.64 up up correct
TRVN.US Trevena Inc 20251105 0 0.012 0.012 0.012 0.012 300 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251105 0 26.39 29.01 26.39 28.58 118774 28.58 up up correct
TSBK.US Timberland Bancorp Inc 20251105 0 32.7 33.21 32.61 33.21 7114 32.6907 up up correct
TSCO.US Tractor Supply Company 20251105 0 53.21 54.36 53.12 53.92 5992600 53.4466 up up correct
TSEM.US Tower Semiconductor Ltd 20251105 0 81.55 88.71 80.98 87.06 1703821 87.06 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20251105 0 4.55 4.55 3.89 4.03 5019700 4.03 down down correct
TSIFX.US TSIFX 20251105 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251105 0 452.05 466.33 440.71 462.07 85573000 462.07 up up correct
TTD.US The Trade Desk Inc 20251105 0 47.01 48.3 47.01 47.7 9982253 47.7 up up correct
TTEC.US TTEC Holdings Inc 20251105 0 3.17 3.2955 3.17 3.27 105900 3.27 up up correct
TTEK.US Tetra Tech Inc 20251105 0 31.89 32.9 31.88 32.58 2015700 32.4667 up up correct
TTGT.US TechTarget Inc 20251105 0 5.17 5.4 5.17 5.3 291000 5.3 up up correct
TTMI.US TTM Technologies Inc 20251105 0 66.1 70.35 65.02 70.06 1908879 70.06 up up correct
TTOO.US T2 Biosystems Inc 20251105 0 0.012 0.012 0.011 0.011 4800 0.011 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20251105 0 6.31 6.42 6.25 6.37 184639 6.37 up up correct
TTWO.US Take 20251105 0 253.71 256.265 249.99 254.76 2309362 254.76 up up correct
TUSK.US Mammoth Energy Services Inc 20251105 0 2.05 2.14 2.05 2.12 63818 2.12 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20251105 0 12 12 12 12 0 12
TVACW.US Thayer Ventures Acquisition Corporation 20251105 0 1.7592 1.7592 1.2957 1.4177 2010600 1.4177 down down correct
TVTX.US Travere Therapeutics Inc 20251105 0 34 34 32.99 33.72 2311833 33.72 down down correct
TW.US Tradeweb Markets Inc 20251105 0 104.86 106.135 104.07 104.41 1608000 104.1764 down down correct
TWIN.US Twin Disc Incorporated 20251105 0 15.51 16.11 14.68 15.77 63603 15.6935 up up correct
TWST.US Twist Bioscience Corporation 20251105 0 30 31.75 29.07 31.52 1393746 31.52 up up correct
TXG.US 10x Genomics Inc 20251105 0 13.29 13.65 13 13.49 2640400 13.49 up up correct
TXMD.US TherapeuticsMD Inc 20251105 0 1.16 1.24 1.11 1.19 88300 1.19 up down incorrect
TXN.US Texas Instruments Incorporated 20251105 0 159.39 165.62 159.39 163.57 9770200 162.5093 up up correct
TXRH.US Texas Roadhouse Inc 20251105 0 161.99 167.02 161.3 165.76 2062708 165.1005 up up correct
TYRA.US Tyra Biosciences Inc 20251105 0 15.01 15.255 14.555 14.82 160706 14.82 down down correct
TZOO.US Travelzoo 20251105 0 7.5 7.84 7.47 7.72 123028 7.72 up down incorrect
UAL.US United Airlines Holdings Inc 20251105 0 92.28 98.05 91.49 96.65 6757000 96.65 up up correct
UBCP.US United Bancorp Inc 20251105 0 12.85 12.95 12.55 12.55 3539 12.3789 down down correct
UBFO.US United Security Bancshares 20251105 0 9.38 9.62 9.38 9.53 20850 9.4181 up up correct
UBSI.US United Bankshares Inc 20251105 0 36.04 36.69 35.9 36.46 564088 36.1095 up up correct
UCL.US uCloudlink Group Inc 20251105 0 2.24 2.24 2.13 2.169 3596 2.169 down down correct
UCTT.US Ultra Clean Holdings Inc 20251105 0 26.14 27.29 26.135 26.91 504426 26.91 up up correct
