CollectAI

close-nasdaq_stocks

2025/11/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251112 0 6.41 6.41 6.41 6.41 0 6.3201
AACG.US ATA Creativity Global 20251112 0 1.33 1.37 1.26 1.26 21544 1.26 down up incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20251112 0 10.27 10.27 10.24 10.25 82925 10.25 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20251112 0 11.11 11.11 11.11 11.11 125 11.11
AAIDX.US AAIDX 20251112 0 20.56 20.56 20.56 20.56 0 19.3024
AAL.US American Airlines Group Inc 20251112 0 13.1 13.53 13.02 13.46 46029900 13.46 up up correct
AAME.US Atlantic American Corporation 20251112 0 2.87 3.07 2.87 3 10489 3 up up correct
AAOI.US Applied Optoelectronics Inc 20251112 0 24.24 24.67 23.45 23.94 4482900 23.94 down up incorrect
AAON.US AAON Inc 20251112 0 104.9 105.52 101.36 102.04 860000 101.9316 down down correct
AAPL.US Apple Inc 20251112 0 275 275.73 271.7 273.47 48398000 273.2143 down up incorrect
AATC.US Image Sensing Systems Inc 20251112 0 6.42 6.52 6.37 6.5 22400 6.1855 up up correct
ABCB.US Ameris Bancorp 20251112 0 74.84 76.06 73.87 73.91 658300 73.7135 down down correct
ABCL.US AbCellera Biologics Inc 20251112 0 4.02 4.09 3.94 3.97 2872836 3.97 down down correct
ABEO.US Abeona Therapeutics Inc 20251112 0 4.53 5.6 4.53 4.94 12351900 4.94 up up correct
ABNB.US Airbnb Inc 20251112 0 122.66 122.85 120.705 121.69 3713600 121.69 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251112 0 1.98 2.04 1.875 1.95 408600 1.95 down down correct
ABR.US PF 20251112 0 22.39 22.4 22.13 22.3 9633 21.9116 down down correct
ABSI.US Absci Corporation Common Stock 20251112 0 3.46 3.52 3.35 3.4 4074206 3.4 down down correct
ABUS.US Arbutus Biopharma Corporation 20251112 0 4.72 4.87 4.63 4.84 972878 4.84 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251112 0 2.9 3 2.88 2.99 64163 2.99 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20251112 0 23.48 24.39 23.38 24.13 2390569 24.13 up up correct
ACB.US Aurora Cannabis Inc 20251112 0 4.56 4.635 4.5 4.53 625700 4.53 down down correct
ACET.US Adicet Bio Inc 20251112 0 0.6462 0.69 0.645 0.6865 80304 10.984 up down incorrect
ACGL.US Arch Capital Group Ltd 20251112 0 90.66 91.94 90.48 91.78 1911000 91.78 up up correct
ACGLN.US Arch Capital Group Ltd 20251112 0 17.55 17.69 17.44 17.53 37800 17.2411 down down correct
ACGLO.US Arch Capital Group Ltd 20251112 0 21.16 21.2899 21.11 21.16 14241 20.8179
ACHC.US Acadia Healthcare Company Inc 20251112 0 18.2 18.24 17.33 17.41 2283482 17.41 down down correct
ACHV.US Achieve Life Sciences Inc 20251112 0 4.77 4.79 4.52 4.72 551780 4.72 down down correct
ACIU.US AC Immune SA 20251112 0 3.38 3.49 3.24 3.28 251170 3.28 down down correct
ACIW.US ACI Worldwide Inc 20251112 0 48.22 48.765 47.47 47.57 872205 47.57 down down correct
ACLS.US Axcelis Technologies Inc 20251112 0 86.45 88.37 85.225 85.42 509592 85.42 down up incorrect
ACMR.US ACM Research Inc 20251112 0 32.94 33.94 32.5 33.81 1918241 33.81 up up correct
ACNB.US ACNB Corporation 20251112 0 48.01 48.535 47.84 47.86 17461 47.1342 down down correct
ACRS.US Aclaris Therapeutics Inc 20251112 0 2.29 2.44 2.25 2.41 1758449 2.41 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251112 0 37.44 37.91 37.28 37.64 221200 37.2471 up up correct
ACTG.US Acacia Research Corporation 20251112 0 3.71 3.77 3.61 3.63 203034 3.63 down down correct
ACVA.US ACV Auctions Inc 20251112 0 5.46 5.61 5.34 5.49 17148064 5.49 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251112 0 5.26 5.4975 4.95 4.98 75856 4.98 down up incorrect
ADAG.US Adagene Inc 20251112 0 1.66 1.78 1.66 1.77 26101 1.77 up down incorrect
ADBE.US Adobe Inc 20251112 0 333.61 338.4 333.1752 337.05 2990154 337.05 up up correct
ADC.US PA 20251112 0 17.6 17.62 17.55 17.6 4807 17.2463
ADI.US Analog Devices Inc 20251112 0 236.92 242 235.84 241.44 4677300 239.8393 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251112 0 0.3456 0.35 0.3238 0.3289 7454 8.2225 down down correct
ADMA.US ADMA Biologics Inc 20251112 0 16.07 16.67 15.93 16.46 4112945 16.46 up up correct
ADN.US Advent Technologies Holdings Inc 20251112 0 0.5502 0.677 0.55 0.55 44430 0.55 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20251112 0 0.0027 0.0027 0.0027 0.0027 13000 0.0027
ADP.US Automatic Data Processing Inc 20251112 0 255.21 256.33 253.49 254.55 1772100 252.9151 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251112 0 14.64 15.05 14.36 14.5 1732000 14.5 down down correct
ADSK.US Autodesk Inc 20251112 0 301.55 303.2 300.3 301.74 1191100 301.74 up up correct
ADTN.US ADTRAN Inc 20251112 0 8.07 8.32 7.99 8.04 2697314 8.04 down down correct
ADTX.US Aditxt Inc 20251112 0 5.73 6.42 5.6 6.26 39000 6.26 up up correct
ADUS.US Addus HomeCare Corporation 20251112 0 114.5 115.5 112.77 113.7 200400 113.7 down down correct
ADV.US Advantage Solutions Inc 20251112 0 1.34 1.38 1.275 1.3 469149 1.3 down down correct
ADVM.US Adverum Biotechnologies Inc 20251112 0 4.3 4.3265 4.275 4.3 255719 4.3
ADXN.US Addex Therapeutics Ltd 20251112 0 8.81 8.81 8.81 8.81 0 8.81
ADXS.US Advaxis Inc 20251112 0 0.3756 0.3756 0.3756 0.3756 140 0.3756
AEAEU.US AltEnergy Acquisition Corp. Unit 20251112 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251112 0 1.69 1.7 1.59 1.6 4167 9.6 down down correct
AEHR.US Aehr Test Systems 20251112 0 23.83 23.9 22.26 23.22 881906 23.22 down down correct
AEI.US Alset EHome International Inc 20251112 0 2.57 2.7599 2.54 2.64 17798 2.64 up up correct
AEIS.US Advanced Energy Industries Inc 20251112 0 221.05 222.92 212.14 212.79 597000 212.6172 down down correct
AEMD.US Aethlon Medical Inc 20251112 0 4.25 4.2799 4.1285 4.2 54218 4.2 down down correct
AEP.US American Electric Power Company Inc 20251112 0 122.71 122.99 121.81 122.68 3493100 121.7176 down down correct
AEYE.US AudioEye Inc 20251112 0 12.96 13.0106 12.31 12.62 100786 12.62 down down correct
AFBI.US Affinity Bancshares Inc 20251112 0 18.9 18.96 18.83 18.87 6407 18.87 down down correct
AFCG.US AFC Gamma Inc 20251112 0 3.25 3.3401 3.15 3.26 235614 3.26 up up correct
AFIB.US Acutus Medical Inc 20251112 0 0.0005 0.0005 0.0005 0.0005 313 0.0005
AFRM.US Affirm Holdings Inc 20251112 0 75.88 79.38 75.675 78.95 6233282 78.95 up up correct
AFYA.US Afya Limited 20251112 0 14.33 14.5689 14.1959 14.45 94339 14.45 up up correct
AGEN.US Agenus Inc 20251112 0 4.25 4.67 4.22 4.43 722742 4.43 up up correct
AGIO.US Agios Pharmaceuticals Inc 20251112 0 43.84 44.55 43.2 43.63 876800 43.63 down down correct
AGMH.US AGM Group Holdings Inc 20251112 0 3.24 3.45 3.24 3.31 12028 3.31 up up correct
AGNC.US AGNC Investment Corp 20251112 0 10.33 10.37 10.15 10.2 23367000 9.7679 down down correct
AGNCM.US AGNC Investment Corp 20251112 0 24.54 24.825 24.54 24.6437 9421 24.112 up up correct
AGNCN.US AGNC Investment Corp 20251112 0 25.61 25.6809 25.49 25.58 14477 24.9949 down down correct
AGNCO.US AGNC Investment Corp 20251112 0 25.23 25.3 25.23 25.3 12500 24.7233 up up correct
AGNCP.US AGNC Investment Corp. 20251112 0 24.98 25 24.958 25 13607 24.438 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251112 0 2.21 2.44 2.1206 2.33 331226 2.33 up up correct
AGYS.US Agilysys Inc 20251112 0 130.03 133.32 127.68 128.52 325699 128.52 down up incorrect
AHCO.US AdaptHealth Corp 20251112 0 9.48 9.67 9.28 9.32 1055446 9.32 down up incorrect
AIHS.US Senmiao Technology Limited 20251112 0 1.27 1.3299 1.24 1.31 17489 1.31 up up correct
AIP.US Arteris Inc. Common Stock 20251112 0 15.9 15.92 14.44 15.02 728665 15.02 down up incorrect
AIRG.US Airgain Inc 20251112 0 4.052 4.09 3.82 3.82 53292 3.82 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20251112 0 5.69 6.25 5.69 6.1 969646 6.1 up up correct
AIRT.US Air T Inc 20251112 0 20.93 20.93 20.93 20.93 247 20.93
AIRTP.US Air T Inc 20251112 0 19.82 19.8889 19.82 19.82 5278 18.8431
AKAM.US Akamai Technologies Inc 20251112 0 90.62 91.76 89.38 90.1 3793100 90.1 down down correct
AKBA.US Akebia Therapeutics Inc 20251112 0 1.82 1.89 1.77 1.85 4436049 1.85 up up correct
AKRO.US Akero Therapeutics Inc 20251112 0 54.25 54.37 54.215 54.3 1140216 54.3 up up correct
AKTX.US Akari Therapeutics Plc 20251112 0 0.58 0.6 0.542 0.543 146700 0.543 down down correct
ALCO.US Alico Inc 20251112 0 33.38 34.02 33.38 33.77 24422 33.7236 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251112 0 5.21 5.35 5.18 5.3 857999 5.3 up up correct
ALEC.US Alector Inc 20251112 0 1.34 1.435 1.3 1.34 2700820 1.34
ALF.US Alfi Inc 20251112 0 10.62 10.62 10.62 10.62 400 10.62
ALGM.US Allegro MicroSystems Inc 20251112 0 26.98 27.36 26.28 26.47 2286100 26.47 down up incorrect
ALGN.US Align Technology Inc 20251112 0 144.45 145.25 140.69 141.69 1212800 141.69 down down correct
ALGS.US Aligos Therapeutics Inc 20251112 0 6.73 6.998 6.35 6.455 52699 6.455 down down correct
ALGT.US Allegiant Travel Company 20251112 0 66.64 69.72 66.6101 69.07 305412 69.07 up up correct
ALHC.US Alignment Healthcare Inc 20251112 0 16.49 16.895 16.49 16.6 1792900 16.6 up up correct
ALKS.US Alkermes plc 20251112 0 27.97 31.63 27.49 31.41 8561600 31.41 up up correct
ALKT.US Alkami Technology Inc 20251112 0 20.47 20.94 20.365 20.67 1600900 20.67 up up correct
ALLO.US Allogene Therapeutics Inc 20251112 0 1.26 1.27 1.205 1.23 2429101 1.23 down down correct
ALLT.US Allot Ltd 20251112 0 9.1 9.18 8.975 9.03 331799 9.03 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251112 0 450.63 459.27 446.71 452.74 937700 452.74 up down incorrect
ALOT.US AstroNova Inc 20251112 0 8.74 9.02 8.72 8.72 1058 8.72 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251112 0 0.0004 0.0018 0.0004 0.0018 9793 0.0018 up up correct
ALRM.US Alarm.com Holdings Inc 20251112 0 50.59 51.26 49.9201 50.15 560382 50.15 down down correct
ALRS.US Alerus Financial Corporation 20251112 0 21.73 21.9095 21.43 21.52 104232 21.3153 down down correct
ALT.US Altimmune Inc 20251112 0 4.3 4.35 4.115 4.23 2374100 4.23 down down correct
ALTO.US Alto Ingredients Inc 20251112 0 1.8 2 1.74 1.91 2330500 1.91 up up correct
ALXO.US ALX Oncology Holdings Inc 20251112 0 1.3 1.32 1.2222 1.28 155680 1.28 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20251112 0 2.362 2.42 2.31 2.34 41300 2.34 down down correct
AMAL.US Amalgamated Financial Corp 20251112 0 28.45 28.85 27.84 27.89 126425 27.772 down down correct
AMAT.US Applied Materials Inc 20251112 0 231.23 231.835 228.9 230.73 5955373 229.9918 down down correct
AMBA.US Ambarella Inc 20251112 0 94.68 96.69 93 95.51 880535 95.51 up down incorrect
AMCX.US AMC Networks Inc 20251112 0 7.79 8.4 7.79 8.22 575944 8.22 up down incorrect
AMD.US Advanced Micro Devices Inc 20251112 0 253.13 263.51 250 258.89 108942000 258.89 up up correct
AMGN.US Amgen Inc 20251112 0 338.64 342.4 335.815 336.28 2941162 331.6008 down down correct
AMKR.US Amkor Technology Inc 20251112 0 34.75 35.26 34.29 34.47 2074729 34.3988 down down correct
AMPG.US AmpliTech Group Inc 20251112 0 2.75 2.8 2.6 2.6 428200 2.6 down down correct
AMPGW.US AmpliTech Group Inc 20251112 0 0.25 0.29 0.25 0.29 2300 0.29 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251112 0 27.16 29 27.12 27.83 685779 27.83 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20251112 0 11.23 11.42 10.885 11.04 1879700 11.04 down down correct
AMRK.US A 20251112 0 26.1207 26.9875 25.1248 26.2724 853900 25.9782 up up correct
AMRN.US Amarin Corporation plc 20251112 0 15.99 16.45 15.8 16.21 101800 16.21 up up correct
AMSC.US American Superconductor Corporation 20251112 0 35.96 36.4 34.43 35.18 859300 35.18 down down correct
AMSF.US AMERISAFE Inc 20251112 0 40.9 41.46 40.87 41.19 143378 40.7795 up up correct
AMST.US Amesite Inc 20251112 0 3.05 3.05 2.85 2.89 10800 2.89 down down correct
AMTB.US Amerant Bancorp Inc 20251112 0 17.95 18.17 17.87 18 470000 17.837 up up correct
AMTX.US Aemetis Inc 20251112 0 2.15 2.2 2.055 2.06 627286 2.06 down up incorrect
AMWD.US American Woodmark Corporation 20251112 0 54.46 54.9801 53.07 53.23 278285 53.23 down down correct
AMZN.US Amazon.com Inc 20251112 0 250.235 250.37 243.75 244.2 31190061 244.2 down down correct
ANAB.US AnaptysBio Inc 20251112 0 33.9 34.3 32.925 33.09 740022 33.09 down down correct
ANDE.US The Andersons Inc 20251112 0 51.36 51.89 49.74 49.84 372634 49.6525 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20251112 0 2.3388 2.48 2.3242 2.37 1405 2.37 up up correct
ANGI.US Angi Inc 20251112 0 11.28 11.52 11.235 11.3 1083034 11.3 up up correct
ANGO.US AngioDynamics Inc 20251112 0 12.62 12.79 12.58 12.66 700045 12.66 up down incorrect
ANIK.US Anika Therapeutics Inc 20251112 0 10.09 10.285 10.0408 10.1 101219 10.1 up up correct
ANIP.US ANI Pharmaceuticals Inc 20251112 0 89.47 89.57 87.21 87.27 382791 87.27 down up incorrect
ANIX.US Anixa Biosciences Inc 20251112 0 4.54 4.57 4.36 4.39 226100 4.39 down down correct
ANNX.US Annexon Inc 20251112 0 2.96 2.97 2.74 2.84 1922271 2.84 down down correct
ANY.US Sphere 3D Corp 20251112 0 0.585 0.598 0.542 0.543 61190 5.43 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251112 0 19.19 19.3 18.66 19 935628 19 down down correct
AOUT.US American Outdoor Brands Inc 20251112 0 6.65 6.796 6.61 6.64 49860 6.64 down down correct
APA.US APA Corporation 20251112 0 24.37 24.705 23.84 23.89 6634086 23.665 down down correct
APDN.US Applied DNA Sciences Inc 20251112 0 3.41 3.41 3.28 3.34 52848 3.34 down down correct
APEI.US American Public Education Inc 20251112 0 34.63 35.31 33.9701 34.96 287710 34.96 up up correct
API.US Agora Inc 20251112 0 3.5 3.515 3.46 3.47 243980 3.47 down down correct
APLS.US Apellis Pharmaceuticals Inc 20251112 0 19.42 20.16 19.42 20.02 1811500 20.02 up up correct
APLT.US Applied Therapeutics Inc 20251112 0 0.9278 1.02 0.895 0.9101 1523014 0.9101 down down correct
APM.US Aptorum Group Limited 20251112 0 1.38 1.4626 1.38 1.4164 14052 1.4164 up up correct
APOG.US Apogee Enterprises Inc 20251112 0 34.3 34.79 34.3 34.51 191939 34.2626 up up correct
APP.US AppLovin Corporation 20251112 0 602 603 578 584.86 4444700 584.86 down down correct
APPF.US AppFolio Inc 20251112 0 251.45 252.14 247.57 250.35 184847 250.35 down down correct
APPN.US Appian Corporation 20251112 0 44.32 46.059 43.97 45.64 1157217 45.64 up down incorrect
APPS.US Digital Turbine Inc 20251112 0 6.11 6.21 5.635 5.65 3438164 5.65 down up incorrect
APRE.US Aprea Therapeutics Inc 20251112 0 1.28 1.29 1.2302 1.26 29574 1.26 down down correct
APVO.US Aptevo Therapeutics Inc 20251112 0 1.49 1.505 1.45 1.48 25145 26.64 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251112 0 1.8 1.87 1.8 1.859 6477 1.859 up down incorrect
APYX.US Apyx Medical Corporation 20251112 0 4.2 4.44 4.13 4.33 309199 4.33 up up correct
AQB.US AquaBounty Technologies Inc 20251112 0 1.06 1.13 1.06 1.11 63200 1.11 up up correct
AQMS.US Aqua Metals Inc 20251112 0 6.71 8.1 6.71 7.61 731769 7.61 up up correct
AQST.US Aquestive Therapeutics Inc 20251112 0 5.71 5.78 5.505 5.58 3121798 5.58 down down correct
ARAY.US Accuray Incorporated 20251112 0 1.17 1.19 1.15 1.18 680323 1.18 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251112 0 1.64 1.665 1.555 1.63 1466011 1.63 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251112 0 0.2203 0.269 0.22 0.22 9664 0.22 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251112 0 0.3113 0.3238 0.3031 0.3221 7633 69.5736 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251112 0 1.75 1.75 1.75 1.75 0 1.75
ARCB.US ArcBest Corporation 20251112 0 65.55 68.35 65.23 65.39 229469 65.198 down down correct
ARCC.US Ares Capital Corporation 20251112 0 20.32 20.51 20.3 20.38 2499155 19.9108 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20251112 0 8.59 8.6488 8.09 8.13 1173050 8.13 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251112 0 0.0003 0.0003 0.0002 0.0002 70000 0.0002 down down correct
ARDX.US Ardelyx Inc 20251112 0 6.13 6.25 5.96 6.04 3190102 6.04 down down correct
AREC.US American Resources Corporation 20251112 0 3.84 3.95 3.63 3.67 4596952 3.67 down down correct
ARGX.US argenx SE 20251112 0 888.01 907.47 885.81 889.89 540400 889.89 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251112 0 9.57 9.65 9.27 9.29 1807108 9.29 down down correct
ARKO.US Arko Corp 20251112 0 4.45 4.47 4.26 4.34 504300 4.3102 down down correct
ARKOW.US Arko Corp 20251112 0 0.0114 0.0114 0.0101 0.0104 115410 0.0104 down down correct
ARKR.US Ark Restaurants Corp 20251112 0 7.21 7.21 7.21 7.21 245 7.21
ARLP.US Alliance Resource Partners L.P 20251112 0 24.78 25.2407 24.61 25.02 361528 24.4083 up up correct
AROW.US Arrow Financial Corporation 20251112 0 30.64 31.265 30.19 30.6 53529 30.3406 down down correct
ARQQ.US Arqit Quantum Inc 20251112 0 31.5 32.72 29.86 30.32 362900 30.32 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251112 0 0.3543 0.4 0.33 0.3306 77470 0.3306 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251112 0 24.05 24.39 23.24 23.45 1589600 23.45 down down correct
ARRY.US Array Technologies Inc 20251112 0 9.32 9.32 8.36 8.41 8308956 8.41 down down correct
ARTL.US Artelo Biosciences Inc 20251112 0 1.9 1.9592 1.75 1.8 114111 1.8 down up incorrect
ARTNA.US Artesian Resources Corporation 20251112 0 32.55 32.81 32.31 32.4 10500 31.783 down up incorrect
ARTW.US Art's 20251112 0 2.42 2.47 2.3601 2.46 49224 2.46 up down incorrect
ARVN.US Arvinas Inc 20251112 0 11.21 11.33 10.23 10.41 2024940 10.41 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251112 0 41.96 43.195 41.14 41.42 1987947 41.42 down down correct
ASLE.US AerSale Corporation 20251112 0 6.13 6.2 5.9675 5.98 741570 5.98 down up incorrect
ASMB.US Assembly Biosciences Inc 20251112 0 33.31 36.23 32.97 35.85 168100 35.85 up down incorrect
ASML.US ASML Holding N.V 20251112 0 1030.16 1038.7 1025.23 1037.33 961862 1035.9636 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20251112 0 44.43 45.6894 44.42 44.91 1112253 44.8021 up up correct
ASPC.US Alpha Capital Acquisition Company 20251112 0 11.11 11.4 10.68 11.1 2800 11.1 down down correct
ASPCU.US Alpha Capital Acquisition Company 20251112 0 10.9 11.46 10.9 11.31 8259 11.31 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20251112 0 9.81 9.99 9.6 9.73 7625 9.73 down down correct
ASPU.US Aspen Group Inc 20251112 0 0.1338 0.1427 0.1089 0.14 105558 0.14 up up correct
ASRT.US Assertio Holdings Inc 20251112 0 0.8857 0.94 0.8326 0.8648 62293 12.972 down down correct
ASRV.US AmeriServ Financial Inc 20251112 0 3.13 3.2 3.1 3.13 19898 3.1015
ASTC.US Astrotech Corporation 20251112 0 3.2597 3.37 3.2466 3.29 9602 3.29 up down incorrect
ASTE.US Astec Industries Inc 20251112 0 44.99 46.47 44.43 44.46 186041 44.46 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251112 0 3.75 3.93 3.75 3.92 820125 3.92 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251112 0 0.13 0.169 0.13 0.1334 35052 0.1334 up up correct
ASTS.US AST SpaceMobile Inc 20251112 0 68.195 70.675 64.4 64.49 9075090 64.49 down down correct
ASUR.US Asure Software Inc 20251112 0 8.31 8.375 8.15 8.2 82789 8.2 down down correct
ASYS.US Amtech Systems Inc 20251112 0 7.8 7.8 7.38 7.59 99700 7.59 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251112 0 4.31 4.46 4.22 4.33 3830148 4.33 up up correct
ATEC.US Alphatec Holdings Inc 20251112 0 20.75 21.16 20.67 20.75 3683678 20.75
ATER.US Aterian Inc 20251112 0 0.867 0.9 0.831 0.854 52300 0.854 down down correct
ATEX.US Anterix Inc 20251112 0 18.1 18.495 17.9 18.35 242759 18.35 up down incorrect
ATHA.US Athira Pharma Inc 20251112 0 4.71 4.86 4.61 4.7 9747 4.7 down up incorrect
ATHE.US Alterity Therapeutics Limited 20251112 0 3.68 3.7899 3.68 3.7899 874 3.7899 up up correct
ATLC.US Atlanticus Holdings Corporation 20251112 0 51.34 52.46 50.77 52.45 102512 52.45 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251112 0 24.9 24.9 24.73 24.753 3000 24.3728 down down correct
ATLCP.US Atlanticus Holdings Corporation 20251112 0 24.06 24.18 24.06 24.18 900 23.2452 up up correct
ATLO.US Ames National Corporation 20251112 0 21.25 21.3 21.16 21.275 15704 20.8977 up up correct
ATMH.US All Things Mobile Analytic Inc 20251112 0 0.067 0.067 0.067 0.067 0 0.067
ATNI.US ATN International Inc 20251112 0 19.93 20.21 19.51 19.8 40184 19.568 down up incorrect
ATOM.US Atomera Incorporated 20251112 0 2.49 2.5313 2.36 2.4 411350 2.4 down up incorrect
ATOS.US Atossa Therapeutics Inc 20251112 0 0.8277 0.8462 0.7912 0.8133 41542 12.1995 down down correct
ATRA.US Atara Biotherapeutics Inc 20251112 0 12.36 12.5 11.21 12.47 81000 12.47 up up correct
ATRC.US AtriCure Inc 20251112 0 32.92 34.38 32.57 33.06 525749 33.06 up down incorrect
ATRO.US Astronics Corporation 20251112 0 48.51 50.01 47.9 48.99 684400 48.99 up up correct
ATXI.US Avenue Therapeutics Inc 20251112 0 0.7501 0.7747 0.7501 0.7511 1770 0.7511 up up correct
ATXS.US Astria Therapeutics Inc 20251112 0 12.51 12.59 12.42 12.55 1602321 12.55 up up correct
AUB.US Atlantic Union Bankshares Corporation 20251112 0 32.83 33.25 32.69 32.71 1212512 32.0433 down down correct
AUBN.US Auburn National Bancorporation Inc 20251112 0 25.5 25.5 25.5 25.5 1152 25.2459
AUDC.US AudioCodes Ltd 20251112 0 9.43 9.8508 9.41 9.77 249356 9.502 up up correct
AUID.US Ipsidy Inc. Common Stock 20251112 0 2.55 2.8201 2.51 2.77 127006 2.77 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20251112 0 15.87 15.98 15.4 15.54 1718100 15.54 down down correct
AUR.US Aurora Innovation Inc 20251112 0 4.29 4.376 4.16 4.23 12642300 4.23 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251112 0 5.66 5.8696 5.45 5.57 191897 5.57 down down correct
AUROW.US Aurora Innovation Inc 20251112 0 0.3475 0.37 0.325 0.3475 17007 0.3475
AUTL.US Autolus Therapeutics plc 20251112 0 1.34 1.39 1.23 1.36 5543498 1.36 up down incorrect
AUUD.US Auddia Inc 20251112 0 1.16 1.22 1.15 1.21 43700 1.21 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20251112 0 8.98 9.05 8.8 8.8 1014226 8.8 down down correct
AVAV.US AeroVironment Inc 20251112 0 328.1 334.555 320.04 323.32 477675 323.32 down down correct
AVDL.US Avadel Pharmaceuticals plc 20251112 0 18.84 19.175 18.76 19.15 2260889 19.15 up up correct
AVGO.US Broadcom Inc 20251112 0 358.035 358.87 351.68 355.22 12190450 354.5416 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20251112 0 3.38 3.5 3.32 3.5 1047226 3.5 up up correct
AVNW.US Aviat Networks Inc 20251112 0 22.92 23.37 22.92 23.09 73167 23.09 up up correct
AVO.US Mission Produce Inc 20251112 0 12.6 12.89 12.575 12.7 286085 12.7 up up correct
AVPT.US Avepoint Inc 20251112 0 12.96 13.329 12.96 13.21 1643900 13.21 up up correct
AVT.US Avnet Inc 20251112 0 47.1 47.53 46.62 47.18 756500 46.5803 up down incorrect
AVTX.US Avalo Therapeutics Inc 20251112 0 15.58 16.025 15.01 15.43 301655 15.43 down down correct
AVXL.US Anavex Life Sciences Corp 20251112 0 6.79 6.99 6.55 6.9 1704400 6.9 up down incorrect
AWRE.US Aware Inc 20251112 0 2.4572 2.4899 2.43 2.43 7243 2.43 down down correct
AXGN.US AxoGen Inc 20251112 0 24.33 24.63 24.08 24.09 605400 24.09 down down correct
AXON.US Axon Enterprise Inc 20251112 0 570.35 575.92 565.37 569.51 1048600 569.51 down down correct
AXSM.US Axsome Therapeutics Inc 20251112 0 140.35 144.15 139.65 140.86 677400 140.86 up down incorrect
AXTI.US AXT Inc 20251112 0 10.54 11.88 10.435 10.98 6101167 10.98 up down incorrect
AYTU.US Aytu Biopharma Inc 20251112 0 2.11 2.1756 2.05 2.06 32561 2.06 down down correct
AZN.US AstraZeneca PLC 20251112 0 88.27 88.9 87.23 87.68 2615800 173.5344 down down correct
BAC.US PQ 20251112 0 17.85 17.86 17.6 17.62 280326 17.3579 down down correct
BAND.US Bandwidth Inc 20251112 0 14.7 14.8612 14.45 14.49 118401 14.49 down up incorrect
BANF.US BancFirst Corporation 20251112 0 112.79 114.9 111.72 112.25 118477 111.741 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251112 0 26.2 26.2 26.1366 26.1366 484 25.6923 down down correct
BANR.US Banner Corporation 20251112 0 62.07 63.075 61.84 62.03 176121 61.5384 down up incorrect
BANX.US StoneCastle Financial Corp 20251112 0 21.22 21.3 20.89 21.08 18600 19.907 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20251112 0 2.616 2.7 2.61 2.65 5803 2.65 up down incorrect
BATRA.US The Liberty Braves Group 20251112 0 42.625 42.75 42.2 42.36 50800 42.36 down down correct
BATRK.US The Liberty Braves Group 20251112 0 39.42 39.475 38.93 39.01 162400 39.01 down down correct
BBBY.US Bed Bath & Beyond Inc 20251112 0 7.19 7.27 6.7 6.76 2306200 6.76 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251112 0 6.31 6.315 6.04 6.2 55333 6.2 down down correct
BBGI.US Beasley Broadcast Group Inc 20251112 0 4.39 4.4882 4.2 4.35 10523 4.35 down down correct
BBIG.US Vinco Ventures Inc 20251112 0 0.0005 0.003 0.0005 0.003 4081 0.003 up up correct
BBIO.US BridgeBio Pharma Inc 20251112 0 66.07 67.93 65.1 66.22 2077800 66.22 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251112 0 1.71 1.82 1.71 1.77 21800 1.77 up down incorrect
BBSI.US Barrett Business Services Inc 20251112 0 34.7 35.61 34.66 34.85 338481 34.7685 up up correct
BCAB.US BioAtla Inc 20251112 0 0.6777 0.73 0.66 0.6878 760375 0.6878 up up correct
BCBP.US BCB Bancorp Inc 20251112 0 7.76 7.89 7.66 7.67 79560 7.597 down down correct
BCDA.US BioCardia Inc 20251112 0 1.31 1.34 1.2805 1.3 43101 1.3 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251112 0 0.65 0.69 0.64 0.64 38666 0.64 down down correct
BCML.US BayCom Corp 20251112 0 28.2 28.375 27.5 28 25158 27.7292 down down correct
BCOR.US Blucora Inc 20251112 0 29.74 29.97 29.68 29.97 3000 29.0929 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251112 0 10.75 10.84 10.75 10.84 254 10.84 up up correct
BCPC.US Balchem Corporation 20251112 0 156.21 158.53 155.92 157.21 199560 156.2487 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20251112 0 7.22 7.32 7.14 7.18 3442515 7.18 down down correct
BCTX.US BriaCell Therapeutics Corp 20251112 0 10.39 10.63 10.03 10.11 30005 10.11 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251112 0 0.0545 0.0581 0.0486 0.0563 90639 0.0563 up up correct
BCYC.US Bicycle Therapeutics plc 20251112 0 6.79 6.88 6.465 6.56 377572 6.56 down down correct
BDSX.US Biodesix Inc 20251112 0 8.18 8.47 7.8792 7.95 55111 7.95 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251112 0 4.65 4.94 4.55 4.87 1513963 4.87 up up correct
BEAM.US Beam Therapeutics Inc 20251112 0 22.19 22.66 21.545 21.87 1794333 21.87 down down correct
BEAT.US Heartbeam Inc. Common Stock 20251112 0 1.71 1.72 1.64 1.67 76001 1.67 down down correct
BEEM.US Beam Global 20251112 0 2.23 2.25 1.72 1.86 6157700 1.86 down down correct
BELFA.US Bel Fuse Inc 20251112 0 130.84 135.14 130.33 131.37 17160 131.325 up down incorrect
BELFB.US Bel Fuse Inc 20251112 0 152.07 155.2 151.72 153.75 129419 153.6942 up up correct
BFC.US Bank First Corporation 20251112 0 125.79 127 124.94 125.18 61840 124.7448 down down correct
BFIN.US BankFinancial Corporation 20251112 0 11.53 11.57 11.4 11.42 21947 11.3201 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251112 0 1.1 1.12 0.93 0.9737 243198 0.9737 down down correct
BFST.US Business First Bancshares Inc 20251112 0 25.26 25.5 25.13 25.18 86175 24.901 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251112 0 1.51 1.5364 1.46 1.48 20665 1.48 down down correct
BHF.US Brighthouse Financial Inc 20251112 0 65.85 65.97 65.775 65.82 1753936 65.82 down down correct
BHFAL.US Brighthouse Financial Inc 20251112 0 17.86 17.875 17.62 17.76 63793 16.9884 down down correct
BHFAM.US Brighthouse Financial Inc 20251112 0 11.9 11.95 11.71 11.8 78000 11.4993 down down correct
BHFAN.US Brighthouse Financial Inc 20251112 0 13.65 13.65 13.3 13.41 134300 13.0631 down down correct
BHFAO.US Brighthouse Financial Inc 20251112 0 16.94 17.029 16.8 16.92 71400 16.4737 down down correct
BHFAP.US Brighthouse Financial Inc 20251112 0 16.61 16.75 16.45 16.56 141300 16.1216 down down correct
BIDU.US Baidu Inc 20251112 0 129.38 129.58 126.83 128.94 2768000 128.94 down down correct
BIIB.US Biogen Inc 20251112 0 160 162.56 158.05 161.48 1659700 161.48 up down incorrect
BILI.US Bilibili Inc 20251112 0 27.55 27.59 26.7 27.19 3558535 27.19 down down correct
BIOX.US Bioceres Crop Solutions Corp 20251112 0 1.94 2.03 1.735 1.87 1185841 1.87 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251112 0 5.95 6.2199 5.81 5.92 72839 5.92 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251112 0 3.43 3.46 3.03 3.17 82361400 3.17 down down correct
BIVI.US BioVie Inc 20251112 0 1.54 1.6599 1.52 1.61 192559 1.61 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251112 0 1.73 1.73 1.596 1.62 13750 6.48 down down correct
BJRI.US BJ's Restaurants Inc 20251112 0 36.43 37.36 36.25 36.8 524537 36.8 up up correct
BKNG.US Booking Holdings Inc 20251112 0 5055 5183.0898 5018.23 5175.5801 241800 5153.9394 up up correct
BKR.US Baker Hughes Company 20251112 0 48.63 48.65 47.45 47.53 5723800 47.3514 down down correct
BKSC.US Bank of South Carolina Corporation 20251112 0 17.2255 17.4 16.77 16.77 2712 16.5282 down down correct
BKYI.US BIO 20251112 0 0.9175 1.07 0.8666 0.915 33659770 0.915 down down correct
BL.US BlackLine Inc 20251112 0 55.01 56.72 55.01 56.1 759942 56.1 up up correct
BLBD.US Blue Bird Corporation 20251112 0 51.15 52 50.86 51.61 275374 51.61 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20251112 0 7.72 7.77 7.49 7.5 117600 7.5 down up incorrect
BLDP.US Ballard Power Systems Inc 20251112 0 3.58 3.69 3.38 3.43 6586727 3.43 down down correct
BLFS.US BioLife Solutions Inc 20251112 0 26.01 26.425 25.64 25.92 322005 25.92 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251112 0 8.26 8.33 8.06 8.23 48399 8.23 down down correct
BLIN.US Bridgeline Digital Inc 20251112 0 1.17 1.185 1.15 1.15 15242 1.15 down down correct
BLKB.US Blackbaud Inc 20251112 0 58.68 60.17 58.0601 59.6 582850 59.6 up up correct
BLMN.US Bloomin' Brands Inc 20251112 0 6.39 6.65 6.36 6.49 2351811 6.49 up up correct
BLNK.US Blink Charging Co 20251112 0 1.62 1.6299 1.5301 1.58 2126155 1.58 down down correct
BLRX.US BioLineRx Ltd 20251112 0 3.4 3.48 3.36 3.48 9900 3.48 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20251112 0 5.64 5.68 5.28 5.44 1186739 5.44 down up incorrect
BMBL.US Bumble Inc 20251112 0 4.02 4.07 3.9 3.905 2858226 3.905 down down correct
BMEA.US Biomea Fusion Inc 20251112 0 1.42 1.42 1.34 1.37 496659 1.37 down down correct
BMRA.US Biomerica Inc 20251112 0 2.53 2.5499 2.47 2.52 4084 2.52 down down correct
BMRC.US Bank of Marin Bancorp 20251112 0 26.07 26.7 26 26.06 35359 25.8238 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20251112 0 54.94 55.33 54.305 55.32 2083117 55.32 up up correct
BNGO.US Bionano Genomics Inc 20251112 0 1.61 1.64 1.59 1.6 301400 1.6 down down correct
BNR.US Burning Rock Biotech Limited 20251112 0 12.03 12.2894 11.81 12.21 16680 12.21 up up correct
BNTC.US Benitec Biopharma Inc 20251112 0 13.5 13.89 13.25 13.44 335273 13.44 down down correct
BNTX.US BioNTech SE 20251112 0 108.94 113.39 107.65 111.7 1121000 111.7 up up correct
BOKF.US BOK Financial Corporation 20251112 0 108.78 110.95 108.25 108.77 284237 108.2564 down down correct
BOLT.US Bolt Biotherapeutics Inc 20251112 0 4.7 4.81 4.66 4.69 43385 4.69 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20251112 0 1.94 1.9999 1.91 1.91 17526 1.91 down down correct
BOOM.US DMC Global Inc 20251112 0 6.11 6.29 6.03 6.29 203288 6.29 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251112 0 5.05 5.31 5.05 5.13 61500 5.13 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20251112 0 16.77 16.77 16.77 16.77 359 16.5943
BOXL.US Boxlight Corporation 20251112 0 1.11 1.2152 1.09 1.11 27095 6.66
BPOP.US Popular Inc 20251112 0 116.51 117.87 116.195 116.55 628378 115.8035 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251112 0 25.37 25.37 25.3 25.3 381 24.7924 down down correct
BPRN.US The Bank of Princeton 20251112 0 33.4 33.4 32.58 32.93 20135 32.6254 down down correct
BPTH.US Bio 20251112 0 0.09 0.1 0.09 0.09 14700 0.09
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251112 0 15.58 15.99 15.57 15.65 4500 14.883 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20251112 0 13.95 13.95 13.82 13.872 5100 13.1683 down down correct
BPYPO.US Brookfield Property Partners L.P 20251112 0 15.05 15.091 15.01 15.06 23600 14.2768 up up correct
BPYPP.US Brookfield Property Partners L.P 20251112 0 15.21 15.3 15.14 15.25 9800 14.4845 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251112 0 2.08 2.22 2.07 2.07 126738 2.07 down down correct
BRID.US Bridgford Foods Corporation 20251112 0 7.53 7.55 7.46 7.5 3900 7.5 down down correct
BRKR.US Bruker Corporation 20251112 0 41.19 42.77 41.01 42.49 2800357 42.4458 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251112 0 2.2 2.29 2.17 2.19 230898 2.19 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251112 0 1.42 1.44 1.36 1.38 39488 1.38 down down correct
BRY.US Berry Corporation 20251112 0 3.43 3.44 3.375 3.4 1220040 3.37 down down correct
BRZE.US Braze Inc. Class A Common Stock 20251112 0 28.73 29.7 28.3 29.37 1722200 29.37 up up correct
BSBK.US Bogota Financial Corp 20251112 0 8.2501 8.44 8.2501 8.4 3332 8.4 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20251112 0 15.09 15.165 14.45 14.45 83374 14.0777 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20251112 0 0.012 0.014 0.012 0.013 2478000 0.013 up down incorrect