UDMY.US Udemy Inc. Common Stock 20251105 0 5.36 5.46 5.305 5.32 2298352 5.32 down down correct
UEIC.US Universal Electronics Inc 20251105 0 3.66 3.68 3.515 3.52 117353 3.52 down down correct
UFCS.US United Fire Group Inc 20251105 0 32.23 35.745 32.23 35.44 333394 35.0969 up up correct
UFPI.US UFP Industries Inc 20251105 0 91.03 91.82 89.93 91.57 513000 90.9062 up up correct
UFPT.US UFP Technologies Inc 20251105 0 222.82 236.66 221.5 234.49 267834 234.49 up up correct
UG.US United 20251105 0 7.0699 7.07 6.9778 7 5552 6.7552 down down correct
UGRO.US urban 20251105 0 0.353 0.366 0.338 0.338 6100 8.45 down down correct
UHAL.US AMERCO 20251105 0 54.06 54.27 53.21 53.4 152300 53.4 down down correct
UK.US Ucommune International Ltd 20251105 0 0.9 0.94 0.852 0.8695 12970 0.8695 down down correct
UKOMW.US Ucommune International Ltd 20251105 0 0.0034 0.0084 0.0029 0.0042 167755 0.0042 up up correct
ULBI.US Ultralife Corporation 20251105 0 7.09 7.13 6.865 7.01 40516 7.01 down down correct
ULCC.US Frontier Group Holdings Inc 20251105 0 3.65 3.88 3.6 3.85 4201475 3.85 up up correct
ULH.US Universal Logistics Holdings Inc 20251105 0 16.15 16.49 15.49 15.8 49891 15.6895 down up incorrect
ULTA.US Ulta Beauty Inc 20251105 0 516.61 529.27 513.44 521.82 486400 521.82 up down incorrect
UMBF.US UMB Financial Corporation 20251105 0 106.69 108.47 105.55 107.16 425709 106.7556 up up correct
UNB.US Union Bankshares Inc 20251105 0 23.17 23.25 22.91 23.24 7800 22.9051 up up correct
UNCY.US Unicycive Therapeutics Inc. 20251105 0 4.44 4.62 4.4 4.58 193800 4.58 up up correct
UNIT.US Uniti Group Inc 20251105 0 6 6.7199 5.94 6.4 4480462 6.4 up up correct
UNTY.US Unity Bancorp Inc 20251105 0 45.34 46.19 45.34 45.9 36812 45.6276 up up correct
UONE.US Urban One Inc 20251105 0 1.24 1.29 1.24 1.27 520 12.7 up down incorrect
UONEK.US Urban One Inc 20251105 0 0.49 0.528 0.45 0.525 5449 5.25 up down incorrect
UPC.US Universe Pharmaceuticals INC 20251105 0 4.25 4.36 4.24 4.24 9916 4.24 down up incorrect
UPLD.US Upland Software Inc 20251105 0 1.89 2.01 1.84 1.92 304505 1.92 up down incorrect
UPST.US Upstart Holdings Inc 20251105 0 39.38 42.29 39.16 41.75 22073900 41.75 up up correct
UPWK.US Upwork Inc 20251105 0 17.34 17.445 16.26 16.38 4967193 16.38 down up incorrect
URBN.US Urban Outfitters Inc 20251105 0 63.11 66.03 62.18 64.49 2210500 64.49 up down incorrect
URGN.US UroGen Pharma Ltd 20251105 0 19.9 19.9 18.3 19.31 1286819 19.31 down down correct
UROY.US Uranium Royalty Corp 20251105 0 3.97 4.055 3.8 3.84 5010524 3.84 down down correct
USAU.US U.S. Gold Corp 20251105 0 14.85 14.85 14.43 14.77 226400 14.77 down down correct
USCB.US US Century Bank 20251105 0 17.37 17.59 17.37 17.59 17079 17.3811 up up correct
USEG.US U.S. Energy Corp 20251105 0 1.12 1.15 1.1123 1.125 233226 1.125 up up correct
USIO.US Usio Inc 20251105 0 1.43 1.52 1.43 1.49 59019 1.49 up up correct
USLM.US United States Lime & Minerals Inc 20251105 0 111.22 114.44 111.22 113.58 126100 113.4582 up up correct
USQIX.US USQ Core Real Estate Fund 20251105 0 21.63 21.63 21.63 21.63 0 21.0718
USQSX.US USQ Core Real Estate Fund 20251105 0 21.76 21.76 21.76 21.76 0 21.76
UTHR.US United Therapeutics Corporation 20251105 0 432.53 449.82 432.53 447.45 442178 447.45 up up correct