BSRR.US Sierra Bancorp 20251112 0 29.76 30.15 29.31 29.46 73280 29.2578 down up incorrect
BSVN.US Bank7 Corp 20251112 0 42.78 42.78 41.0843 41.44 6800 41.1847 down up incorrect
BSY.US Bentley Systems Incorporated 20251112 0 45 45.19 44.16 44.38 4168600 44.3071 down down correct
BTAI.US BioXcel Therapeutics Inc 20251112 0 1.83 1.88 1.67 1.71 1181610 1.71 down down correct
BTBD.US BT Brands Inc. Common Stock 20251112 0 1.73 1.75 1.685 1.7 52686 1.7 down down correct
BTBDW.US BT Brands Inc. Warrant 20251112 0 0.146 0.1545 0.1456 0.1545 933 0.1545 up up correct
BTBT.US Bit Digital Inc 20251112 0 3 3.02 2.8 2.84 30894900 2.84 down down correct
BTCS.US BTCS Inc. Common Stock 20251112 0 3.04 3.09 2.92 2.98 2064237 2.98 down down correct
BTCY.US Biotricity Inc. Common Stock 20251112 0 0.5416 0.5747 0.535 0.535 36914 0.535 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251112 0 7.06 7.075 6.92 6.92 711800 6.7031 down down correct
BUSE.US First Busey Corporation 20251112 0 22.97 23.44 22.9 23.15 389858 22.9159 up up correct
BVS.US Bioventus Inc 20251112 0 7.54 7.7869 7.425 7.65 511155 7.65 up up correct
BWAY.US BrainsWay Ltd 20251112 0 15.48 16.12 15.32 15.78 167400 7.89 up up correct
BWB.US Bridgewater Bancshares Inc 20251112 0 17.03 17.295 16.7 16.95 97247 16.95 down down correct
BWEN.US Broadwind Inc 20251112 0 2.07 2.2293 2.07 2.19 227061 2.19 up up correct
BWFG.US Bankwell Financial Group Inc 20251112 0 45.27 45.6 45 45.105 34182 44.9242 down down correct
BWMN.US Bowman Consulting Group Ltd 20251112 0 34.65 35.715 34.65 34.98 120289 34.98 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251112 0 14.28 14.35 14.045 14.11 24400 14.11 down down correct
BYFC.US Broadway Financial Corporation 20251112 0 6.37 6.37 6.29 6.29 2818 6.29 down up incorrect
BYND.US Beyond Meat Inc 20251112 0 1.21 1.29 1.11 1.115 84409008 1.115 down up incorrect
BYRN.US Byrna Technologies Inc 20251112 0 17.99 18.32 17.85 17.99 250742 17.99
BYSI.US BeyondSpring Inc 20251112 0 2.065 2.1702 1.92 2.12 22827 2.12 up up correct
BZ.US Kanzhun Ltd ADR 20251112 0 21.15 21.35 20.69 21.34 2764603 21.34 up down incorrect
BZUN.US Baozun Inc 20251112 0 3.19 3.19 3.09 3.1 84630 3.1 down down correct
CAAS.US China Automotive Systems Inc 20251112 0 4.35 4.55 4.22 4.45 545369 4.45 up up correct
CABA.US Cabaletta Bio Inc 20251112 0 2.48 2.53 2.38 2.45 3415373 2.45 down down correct
CAC.US Camden National Corporation 20251112 0 39.17 39.86 38.5902 39.25 58975 38.8831 up down incorrect
CACC.US Credit Acceptance Corporation 20251112 0 439 452.31 439 445 153324 445 up up correct
CADCX.US CADCX 20251112 0 24.93 24.93 24.93 24.93 0 24.471
CADE.US PA 20251112 0 21.18 21.21 20.99 21.06 8400 20.7214 down down correct
CADEX.US CADEX 20251112 0 25.06 25.06 25.06 25.06 0 24.3888
CADFX.US CION Ares Diversified Credit Fund W 20251112 0 25.33 25.33 25.33 25.33 0 24.8209
CADL.US Candel Therapeutics Inc. Common Stock 20251112 0 5.03 5.115 4.86 4.92 682480 4.92 down down correct
CADSX.US CADSX 20251112 0 25.17 25.17 25.17 25.17 0 24.684
CADUX.US CADUX 20251112 0 25.3 25.3 25.3 25.3 0 24.761
CADWX.US CADWX 20251112 0 25.14 25.14 25.14 25.14 0 24.6338
CAKE.US The Cheesecake Factory Incorporated 20251112 0 46.33 46.99 45.95 46.01 1373900 45.7928 down down correct
CALA.US Calithera Biosciences Inc 20251112 0 0.001 0.001 0.001 0.001 192 0.001
CALM.US Cal 20251112 0 90.74 91.86 90.31 90.94 891480 90.1568 up up correct
CAMP.US CalAmp Corp 20251112 0 4.14 4.47 3.95 4.39 52400 4.39 up down incorrect
CAMT.US Camtek Ltd 20251112 0 105.35 105.7 101.08 103.06 557715 103.06 down down correct
CAN.US Canaan Inc 20251112 0 1.14 1.15 1.06 1.08 20447900 1.08 down down correct
CAPR.US Capricor Therapeutics Inc 20251112 0 6.18 6.54 5.85 5.87 1646852 5.87 down down correct
CAR.US Avis Budget Group Inc 20251112 0 144.62 147.55 142.77 143.2 1132800 143.2 down down correct
CARE.US Carter Bankshares Inc 20251112 0 17.65 17.83 17.485 17.58 56953 17.58 down down correct
CARG.US CarGurus Inc 20251112 0 34.64 36.06 34.64 35.65 976173 35.65 up up correct
CARV.US Carver Bancorp Inc 20251112 0 3.5 3.65 3.48 3.53 8317 3.53 up up correct
CASH.US Meta Financial Group Inc 20251112 0 69.38 70.06 68.8401 69.48 123543 69.4325 up up correct
CASI.US CASI Pharmaceuticals Inc 20251112 0 1.37 1.48 1.37 1.45 17784 1.45 up up correct
CASS.US Cass Information Systems Inc 20251112 0 41.71 42.07 41.33 41.77 77720 41.1654 up up correct
CASY.US Casey's General Stores Inc 20251112 0 539.27 543.235 534.57 534.88 155317 534.3813 down down correct
CATY.US Cathay General Bancorp 20251112 0 47.16 47.84 46.75 46.86 493500 46.1948 down down correct
CBAN.US Colony Bankcorp Inc 20251112 0 16.37 16.49 16.16 16.21 68618 16.1163 down down correct
CBAT.US CBAK Energy Technology Inc 20251112 0 0.93 0.9428 0.89 0.9051 229053 0.9051 down down correct
CBFV.US CB Financial Services Inc 20251112 0 33.5 34.5 33.5 34 6705 33.4878 up up correct
CBIO.US Catalyst Biosciences Inc 20251112 0 12.71 13.45 12.68 13.05 65983 13.05 up down incorrect
CBNK.US Capital Bancorp Inc 20251112 0 28.14 28.3 27.78 27.97 46440 27.8677 down down correct
CBOE.US Cboe Global Markets Inc 20251112 0 260.73 262.98 259 260.88 666900 259.5115 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20251112 0 29.79 30.41 29.57 29.985 1465618 29.7807 up up correct
CBSH.US Commerce Bancshares Inc 20251112 0 54.33 55.01 54.14 54.3 684285 51.1787 down down correct
CCAP.US Crescent Capital BDC Inc 20251112 0 14.27 14.34 14.02 14.23 118800 13.8195 down down correct
CCB.US Coastal Financial Corporation 20251112 0 108.53 110.53 108.165 110.29 93231 110.29 up up correct
CCBG.US Capital City Bank Group Inc 20251112 0 40.85 41.26 40.665 40.89 28754 40.6364 up up correct
CCCC.US C4 Therapeutics Inc 20251112 0 2.44 2.57 2.44 2.48 5977200 2.48 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251112 0 21.93 21.949 21.65 21.72 81300 20.9528 down down correct
CCEL.US Cryo 20251112 0 4.05 4.14 4.05 4.05 3900 4.05
CCEP.US Coca 20251112 0 93.23 94.15 92.76 93.3 1320397 91.8393 up up correct
CCLFX.US CCLFX 20251112 0 10.59 10.59 10.59 10.59 0 10.3109
CCNE.US CNB Financial Corporation 20251112 0 25.13 25.5 24.92 25.04 75005 24.7079 down down correct
CCNEP.US CNB Financial Corporation 20251112 0 25.14 25.35 25.14 25.35 800 24.4664 up up correct
CCOI.US Cogent Communications Holdings Inc 20251112 0 20.59 20.89 18.46 18.49 3686100 18.4516 down down correct
CCRN.US Cross Country Healthcare Inc 20251112 0 12.4 12.7 12.4 12.65 435011 12.65 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251112 0 24.09 24.6391 24.07 24.56 198389 24.56 up up correct
CD.US Chindata Group Holdings Limited 20251112 0 11.01 11.6 10.82 11.35 176500 11.35 up up correct
CDLX.US Cardlytics Inc 20251112 0 1.49 1.51 1.43 1.5 532105 1.5 up up correct
CDNA.US CareDx Inc 20251112 0 16.72 16.89 16.125 16.31 980404 16.31 down down correct
CDNS.US Cadence Design Systems Inc 20251112 0 320.93 321.63 314.76 315.54 1650245 315.54 down down correct
CDTX.US Cidara Therapeutics Inc 20251112 0 108.28 111.27 105.34 107.12 574015 107.12 down down correct
CDW.US CDW Corporation 20251112 0 143.52 148.04 143.29 147.39 1916200 145.9993 up up correct
CDXS.US Codexis Inc 20251112 0 1.8 2.01 1.8 1.93 3210496 1.93 up down incorrect
CDZI.US Cadiz Inc 20251112 0 4.63 4.895 4.5 4.6 484928 4.6 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20251112 0 19.477 19.477 19.477 19.477 500 18.9299
CEDAX.US CEDAX 20251112 0 21.73 21.73 21.73 21.73 0 20.9362
CEDTX.US CEDTX 20251112 0 21.58 21.58 21.58 21.58 0 20.815
CELC.US Celcuity Inc 20251112 0 79.24 85.23 79.24 85.15 1329981 85.15 up down incorrect
CELH.US Celsius Holdings Inc 20251112 0 44.26 46.53 43.51 44.91 11290700 44.91 up up correct
CELU.US Celularity Inc 20251112 0 1.75 1.75 1.6 1.68 61937 1.68 down down correct
CELUW.US Celularity Inc 20251112 0 0.0176 0.0245 0.016 0.0245 24034 0.0245 up up correct
CENT.US Central Garden & Pet Company 20251112 0 31.45 32 31.45 31.73 57305 31.73 up up correct
CENTA.US Central Garden & Pet Company 20251112 0 28.56 28.94 28.56 28.65 364108 28.65 up up correct
CENX.US Century Aluminum Company 20251112 0 28.28 30.395 28.15 29.57 5694476 29.57 up up correct
CERS.US Cerus Corporation 20251112 0 1.65 1.705 1.63 1.65 1518888 1.65
CERT.US Certara Inc 20251112 0 8.63 8.7583 8.25 8.28 2770160 8.28 down up incorrect
CETX.US Cemtrex Inc 20251112 0 5.07 5.07 4.75 4.76 31800 4.76 down up incorrect
CEVA.US CEVA Inc 20251112 0 26.8 27.75 26.79 27.29 317968 27.29 up up correct
CFBK.US CF Bankshares Inc 20251112 0 22.77 22.88 22.54 22.56 17500 22.4848 down down correct
CFFI.US C&F Financial Corporation 20251112 0 70.9 70.9 69.8 69.8 3729 69.3628 down down correct
CFFN.US Capitol Federal Financial Inc 20251112 0 6.37 6.46 6.37 6.37 693685 6.2619
CFLT.US Confluent Inc. Class A Common Stock 20251112 0 24.565 24.94 23.865 24.36 6535600 24.36 down down correct
CG.US The Carlyle Group Inc 20251112 0 54.65 55.28 54.285 55.07 3920773 54.716 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251112 0 17.95 18.05 17.93 18 22700 17.7043 up up correct
CGBD.US TCG BDC Inc 20251112 0 12.14 12.26 12.1 12.14 713906 11.7579
CGC.US Canopy Growth Corporation 20251112 0 1.21 1.248 1.17 1.19 20910100 1.19 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251112 0 22.43 22.43 22.43 22.43 0 22.0394
CGEM.US Cullinan Oncology Inc 20251112 0 7.8 8.49 7.72 8.35 696668 8.35 up up correct
CGEN.US Compugen Ltd 20251112 0 1.72 1.73 1.655 1.68 285101 1.68 down down correct
CGNT.US Cognyte Software Ltd 20251112 0 8.48 8.72 8.48 8.59 134397 8.59 up up correct
CGNX.US Cognex Corporation 20251112 0 38.62 38.99 38.14 38.18 1412000 38.0386 down down correct
CGO.US Calamos Global Total Return Fund 20251112 0 11.89 11.89 11.71 11.82 29400 11.5024 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251112 0 1.75 1.78 1.7 1.72 703052 1.72 down down correct
CHCI.US Comstock Holding Companies Inc 20251112 0 16.96 17.05 15.8228 16.55 26013 16.55 down down correct
CHCO.US City Holding Company 20251112 0 122.88 123.67 120.76 120.81 134714 119.955 down up incorrect
CHDN.US Churchill Downs Incorporated 20251112 0 99.84 101.21 99.2858 99.61 356135 99.2248 down down correct
CHEF.US The Chefs' Warehouse Inc 20251112 0 61.68 62.92 61.57 61.75 305795 61.75 up up correct
CHEK.US Check 20251112 0 1.69 1.9 1.66 1.75 192900 1.75 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20251112 0 11.26 11.26 11.11 11.17 158700 10.789 down down correct
CHKP.US Check Point Software Technologies Ltd 20251112 0 204.97 205.81 200.45 202.31 739591 202.31 down down correct
CHMG.US Chemung Financial Corporation 20251112 0 51.52 52.55 51.495 52.32 4788 52.0264 up up correct
CHNR.US China Natural Resources Inc 20251112 0 4.4088 4.4088 3.93 3.95 12071 3.95 down up incorrect
CHRS.US Coherus BioSciences Inc 20251112 0 1.36 1.39 1.28 1.36 1597710 1.36
CHRW.US C.H. Robinson Worldwide Inc 20251112 0 150.78 153.89 150.13 152.99 1928700 151.8607 up up correct
CHSCL.US CHS Inc 20251112 0 25.56 25.69 25.56 25.59 22332 25.1246 up down incorrect
CHSCM.US CHS Inc 20251112 0 24.98 25.0499 24.97 24.98 8698 24.5588
CHSCN.US CHS Inc 20251112 0 25.2 25.31 25.1705 25.219 6067 24.7764 up down incorrect
CHSCO.US CHS Inc 20251112 0 26.76 26.76 26.53 26.6109 4391 26.1167 down up incorrect
CHSCP.US CHS Inc 20251112 0 28.37 28.6674 28.2 28.3 6414 27.8004 down down correct
CHTR.US Charter Communications Inc 20251112 0 208.62 214.53 207.75 213.07 1871000 213.07 up up correct
CHW.US Calamos Global Dynamic Income Fund 20251112 0 7.55 7.58 7.52 7.55 112500 7.3536
CHY.US Calamos Convertible and High Income Fund 20251112 0 11.73 11.76 11.6 11.68 197600 11.2842 down down correct
CIFR.US Cipher Mining Inc 20251112 0 18.7 18.9499 16.96 17.38 35266800 17.38 down down correct
CIFRW.US Cipher Mining Inc 20251112 0 7.5 7.5 5.54 5.88 641625 5.8656 down down correct
CIGI.US Colliers International Group Inc 20251112 0 152.51 153.87 151.66 151.925 75727 151.7728 down up incorrect
CINF.US Cincinnati Financial Corporation 20251112 0 165.72 168.2 165.49 166.89 357900 166.0221 up up correct
CIVB.US Civista Bancshares Inc 20251112 0 21.81 22.19 21.81 21.905 41814 21.7465 up up correct
CIZN.US Citizens Holding Company 20251112 0 6.58 6.75 6.58 6.72 7500 6.72 up up correct
CLAR.US Clarus Corporation 20251112 0 3.56 3.6499 3.44 3.45 126878 3.4246 down down correct
CLBK.US Columbia Financial Inc 20251112 0 15.32 15.595 15.21 15.24 94218 15.24 down down correct
CLBT.US Cellebrite DI 20251112 0 15.81 16.05 15.72 15.97 1613700 15.97 up up correct
CLDX.US Celldex Therapeutics Inc 20251112 0 24.22 25.03 23.67 24.25 807400 24.25 up up correct
CLFD.US Clearfield Inc 20251112 0 32.34 33.64 32.34 33.63 93439 33.63 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20251112 0 1.957 1.957 1.85 1.89 23898 1.89 down down correct
CLIR.US ClearSign Technologies Corporation 20251112 0 0.85 0.8912 0.83 0.831 75381 0.831 down down correct
CLLS.US Cellectis S.A 20251112 0 3.79 3.86 3.5601 3.65 80008 3.65 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251112 0 19.28 19.41 18.7665 18.93 815827 18.93 down down correct
CLNE.US Clean Energy Fuels Corp 20251112 0 2.28 2.2875 2.215 2.25 1190744 2.25 down down correct
CLNN.US Clene Inc 20251112 0 9.51 10.31 9 9.41 68211 9.41 down down correct
CLNNW.US Clene Inc 20251112 0 0.006 0.0074 0.004 0.0069 34650 0.0069 up up correct
CLOV.US Clover Health Investments Corp 20251112 0 2.56 2.615 2.505 2.51 6509700 2.51 down up incorrect
CLPS.US CLPS Incorporation 20251112 0 0.86 0.88 0.86 0.88 1272 0.88 up down incorrect
CLPT.US ClearPoint Neuro Inc 20251112 0 17.43 17.65 16.2901 16.71 553698 16.71 down up incorrect
CLRB.US Cellectar Biosciences Inc 20251112 0 3.61 3.72 3.44 3.5 58968 3.5 down up incorrect
CLRO.US ClearOne Inc 20251112 0 5.1352 5.98 5.1352 5.98 7241 5.98 up up correct
CLSD.US Clearside Biomedical Inc 20251112 0 4.26 4.26 3.7506 3.83 59900 3.83 down down correct
CLSK.US CleanSpark Inc 20251112 0 14.32 14.332 12.72 13.33 40071648 13.33 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251112 0 14.79 14.79 14.75 14.75 4342 14.75 down down correct
CLVR.US Clever Leaves Holdings Inc 20251112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251112 0 1.1999 1.1999 1.12 1.14 18845 1.14 down down correct
CMBM.US Cambium Networks Corporation 20251112 0 2.2 3.5 2.2 3.06 18626949 3.06 up up correct
CMCO.US Columbus McKinnon Corporation 20251112 0 15.48 15.87 15.4394 15.8 250681 15.7478 up up correct
CMCSA.US Comcast Corporation 20251112 0 27.429 27.9438 27.409 27.8788 30938850 25.8255 up up correct
CMCT.US CIM Commercial Trust Corporation 20251112 0 9.25 11.66 7.36 9.43 57071400 9.43 up down incorrect
CME.US CME Group Inc 20251112 0 278.17 281.42 278.17 279.58 1100162 278.2971 up up correct
CMLS.US Cumulus Media Inc 20251112 0 0.1115 0.1193 0.1 0.1 25796 0.1 down down correct
CMMB.US Chemomab Therapeutics Ltd 20251112 0 2.75 2.821 2.61 2.68 75100 2.68 down down correct
CMPR.US Cimpress plc 20251112 0 66.31 68.11 65 65.12 122987 65.12 down down correct
CMPS.US COMPASS Pathways plc 20251112 0 5.7 6.0095 5.69 5.86 1359843 5.86 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20251112 0 4.61 5.05 4.54 4.9 1927353 4.9 up up correct
CMTL.US Comtech Telecommunications Corp 20251112 0 3.25 3.5 3.21 3.32 294652 3.32 up up correct
CNDT.US Conduent Incorporated 20251112 0 1.85 1.955 1.85 1.91 1869234 1.91 up up correct
CNET.US ZW Data Action Technologies Inc 20251112 0 1.86 1.88 1.85 1.85 2300 1.85 down down correct
CNEY.US CN Energy Group. Inc 20251112 0 1.67 1.8 1.67 1.71 9521 1.71 up up correct
CNOB.US ConnectOne Bancorp Inc 20251112 0 24.62 24.89 24.31 24.37 193300 24.0309 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251112 0 24.16 24.23 24.138 24.23 3300 23.5847 up up correct
CNRLX.US CNRLX 20251112 0 16.99 16.99 16.99 16.99 0 16.3134
CNROX.US CNROX 20251112 0 6.26 6.26 6.26 6.26 0 5.5909
CNSP.US CNS Pharmaceuticals Inc 20251112 0 6.617 6.7 6.419 6.59 6500 6.59 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251112 0 22.34 27.18 21.97 26.7 7441100 26.7 up up correct
CNTB.US Connect Biopharma Holdings Limited 20251112 0 1.57 1.6499 1.49 1.61 233714 1.61 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20251112 0 1.19 1.2 1.15 1.18 61082 1.18 down down correct
CNTY.US Century Casinos Inc 20251112 0 1.75 1.7702 1.69 1.71 33490 1.71 down down correct
CNXC.US Concentrix Corporation 20251112 0 34.86 35.915 34.554 35.35 1036900 35.0205 up up correct
CNXN.US PC Connection Inc 20251112 0 58.15 59.655 58.15 59.11 86626 58.9248 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20251112 0 42.05 43.15 41.5 43.14 932400 43.14 up up correct
COCP.US Cocrystal Pharma Inc 20251112 0 1.13 1.13 1.08 1.1 65665 1.1 down down correct
CODA.US Coda Octopus Group Inc 20251112 0 8.8 8.85 8.5 8.53 24666 8.53 down up incorrect
CODX.US Co 20251112 0 0.39 0.4028 0.3815 0.3962 44639 11.886 up down incorrect
COF.US PN 20251112 0 17.43 17.43 17.15 17.18 51570 16.6461 down down correct
COFS.US ChoiceOne Financial Services Inc 20251112 0 29.29 29.86 29.29 29.44 311926 29.1724 up up correct
COGT.US Cogent Biosciences Inc 20251112 0 32.75 35.55 32 35.26 9487873 35.26 up up correct
COHR.US Coherent Inc 20251112 0 161 164.01 155.83 156.67 3716900 156.67 down down correct
COHU.US Cohu Inc 20251112 0 23.43 23.65 22.94 23.03 671141 23.03 down down correct
COIN.US Coinbase Global Inc 20251112 0 309.23 311.5 301.46 304 6967628 304 down down correct
COKE.US Coca 20251112 0 152.3 158.1399 151.95 155.83 694768 155.5701 up up correct
COLB.US Columbia Banking System Inc 20251112 0 26.99 27.39 26.91 27.14 3522100 26.4618 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20251112 0 45 47.5 45 47.35 1167557 47.35 up up correct
COLM.US Columbia Sportswear Company 20251112 0 53.12 53.865 52.715 53.06 428557 52.7427 down down correct
COMM.US CommScope Holding Company Inc 20251112 0 17.88 17.98 17.49 17.75 4942532 17.75 down up incorrect
COMS.US COMSovereign Holding Corp 20251112 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251112 0 0.0002 0.0002 0.0002 0.0002 500 0.0002
CORT.US Corcept Therapeutics Incorporated 20251112 0 79.29 79.89 78.16 78.39 598019 78.39 down down correct
COST.US Costco Wholesale Corporation 20251112 0 915.47 918.1 911.67 914 1829700 912.7531 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20251112 0 15.8 15.985 15.8 15.985 557 15.911 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20251112 0 1.95 2.197 1.93 2.14 67319 2.14 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251112 0 0.625 0.65 0.62 0.635 6600 0.635 up up correct
CPRDX.US CPRDX 20251112 0 11.43 11.43 11.43 11.43 0 11.171
CPREX.US CPREX 20251112 0 11.43 11.43 11.43 11.43 0 11.1642
CPRSX.US CPRSX 20251112 0 11.42 11.42 11.42 11.42 0 11.1836
CPRT.US Copart Inc 20251112 0 41.2 42.05 41.15 41.28 13129700 41.28 up up correct
CPRTX.US CPRTX 20251112 0 11.42 11.42 11.42 11.42 0 11.1826
CPRX.US Catalyst Pharmaceuticals Inc 20251112 0 23.08 23.2 22.545 22.78 1373488 22.78 down up incorrect
CPSH.US CPS Technologies Corporation 20251112 0 3.39 3.668 3.29 3.3 60785 3.3 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20251112 0 7.9 8.13 7.67 8.07 16945 8.07 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251112 0 15.18 15.19 14.79 15.17 123400 14.6097 down down correct
CRAI.US CRA International Inc 20251112 0 182.87 187.085 179.28 179.65 69063 179.0643 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251112 0 10.35 11.35 10.2 11.19 463183 11.19 up up correct
CRBU.US Caribou Biosciences Inc 20251112 0 2.24 2.27 2.11 2.26 1492682 2.26 up up correct
CRCT.US Cricut Inc 20251112 0 4.8 4.9355 4.73 4.75 699662 4.6542 down down correct
CRDF.US Cardiff Oncology Inc 20251112 0 2.3 2.31 2.22 2.24 338800 2.24 down down correct
CRDFX.US CRDFX 20251112 0 22.43 22.43 22.43 22.43 0 21.8188
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251112 0 22.43 22.43 22.43 22.43 0 21.984
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251112 0 1.03 1.07 1 1.04 377717 1.04 up up correct
CRDLX.US CRDLX 20251112 0 22.42 22.42 22.42 22.42 0 22.0027
CRDTX.US Griffin Inst Access Credit Fund CL A 20251112 0 22.44 22.44 22.44 22.44 0 22.0076
CREDX.US CREDX 20251112 0 8.31 8.31 8.31 8.31 0 8.0619
CREG.US China Recycling Energy Corporation 20251112 0 1.45 1.5247 1.4201 1.43 17502 1.43 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251112 0 1.05 1.05 1.02 1.02 2802 1.02 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251112 0 11.87 12.29 11.66 11.85 152213 10.9593 down down correct
CREX.US Creative Realities Inc 20251112 0 2.56 2.75 2.45 2.68 301056 2.68 up up correct
CRIS.US Curis Inc 20251112 0 1.27 1.3488 1.18 1.23 75201 1.23 down down correct
CRKN.US Crown ElectroKinetics Corp 20251112 0 0.04 0.05 0.04 0.05 1000 0.05 up down incorrect
CRMD.US CorMedix Inc 20251112 0 11.74 12.89 10.75 11.42 9364489 11.42 down up incorrect
CRMT.US America's Car 20251112 0 19.2 19.95 19.2 19.51 135332 19.51 up up correct
CRNC.US Cerence Inc 20251112 0 9.42 9.475 9.011 9.11 943000 9.11 down down correct
CRNT.US Ceragon Networks Ltd 20251112 0 2.35 2.41 2.235 2.26 1534919 2.26 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20251112 0 42.53 43.48 42.05 42.82 2653181 42.82 up down incorrect
CRON.US Cronos Group Inc 20251112 0 2.51 2.57 2.51 2.54 1253925 2.54 up up correct
CROX.US Crocs Inc 20251112 0 75.9 76.72 74.245 74.45 1696194 74.45 down down correct
CRSP.US CRISPR Therapeutics AG 20251112 0 55.31 55.6899 52.05 52.19 2760506 52.19 down down correct
CRSR.US Corsair Gaming Inc 20251112 0 6.52 6.72 6.505 6.55 1075908 6.55 up up correct
CRTD.US Creatd Inc 20251112 0 0.35 0.62 0.35 0.61 3670 12.2 up up correct
CRTO.US Criteo S.A 20251112 0 22.95 23.2 22.61 22.84 427155 22.84 down down correct
CRUS.US Cirrus Logic Inc 20251112 0 121.58 124 121.31 121.43 452924 121.43 down down correct
CRVL.US CorVel Corporation 20251112 0 77.41 78.8555 77 77.23 266114 77.23 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251112 0 8.19 8.305 8.03 8.18 482510 8.18 down down correct
CRWD.US CrowdStrike Holdings Inc 20251112 0 561.1 566.9 545 545.86 1991500 545.86 down up incorrect
CRWS.US Crown Crafts Inc 20251112 0 2.9 2.9 2.62 2.77 524317 2.6917 down down correct
CSBR.US Champions Oncology Inc 20251112 0 7.01 7.03 6.8601 6.87 4823 6.87 down down correct
CSCO.US Cisco Systems Inc 20251112 0 71.91 74.21 71.72 73.96 57591600 73.5663 up up correct
CSGP.US CoStar Group Inc 20251112 0 68.27 69.29 67.42 69.02 4608810 69.02 up up correct
CSGS.US CSG Systems International Inc 20251112 0 78.4 78.63 78.34 78.49 325565 78.1639 up up correct
CSIQ.US Canadian Solar Inc 20251112 0 30.895 31.83 27.9634 28.46 8177466 28.46 down down correct
CSPI.US CSP Inc 20251112 0 11.71 11.71 11.29 11.53 19300 11.4645 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251112 0 19.32 19.32 19.16 19.21 184114 18.7604 down down correct
CSTE.US Caesarstone Ltd 20251112 0 1 1.0151 0.94 0.9903 311860 0.9903 down down correct
CSTL.US Castle Biosciences Inc 20251112 0 34.72 35.48 34.41 34.82 339794 34.82 up up correct
CSWC.US Capital Southwest Corporation 20251112 0 20.85 21.04 20.81 20.95 662172 20.1798 up up correct
CSX.US CSX Corporation 20251112 0 34.98 35.45 34.9 35.39 11818400 35.1439 up up correct
CTAS.US Cintas Corporation 20251112 0 185.58 186.52 184.73 185.28 1864900 184.4121 down down correct
CTBI.US Community Trust Bancorp Inc 20251112 0 53.92 54.77 53.88 54.25 44221 53.7717 up up correct
CTHR.US Charles & Colvard Ltd 20251112 0 0.2 0.35 0.02 0.35 138518 0.35 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251112 0 4.79 4.87 4.68 4.81 1312255 4.81 up up correct
CTLP.US Cantaloupe Inc 20251112 0 10.55 10.6 10.55 10.58 1012843 10.58 up up correct
CTMX.US CytomX Therapeutics Inc 20251112 0 4.21 4.445 4.04 4.23 4454577 4.23 up up correct
CTRE.US CareTrust REIT Inc 20251112 0 36.41 36.7599 36.17 36.2 1805358 35.8716 down down correct
CTRM.US Castor Maritime Inc 20251112 0 2.07 2.09 2.03 2.045 49656 2.045 down down correct
CTRN.US Citi Trends Inc 20251112 0 40.46 40.61 39.715 40.47 49606 40.47 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251112 0 73.58 74.45 73.2675 74.2 4140290 73.5028 up down incorrect
CTSO.US Cytosorbents Corporation 20251112 0 0.691 0.6978 0.6101 0.6389 237885 0.6389 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20251112 0 1.23 1.2699 1.03 1.105 1199770 1.105 down up incorrect
CUE.US Cue Biopharma Inc 20251112 0 0.6823 0.6899 0.65 0.6676 155879 0.6676 down up incorrect
CUEN.US Cuentas Inc 20251112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CULL.US Cullman Bancorp Inc. Common Stock 20251112 0 11.81 11.81 11.81 11.81 100 11.7008
CURI.US CuriosityStream Inc 20251112 0 3.99 4.02 3.63 3.76 1341000 3.6088 down down correct
CVAC.US CureVac N.V 20251112 0 5.28 5.39 5.25 5.34 796428 5.34 up up correct
CVBF.US CVB Financial Corp 20251112 0 18.72 18.965 18.705 18.71 958636 18.5189 down down correct
CVCO.US Cavco Industries Inc 20251112 0 581.7 582 562.07 562.08 91684 562.08 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20251112 0 1.501 1.58 1.45 1.5 129586 1.5 down down correct
CVGW.US Calavo Growers Inc 20251112 0 21.79 22.96 21.51 22.13 723272 21.9305 up up correct
CVLG.US Covenant Logistics Group Inc 20251112 0 19.56 20.02 19.425 19.66 100057 19.5488 up up correct
CVLT.US Commvault Systems Inc 20251112 0 129.51 130.07 127.18 127.67 686357 127.67 down down correct
CVRX.US CVRx Inc. Common Stock 20251112 0 9.79 10.04 9.46 9.52 151118 9.52 down down correct
CVV.US CVD Equipment Corporation 20251112 0 3.34 3.45 3.1601 3.17 22816 3.17 down down correct
CWBC.US Community West Bancshares 20251112 0 21.66 21.97 21.5 21.65 46100 21.5475 down down correct
CWCO.US Consolidated Water Co. Ltd 20251112 0 37.01 37.455 36.41 36.98 152563 36.8333 down down correct
CWST.US Casella Waste Systems Inc 20251112 0 87.96 88.5 86.755 87.4 705689 87.4 down down correct
CXDO.US Crexendo Inc 20251112 0 7.47 7.55 7.2601 7.39 301810 7.39 down down correct
CYBR.US CyberArk Software Ltd 20251112 0 514.86 520.47 498.53 499.43 314622 499.43 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20251112 0 6 6 6 6 101 6
CYCN.US Cyclerion Therapeutics Inc 20251112 0 1.46 1.55 1.4 1.42 296300 1.42 down down correct
CYPS.US Cyclo3pss Corporation 20251112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251112 0 8.86 9.07 8.71 8.83 403800 8.83 down down correct
CYTK.US Cytokinetics Incorporated 20251112 0 66.51 66.98 65.07 65.94 2468800 65.94 down down correct
CZNC.US Citizens & Northern Corporation 20251112 0 19.39 19.59 19.34 19.41 48640 19.1712 up down incorrect
CZR.US Caesars Entertainment Inc 20251112 0 19.66 20.09 19.44 19.76 9727200 19.76 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20251112 0 16.44 16.55 16.4 16.51 22452 16.4193 up up correct
DAKT.US Daktronics Inc 20251112 0 18.93 19.37 18.93 19.17 372283 19.17 up up correct
DARE.US Daré Bioscience Inc 20251112 0 1.9 1.99 1.88 1.98 60822 1.98 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251112 0 10.36 10.4499 10.03 10.34 2548835 10.34 down down correct
DBGI.US Digital Brands Group Inc 20251112 0 7.85 8.53 7.5 7.965 154000 7.965 up up correct
DBVT.US DBV Technologies S.A 20251112 0 14.04 14.3 13.31 13.77 163443 13.77 down down correct
DBX.US Dropbox Inc 20251112 0 31.19 31.39 30.6865 30.84 2622497 30.84 down down correct
DCBO.US Docebo Inc 20251112 0 23.55 23.845 23.33 23.55 99364 23.55
DCGO.US DocGo Inc 20251112 0 1.07 1.11 1.035 1.085 671964 1.085 up up correct
DCOM.US Dime Community Bancshares Inc 20251112 0 26.46 27.35 26.46 27.2 366000 26.9816 up up correct
DCOMP.US Dime Community Bancshares Inc 20251112 0 18.84 18.9 18.64 18.64 3200 18.3088 down down correct
DCTH.US Delcath Systems Inc 20251112 0 8.64 8.799 8.55 8.59 470800 8.59 down down correct
DDOG.US Datadog Inc 20251112 0 199.1 199.75 188.52 190.89 4670669 190.89 down down correct
DENN.US Denny's Corporation 20251112 0 6.17 6.17 6.16 6.16 2003255 6.16 down down correct
DFH.US Dream Finders Homes Inc 20251112 0 19.74 19.99 19.21 19.52 342281 19.52 down down correct
DGICA.US Donegal Group Inc 20251112 0 19.54 19.999 19.43 19.78 92729 19.5894 up up correct
DGICB.US Donegal Group Inc 20251112 0 15.26 15.26 15.26 15.26 246 15.1101
DGII.US Digi International Inc 20251112 0 36.03 36.6 35.15 35.97 257629 35.97 down down correct
DGLY.US Digital Ally Inc 20251112 0 1.54 1.55 1.43 1.51 37601 4.53 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251112 0 2.85 2.92 2.69 2.72 375914 2.72 down down correct
DHC.US Diversified Healthcare Trust 20251112 0 4.55 4.6 4.545 4.57 835460 4.5619 up up correct
DHCNI.US DHCNI 20251112 0 16.67 16.75 16.43 16.74 6300 16.3982 up up correct
DHCNL.US Diversified Healthcare Trust 20251112 0 17.6 17.65 17.6 17.6 9929 16.8506
DHIL.US Diamond Hill Investment Group Inc 20251112 0 132.25 133.58 132.25 132.665 10422 128.4879 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20251112 0 4.31 4.95 4.01 4.95 1221451 4.95 up up correct
DIOD.US Diodes Incorporated 20251112 0 47.4 47.88 46.51 46.76 347200 46.76 down down correct
DJCO.US Daily Journal Corporation 20251112 0 393.51 408.16 384 388.59 521614 388.59 down down correct
DKNG.US DraftKings Inc 20251112 0 30.84 32.025 30.75 31.51 19200100 31.51 up up correct
DLHC.US DLH Holdings Corp 20251112 0 5.89 5.94 5.87 5.87 23839 5.87 down down correct
DLO.US DLocal Limited Class A Common Shares 20251112 0 14.5 15.19 14.5 14.86 7294278 14.86 up up correct
DLPN.US Dolphin Entertainment Inc 20251112 0 1.66 1.7748 1.5801 1.67 54096 1.67 up up correct
DLTH.US Duluth Holdings Inc 20251112 0 2.83 3.15 2.83 3.07 38361 3.07 up up correct
DLTR.US Dollar Tree Inc 20251112 0 105.98 106.75 104.345 106.18 2497094 106.18 up up correct
DMAC.US DiaMedica Therapeutics Inc 20251112 0 6.31 6.47 6.09 6.31 382770 6.31
DMLP.US Dorchester Minerals L.P 20251112 0 23.07 24 22.8101 23.75 249641 23.0434 up up correct
DMRC.US Digimarc Corporation 20251112 0 8.29 8.5484 8.22 8.29 97021 8.29
DNLI.US Denali Therapeutics Inc 20251112 0 17.59 18.7 17.17 17.52 1897628 17.52 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20251112 0 4.415 4.46 4.01 4.03 6116242 4.03 down up incorrect
DOCU.US DocuSign Inc 20251112 0 69.36 70.2325 69.255 69.35 1650751 69.35 down up incorrect
DOGZ.US Dogness (International) Corporation 20251112 0 11.56 11.71 11.4 11.575 17264 11.575 up up correct
DOMO.US Domo Inc 20251112 0 13.22 13.41 12.98 13.38 472650 13.38 up up correct
DOOO.US BRP Inc 20251112 0 65.18 65.405 64.61 64.81 66765 64.6677 down down correct
DORM.US Dorman Products Inc 20251112 0 133.14 140.97 132.11 138.13 421070 138.13 up up correct
DOX.US Amdocs Limited 20251112 0 82.32 84.5 76.5 77.36 4157360 76.8584 down up incorrect
DOYU.US DouYu International Holdings Limited 20251112 0 6.68 6.9 6.68 6.8 21600 6.8 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20251112 0 8.175 8.38 7.6 7.8 2163500 7.8 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251112 0 32.05 32.24 31.733 31.992 5700 26.2115 down up incorrect
DRIO.US DarioHealth Corp 20251112 0 12.01 13.2142 11.75 11.75 11238 11.75 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20251112 0 3.17 3.235 3.04 3.12 29000 3.12 down down correct
DRVN.US Driven Brands Holdings Inc 20251112 0 13.9 14.22 13.9 14.04 687471 14.04 up up correct
DSGN.US Design Therapeutics Inc 20251112 0 7.76 7.925 7.45 7.61 1841306 7.61 down down correct
DSGX.US The Descartes Systems Group Inc 20251112 0 82.69 84.38 82.69 84.32 531921 84.32 up up correct
DSP.US Viant Technology Inc 20251112 0 10.31 10.925 9.9496 10.86 578135 10.86 up up correct
DSWL.US Deswell Industries Inc 20251112 0 3.56 3.655 3.5 3.55 18044 3.4553 down down correct
DTIL.US Precision BioSciences Inc 20251112 0 6.08 6.2 5.82 6 185071 6 down up incorrect
DTSS.US Datasea Inc 20251112 0 1.8311 1.8311 1.7203 1.7813 14873 1.7813 down down correct
DTST.US Data Storage Corporation 20251112 0 4.19 4.2 4.01 4.11 104200 4.11 down down correct
DTSTW.US Data Storage Corporation 20251112 0 0.2372 0.2498 0.1776 0.2497 19186 0.2497 up up correct
DUO.US Fangdd Network Group Ltd 20251112 0 2.01 2.01 1.84 1.92 81000 1.92 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20251112 0 194.89 195.228 186.43 186.58 1800700 186.58 down up incorrect
DUOT.US Duos Technologies Group Inc 20251112 0 9.66 9.885 8.64 8.89 539127 8.89 down up incorrect
DVAX.US Dynavax Technologies Corporation 20251112 0 11.21 11.43 11.155 11.26 2018287 11.26 up up correct
DWSN.US Dawson Geophysical Company 20251112 0 2.08 2.13 2.06 2.06 18000 2.06 down down correct
DXCM.US DexCom Inc 20251112 0 58.07 59.79 57.51 59.61 6845200 59.61 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251112 0 0.9023 0.9996 0.9023 0.9547 56243 0.9547 up up correct
DXPE.US DXP Enterprises Inc 20251112 0 98.88 100.59 98.14 100.02 201100 100.02 up up correct
DXYN.US The Dixie Group Inc 20251112 0 0.66 0.66 0.5959 0.62 22226 0.62 down down correct
DYAI.US Dyadic International Inc 20251112 0 0.9505 1 0.9245 0.9414 235868 0.9414 down down correct
DYN.US Dyne Therapeutics Inc 20251112 0 19.41 20.07 18.6 18.61 1784489 18.61 down down correct
DYNT.US Dynatronics Corporation 20251112 0 0.045 0.045 0.045 0.045 805 0.045
EA.US Electronic Arts Inc 20251112 0 201.63 202.22 201.14 202 2634500 201.6204 up up correct