UTMD.US Utah Medical Products Inc 20251105 0 57.11 58.685 57.11 58 7755 57.6872 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20251105 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251105 0 2.47 2.47 2.47 2.47 800 2.47
UVSP.US Univest Financial Corporation 20251105 0 29.1 29.63 29.09 29.56 110616 29.3736 up up correct
UXIN.US Uxin Limited 20251105 0 2.75 3.03 2.75 2.98 238746 2.98 up up correct
VABK.US Virginia National Bankshares Corporation 20251105 0 39.6 40.03 39.6 40.03 6816 39.3209 up up correct
VALN.US Valneva SE 20251105 0 9 9.0654 8.882 9 9988 9
VALU.US Value Line Inc 20251105 0 36.5 36.525 36.03 36.19 2121 35.8824 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20251105 0 0.015 0.015 0.015 0.015 351 0.015
VBNK.US VersaBank Common Shares 20251105 0 11.78 11.955 11.75 11.87 36963 11.8555 up down incorrect
VC.US Visteon Corporation 20251105 0 106 107.82 104.93 106.38 330600 105.6727 up up correct
VCEL.US Vericel Corporation 20251105 0 35.72 37.26 35.44 37.2 1304501 37.2 up up correct
VCNX.US Vaccinex Inc 20251105 0 0.88 0.88 0.34 0.34 700 0.34 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20251105 0 28.75 28.75 28.75 28.75 0 27.8675
VCTR.US Victory Capital Holdings Inc 20251105 0 61.4 62.78 60.75 62.49 294793 62.0047 up up correct
VCYT.US Veracyte Inc 20251105 0 40 46.44 39.77 46.04 4438960 46.04 up down incorrect
VECO.US Veeco Instruments Inc 20251105 0 29.26 29.99 29.21 29.45 1039760 29.45 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251105 0 2.64 2.83 2.4 2.4 205000 2.4 down down correct
VELO.US Velocity Acquisition Corp 20251105 0 4.53 5.19 4.37 4.99 675000 4.99 up up correct
VEON.US VEON Ltd 20251105 0 45.8 47.81 45.43 46.26 92000 46.26 up up correct
VERA.US Vera Therapeutics Inc 20251105 0 24.23 24.568 23.7398 24.1 2043514 24.1 down down correct
VERB.US Verb Technology Company Inc 20251105 0 3.49 3.49 3.21 3.47 426624 3.47 down down correct
VERI.US Veritone Inc 20251105 0 6.26 6.74 5.99 6.69 5598502 6.69 up up correct
VERO.US Venus Concept Inc 20251105 0 2.074 2.114 2.05 2.11 8400 2.11 up up correct
VERU.US Veru Inc 20251105 0 2.56 2.71 2.4714 2.56 186235 2.56
VERX.US Vertex Inc 20251105 0 20 20.26 19.605 20.08 1771800 20.08 up up correct
VFF.US Village Farms International Inc 20251105 0 3.01 3.14 2.995 3.1 1626798 3.1 up up correct
VFLEX.US VFLEX 20251105 0 27.19 27.19 27.19 27.19 0 26.7173
VG.US Vonage Holdings Corp 20251105 0 8 8.11 7.72 7.75 9090200 7.7286 down down correct
VIA.US Via Renewables Inc 20251105 0 51.03 53.17 50 52.67 82100 52.67 up up correct
VIASP.US Via Renewables Inc 20251105 0 25.46 25.542 25.46 25.48 1500 24.8189 up up correct
VIAV.US Viavi Solutions Inc 20251105 0 16.96 17.64 16.8301 17.44 5137684 17.44 up up correct
VICR.US Vicor Corporation 20251105 0 88.83 94.9 86.4 94.88 476887 94.88 up up correct
VINC.US Vincerx Pharma Inc 20251105 0 0.0053 0.0053 0.0053 0.0053 372 0.0053
VINP.US Vinci Partners Investments Ltd 20251105 0 11.65 11.69 11.5 11.6 54500 11.4534 down down correct
VIOT.US Viomi Technology Co. Ltd 20251105 0 2.9 3.13 2.9 3.09 178559 3.09 up up correct
VIR.US Vir Biotechnology Inc 20251105 0 5.16 5.41 5.13 5.4 1105962 5.4 up up correct
VIRC.US Virco Mfg. Corporation 20251105 0 7.055 7.055 6.8539 6.97 37686 6.9439 down down correct