EBAY.US eBay Inc 20251112 0 87.78 88.65 87.44 87.79 4948500 87.1899 up up correct
EBC.US Eastern Bankshares Inc 20251112 0 17.52 17.745 17.44 17.71 1409500 17.4683 up up correct
EBET.US Esports Technologies Inc 20251112 0 0.001 0.001 0.001 0.001 261 0.001
EBMT.US Eagle Bancorp Montana Inc 20251112 0 16.74 16.79 16.49 16.51 11920 16.2608 down down correct
EBON.US Ebang International Holdings Inc 20251112 0 4.2 4.2 4 4.19 3600 4.19 down down correct
ECOR.US electroCore Inc 20251112 0 6.3 6.61 6.05 6.06 84600 6.06 down down correct
ECPG.US Encore Capital Group Inc 20251112 0 49.83 50.055 48.31 48.52 228949 48.52 down down correct
EDAP.US EDAP TMS S.A 20251112 0 2 2.04 1.99 2.015 48549 2.015 up up correct
EDIT.US Editas Medicine Inc 20251112 0 2.7 2.8 2.65 2.7 2131520 2.7
EDRY.US EuroDry Ltd 20251112 0 13.48 13.5 13.2 13.4999 1049 13.4999 up up correct
EDSA.US Edesa Biotech Inc 20251112 0 1.77 1.83 1.76 1.79 15300 1.79 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251112 0 1.07 1.07 1.05 1.065 1287 1.065 down down correct
EDUC.US Educational Development Corporation 20251112 0 1.33 1.38 1.3 1.36 114500 1.36 up up correct
EEFT.US Euronet Worldwide Inc 20251112 0 72 73.2574 71.03 71.1 984754 71.1 down down correct
EEIQ.US Elite Education Group International Limited 20251112 0 0.3651 0.3799 0.354 0.3579 1221 5.7264 down down correct
EFOI.US Energy Focus Inc 20251112 0 2.365 2.38 2.34 2.34 925 2.34 down down correct
EFSC.US Enterprise Financial Services Corp 20251112 0 53.54 54 52.84 52.98 155010 52.681 down down correct
EFTR.US Effector Therapeutics Inc 20251112 0 0.0002 0.0002 0.0002 0.0002 308 0.0002
EGAN.US eGain Corporation 20251112 0 15.17 15.62 14.83 15.1 563484 15.1 down up incorrect
EGBN.US Eagle Bancorp Inc 20251112 0 16.45 16.97 16.39 16.4 418800 16.3939 down down correct
EGLE.US Eagle Bulk Shipping Inc 20251112 0 29.4409 29.4409 29.4409 29.4409 6 29.2337
EGRX.US Eagle Pharmaceuticals Inc 20251112 0 0.8 1.3 0.8 1.3 600 1.3 up down incorrect
EH.US EHang Holdings Limited 20251112 0 16.33 16.44 16.1 16.12 444360 16.12 down up incorrect
EHTH.US eHealth Inc 20251112 0 4.14 4.27 4.13 4.23 247262 4.23 up down incorrect
EIOAX.US EIOAX 20251112 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251112 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251112 0 0.89 1.05 0.8055 1.02 563034 1.02 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251112 0 5.1 5.49 5.015 5.45 86834 5.45 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20251112 0 1.87 1.93 1.71 1.89 5884600 1.89 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20251112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251112 0 4.8433 4.8433 4.7717 4.8046 3173 4.8046 down down correct
ELTK.US Eltek Ltd 20251112 0 11.43 11.55 11.4 11.55 4800 11.55 up up correct
ELYS.US Elys Game Technology Corp 20251112 0 0.0005 0.0005 0.0005 0.0005 753 0.0005
EM.US Smart Share Global Limited 20251112 0 1.37 1.42 1.355 1.4 1279956 1.4 up up correct
EML.US The Eastern Company 20251112 0 19.15 19.725 19.15 19.72 13269 19.4952 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20251112 0 1.02 1.05 1.01 1.02 78800 1.02
ENPH.US Enphase Energy Inc 20251112 0 31.13 31.97 30.42 30.71 6675200 30.71 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251112 0 2.05 2.17 2.03 2.06 86900 2.06 up up correct
ENSG.US The Ensign Group Inc 20251112 0 179.32 183.55 178.29 179.79 575300 179.7239 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20251112 0 12.11 12.4091 11.78 11.93 264677 11.93 down down correct
ENTG.US Entegris Inc 20251112 0 84.92 85.4 82.93 84.04 2214111 83.9702 down down correct
ENTX.US Entera Bio Ltd 20251112 0 3.01 3.07 2.84 2.91 56124 2.91 down down correct
ENVB.US Enveric Biosciences Inc 20251112 0 5.94 6.1 5.8415 5.98 20144 5.98 up up correct
ENVX.US Enovix Corporation 20251112 0 8.9 8.941 8.3 8.35 8215500 8.35 down down correct
EOLS.US Evolus Inc 20251112 0 7.02 7.425 6.95 7.3 1677649 7.3 up up correct
EOSE.US Eos Energy Enterprises Inc 20251112 0 19.055 19.65 16.04 17.27 34302800 17.27 down down correct
EOSEW.US Eos Energy Enterprises Inc 20251112 0 7.32 8.166 4.41 5.71 492200 5.71 down down correct
EPSN.US Epsilon Energy Ltd 20251112 0 5.01 5.01 4.8001 4.9 297915 4.8385 down down correct
EQ.US Equillium Inc 20251112 0 0.98 1 0.915 0.924 310371 0.924 down down correct
EQBK.US Equity Bancshares Inc 20251112 0 42.01 42.86 41.72 41.76 40300 41.5925 down down correct
EQIX.US Equinix Inc. (REIT) 20251112 0 819.64 827.16 812.57 813.24 672300 803.9631 down down correct
ERAS.US Erasca Inc. Common Stock 20251112 0 2.35 2.66 2.34 2.65 1895900 2.65 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251112 0 9.91 10.02 9.87 9.99 13283800 9.99 up down incorrect
ERIE.US Erie Indemnity Company 20251112 0 284.85 285.49 279.53 282.84 129538 281.3723 down down correct
ERII.US Energy Recovery Inc 20251112 0 14.06 14.44 13.97 14.26 819768 14.26 up up correct
ESCA.US Escalade Incorporated 20251112 0 12.54 12.8615 12.5 12.67 14245 12.5312 up up correct
ESEA.US Euroseas Ltd 20251112 0 59.2 61.51 59.0701 61.19 29732 60.4928 up up correct
ESLT.US Elbit Systems Ltd 20251112 0 490 491.08 480.965 483.13 115672 482.4762 down up incorrect
ESPR.US Esperion Therapeutics Inc 20251112 0 3.11 3.2583 3.03 3.03 11089380 3.03 down down correct
ESQ.US Esquire Financial Holdings Inc 20251112 0 98.67 99.95 98 99.59 75343 99.2244 up up correct
ESSC.US East Stone Acquisition Corporation 20251112 0 25.33 25.33 25.18 25.186 5900 25.1765 down down correct
ESTA.US Establishment Labs Holdings Inc 20251112 0 68.45 68.79 62.575 63.19 945855 63.19 down down correct
ETON.US Eton Pharmaceuticals Inc 20251112 0 17.73 18.1499 17.28 17.46 206946 17.46 down down correct
ETSY.US Etsy Inc 20251112 0 64.25 65.66 63.765 63.9 3713550 63.9 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20251112 0 8.54 8.83 8.48 8.5 272966 8.5 down down correct
EVER.US EverQuote Inc 20251112 0 26.08 26.095 25.4715 25.7 249205 25.7 down down correct
EVFM.US Evofem Biosciences Inc 20251112 0 0.008 0.01 0.008 0.009 43600 0.009 up up correct
EVGN.US Evogene Ltd 20251112 0 1.26 1.28 1.2215 1.25 17662 1.25 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20251112 0 3.38 3.39 3.07 3.08 6419478 3.08 down down correct
EVGOW.US EVgo Equity Warrants 20251112 0 0.156 0.165 0.156 0.157 32400 0.157 up up correct
EVLO.US Evelo Biosciences Inc 20251112 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
EVLV.US Newhold Investment Corp 20251112 0 7.06 7.1 6.71 6.72 2670975 6.72 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20251112 0 0.4477 0.4477 0.38 0.38 16379 0.38 down down correct
EVOK.US Evoke Pharma Inc 20251112 0 10.68 10.72 10.68 10.68 20646 10.68
EVOL.US Evolving Systems Inc 20251112 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20251112 0 105.16 107.035 104.7417 105.35 614826 104.6135 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251112 0 4.11 4.445 3.9 4.16 1376416 4.16 up up correct
EWTX.US Edgewise Therapeutics Inc 20251112 0 21.43 21.57 20.34 21.17 1933802 21.17 down down correct
EXAS.US Exact Sciences Corporation 20251112 0 67.285 69.08 67.02 68.37 3240767 68.37 up up correct
EXC.US Exelon Corporation 20251112 0 45.45 46.22 45.31 45.93 8593500 45.5401 up up correct
EXEL.US Exelixis Inc 20251112 0 42.98 43.68 42.615 43.59 2440423 43.59 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251112 0 1.45 1.4781 1.4 1.4 345141 1.4 down down correct
EXLS.US ExlService Holdings Inc 20251112 0 39.73 40.045 39.5 39.51 1135718 39.51 down down correct
EXPD.US Expeditors International of Washington Inc 20251112 0 140 142.09 139 140.68 1608400 139.9426 up down incorrect
EXPE.US Expedia Group Inc 20251112 0 268.2 277.23 267.08 273.65 2684200 272.6025 up down incorrect
EXPI.US eXp World Holdings Inc 20251112 0 11.04 11.09 10.58 10.8 1364264 10.8 down down correct
EXPO.US Exponent Inc 20251112 0 70.76 71.41 69.7 70.21 305100 69.6346 down down correct
EXTR.US Extreme Networks Inc 20251112 0 17.76 18.31 17.71 18.27 2280018 18.27 up down incorrect
EYE.US National Vision Holdings Inc 20251112 0 24.32 24.91 24.075 24.74 1639821 24.74 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20251112 0 36.07 36.07 36.07 36.07 14 35.4686
EYPT.US EyePoint Pharmaceuticals Inc 20251112 0 11.65 12.22 11.325 11.99 1240682 11.99 up up correct
EZGO.US EZGO Technologies Ltd 20251112 0 0.135 0.15 0.13 0.15 121884 3.75 up up correct
EZPW.US EZCORP Inc 20251112 0 17.82 18.02 17.712 18 589380 18 up up correct
FA.US First Advantage Corporation Common Stock 20251112 0 13.26 13.6 13.01 13.35 756184 13.35 up up correct
FAMI.US Farmmi Inc 20251112 0 1.49 1.51 1.49 1.5 11900 1.5 up up correct
FANG.US Diamondback Energy Inc 20251112 0 148 148.63 145.68 146.17 1295000 144.3074 down down correct
FARM.US Farmer Bros. Co 20251112 0 1.47 1.5 1.47 1.48 25723 1.48 up down incorrect
FAST.US Fastenal Company 20251112 0 41 41.1 40.52 40.97 6704300 40.7446 down up incorrect
FAT.US FAT Brands Inc 20251112 0 1.51 1.52 1.4103 1.42 118543 1.42 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20251112 0 2.315 2.388 2.2201 2.2201 1218 2.2201 down up incorrect
FATBP.US FAT Brands Inc 20251112 0 2.27 2.29 2.25 2.29 4400 2.29 up down incorrect
FATE.US Fate Therapeutics Inc 20251112 0 1.11 1.155 1.03 1.04 2016429 1.04 down down correct
FB.US Meta Platforms Inc. 20251112 0 41.95 42 41.9 41.945 1300 41.1808 down down correct
FBIO.US Fortress Biotech Inc 20251112 0 2.68 2.7 2.58 2.62 217700 2.62 down down correct
FBIOP.US Fortress Biotech Inc 20251112 0 6.72 6.86 6.72 6.8 2000 6.8 up up correct
FBIZ.US First Business Financial Services Inc 20251112 0 52.48 52.96 52.21 52.59 21756 51.984 up up correct
FBNC.US First Bancorp 20251112 0 50.76 51.58 50.67 50.77 154602 50.5431 up up correct
FBRT.US PE 20251112 0 21.485 21.61 21.485 21.6 11976 21.1389 up up correct
FBRX.US Forte Biosciences Inc 20251112 0 14.08 14.89 14.08 14.46 45592 14.46 up up correct
FCAP.US First Capital Inc 20251112 0 43.5001 44.66 43.5001 44.66 2181 44.4281 up up correct
FCBC.US First Community Bankshares Inc 20251112 0 33.29 33.52 32.6773 33.25 25992 31.7127 down down correct
FCCO.US First Community Corporation 20251112 0 27.4 27.7551 27.33 27.5 14923 27.3573 up down incorrect
FCEL.US FuelCell Energy Inc 20251112 0 7.38 7.76 7.1 7.71 2435500 7.71 up up correct
FCFS.US FirstCash Inc 20251112 0 162.3 163.66 161.34 161.63 165872 160.8322 down down correct
FCNCA.US First Citizens BancShares Inc 20251112 0 1818.36 1854.45 1818.36 1832.48 55300 1828.5228 up up correct
FCNCP.US First Citizens BancShares Inc 20251112 0 21.96 22.13 21.895 21.895 17800 21.2351 down down correct
FCREX.US FCREX 20251112 0 11.99 11.99 11.99 11.99 0 11.7075
FCRIX.US FCRIX 20251112 0 12.03 12.03 12.03 12.03 0 11.653
FCRUX.US FCRUX 20251112 0 11.97 11.97 11.97 11.97 0 11.7033
FCUV.US Focus Universal Inc. Common Stock 20251112 0 3.66 3.73 3.53 3.53 270 35.3 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251112 0 45 45.325 44.61 44.73 8903 43.8892 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20251112 0 10.88 11.56 10.75 10.97 1041168 10.97 up up correct
FDUS.US Fidus Investment Corporation 20251112 0 19.77 20.03 19.64 19.74 585458 19.3076 down down correct
FECAX.US FECAX 20251112 0 22.54 22.54 22.54 22.54 0 21.8685
FEIM.US Frequency Electronics Inc 20251112 0 30.16 31.0938 28.88 29.26 243051 29.26 down down correct
FELE.US Franklin Electric Co. Inc 20251112 0 94.9 96.59 94.535 95.21 252837 94.9545 up up correct
FEMY.US Femasys Inc. Common Stock 20251112 0 0.98 1.04 0.94 0.962 4375700 0.962 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251112 0 7.93 8.05 7.665 7.78 76911 7.78 down down correct
FFBC.US First Financial Bancorp 20251112 0 24.2 24.56 24.0954 24.2 532982 23.7435
FFBW.US FFBW Inc 20251112 0 14.2 14.317 14.2 14.305 700 14.305 up up correct
FFIC.US Flushing Financial Corporation 20251112 0 15.19 15.34 15.14 15.18 146631 14.9827 down up incorrect
FFIN.US First Financial Bankshares Inc 20251112 0 31.51 31.87 31.28 31.36 445466 31.1714 down down correct
FFIV.US F5 Networks Inc 20251112 0 240.48 243.77 238.76 240.17 647086 240.17 down down correct
FFWM.US First Foundation Inc 20251112 0 5.09 5.19 5.04 5.08 1055900 5.08 down down correct
FGBI.US First Guaranty Bancshares Inc 20251112 0 6.09 6.36 6.0301 6.24 10669 6.2275 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251112 0 16.68 16.68 16.17 16.21 2400 15.4148 down down correct
FGEN.US FibroGen Inc 20251112 0 10.09 10.09 8.2999 9.13 86762 9.13 down down correct
FHB.US First Hawaiian Inc 20251112 0 24.96 25.22 24.75 24.78 1200884 24.27 down down correct
FHN.US PF 20251112 0 18.62 18.65 18.48 18.62 12077 18.3181
FHTX.US Foghorn Therapeutics Inc 20251112 0 4.43 4.6 4.34 4.53 157914 4.53 up up correct
FIBK.US First Interstate BancSystem Inc 20251112 0 32.42 33.055 32.39 32.45 670550 32.0589 up up correct
FINW.US FinWise Bancorp Common Stock 20251112 0 19.0962 19.0962 18.74 19.06 6105 19.06 down down correct
FISI.US Financial Institutions Inc 20251112 0 29.67 30.065 29.53 29.6 83960 29.3198 down up incorrect
FISV.US Fiserv Inc 20251112 0 64.2 64.87 63.11 64.38 6244651 64.38 up up correct
FITB.US Fifth Third Bancorp 20251112 0 43.1 43.71 42.95 43.21 7777433 42.8464 up up correct
FITBI.US Fifth Third Bancorp 20251112 0 25.55 25.6299 25.5401 25.6195 13782 25.1165 up up correct
FITBO.US Fifth Third Bancorp 20251112 0 20.29 20.405 20.18 20.25 17100 19.9315 down down correct
FITBP.US Fifth Third Bancorp 20251112 0 25.08 25.08 24.92 24.92 3900 24.5452 down down correct
FIVE.US Five Below Inc 20251112 0 151.61 154.26 150.17 152.74 1078366 152.74 up up correct
FIVN.US Five9 Inc 20251112 0 21.13 21.57 20.6575 20.99 2165130 20.99 down down correct
FIZZ.US National Beverage Corp 20251112 0 33.56 33.83 32.74 32.84 213234 32.84 down down correct
FKWL.US Franklin Wireless Corp 20251112 0 5.16 5.19 5.06 5.1 11500 5.0606 down down correct
FLEX.US Flex Ltd 20251112 0 62.14 64.0494 62.14 62.92 2965638 62.92 up up correct
FLGC.US Flora Growth Corp 20251112 0 8.22 8.725 7.9101 8.41 7452 8.41 up up correct
FLGT.US Fulgent Genetics Inc 20251112 0 28.38 29.47 28.38 29.08 625900 29.08 up up correct
FLL.US Full House Resorts Inc 20251112 0 2.69 2.7 2.56 2.59 200095 2.59 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251112 0 20.8 21.22 18.995 19.21 6473300 19.21 down down correct
FLNT.US Fluent Inc 20251112 0 1.97 1.99 1.94 1.95 5480 1.95 down down correct
FLUX.US Flux Power Holdings Inc 20251112 0 2.42 2.48 2.26 2.37 429400 2.37 down down correct
FLWS.US 1 20251112 0 3.22 3.27 3.061 3.2 1923568 3.2 down down correct
FLXN.US Flexion Therapeutics Inc 20251112 0 25.77 25.77 25.7 25.735 1700 24.8941 down down correct
FLXS.US Flexsteel Industries Inc 20251112 0 35 35.34 35 35.11 16314 34.9379 up up correct
FLYW.US Flywire Corporation 20251112 0 13.76 14.01 13.63 13.84 1091606 13.84 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251112 0 24.73 24.95 24.45 24.63 13521 24.4129 down down correct
FMBH.US First Mid Bancshares Inc 20251112 0 37.25 37.78 37 37.65 79225 37.1807 up up correct
FMNB.US Farmers National Banc Corp 20251112 0 13.36 13.51 13.3 13.37 206615 13.0489 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20251112 0 14.135 14.135 14.135 14.135 0 14.135
FNKO.US Funko Inc 20251112 0 3.58 3.97 3.57 3.69 1142877 3.69 up up correct
FNLC.US The First Bancorp Inc 20251112 0 25.6 25.65 25.38 25.56 9561 25.2169 down down correct
FNWB.US First Northwest Bancorp 20251112 0 9.25 9.34 9.25 9.25 5629 9.25
FNWD.US Finward Bancorp Common Stock 20251112 0 34.41 35.1 34.1 34.8 23100 34.6911 up up correct
FOLD.US Amicus Therapeutics Inc 20251112 0 9.33 9.5 9.235 9.42 4827367 9.42 up down incorrect
FONR.US FONAR Corporation 20251112 0 14.96 14.97 14.85 14.85 13100 14.85 down down correct
FORA.US Forian Inc 20251112 0 2.15 2.2 2.1486 2.15 31661 2.15
FORD.US Forward Industries Inc 20251112 0 11.5 11.558 11.5 11.558 0 11.558 up up correct
FORM.US FormFactor Inc 20251112 0 52.48 53.6675 51.45 51.64 621536 51.64 down down correct
FORR.US Forrester Research Inc 20251112 0 7.79 8.08 7.7581 7.95 123723 7.95 up up correct
FORTY.US Formula Systems (1985) Ltd 20251112 0 156.01 158.5 155.38 158.5 923 158.0236 up up correct
FOSL.US Fossil Group Inc 20251112 0 2.225 2.32 2.1 2.31 873721 2.31 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20251112 0 17.1 17.25 16.8 16.98 3700 16.98 down down correct
FOX.US Fox Corporation 20251112 0 59.62 60.56 59.55 60.27 1542300 59.9478 up up correct
FOXA.US Fox Corporation 20251112 0 66.38 67.1 65.94 66.71 3316400 66.3844 up up correct