VIRT.US Virtu Financial Inc 20251105 0 34.7 34.875 34.28 34.37 944682 33.943 down down correct
VIRX.US Viracta Therapeutics Inc 20251105 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251105 0 2.4 2.48 2.4 2.45 900 2.45 up up correct
VITL.US Vital Farms Inc 20251105 0 37.76 38.64 35.39 35.67 2454100 35.67 down down correct
VIVE.US Viveve Medical Inc 20251105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251105 0 34.565 37.19 34.15 36.47 3822532 36.47 up up correct
VLGEA.US Village Super Market Inc 20251105 0 32.09 33.29 31.81 33.07 42062 32.8383 up down incorrect
VLN.US WT 20251105 0 0.0799 0.0799 0.0601 0.0799 23421 0.0799
VLY.US Valley National Bancorp 20251105 0 10.74 11.08 10.74 10.93 10327700 10.8291 up up correct
VLYPO.US Valley National Bancorp 20251105 0 25 25.195 25 25.1938 1931 24.7005 up up correct
VLYPP.US Valley National Bancorp 20251105 0 25.23 25.23 25.2 25.23 2296 24.7202
VMAR.US Vision Marine Technologies Inc 20251105 0 1.36 1.4 1.345 1.39 34963 55.6 up up correct
VMD.US Viemed Healthcare Inc 20251105 0 6.57 6.6 6.26 6.43 239200 6.43 down down correct
VMEO.US Vimeo Inc 20251105 0 7.8 7.81 7.79 7.81 813800 7.81 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20251105 0 4.45 4.505 4.32 4.44 627488 4.44 down down correct
VNET.US 21Vianet Group Inc 20251105 0 9.46 10 9.23 9.83 3926200 9.83 up up correct
VNO.US PO 20251105 0 14.4 14.69 14.4 14.58 6403 14.3056 up up correct
VNOM.US Viper Energy Partners LP 20251105 0 36.73 37.31 36.32 36.56 1478806 35.5789 down down correct
VOD.US Vodafone Group Plc 20251105 0 11.21 11.31 11.21 11.27 4434439 11.0308 up up correct
VOR.US Vor Biopharma Inc 20251105 0 20.27 21.71 20.27 20.91 220700 20.91 up down incorrect
VRA.US Vera Bradley Inc 20251105 0 2.34 2.455 2.3 2.45 128335 2.45 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20251105 0 1.4 1.527 1.4 1.52 85800 1.52 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20251105 0 3.44 3.55 3.35 3.45 58600 3.45 up up correct
VRDN.US Viridian Therapeutics Inc 20251105 0 23.26 24.828 22.33 24.42 2619744 24.42 up up correct
VREX.US Varex Imaging Corporation 20251105 0 11.84 11.93 11.64 11.86 180177 11.86 up up correct
VRM.US Vroom Inc 20251105 0 22.4 24.58 22.4 24.58 1300 24.58 up up correct
VRME.US VerifyMe Inc 20251105 0 0.95 0.9699 0.903 0.9273 78800 0.9273 down down correct
VRNA.US Verona Pharma plc 20251105 0 84 91 84 86 553200 86 up up correct
VRNS.US Varonis Systems Inc 20251105 0 35.39 35.66 34.877 35 2319400 35 down down correct
VRNT.US Verint Systems Inc 20251105 0 20.27 20.29 20.27 20.28 3166800 20.28 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20251105 0 0.021 0.021 0.021 0.021 14 0.021
VRRM.US Verra Mobility Corporation 20251105 0 22.9 23.355 21.7 22.78 2777100 22.78 down down correct
VRSK.US Verisk Analytics Inc 20251105 0 218.43 222.0268 213.57 214.05 1700219 213.6064 down down correct
VRSN.US VeriSign Inc 20251105 0 240.57 245.58 239.535 244.03 1026716 242.3773 up up correct
VRTS.US Virtus Investment Partners Inc 20251105 0 159.37 162.97 158.72 162.32 72129 159.9719 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251105 0 417.7 427.18 410.45 417 1421053 417 down down correct
VS.US Versus Systems Inc 20251105 0 1.78 1.8 1.77 1.77 6400 1.77 down down correct
VSAT.US Viasat Inc 20251105 0 37.34 38.46 36.88 37.92 1671600 37.92 up up correct
VSEC.US VSE Corporation 20251105 0 177.65 180.175 174.655 175.94 223438 175.8557 down down correct
VSSYW.US Versus Systems Inc 20251105 0 0.025 0.025 0.02 0.024 36700 0.024 down down correct
VSTA.US Vasta Platform Limited 20251105 0 4.9177 4.96 4.9177 4.93 4267 4.93 up up correct
VSTM.US Verastem Inc 20251105 0 8.1 8.55 8 8.16 3574600 8.16 up up correct
VTGN.US VistaGen Therapeutics Inc 20251105 0 4.15 4.28 4.05 4.18 283200 4.18 up up correct
VTRS.US Viatris Inc 20251105 0 10.45 10.81 10.41 10.75 17838600 10.6267 up down incorrect
VTSI.US VirTra Inc 20251105 0 5.51 5.745 5.51 5.59 12848 5.59 up down incorrect
VTVT.US vTv Therapeutics Inc 20251105 0 22.46 24.54 22.451 24.24 6400 24.24 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20251105 0 8.59 9.23 8.27 9 3491171 9 up down incorrect
VUZI.US Vuzix Corporation 20251105 0 3.1 3.12 2.98 3.05 1464513 3.05 down up incorrect
VVOS.US Vivos Therapeutics Inc 20251105 0 2.36 2.525 2.36 2.43 88000 2.43 up down incorrect
VVPR.US VivoPower International PLC 20251105 0 3.5 3.5 3.05 3.08 481500 3.08 down down correct
VXRT.US Vaxart Inc 20251105 0 0.33 0.33 0.32 0.33 370200 0.33
VYGR.US Voyager Therapeutics Inc 20251105 0 4.16 4.29 4.1 4.27 473700 4.27 up down incorrect
VYNE.US VYNE Therapeutics Inc 20251105 0 0.321 0.351 0.321 0.338 512900 0.338 up down incorrect
WABC.US Westamerica Bancorporation 20251105 0 47.14 47.79 47.01 47.58 116822 47.1473 up up correct
WAFD.US Washington Federal Inc 20251105 0 29.92 30.51 29.875 30.12 868961 29.6161 up up correct
WAFDP.US Washington Federal Inc 20251105 0 16.41 16.595 16.41 16.51 20800 16.2184 up up correct
WAFU.US Wah Fu Education Group Limited 20251105 0 1.6 1.65 1.59 1.65 9200 1.65 up up correct
WAL.US PA 20251105 0 21.2 21.45 21.2 21.36 75452 21.1118 up up correct
WALD.US Waldencast Acquisition Corp 20251105 0 1.71 1.83 1.64 1.83 51900 1.83 up up correct
WALDW.US Waldencast Acquisition Corp 20251105 0 0.035 0.035 0.035 0.035 0 0.035
WASH.US Washington Trust Bancorp Inc 20251105 0 27.43 28.01 27.375 27.92 126778 27.3909 up up correct
WATT.US Energous Corporation 20251105 0 7.61 7.77 7.1 7.68 41600 7.68 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251105 0 6.84 7.095 6.759 6.91 19200 6.91 up up correct
WB.US Weibo Corporation 20251105 0 10.62 10.69 10.55 10.6 774900 10.6 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251105 0 34.79 34.919 34.59 34.893 201300 34.893 up down incorrect
WDAY.US Workday Inc 20251105 0 233.63 236.15 230.79 232.1 2020800 232.1 down down correct
WDC.US Western Digital Corporation 20251105 0 153.2 165.39 152.98 160.1 9749000 159.8949 up up correct
WDFC.US WD 20251105 0 197.46 198.68 196.31 198.02 92300 197.0386 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251105 0 1.84 1.84 1.84 1.84 0 1.84
WEN.US The Wendy's Company 20251105 0 8.95 9.13 8.87 9.08 7573000 8.7664 up up correct
WERN.US Werner Enterprises Inc 20251105 0 26.39 26.81 25.95 26.64 1211875 26.5182 up up correct
WEYS.US Weyco Group Inc 20251105 0 29.0551 31.499 29.0551 31.35 21107 31.1065 up up correct