FOXF.US Fox Factory Holding Corp 20251112 0 14.95 15.1 14.515 14.82 1360926 14.82 down down correct
FPAY.US FlexShopper Inc 20251112 0 0.007 0.0075 0.007 0.0075 10201 0.0075 up up correct
FRAF.US Franklin Financial Services Corporation 20251112 0 48.65 49.66 48.65 48.81 29000 48.4696 up up correct
FRBA.US First Bank 20251112 0 15.81 16 15.4601 15.74 95190 15.6571 down up incorrect
FRHC.US Freedom Holding Corp 20251112 0 139.26 141.44 137.52 139.95 43600 139.95 up up correct
FRME.US First Merchants Corporation 20251112 0 36.24 36.64 35.74 35.87 279778 35.1948 down down correct
FROG.US JFrog Ltd 20251112 0 64 65.1 61.3 61.67 2138500 61.67 down down correct
FROPX.US FROPX 20251112 0 16.77 16.77 16.77 16.77 0 15.9392
FRPH.US FRP Holdings Inc 20251112 0 23.61 24 23.61 23.87 62304 23.87 up up correct
FRPT.US Freshpet Inc 20251112 0 56.04 57.644 54.66 55.61 952568 55.61 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20251112 0 11.69 11.72 11.4695 11.64 4771814 11.64 down down correct
FRST.US Primis Financial Corp 20251112 0 11 11.1 10.74 10.79 66404 10.713 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20251112 0 2.24 2.3325 2.2 2.27 4498 6.81 up up correct
FSBC.US Five Star Bancorp 20251112 0 34.71 35.35 34.71 35.14 72123 34.9183 up up correct
FSBW.US FS Bancorp Inc 20251112 0 39.63 40.69 39.63 40.05 13583 39.7805 up up correct
FSEA.US First Seacoast Bancorp 20251112 0 11.65 11.65 11.52 11.59 5021 11.59 down down correct
FSFG.US First Savings Financial Group Inc 20251112 0 30.27 30.27 29.77 29.77 5494 29.6256 down down correct
FSLR.US First Solar Inc 20251112 0 268.11 270.37 261.77 267.52 1503412 267.52 down down correct
FSTR.US L.B. Foster Company 20251112 0 27.1 27.3699 26.58 26.77 27850 26.77 down up incorrect
FSV.US FirstService Corporation 20251112 0 156.31 158.84 155.72 156.35 136933 156.0742 up up correct
FTCI.US FTC Solar Inc 20251112 0 9 11.4 8.85 11.1 5478641 11.1 up up correct
FTDR.US Frontdoor Inc 20251112 0 51.54 52.67 51.24 51.28 1139924 51.28 down down correct
FTEK.US Fuel Tech Inc 20251112 0 2.04 2.15 1.96 1.97 238804 1.97 down down correct
FTFT.US Future FinTech Group Inc 20251112 0 1.43 1.49 1.4 1.47 2550 5.88 up up correct
FTHM.US Fathom Holdings Inc 20251112 0 1.31 1.405 1.22 1.23 288630 1.23 down down correct
FTNT.US Fortinet Inc 20251112 0 83.35 84.03 81.755 82.14 4786399 82.14 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20251112 0 8.65 8.65 8.65 8.65 100 8.551
FULC.US Fulcrum Therapeutics Inc 20251112 0 8.1 8.45 7.94 8.36 516000 8.36 up up correct
FULT.US Fulton Financial Corporation 20251112 0 17.84 18.08 17.73 17.76 1606942 17.5887 down down correct
FULTP.US Fulton Financial Corporation 20251112 0 19.625 19.77 19.625 19.77 3700 19.4396 up up correct
FUNC.US First United Corporation 20251112 0 36.5 36.5075 36 36.25 11522 36.0112 down up incorrect
FUND.US Sprott Focus Trust Inc 20251112 0 8.44 8.5 8.44 8.47 5100 8.2884 up down incorrect
FUSB.US First US Bancshares Inc 20251112 0 13.4902 13.725 13.4501 13.5 5899 13.4339 up up correct
FUTU.US Futu Holdings Limited 20251112 0 188 188.54 183.7101 186.19 521686 186.19 down down correct
FVCB.US FVCBankcorp Inc 20251112 0 12.48 12.76 12.42 12.57 15849 12.5194 up up correct
FWONA.US Formula One Group 20251112 0 92.42 94.01 92.4 92.52 84800 92.52 up up correct
FWONK.US Formula One Group 20251112 0 102.01 104.04 101.455 101.61 1552500 101.61 down down correct
FWRD.US Forward Air Corporation 20251112 0 21.69 23.2 21.69 22.37 783437 22.37 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251112 0 17.55 17.73 16.8 16.99 1435353 16.99 down down correct
FXNC.US First National Corporation 20251112 0 23.81 23.8501 23.6 23.71 10200 23.3987 down down correct
FYBR.US Frontier Communications Parent Inc 20251112 0 37.87 37.97 37.86 37.96 2238015 37.96 up up correct
GABC.US German American Bancorp Inc 20251112 0 39.5 39.95 39.29 39.42 96294 39.1429 down up incorrect
GAIA.US Gaia Inc 20251112 0 4.37 4.4799 4.33 4.36 23899 4.36 down up incorrect
GAIN.US Gladstone Investment Corporation 20251112 0 13.88 14.03 13.86 13.98 177900 13.6597 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251112 0 24.96 25.2499 24.95 25.2499 3941 25.2499 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251112 0 24.09 24.09 24.09 24.09 0 24.09
GALT.US Galectin Therapeutics Inc 20251112 0 5.55 5.9 5.55 5.83 297300 5.83 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251112 0 6.91 6.99 6.76 6.83 1065625 6.83 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20251112 0 0.535 0.549 0.52 0.536 1297100 0.536 up up correct
GANX.US Gain Therapeutics Inc 20251112 0 2.96 3.03 2.65 2.95 3642191 2.95 down down correct
GASS.US StealthGas Inc 20251112 0 6.79 6.83 6.73 6.79 59428 6.79
GBCI.US Glacier Bancorp Inc 20251112 0 42.71 43.66 42.68 43 806600 42.6696 up up correct
GBDC.US Golub Capital BDC Inc 20251112 0 13.92 14.065 13.92 14.02 1385205 13.6355 up up correct
GBIO.US Generation Bio Co 20251112 0 5.75 5.75 5.51 5.54 29009 5.54 down down correct
GBLI.US Global Indemnity Group LLC 20251112 0 28.99 28.99 28.58 28.58 3400 28.2202 down down correct
GBNY.US Generations Bancorp NY Inc 20251112 0 16.88 16.88 16.88 16.88 1000 16.88
GBRGW.US Goldenbridge Acquisition Limited 20251112 0 0.065 0.065 0.0456 0.061 16385 0.061 down down correct
GCBC.US Greene County Bancorp Inc 20251112 0 22.525 22.79 22.33 22.33 5186 22.1349 down up incorrect
GCMG.US GCM Grosvenor Inc 20251112 0 11.66 11.68 11.52 11.54 823600 11.2956 down down correct
GCMGW.US GCM Grosvenor Inc 20251112 0 0.1321 0.14 0.05 0.052 25403 0.052 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251112 0 22.66 22.66 22.66 22.66 0 22.364
GDEN.US Golden Entertainment Inc 20251112 0 29.86 30.05 29.615 29.73 619554 29.4612 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251112 0 21.4148 22.3843 21.4148 22.3843 1150 22.3843 up up correct
GDEVW.US Nexters Inc. Warrant 20251112 0 0.0287 0.0287 0.0258 0.0258 4194 0.0258 down down correct
GDRX.US GoodRx Holdings Inc 20251112 0 3.04 3.12 3.025 3.06 2013561 3.06 up up correct
GDS.US GDS Holdings Limited 20251112 0 33.25 33.585 31.94 32.05 1301273 32.05 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251112 0 8.57 8.71 8.3 8.46 1415976 8.46 down down correct
GECC.US Great Elm Capital Corporation 20251112 0 7.98 8.1443 7.98 7.99 61071 7.6071 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251112 0 25.1 25.1 25.1 25.1 0 24.7319
GEG.US Great Elm Group Inc 20251112 0 2.46 2.5 2.45 2.45 10200 2.45 down down correct
GENC.US Gencor Industries Inc 20251112 0 13.54 13.65 13.4 13.58 21469 13.58 up up correct
GEOS.US Geospace Technologies Corporation 20251112 0 28.25 28.77 26.2 26.57 166122 26.57 down down correct
GERN.US Geron Corporation 20251112 0 1.25 1.28 1.23 1.24 6462828 1.24 down down correct
GEVO.US Gevo Inc 20251112 0 2.1 2.17 2.05 2.12 2894182 2.12 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251112 0 0.912 0.926 0.876 0.888 153900 0.888 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251112 0 0.15 0.158 0.15 0.158 1825 0.158 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251112 0 37.06 37.19 32.2 34.17 9250072 34.17 down down correct
GGAL.US Grupo Financiero Galicia S.A 20251112 0 55.15 57.2 55 55.39 1297000 54.7684 up down incorrect
GH.US Guardant Health Inc 20251112 0 98.36 99.73 95.26 97.84 2329582 97.84 down down correct
GHRS.US GH Research PLC Ordinary Shares 20251112 0 14.32 15.31 14.16 15 552680 15 up up correct
GIFI.US Gulf Island Fabrication Inc 20251112 0 11.77 11.78 11.77 11.78 441790 11.78 up up correct
GIGGU.US GigCapital4 Inc 20251112 0 11.255 11.255 11.255 11.255 0 11.255
GIGGW.US GigCapital4 Inc 20251112 0 0.73 0.79 0.701 0.7112 473974 0.7112 down down correct
GIGM.US GigaMedia Limited 20251112 0 1.61 1.61 1.52 1.55 31946 1.55 down down correct
GIII.US G 20251112 0 28.31 28.85 28.135 28.58 257361 28.489 up up correct
GILD.US Gilead Sciences Inc 20251112 0 122.4 124.865 121.8 123.4 6004794 122.5903 up up correct
GILT.US Gilat Satellite Networks Ltd 20251112 0 13.01 13.79 12.87 13.38 1829000 13.38 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20251112 0 1.06 1.1 1.06 1.08 28710 1.08 up up correct
GIREX.US Griffin Institutional Access Real Estate 20251112 0 24.46 24.46 24.46 24.46 0 24.1412
GLAD.US Gladstone Capital Corporation 20251112 0 19.45 19.65 19.3 19.37 153141 18.7907 down down correct
GLBE.US Global 20251112 0 36.99 37.29 36.5 36.59 1289350 36.59 down up incorrect
GLBS.US Globus Maritime Limited 20251112 0 1.2 1.22 1.19 1.2 13100 1.2
GLBZ.US Glen Burnie Bancorp 20251112 0 4.51 4.51 4.51 4.51 829 4.51
GLDD.US Great Lakes Dredge & Dock Corporation 20251112 0 12.7 13.05 12.66 12.9 437661 12.9 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251112 0 1.21 1.22 1.15 1.15 76714 1.15 down down correct
GLNG.US Golar LNG Limited 20251112 0 38.22 38.3444 37.6 38.12 2239223 37.8716 down down correct
GLPG.US Galapagos NV 20251112 0 32.75 33.12 32.17 32.31 201329 32.31 down down correct
GLPI.US Gaming and Leisure Properties Inc 20251112 0 44.88 45.01 44.605 44.76 1423512 43.9437 down down correct
GLRE.US Greenlight Capital Re Ltd 20251112 0 13.18 13.24 12.98 13.03 105106 13.03 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251112 0 24 24 24 24 0 23.6871
GLSI.US Greenwich LifeSciences Inc 20251112 0 8.85 8.945 8.3 8.325 106014 8.325 down down correct
GLTO.US Galecto Inc 20251112 0 21 28.2 20.72 23.6 4506581 23.6 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251112 0 14.31 14.38 13.89 14.16 1018555 14.16 down up incorrect
GMBL.US Esports Entertainment Group Inc 20251112 0 0.383 0.383 0.37 0.37 700 0.37 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251112 0 0.055 0.055 0.055 0.055 0 0.055
GNFT.US Genfit SA 20251112 0 4.23 4.38 4.1001 4.34 13800 4.34 up up correct
GNLN.US Greenlane Holdings Inc 20251112 0 2.89 2.92 2.68 2.68 64400 2.68 down down correct
GNPX.US Genprex Inc 20251112 0 4.15 5 4.0201 4.6 770764 4.6 up up correct
GNSS.US Genasys Inc 20251112 0 2.41 2.45 2.38 2.38 122376 2.38 down down correct
GNTX.US Gentex Corporation 20251112 0 23.32 23.54 23.215 23.3 3735066 23.1858 down down correct
GO.US Grocery Outlet Holding Corp 20251112 0 11.37 11.62 11.34 11.4 2083900 11.4 up up correct
GOCO.US GoHealth Inc 20251112 0 3.46 3.52 3.39 3.44 67015 3.44 down down correct
GOGO.US Gogo Inc 20251112 0 7.38 7.52 7.17 7.26 1668066 7.26 down down correct
GOOD.US Gladstone Commercial Corporation 20251112 0 11.25 11.34 11.12 11.26 694822 10.8665 up up correct
GOODN.US Gladstone Commercial Corporation 20251112 0 22.368 22.368 22.21 22.21 2000 21.6773 down down correct
GOOG.US Alphabet Inc 20251112 0 292.085 292.36 284.38 287.43 16998800 287.2426 down down correct
GOOGL.US Alphabet Inc 20251112 0 291.675 292.005 283.69 286.71 24829920 286.5226 down down correct
GOSS.US Gossamer Bio Inc 20251112 0 2.63 2.71 2.535 2.7 3419300 2.7 up up correct
GOVX.US GeoVax Labs Inc 20251112 0 0.5 0.52 0.49 0.498 16520 12.45 down down correct
GP.US GreenPower Motor Company Inc 20251112 0 1.6 1.67 1.55 1.64 7400 1.64 up up correct
GPRE.US Green Plains Inc 20251112 0 10.33 10.48 9.661 9.77 1287200 9.77 down up incorrect
GPRO.US GoPro Inc 20251112 0 1.58 1.6751 1.58 1.64 3331858 1.64 up down incorrect
GRBK.US Green Brick Partners Inc 20251112 0 64.25 65.8 64.25 64.73 251100 64.73 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20251112 0 1.65 1.66 1.5 1.56 853100 1.56 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251112 0 17.944 17.944 17 17.5 2500 17.0735 down down correct
GRFS.US Grifols S.A 20251112 0 8.79 8.935 8.655 8.69 571612 8.69 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251112 0 25.1 25.1 25.1 25.1 0 24.7724
GRIN.US Grindrod Shipping Holdings Ltd 20251112 0 27.54 27.68 27.54 27.635 8000 27.6174 up up correct
GRMN.US Garmin Ltd 20251112 0 200.28 202.36 198.24 198.61 1228400 197.762 down down correct
GRNQ.US Greenpro Capital Corp 20251112 0 1.71 1.86 1.7 1.83 111589 1.83 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20251112 0 2.41 2.42 2.36 2.36 24996 2.3397 down down correct
GRPN.US Groupon Inc 20251112 0 18.54 19.57 18.37 18.98 1223600 18.98 up up correct
GRTX.US Galera Therapeutics Inc 20251112 0 0.024 0.024 0.024 0.024 0 0.024
GRVY.US Gravity Co. Ltd 20251112 0 59.5 60 59.11 59.35 6915 59.35 down up incorrect
GRWG.US GrowGeneration Corp 20251112 0 1.83 1.88 1.72 1.74 510967 1.74 down up incorrect
GSBC.US Great Southern Bancorp Inc 20251112 0 57.58 58.68 57.56 57.86 48183 57.4627 up up correct
GSHD.US Goosehead Insurance Inc 20251112 0 69.76 70.4 68.88 69.87 228709 69.87 up down incorrect
GSIT.US GSI Technology Inc 20251112 0 8.075 8.45 7.86 8.36 1177692 8.36 up down incorrect
GSM.US Ferroglobe PLC 20251112 0 3.75 3.83 3.66 3.78 2326025 3.7687 up up correct
GSRDX.US GSRDX 20251112 0 7.43 7.43 7.43 7.43 0 7.2802
GSREX.US GSREX 20251112 0 7.43 7.43 7.43 7.43 0 7.294
GSRHX.US GSRHX 20251112 0 7.9 7.9 7.9 7.9 0 7.7452
GSRJX.US GSRJX 20251112 0 7.44 7.44 7.44 7.44 0 7.2952
GSRQX.US GSRQX 20251112 0 7.6 7.6 7.6 7.6 0 7.45
GT.US The Goodyear Tire & Rubber Company 20251112 0 7.5 7.81 7.5 7.73 6306700 7.73 up up correct
GTBP.US GT Biopharma Inc 20251112 0 0.68 0.739 0.674 0.725 604800 0.725 up up correct
GTEC.US Greenland Technologies Holding Corporation 20251112 0 1.21 1.24 1.18 1.21 133600 1.21
GTIM.US Good Times Restaurants Inc 20251112 0 1.33 1.36 1.26 1.31 52759 1.31 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20251112 0 46.53 47.35 45.81 46.45 1634200 46.45 down up incorrect
GTX.US Garrett Motion Inc 20251112 0 17.27 17.52 17.095 17.13 3127600 16.9801 down up incorrect
GURE.US Gulf Resources Inc 20251112 0 3.15 3.99 3.15 3.9276 14150 3.9276 up up correct
GWRS.US Global Water Resources Inc 20251112 0 10.06 10.1187 9.83 9.9 60945 9.8162 down up incorrect
GYRO.US Gyrodyne LLC 20251112 0 9.25 9.25 9.25 9.25 0 9.25
HAFC.US Hanmi Financial Corporation 20251112 0 26.91 27.325 26.88 26.9 182029 26.6319 down down correct
HAIN.US The Hain Celestial Group Inc 20251112 0 1.27 1.455 1.27 1.42 2092764 1.42 up up correct
HALL.US Hallmark Financial Services Inc 20251112 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251112 0 70.4 71.8 69.54 70.63 1945400 70.63 up up correct
HAS.US Hasbro Inc 20251112 0 78.98 79.81 78.84 79.13 1643300 77.8647 up up correct
HBAN.US Huntington Bancshares Incorporated 20251112 0 15.87 16.13 15.84 15.95 22198920 15.8107 up up correct
HBANM.US Huntington Bancshares Incorporated 20251112 0 23.053 23.25 23.053 23.1 3500 22.3909 up up correct
HBANP.US Huntington Bancshares Incorporated 20251112 0 17.87 17.9388 17.82 17.82 35148 17.5299 down down correct
HBCP.US Home Bancorp Inc 20251112 0 55.445 55.445 54.35 54.51 14786 54.2419 down down correct
HBIO.US Harvard Bioscience Inc 20251112 0 0.6191 0.6499 0.6053 0.6221 1099421 0.6221 up up correct
HBNC.US Horizon Bancorp Inc 20251112 0 16.19 16.443 16.1 16.14 142609 15.9877 down down correct
HBT.US HBT Financial Inc 20251112 0 24.06 24.108 23.75 23.79 16700 23.6046 down down correct
HCAT.US Health Catalyst Inc 20251112 0 2.68 2.69 2.44 2.46 1079756 2.46 down down correct
HCKT.US The Hackett Group Inc 20251112 0 18.6 18.71 18.445 18.54 219626 18.4284 down down correct
HCM.US HUTCHMED (China) Limited 20251112 0 15.21 15.34 15.16 15.28 18238 15.28 up up correct
HCSG.US Healthcare Services Group Inc 20251112 0 17.74 18.14 17.59 17.7 447946 17.7 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251112 0 2.66 2.66 2.54 2.6 4087 156 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20251112 0 2.8 2.8995 2.58 2.6 64250 2.6 down down correct
HDSN.US Hudson Technologies Inc 20251112 0 6.99 7.36 6.98 7.2 610309 7.2 up up correct
HELE.US Helen of Troy Limited 20251112 0 19.1 19.935 19.1 19.84 656101 19.84 up up correct
HEPS.US D 20251112 0 2.33 2.3899 2.29 2.34 88742 2.34 up up correct
HFFG.US HF Foods Group Inc 20251112 0 2.23 2.33 2.1953 2.3 79455 2.3 up down incorrect
HFWA.US Heritage Financial Corporation 20251112 0 22.43 22.72 22.32 22.37 195243 22.1634 down up incorrect
HGBL.US Heritage Global Inc 20251112 0 1.32 1.32 1.26 1.3 218900 1.3 down up incorrect
HIFS.US Hingham Institution for Savings 20251112 0 284.18 290 281.2 283.24 51231 281.8535 down down correct
HIHO.US Highway Holdings Limited 20251112 0 1.42 1.48 1.42 1.4498 4078 1.4498 up up correct
HIMX.US Himax Technologies Inc 20251112 0 7.81 7.8499 7.51 7.6 1758521 7.6 down down correct
HITI.US High Tide Inc. Common Shares 20251112 0 3 3.03 2.935 2.96 340083 2.96 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251112 0 4.7 4.76 4.04 4.1 23909859 4.1 down down correct