WFC.US PD 20251105 0 17.78 17.89 17.7309 17.78 116122 17.2542
WFCF.US Where Food Comes From Inc 20251105 0 12.54 12.54 12.54 12.54 0 12.54
WFCPX.US Wells Fargo & Co Non 20251105 0 17.15 17.15 17.15 17.15 0 16.8552
WFRD.US Weatherford International plc Ordinary Shares 20251105 0 73.56 74.46 72.26 72.85 519100 72.4022 down up incorrect
WHF.US WhiteHorse Finance Inc 20251105 0 7.14 7.4 7.04 7.35 296618 7.0944 up down incorrect
WHLM.US Wilhelmina International Inc 20251105 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251105 0 2.59 2.865 2.5 2.58 17150 15.48 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251105 0 36 36 35.77 35.77 200 35.77 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251105 0 119.5 119.5 119.5 119.5 817 119.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251105 0 3.92 4.1 3.81 4.1 4800 4.1 up up correct
WILC.US G. Willi 20251105 0 21.45 21.45 21.02 21.44 21300 21.44 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251105 0 3.46 3.52 3.43 3.5 108900 3.5 up up correct
WINA.US Winmark Corporation 20251105 0 415.5 430.295 408.66 421.82 133536 419.9433 up up correct
WING.US Wingstop Inc 20251105 0 244.1 260.21 241.75 252.84 1811200 252.1875 up up correct
WINT.US Windtree Therapeutics Inc 20251105 0 0.09 0.09 0.06 0.08 277400 0.08 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20251105 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251105 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251105 0 138.38 140.33 137.83 139.5 788100 139.5 up up correct
WKEY.US WISeKey International Holding AG 20251105 0 12.97 14.569 12.6101 14.46 1010784 14.46 up up correct
WKHS.US Workhorse Group Inc 20251105 0 0.889 0.906 0.841 0.876 72600 10.512 down down correct
WKSP.US Worksport Ltd. Common Stock 20251105 0 2.88 2.99 2.83 2.93 126100 2.93 up up correct
WLDN.US Willdan Group Inc 20251105 0 91.29 94.99 91 94.11 217600 94.11 up up correct
WLFC.US Willis Lease Finance Corporation 20251105 0 118.9 123.345 116.57 120.51 98225 119.9043 up up correct
WMG.US Warner Music Group Corp 20251105 0 30.32 30.49 29.75 29.82 1339289 29.4404 down down correct
WNEB.US Western New England Bancorp Inc 20251105 0 11.4 11.95 11.4 11.79 48853 11.6615 up up correct
WNW.US Wunong Net Technology Company Limited 20251105 0 1.6 1.7034 1.6 1.63 21202 1.63 up up correct
WOOF.US Petco Health and Wellness Company Inc 20251105 0 3.11 3.28 3.09 3.2 1846700 3.2 up up correct
WORX.US SCWorx Corp 20251105 0 0.281 0.299 0.281 0.289 903600 0.289 up up correct
WPRT.US Westport Fuel Systems Inc 20251105 0 1.97 2.05 1.97 2.04 54200 2.04 up up correct
WRAP.US Wrap Technologies Inc 20251105 0 2.38 2.49 2.37 2.46 198800 2.46 up up correct
WRLD.US World Acceptance Corporation 20251105 0 131.64 135.13 129.24 134.38 81400 134.38 up up correct
WSBC.US WesBanco Inc 20251105 0 30.09 30.72 29.93 30.6 462825 29.9201 up up correct
WSBCP.US WesBanco Inc 20251105 0 24.96 24.97 24.96 24.97 4600 24.97 up up correct
WSBF.US Waterstone Financial Inc 20251105 0 15.31 15.45 15.29 15.39 32500 15.2515 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20251105 0 20.78 21.105 20.645 20.79 2063600 20.6482 up down incorrect
WSFS.US WSFS Financial Corporation 20251105 0 52.61 54.22 52.61 53.94 381818 53.6321 up up correct
WTBA.US West Bancorporation Inc 20251105 0 21.37 21.9 21.2033 21.81 31459 21.6009 up up correct
WTER.US The Alkaline Water Company Inc 20251105 0 0.012 0.0135 0.0114 0.0125 164914 0.125 up up correct
WTFC.US Wintrust Financial Corporation 20251105 0 127.92 131.05 126.71 129.77 416481 128.8195 up up correct
WTW.US Weight Watchers International Inc 20251105 0 323.02 326.68 322.85 323.06 709633 322.169 up up correct
WVE.US Wave Life Sciences Ltd 20251105 0 8 8.07 7.7 8.04 1981713 8.04 up up correct
WVVI.US Willamette Valley Vineyards Inc 20251105 0 2.91 3 2.75 2.82 20500 2.82 down down correct
WW.US WW International Inc 20251105 0 31.06 34.55 31.05 33.2 506900 33.2 up up correct
WWD.US Woodward Inc 20251105 0 258.02 263.14 257 262.32 502262 261.8232 up down incorrect
WYNN.US Wynn Resorts Limited 20251105 0 121.67 126.63 121.21 125.19 1775500 124.6589 up down incorrect
XAIR.US Beyond Air Inc 20251105 0 2.002 2.0699 1.65 1.88 19939961 1.88 down up incorrect
XBIO.US Xenetic Biosciences Inc 20251105 0 2.86 2.8699 2.75 2.77 57681 2.77 down down correct
XBIT.US XBiotech Inc 20251105 0 2.15 2.1691 2.09 2.12 78439 2.12 down down correct
XCAPX.US ACAP Strategic Fund 20251105 0 29.37 29.37 29.37 29.37 0 29.37
XCUR.US Exicure Inc 20251105 0 4.25 4.4 4.1 4.1 6338 4.1 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251105 0 22.32 22.32 22.32 22.32 0 22.32
XEL.US Xcel Energy Inc 20251105 0 80.75 81.785 80.34 81.19 6708221 80.5681 up up correct
XELA.US Exela Technologies Inc 20251105 0 0.056 0.07 0.002 0.002 6600 0.002 down down correct
XELB.US Xcel Brands Inc 20251105 0 1.15 1.18 1.14 1.17 19755 1.17 up up correct
XENE.US Xenon Pharmaceuticals Inc 20251105 0 38.84 39.215 37.865 38.66 1097100 38.66 down down correct
XERS.US Xeris Pharmaceuticals Inc 20251105 0 9.9 10.08 9.73 9.87 3454500 9.87 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251105 0 3.72 3.9 3.548 3.55 720900 3.55 down down correct
XGN.US Exagen Inc 20251105 0 10.84 10.84 9.58 10.33 1417300 10.33 down down correct
XILSX.US Pioneer ILS Interval Fund 20251105 0 10.21 10.21 10.21 10.21 0 9.3046
XLO.US Xilio Therapeutics Inc. Common Stock 20251105 0 0.8 0.834 0.8 0.815 1152000 0.815 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251105 0 61.1 64.09 60.2 62.67 1063500 62.67 up up correct
XNCR.US Xencor Inc 20251105 0 13.7 14.4 13.39 14.37 944341 14.37 up down incorrect
XNET.US Xunlei Limited 20251105 0 8.19 8.27 8.07 8.24 236400 8.24 up down incorrect
XOMA.US XOMA Corporation 20251105 0 32.41 33.64 31.97 33.38 51000 33.38 up down incorrect
XOMAO.US XOMA Corporation 20251105 0 25.23 25.41 25.22 25.41 1500 24.8893 up down incorrect
XOMAP.US XOMA Corporation 20251105 0 26.25 26.25 26.25 26.25 1000 25.7234
XONE.US The ExOne Company 20251105 0 49.52 49.52 49.5 49.505 69400 48.878 down down correct
XOS.US Xos Inc 20251105 0 2.41 2.51 2.41 2.5 19743 2.5 up up correct
XOSWW.US Xos Equity Warrants 20251105 0 0.0092 0.0145 0.0092 0.0145 24470 0.0145 up up correct
XP.US XP Inc 20251105 0 18.23 18.67 18.1 18.52 7330500 18.3354 up up correct
XPEL.US XPEL Inc 20251105 0 35.79 37.33 31.88 35.31 453800 35.31 down down correct
XPER.US Xperi Holding Corporation 20251105 0 6.4 6.78 6.4 6.74 731600 6.74 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251105 0 5.65 5.65 5.65 5.65 0 5.507