HLIT.US Harmonic Inc 20251112 0 10.28 10.38 10.205 10.26 1040215 10.26 down down correct
HLMN.US Hillman Solutions Corp 20251112 0 8.65 8.8 8.64 8.68 987041 8.68 up up correct
HLNE.US Hamilton Lane Incorporated 20251112 0 132.5 136.28 131.665 134.5 571107 133.9568 up up correct
HNNA.US Hennessy Advisors Inc 20251112 0 9.97 10.08 9.88 9.92 5204 9.7724 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251112 0 24.78 24.78 24.78 24.78 0 24.4779
HNRG.US Hallador Energy Company 20251112 0 23.78 24 21.9 22.72 1069634 22.72 down down correct
HNST.US The Honest Company Inc 20251112 0 2.68 2.89 2.65 2.74 9299504 2.74 up up correct
HOFT.US Hooker Furniture Corporation 20251112 0 9.99 10.12 9.712 9.93 23872 9.8231 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251112 0 0.421 0.511 0.421 0.506 4200 0.506 up down incorrect
HOLX.US Hologic Inc 20251112 0 74.45 74.66 74.45 74.56 2057438 74.56 up up correct
HON.US Honeywell International Inc 20251112 0 200.98 202.28 199.58 201.59 4606900 199.3998 up up correct
HONE.US HarborOne Bancorp Inc 20251112 0 12.1 12.1 12.1 12.1 0 12.1
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251112 0 133.33 133.84 128.33 132.98 22044600 132.98 down down correct
HOOK.US HOOKIPA Pharma Inc 20251112 0 0.86 0.919 0.86 0.874 20300 0.874 up up correct
HOPE.US Hope Bancorp Inc 20251112 0 10.42 10.58 10.42 10.42 887541 10.3039
HOTH.US Hoth Therapeutics Inc 20251112 0 1.3 1.301 1.25 1.28 139500 1.28 down down correct
HOWL.US Werewolf Therapeutics Inc 20251112 0 1.11 1.15 1.065 1.09 481732 1.09 down down correct
HPK.US HighPeak Energy Inc 20251112 0 5.95 6.04 5.87 5.99 374100 5.9543 up up correct
HQI.US HireQuest Inc 20251112 0 9.68 9.8 9.68 9.75 6800 9.6329 up up correct
HQY.US HealthEquity Inc 20251112 0 99.82 101.555 99.38 100.5 621355 100.5 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20251112 0 33.03 33.65 32.6 33.54 870500 33.54 up up correct
HROW.US Harrow Health Inc 20251112 0 38.58 41.19 38.13 38.44 1047100 38.44 down down correct
HRTX.US Heron Therapeutics Inc 20251112 0 1.16 1.16 1.1 1.11 1075890 1.11 down down correct
HRZN.US Horizon Technology Finance Corporation 20251112 0 6.81 6.85 6.6614 6.69 830588 6.258 down down correct
HSDT.US Helius Medical Technologies Inc 20251112 0 5.19 5.465 5.19 5.23 282700 5.23 up down incorrect
HSIC.US Henry Schein Inc 20251112 0 73.09 73.63 72.65 72.84 967031 72.84 down up incorrect
HSII.US Heidrick & Struggles International Inc 20251112 0 58.8 58.85 58.76 58.82 288441 58.67 up down incorrect
HST.US Host Hotels & Resorts Inc 20251112 0 17.92 18.23 17.88 18.06 7687900 17.7144 up up correct
HSTM.US HealthStream Inc 20251112 0 25.18 25.3 24.52 24.56 143759 24.5289 down down correct
HTBK.US Heritage Commerce Corp 20251112 0 10.73 10.85 10.67 10.71 349671 10.6064 down up incorrect
HTHT.US Huazhu Group Limited 20251112 0 45.55 45.9 45.21 45.45 2867560 45.45 down up incorrect
HTLD.US Heartland Express Inc 20251112 0 7.76 7.86 7.72 7.74 558114 7.7232 down down correct
HTOO.US Fusion Fuel Green PLC 20251112 0 4.2 4.25 4.043 4.155 21200 4.155 down down correct
HTOOW.US Fusion Fuel Green PLC 20251112 0 0.0185 0.0185 0.0131 0.0134 217419 0.0134 down down correct
HUBG.US Hub Group Inc 20251112 0 35.62 36.51 35.565 35.96 531733 35.8466 up up correct
HUDI.US Huadi International Group Co. Ltd 20251112 0 1.22 1.29 1.2177 1.22 15735 1.22
HUIZ.US Huize Holding Limited 20251112 0 3.29 3.33 3.05 3.18 7600 3.18 down down correct
HUMA.US Humacyte Inc 20251112 0 1.43 1.43 1.22 1.25 8180144 1.25 down down correct
HUMAW.US Humacyte Inc 20251112 0 0.21 0.21 0.163 0.1765 5368 0.1765 down down correct
HURC.US Hurco Companies Inc 20251112 0 16.755 17.26 16.5 16.65 20578 16.65 down down correct
HURN.US Huron Consulting Group Inc 20251112 0 167.14 169 165.35 165.48 127692 165.48 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20251112 0 44.92 45.75 39.86 41.73 6956204 41.73 down down correct
HWBK.US Hawthorn Bancshares Inc 20251112 0 31.052 31.94 31.01 31.56 6245 31.3737 up up correct
HWC.US Hancock Whitney Corporation 20251112 0 59.1 60.22 57.77 59.33 843000 58.4649 up up correct
HWCPZ.US HWCPZ 20251112 0 23.97 24.07 23.91 24 5700 23.2191 up up correct
HWKN.US Hawkins Inc 20251112 0 128.45 132.75 128.45 132.59 138845 132.2183 up up correct
HYAC.US Haymaker Acquisition Corp. III 20251112 0 11.35 11.35 11.35 11.35 1224 11.35
HYFM.US Hydrofarm Holdings Group Inc 20251112 0 2.1 2.1 1.74 1.8 71400 1.8 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251112 0 8.18 9.14 8.16 9.07 2592700 9.07 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251112 0 12.34 12.73 12.07 12.09 1098480 12.09 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251112 0 10.28 10.28 10.26 10.26 1323131 10.26 down down correct
IBCP.US Independent Bank Corporation 20251112 0 31.15 31.383 30.5601 31.11 114884 30.8331 down down correct
IBEX.US IBEX Limited 20251112 0 36.89 37.03 36.513 36.8 53398 36.8 down down correct
IBKR.US Interactive Brokers Group Inc 20251112 0 71.39 72.98 71 72.7 4300200 72.5326 up up correct
IBOC.US International Bancshares Corporation 20251112 0 66.19 67.05 65.375 65.58 183433 64.9188 down down correct
IBRX.US ImmunityBio Inc 20251112 0 2.14 2.15 2.02 2.06 7107000 2.06 down down correct
ICCC.US ImmuCell Corporation 20251112 0 6.36 6.36 6.13 6.13 7458 6.13 down down correct
ICCM.US Icecure Medical 20251112 0 0.699 0.7189 0.6824 0.7078 292730 0.7078 up up correct
ICFI.US ICF International Inc 20251112 0 80.15 81.2 78.541 78.85 122406 78.7207 down down correct
ICHR.US Ichor Holdings Ltd 20251112 0 16.75 17.86 16.12 16.14 1325255 16.14 down down correct
ICLR.US ICON Public Limited Company 20251112 0 164.57 167.425 163.27 163.42 566999 163.42 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20251112 0 2.79 2.797 2.6 2.61 89000 2.4902 down down correct
ICUI.US ICU Medical Inc 20251112 0 143.22 144.85 138.48 139.15 378110 139.15 down down correct
IDCC.US InterDigital Inc 20251112 0 371.26 376.405 351.48 354.63 314017 353.8396 down down correct
IDN.US Intellicheck Inc 20251112 0 4.48 4.62 4.4 4.48 189309 4.48
IDXX.US IDEXX Laboratories Inc 20251112 0 712.47 719.25 707.53 713.56 468633 713.56 up up correct
IDYA.US IDEAYA Biosciences Inc 20251112 0 31.98 32.69 31.43 31.95 883400 31.95 down down correct
IEP.US Icahn Enterprises L.P 20251112 0 9.05 9.1 8.88 9 1521100 8.4857 down down correct
IESC.US IES Holdings Inc 20251112 0 395 402.62 387.01 389.25 259978 389.25 down down correct
IFBD.US Infobird Co. Ltd 20251112 0 1.17 1.19 1.15 1.18 8426 1.18 up up correct
IFMK.US iFresh Inc 20251112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251112 0 1.71 1.85 1.43 1.46 7007812 1.46 down down correct
IGIC.US International General Insurance Holdings Ltd 20251112 0 22.93 23.07 22.82 23.02 60782 22.974 up up correct
IHRT.US iHeartMedia Inc 20251112 0 4.32 4.52 4.195 4.25 1211632 4.25 down down correct
III.US Information Services Group Inc 20251112 0 5.3 5.43 5.21 5.41 301120 5.3678 up up correct
IIIV.US i3 Verticals Inc 20251112 0 29.45 29.625 29.11 29.33 161039 29.33 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251112 0 1.03 1.03 0.9615 0.98 101723 0.98 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251112 0 0.363 0.363 0.363 0.363 400 0.363
IKT.US Inhibikase Therapeutics Inc 20251112 0 1.64 1.67 1.55 1.62 114950 1.62 down down correct
ILMN.US Illumina Inc 20251112 0 122.79 124.84 121.84 121.98 1303600 121.98 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20251112 0 5.55 5.635 5.545 5.63 146284 5.5796 up down incorrect
IMAB.US I 20251112 0 4.28 4.37 4.1 4.22 314640 4.22 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251112 0 10.01 10.01 10.01 10.01 0 10.01
IMCC.US IM Cannabis Corp 20251112 0 1.46 1.5 1.41 1.44 53490 1.44 down down correct
IMCR.US Immunocore Holdings plc 20251112 0 35 35.64 34.96 35.29 136144 35.29 up up correct
IMKTA.US Ingles Markets Incorporated 20251112 0 72.75 74.08 72.72 73.31 61628 73.1343 up up correct
IMMP.US Immutep Limited 20251112 0 1.79 1.8299 1.78 1.79 43314 1.79
IMMR.US Immersion Corporation 20251112 0 6.79 6.9 6.735 6.74 211290 6.6629 down down correct
IMNM.US Immunome Inc 20251112 0 17.48 17.94 17.06 17.43 1547700 17.43 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251112 0 24.51 25.8678 23.89 25.76 89960 25.76 up up correct
IMRA.US IMARA Inc 20251112 0 26.75 26.75 25.2942 25.8939 2917 21.0273 down down correct
IMRN.US Immuron Limited 20251112 0 1.6 1.65 1.5601 1.61 42642 1.61 up up correct
IMRX.US Immuneering Corporation 20251112 0 6.83 6.9492 6.4723 6.62 810814 6.62 down down correct
IMTE.US Integrated Media Technology Limited 20251112 0 0.817 0.904 0.81 0.88 385700 0.88 up up correct
IMTX.US Immatics N.V 20251112 0 9.27 10.86 9.23 10.67 1452568 10.67 up up correct
IMUX.US Immunic Inc 20251112 0 0.784 0.79 0.73 0.76 960300 0.76 down down correct
IMVT.US Immunovant Inc 20251112 0 22.89 24.1 22.6 23.44 1580500 23.44 up up correct
IMXI.US International Money Express Inc 20251112 0 15.13 15.13 15.09 15.1 295875 15.1 down down correct
INAB.US IN8bio Inc. Common Stock 20251112 0 1.67 1.7 1.64 1.7 27982 1.7 up up correct
INBK.US First Internet Bancorp 20251112 0 18.36 18.5514 17.97 18.19 61597 18.1362 down down correct
INBKZ.US INBKZ 20251112 0 24.68 24.68 24.68 24.68 200 23.6614
INBX.US Inhibrx Inc 20251112 0 77.54 78.54 73.24 73.32 239900 73.32 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20251112 0 1.4 1.41 1.31 1.36 20279 1.36 down up incorrect
INCY.US Incyte Corporation 20251112 0 108.05 109.275 106.81 108.26 1743221 108.26 up down incorrect
INDB.US Independent Bank Corp 20251112 0 70.06 71.335 69.66 69.73 218016 69.1864 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251112 0 4.22 4.385 4.12 4.27 3491300 4.27 up up correct
INDP.US Indaptus Therapeutics Inc 20251112 0 2.73 3.234 2.73 2.89 64100 2.89 up up correct
INGN.US Inogen Inc 20251112 0 7 7.2 7 7.09 160177 7.09 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251112 0 13.93 14.18 13.47 13.68 9600 13.68 down down correct
INM.US InMed Pharmaceuticals Inc 20251112 0 1.76 1.79 1.69 1.73 36414 1.73 down down correct
INMB.US INmune Bio Inc 20251112 0 1.52 1.5605 1.44 1.52 418572 1.52
INMD.US InMode Ltd 20251112 0 14.54 14.79 14.5 14.61 431705 14.61 up up correct
INN.US PF 20251112 0 20.26 20.26 20.26 20.26 364 19.4885
INNV.US InnovAge Holding Corp 20251112 0 5.41 6.26 5.3401 5.69 750922 5.69 up up correct
INO.US Inovio Pharmaceuticals Inc 20251112 0 2.02 2.07 1.95 1.96 942300 1.96 down down correct
INOD.US Innodata Inc 20251112 0 63.93 65.17 60.1 61.95 1835222 61.95 down down correct
INOV.US Inovalon Holdings Inc 20251112 0 34.17 34.24 34.121 34.24 54100 34.24 up up correct
INSE.US Inspired Entertainment Inc 20251112 0 8.51 8.75 8.245 8.3 131700 8.3 down down correct
INSG.US Inseego Corp 20251112 0 12.99 13.26 12.36 12.45 239100 12.45 down down correct
INSM.US Insmed Incorporated 20251112 0 192.61 196.33 191.9 194.39 1602811 194.39 up up correct
INTA.US Intapp Inc. Common Stock 20251112 0 42.04 42.75 41.695 42.56 907600 42.56 up up correct
INTC.US Intel Corporation 20251112 0 38.06 38.2 37.3525 37.89 53875961 37.89 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251112 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251112 0 37.4 37.72 36.4 37.25 6900 37.25 down down correct
INTU.US Intuit Inc 20251112 0 655.49 661.51 651.72 659.3 1575627 658.088 up up correct
INTZ.US Intrusion Inc 20251112 0 1.68 1.71 1.61 1.61 246339 1.61 down down correct
INVA.US Innoviva Inc 20251112 0 21.91 22.455 21.69 22.28 1095669 22.28 up up correct
INVE.US Identiv Inc 20251112 0 3.8 3.88 3.72 3.72 32847 3.72 down down correct
INVZ.US Innoviz Technologies Ltd 20251112 0 1.72 1.76 1.44 1.53 11552380 1.53 down down correct
INVZW.US Innoviz Technologies Ltd 20251112 0 0.0451 0.0457 0.039 0.0424 53721 0.0424 down down correct
IOBT.US IO Biotech Inc. Common Stock 20251112 0 0.9 0.9001 0.8067 0.8223 622740 0.8223 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251112 0 71.19 74.5 70.4 72.67 5067958 72.67 up up correct
IOSP.US Innospec Inc 20251112 0 75.43 76.31 74.83 74.86 227485 73.9583 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251112 0 2.64 2.72 2.47 2.54 14759800 2.54 down down correct
IPAR.US Inter Parfums Inc 20251112 0 87.76 89.2 87.1 88.56 179757 87.7186 up up correct
IPDN.US Professional Diversity Network Inc 20251112 0 2.29 2.3 1.96 2.06 301247 2.06 down down correct
IPGP.US IPG Photonics Corporation 20251112 0 86.9 87.78 84.975 85.16 153523 85.16 down down correct
IPHA.US Innate Pharma S.A 20251112 0 2 2 1.9 1.92 80557 1.92 down down correct
IPSC.US Century Therapeutics Inc. 20251112 0 0.5549 0.575 0.5454 0.5633 420625 0.5633 up up correct
IPW.US iPower Inc. 20251112 0 10.11 10.11 9.38 9.86 36403 9.86 down down correct
IPWR.US Ideal Power Inc 20251112 0 4.7 5.07 4.09 5.07 200600 5.07 up up correct
IQ.US iQIYI Inc 20251112 0 2.2 2.21 2.14 2.16 8298282 2.16 down down correct
IRBT.US iRobot Corporation 20251112 0 2.14 2.25 2.06 2.1 2045432 2.1 down down correct
IRDM.US Iridium Communications Inc 20251112 0 16.87 17.2 16.795 16.85 2865098 16.7151 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251112 0 58.31 58.45 53.54 55.7 28778000 55.7 down down correct
IRIX.US IRIDEX Corporation 20251112 0 1.04 1.04 0.92 0.9541 611002 0.9541 down down correct
IRMD.US IRadimed Corporation 20251112 0 84.5 87.26 84.19 86.43 41688 85.6452 up up correct
IROQ.US IF Bancorp Inc 20251112 0 25.82 25.82 25.82 25.82 1195 25.82
IRTC.US iRhythm Technologies Inc 20251112 0 177.99 181.375 177.38 179.12 656118 179.12 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20251112 0 2.98 3.23 2.8543 3.11 4770134 3.11 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251112 0 0.624 0.6377 0.601 0.635 42679 0.635 up up correct
ISRG.US Intuitive Surgical Inc 20251112 0 574.13 580.47 569.71 572.45 1633565 572.45 down down correct
ISSC.US Innovative Solutions and Support Inc 20251112 0 8.97 9.06 8.86 8.89 141629 8.89 down down correct
ISTR.US Investar Holding Corporation 20251112 0 23.9 24.25 23.62 23.84 17204 23.7425 down down correct
ITIC.US Investors Title Company 20251112 0 287 288.98 280.93 282.05 33944 272.7667 down down correct
ITRI.US Itron Inc 20251112 0 103.23 105.23 102.55 104.88 705772 104.88 up up correct
ITRM.US Iterum Therapeutics plc 20251112 0 0.615 0.616 0.591 0.599 419500 0.599 down down correct
ITRN.US Ituran Location and Control Ltd 20251112 0 37.77 38.3046 37.6547 38.08 35879 37.6411 up up correct
IVA.US Inventiva S.A 20251112 0 3.82 4.1 3.8001 4.05 507132 4.05 up up correct
IZEA.US IZEA Worldwide Inc 20251112 0 5.23 5.245 4.7001 4.97 253900 4.97 down down correct
JACK.US Jack in the Box Inc 20251112 0 15 15.6335 14.99 15.15 1191352 15.15 up up correct
JAGX.US Jaguar Health Inc 20251112 0 1.79 1.847 1.69 1.75 58300 1.75 down up incorrect
JAKK.US JAKKS Pacific Inc 20251112 0 17.01 17.405 16.865 16.98 145203 16.5396 down up incorrect
JAMF.US Jamf Holding Corp 20251112 0 12.87 12.89 12.87 12.88 1695332 12.88 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20251112 0 29.01 29.53 28.19 28.52 790300 28.52 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20251112 0 137.3 140.68 136.27 136.71 980900 136.71 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20251112 0 168.57 170.46 167.98 169.26 831048 168.9219 up up correct
JBLU.US JetBlue Airways Corporation 20251112 0 4.34 4.46 4.33 4.4 14753920 4.4 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251112 0 67.23 68.1 66.62 67.69 56881 66.758 up up correct
JD.US JD.com Inc 20251112 0 31.93 31.93 31.11 31.25 14927500 31.25 down down correct
JFIN.US Jiayin Group Inc 20251112 0 9.26 9.3969 9.02 9.16 23682 9.16 down down correct
JFU.US 9F Inc 20251112 0 4.587 4.8 4.5 4.62 13842 4.62 up up correct
JG.US Aurora Mobile Limited 20251112 0 6.74 6.8 6.64 6.6611 5294 6.6611 down down correct
JJSF.US J & J Snack Foods Corp 20251112 0 82.34 83.6399 81.56 82.13 225910 81.4381 down down correct
JKHY.US Jack Henry & Associates Inc 20251112 0 166 167.48 164.44 167.17 896400 166.01 up up correct
JOUT.US Johnson Outdoors Inc 20251112 0 39.15 40.035 38.74 39.11 33629 38.8196 down down correct
JPM.US PM 20251112 0 18.66 18.7299 18.57 18.61 98402 18.3496 down down correct
JRSH.US Jerash Holdings (US) Inc 20251112 0 3.25 3.36 3.2 3.27 59165 3.1683 up up correct
JRVR.US James River Group Holdings Ltd 20251112 0 5.61 5.71 5.6 5.62 133592 5.6117 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251112 0 19.42 19.47 19.3605 19.46 5031 19.0911 up up correct
JSPR.US Jasper Therapeutics Inc 20251112 0 1.72 1.825 1.64 1.77 648300 1.77 up up correct