XRAY.US DENTSPLY SIRONA Inc 20251105 0 12.44 12.74 12.34 12.62 3451039 12.44 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251105 0 0.6346 0.6364 0.6011 0.6153 72612 0.6153 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251105 0 2.98 3.09 2.92 3.07 3573100 3.0391 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20251105 0 9.45 9.45 9.45 9.45 0 9.1918
XSICX.US Voya Senior Income Fund Class 20251105 0 9.42 9.42 9.42 9.42 0 9.225
XSIIX.US ING Senior Incm Fd 20251105 0 9.4 9.4 9.4 9.4 0 9.1888
XSIWX.US ING Senior Incm Fd 20251105 0 9.46 9.46 9.46 9.46 0 9.2473
XSLCX.US Invesco Senior Loan Fund Class 20251105 0 5.65 5.65 5.65 5.65 0 5.509
XTLB.US XTL Biopharmaceuticals Ltd 20251105 0 1.05 1.07 1.03 1.05 21798 1.05
XXII.US 22nd Century Group Inc. Common Stock 20251105 0 1.25 1.37 1.24 1.27 34087 19.05 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20251105 0 0.135 0.135 0.124 0.125 301556 2 down down correct
YI.US 111 Inc 20251105 0 4.32 4.43 4.32 4.35 4700 4.35 up up correct
YJ.US Yunji Inc 20251105 0 1.8 1.8 1.7 1.71 4100 1.71 down down correct
YORW.US The York Water Company 20251105 0 32.35 32.75 32.12 32.44 112314 31.9883 up up correct
YQ.US 17 Education & Technology Group Inc 20251105 0 4.85 4.995 4.8 4.84 6900 4.84 down down correct
YTRA.US Yatra Online Inc 20251105 0 1.46 1.48 1.4 1.42 51400 1.42 down down correct
Z.US Zillow Group Inc 20251105 0 73.17 74.1 72.6 73.03 2259600 73.03 down up incorrect
ZBRA.US Zebra Technologies Corporation 20251105 0 261.5 268.76 257.51 266.27 1083800 266.27 up down incorrect
ZCMD.US Zhongchao Inc 20251105 0 0.66 0.732 0.66 0.708 1000 5.664 up up correct
ZD.US Ziff Davis Inc. 20251105 0 32.4 33.53 32.07 33.38 537900 33.38 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20251105 0 1.33 1.355 1.257 1.348 9100 1.348 up up correct
ZEUS.US Olympic Steel Inc 20251105 0 34.98 35.93 34.64 34.89 274847 34.7465 down down correct
ZG.US Zillow Group Inc 20251105 0 69.95 70.96 69.75 70.13 446300 70.13 up up correct
ZION.US Zions Bancorporation National Association 20251105 0 51.54 52.65 51.075 51.88 1211935 51.067 up down incorrect
ZIONP.US Zions Bancorporation National Association 20251105 0 21.453 21.605 21.44 21.48 4822 20.8657 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20251105 0 13.07 16.49 13.07 13.07 400 13.07
ZIVOW.US Zivo Bioscience Inc. Warrants 20251105 0 0.06 0.06 0.06 0.06 4083 0.06
ZKIN.US ZK International Group Co. Ltd 20251105 0 2.72 3.1 2.69 3.09 68200 3.09 up up correct
ZLAB.US Zai Lab Limited 20251105 0 25.63 25.63 24.55 24.8 1229200 24.8 down down correct
ZM.US Zoom Video Communications Inc 20251105 0 84.1 84.65 82.8 83.57 2051600 83.57 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251105 0 1.32 1.375 1.295 1.34 408000 1.34 up up correct
ZS.US Zscaler Inc 20251105 0 327.21 328 317.4 323.9 1419100 323.9 down down correct
ZUMZ.US Zumiez Inc 20251105 0 21.11 22.49 20.9101 22.11 221783 22.11 up up correct
ZVZZT.US NASDAQ TEST STOCK 20251105 0 12.1 19.81 12.1 19.81 72412 19.81 up up correct
ZYXI.US Zynex Inc 20251105 0 1.11 1.16 1.09 1.13 59500 1.13 up up correct

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