JSPRW.US Jasper Therapeutics Inc 20251112 0 0.125 0.1399 0.1188 0.1399 4455 0.1399 up up correct
JVA.US Coffee Holding Co. Inc 20251112 0 4.01 4.12 3.8962 3.99 34372 3.8864 down up incorrect
JWEL.US Jowell Global Ltd 20251112 0 1.81 1.93 1.8 1.908 46900 1.908 up down incorrect
JYNT.US The Joint Corp 20251112 0 8.13 8.57 8.06 8.35 513734 8.35 up down incorrect
JZXN.US Jiuzi Holdings Inc 20251112 0 0.245 0.248 0.23 0.24 16505 9.6 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20251112 0 0.7348 0.7451 0.7048 0.7265 75695 0.7265 down up incorrect
KALU.US Kaiser Aluminum Corporation 20251112 0 94.03 96.08 94.03 95.09 130229 94.532 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251112 0 11.55 13.44 11.46 13.34 2724272 13.34 up up correct
KARO.US Karooooo Ltd 20251112 0 45.21 46.19 45.141 45.31 21210 45.31 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251112 0 0.5586 0.6 0.5524 0.5714 41480 0.5714 up up correct
KBNT.US Kubient Inc 20251112 0 0.0003 0.0003 0.0003 0.0003 810 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251112 0 11.61 11.63 11.42 11.55 979700 11.55 down down correct
KDP.US Keurig Dr Pepper Inc 20251112 0 26.88 27.3 26.78 26.9 11843700 26.6791 up up correct
KE.US Kimball Electronics Inc 20251112 0 28.31 29.66 28.1515 29.45 284833 29.45 up up correct
KELYA.US Kelly Services Inc 20251112 0 8.73 8.92 8.57 8.59 657322 8.4456 down down correct
KELYB.US Kelly Services Inc 20251112 0 9.1 9.1 9.1 9.1 0 8.9823
KEQU.US Kewaunee Scientific Corporation 20251112 0 41.6386 41.6386 39.9999 40.5 17504 40.5 down down correct
KFFB.US Kentucky First Federal Bancorp 20251112 0 4 4.1 4 4 2559 4
KFRC.US Kforce Inc 20251112 0 31.15 31.32 30.6 31.02 229700 30.1731 down down correct
KHC.US The Kraft Heinz Company 20251112 0 24.695 24.79 24.36 24.75 12984700 23.9611 up up correct
KIDS.US OrthoPediatrics Corp 20251112 0 17.19 17.555 16.89 16.99 133461 16.99 down down correct
KINS.US Kingstone Companies Inc 20251112 0 14.81 15.185 14.81 15.05 143883 15.0037 up up correct
KLAC.US KLA Corporation 20251112 0 1208.12 1209.86 1192.85 1198.97 824600 1195.4084 down down correct
KLDO.US Kaleido Biosciences Inc 20251112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251112 0 38.92 39.41 38.725 39 303909 38.8253 up up correct
KLTR.US Kaltura Inc. Common Stock 20251112 0 1.8 1.81 1.7 1.74 2251328 1.74 down down correct
KLXE.US KLX Energy Services Holdings Inc 20251112 0 1.78 1.83 1.67 1.7 190661 1.7 down down correct
KMDA.US Kamada Ltd 20251112 0 7.29 7.34 7.2201 7.28 85175 7.28 down down correct
KNDI.US Kandi Technologies Group Inc 20251112 0 1.08 1.09 1.04 1.04 86985 1.04 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251112 0 40.5 41.265 40.04 40.58 405277 40.58 up up correct
KNSL.US Kinsale Capital Group Inc 20251112 0 394.43 397.51 391.23 396.94 189100 396.4972 up up correct
KOD.US Kodiak Sciences Inc 20251112 0 19.63 20.66 19.28 20.25 890800 20.25 up up correct
KOPN.US Kopin Corporation 20251112 0 3.15 3.28 2.7 2.79 7363880 2.79 down down correct
KOSS.US Koss Corporation 20251112 0 4.98 5.07 4.88 4.92 22800 4.92 down down correct
KPLT.US Katapult Holdings Inc 20251112 0 6.7 6.85 5.9 6.3 396895 6.3 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251112 0 0.0065 0.0065 0.0065 0.0065 1800 0.0065
KPRX.US Kiora Pharmaceuticals Inc 20251112 0 2.3 2.34 2.28 2.305 22700 2.305 up up correct
KPTI.US Karyopharm Therapeutics Inc 20251112 0 5.42 5.65 5.41 5.59 56586 5.59 up up correct
KRKR.US 36Kr Holdings Inc 20251112 0 5.42 5.73 5 5.73 3276 5.73 up up correct
KRMD.US Repro Med Systems Inc 20251112 0 3.838 3.91 3.77 3.78 92062 3.78 down down correct
KRNT.US Kornit Digital Ltd 20251112 0 12.68 13.24 12.36 13.18 468110 13.18 up up correct
KRNY.US Kearny Financial Corp 20251112 0 6.41 6.49 6.3935 6.42 246336 6.3343 up up correct
KROS.US Keros Therapeutics Inc 20251112 0 16.9 17.5325 16.83 17.47 1902987 17.47 up up correct
KRT.US Karat Packaging Inc 20251112 0 21.79 22.29 21.79 21.95 162300 21.1049 up up correct
KRUS.US Kura Sushi USA Inc 20251112 0 47.948 48.1 45.785 47.61 460936 47.61 down down correct
KRYS.US Krystal Biotech Inc 20251112 0 202.7 209.9599 202.7 203.03 334054 203.03 up up correct
KTCC.US Key Tronic Corporation 20251112 0 2.91 2.9465 2.8788 2.89 11714 2.89 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251112 0 76.78 78.169 75.5 76.7 2005449 76.7 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251112 0 0.71 0.718 0.691 0.703 28100 0.703 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251112 0 0.0157 0.0157 0.0157 0.0157 9534 0.0157
KURA.US Kura Oncology Inc 20251112 0 10.77 11.31 10.61 10.68 1442410 10.68 down down correct
KVHI.US KVH Industries Inc 20251112 0 5.42 5.47 5.32 5.42 41901 5.42
KXIN.US Kaixin Auto Holdings 20251112 0 1.22 1.25 1.16 1.21 144487 36.3 down down correct
KYMR.US Kymera Therapeutics Inc 20251112 0 63.37 65.69 62.96 63.53 892600 63.53 up up correct
KZIA.US Kazia Therapeutics Limited 20251112 0 7.65 7.65 7.46 7.6 18600 7.6 down down correct
KZR.US Kezar Life Sciences Inc 20251112 0 6.18 6.2289 6.13 6.16 8728 6.16 down down correct
LAKE.US Lakeland Industries Inc 20251112 0 16.54 16.89 16.45 16.66 75434 16.6283 up up correct
LAMR.US Lamar Advertising Company (REIT) 20251112 0 128.24 129.38 127.24 128.09 660328 126.279 down down correct
LAND.US Gladstone Land Corporation 20251112 0 10 10.07 9.86 9.89 461600 9.702 down up incorrect
LANDM.US Gladstone Land Corporation 20251112 0 24.88 24.9 24.88 24.88 14500 24.6733
LANDO.US Gladstone Land Corporation 20251112 0 20 20 19.83 19.9 9800 19.3988 down up incorrect
LARAX.US LARAX 20251112 0 8.7 8.7 8.7 8.7 0 8.5092
LARK.US Landmark Bancorp Inc 20251112 0 25.94 26.61 25.94 26.38 11865 24.9318 up down incorrect
LASR.US nLIGHT Inc 20251112 0 34.93 35.5 32.7 33.26 803805 33.26 down up incorrect
LAUR.US Laureate Education Inc 20251112 0 31.05 32.09 29.48 31.13 2163269 31.13 up up correct
LAZR.US Luminar Technologies Inc 20251112 0 1.17 1.2 1.12 1.16 3379417 1.16 down down correct
LBRDA.US Liberty Broadband Corporation 20251112 0 48.23 49.4 47.9 49.03 136660 49.03 up down incorrect
LBRDK.US Liberty Broadband Corporation 20251112 0 48.39 49.77 48.11 49.22 1114133 49.22 up down incorrect
LBRDP.US Liberty Broadband Corporation 20251112 0 24.4 24.49 24.4 24.49 5500 24.0524 up down incorrect
LBTYA.US Liberty Global plc 20251112 0 10.94 11.055 10.79 10.89 3305693 10.89 down down correct
LBTYB.US Liberty Global plc 20251112 0 10.3 10.3 10.3 10.3 0 10.3
LBTYK.US Liberty Global plc 20251112 0 11.11 11.22 10.98 11.11 935598 11.11
LCAP.US Lionheart Acquisition Corporation II 20251112 0 29.8395 29.85 29.77 29.7948 16007 29.764 down down correct
LCID.US Lucid Group Inc. Common Stock 20251112 0 16.75 16.815 15.285 16.59 20766500 16.59 down down correct
LCNB.US LCNB Corp 20251112 0 15.5 15.6 15.4401 15.49 24788 15.0775 down down correct
LCRDX.US LCRDX 20251112 0 8.7 8.7 8.7 8.7 0 8.4261
LCRUX.US LCRUX 20251112 0 8.7 8.7 8.7 8.7 0 8.5096
LCUT.US Lifetime Brands Inc 20251112 0 3.23 3.38 3.2 3.25 19315 3.2094 up up correct
LE.US Lands' End Inc 20251112 0 16.68 16.86 16.49 16.56 141628 16.56 down down correct
LECO.US Lincoln Electric Holdings Inc 20251112 0 231.58 237.6176 231.58 236.21 473057 235.4432 up up correct
LEDS.US SemiLEDs Corporation 20251112 0 2.42 2.51 2.36 2.47 37733 2.47 up up correct
LEE.US Lee Enterprises Incorporated 20251112 0 5.3 5.3 4.95 4.95 671033 4.95 down down correct
LEGH.US Legacy Housing Corporation 20251112 0 20.05 20.285 19.91 20.22 159802 20.22 up up correct
LEGN.US Legend Biotech Corporation 20251112 0 32.62 33.5 29.92 31.175 3544500 31.175 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251112 0 46.14 46.14 46.14 46.14 0 45.5343
LESL.US Leslie's Inc 20251112 0 3.1 3.35 3.09 3.14 205662 3.14 up down incorrect
LEXX.US Lexaria Bioscience Corp 20251112 0 1.13 1.15 1.091 1.14 150900 1.14 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20251112 0 0.0698 0.0698 0.047 0.047 67009 0.047 down up incorrect
LFMD.US LifeMD Inc 20251112 0 5.11 5.17 5.005 5.07 1053468 5.07 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251112 0 23.955 23.955 23.955 23.955 0 23.3842
LFST.US LifeStance Health Group Inc. Common Stock 20251112 0 6.4 6.49 6.315 6.44 2333883 6.44 up down incorrect
LFUS.US Littelfuse Inc 20251112 0 242.98 248.94 242.98 246.27 247055 244.9721 up up correct
LFVN.US LifeVantage Corporation 20251112 0 6.79 6.86 6.555 6.64 131300 6.5327 down down correct
LGHL.US Lion Group Holding Ltd 20251112 0 0.81 0.933 0.81 0.884 11115 11.492 up up correct
LGIH.US LGI Homes Inc 20251112 0 47.42 49.8599 46.7967 49.07 431656 49.07 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20251112 0 208.38 209.99 201.54 205.61 229800 205.61 down up incorrect
LGO.US Largo Resources Ltd 20251112 0 1.12 1.16 1.085 1.1 577399 1.1 down up incorrect
LGVN.US Longeveron Inc 20251112 0 0.71 0.745 0.701 0.708 393300 0.708 down up incorrect
LI.US Li Auto Inc 20251112 0 20.49 20.49 19.985 20.02 2970675 20.02 down down correct
LIDR.US Aeye Inc 20251112 0 2.44 2.48 2.36 2.48 958445 2.48 up up correct
LIDRW.US AEye Inc 20251112 0 0.1492 0.1492 0.1262 0.13 31884 0.13 down down correct
LILA.US Liberty Latin America Ltd 20251112 0 8.06 8.185 7.89 8.16 285138 8.16 up up correct
LILAK.US Liberty Latin America Ltd 20251112 0 8.1 8.265 7.965 8.25 794270 8.25 up up correct
LINC.US Lincoln Educational Services Corporation 20251112 0 20.68 21.22 20.64 21.16 328731 21.16 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251112 0 12.18 12.42 12.08 12.28 270604 12.28 up up correct
LINK.US Interlink Electronics Inc 20251112 0 5.38 5.73 5.09 5.34 28200 5.34 down down correct
LIQT.US LiqTech International Inc 20251112 0 2.29 2.29 2.19 2.19 4790 2.19 down down correct
LITE.US Lumentum Holdings Inc 20251112 0 262.46 270 250.795 253.81 4959774 253.81 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251112 0 3.57 3.667 3.52 3.59 269100 3.59 up up correct
LIVE.US Live Ventures Incorporated 20251112 0 12.1 12.31 11.49 11.75 8100 11.75 down down correct
LIVN.US LivaNova PLC 20251112 0 54 57.83 54 56.62 1358548 56.62 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20251112 0 4.43 4.88 4.32 4.75 118311 4.75 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251112 0 0.099 0.145 0.05 0.118 45700 0.118 up up correct
LKFN.US Lakeland Financial Corporation 20251112 0 58.66 59.5 58.14 58.33 114386 57.8315 down down correct
LKQ.US LKQ Corporation 20251112 0 31.08 31.3 30.75 31.06 3783419 30.7452 down down correct
LMAT.US LeMaitre Vascular Inc 20251112 0 90.74 91.96 89.811 89.97 216755 89.7627 down down correct
LMB.US Limbach Holdings Inc 20251112 0 77 79.38 75.86 78.62 238846 78.62 up up correct
LMFA.US LM Funding America Inc 20251112 0 1.12 1.13 1.06 1.1 657300 1.1 down down correct
LMNR.US Limoneira Company 20251112 0 13.58 13.79 13.33 13.64 73072 13.5576 up up correct
LMPX.US LMP Automotive Holdings Inc 20251112 0 0.055 0.055 0.055 0.055 2568 0.055
LNSR.US LENSAR Inc 20251112 0 10.52 10.55 10.34 10.41 89967 10.41 down down correct
LNT.US Alliant Energy Corporation 20251112 0 67.96 68.45 67.77 68.14 1895799 67.5904 up up correct
LNTH.US Lantheus Holdings Inc 20251112 0 53.23 55.55 52.35 54.5 1165600 54.5 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251112 0 4.89 4.9752 4.86 4.88 18516 4.7606 down down correct
LOB.US Live Oak Bancshares Inc 20251112 0 32.01 32.67 31.958 32.09 107800 32.0341 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251112 0 10.72 11 10.72 10.93 183880 10.93 up up correct
LOGC.US LogicBio Therapeutics Inc 20251112 0 7.21 7.4 7.21 7.39 13400 7.39 up up correct
LOGI.US Logitech International S.A 20251112 0 120.16 121.39 120.01 121.13 253695 121.13 up up correct
LOOP.US Loop Industries Inc 20251112 0 1.3 1.33 1.22 1.26 231773 1.26 down down correct
LOPE.US Grand Canyon Education Inc 20251112 0 168.8 172.51 168.8 169.82 466855 169.82 up up correct
LOVE.US The Lovesac Company 20251112 0 13.47 13.64 13.39 13.57 250163 13.57 up up correct
LPCN.US Lipocine Inc 20251112 0 2.89 3.005 2.87 2.92 37943 2.92 up up correct
LPLA.US LPL Financial Holdings Inc 20251112 0 381.87 385.4432 375.57 376.62 608591 376.32 down down correct
LPRO.US Open Lending Corporation 20251112 0 1.58 1.71 1.529 1.66 739654 1.66 up up correct
LPSN.US LivePerson Inc 20251112 0 6.08 6.59 5.61 6.08 1276288 6.08
LPTH.US LightPath Technologies Inc 20251112 0 8.3 9 6.91 7.37 4291558 7.37 down down correct
LPTX.US Leap Therapeutics Inc 20251112 0 0.605 2.54 0.585 2.05 786036423 2.05 up up correct
LQDA.US Liquidia Corporation 20251112 0 27.98 28.365 26.6 28.31 1999282 28.31 up up correct
LQDT.US Liquidity Services Inc 20251112 0 23.91 24.04 23.455 23.87 217177 23.87 down down correct
LRCX.US Lam Research Corporation 20251112 0 161.31 162.16 158.48 161.42 8950000 160.9618 up up correct
LRMR.US Larimar Therapeutics Inc 20251112 0 3.62 3.69 3.34 3.37 2068778 3.37 down down correct
LSBK.US Lake Shore Bancorp Inc 20251112 0 14.4 14.4 14.31 14.35 7890 14.2656 down down correct
LSCC.US Lattice Semiconductor Corporation 20251112 0 67.03 68.17 65.485 65.56 1932269 65.56 down down correct
LSTR.US Landstar System Inc 20251112 0 129.7 131.96 129.59 130.43 366904 127.9266 up up correct
LTAFX.US Altst Strgs Fd A 20251112 0 14.67 14.67 14.67 14.67 0 13.9727
LTBR.US Lightbridge Corporation 20251112 0 20.49 20.85 19.64 20.16 1002500 20.16 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251112 0 13.65 13.65 13.65 13.65 0 13.5818
LTCH.US Latch Inc 20251112 0 0.11 0.12 0.11 0.12 8000 0.12 up up correct
LTIFX.US LTIFX 20251112 0 14.87 14.87 14.87 14.87 0 14.7958
LTRN.US Lantern Pharma Inc 20251112 0 3.55 3.6 3.45 3.48 62833 3.48 down down correct
LTRX.US Lantronix Inc 20251112 0 5.09 5.248 5.09 5.19 205060 5.19 up up correct
LTRYW.US Lottery Com 20251112 0 0.0137 0.0137 0.0123 0.0131 25182 0.0131 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20251112 0 1.04 1.1388 1.04 1.11 943698 1.11 up down incorrect
LULU.US Lululemon Athletica Inc 20251112 0 171.59 172.48 169.88 170.9 2556400 170.9 down up incorrect
LUNA.US Luna Innovations Incorporated 20251112 0 1.75 1.75 1.49 1.49 3295 1.49 down down correct
LUNG.US Pulmonx Corporation 20251112 0 2.09 2.1 1.9445 1.96 1667791 1.96 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251112 0 4.8 5 4.6517 4.89 782513 4.89 up up correct
LVO.US LiveOne Inc 20251112 0 4.74 5.51 4.36 5.09 172421 5.09 up up correct
LVTX.US Lava Therapeutics B.V 20251112 0 1.61 1.61 1.5802 1.6 211491 1.6 down up incorrect
LWAY.US Lifeway Foods Inc 20251112 0 26.9 26.994 21.58 22.75 206249 22.75 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20251112 0 5.35 5.485 5.14 5.39 715048 5.39 up down incorrect
LX.US LexinFintech Holdings Ltd 20251112 0 4.23 4.25 4.11 4.15 1227756 4.15 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20251112 0 0.42 0.43 0.395 0.408 368600 0.408 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20251112 0 1.56 1.64 1.47 1.54 4316703 1.54 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251112 0 17.35 17.65 16.98 17.63 12957 17.63 up up correct
LYFT.US Lyft Inc 20251112 0 24.455 25.54 24.3 24.57 26933788 24.57 up up correct
LYRA.US Lyra Therapeutics Inc 20251112 0 4.27 4.27 3.87 3.88 43334 3.88 down down correct
LYTS.US LSI Industries Inc 20251112 0 19.1 19.574 19.06 19.1 211887 19.005
LZ.US LegalZoom.com Inc 20251112 0 10.14 10.325 10.1 10.27 1834078 10.27 up up correct
MANH.US Manhattan Associates Inc 20251112 0 177.57 177.64 174.75 175.34 427950 175.34 down down correct
MAPS.US WM Technology Inc 20251112 0 0.94 0.9561 0.9255 0.9448 446279 0.9448 up up correct
MAPSW.US WM Technology Inc 20251112 0 0.0162 0.018 0.0127 0.018 193831 0.018 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251112 0 11.3 11.3 11.3 11.3 0 11.3
MAQCU.US Maquia Capital Acquisition Corporation 20251112 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251112 0 291.39 294.99 290.54 291.67 1102800 290.4213 up up correct
MARA.US Marathon Digital Holdings Inc 20251112 0 14.96 14.98 13.98 14.41 41649900 14.41 down down correct
MARK.US Remark Holdings Inc 20251112 0 0.005 0.005 0.005 0.005 13783 0.005
MARPS.US Marine Petroleum Trust 20251112 0 4.36 4.53 4.3 4.45 13700 4.301 up up correct
MASI.US Masimo Corporation 20251112 0 145.67 152.85 145.67 149.79 520455 149.79 up up correct
MASS.US 908 Devices Inc 20251112 0 6.298 6.298 5.865 5.9 506904 5.9 down down correct
MAT.US Mattel Inc 20251112 0 19.38 19.74 19.23 19.6 2993100 19.6 up up correct
MATW.US Matthews International Corporation 20251112 0 23.6 23.965 23.58 23.71 244676 23.2433 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20251112 0 3.58 3.68 3.5 3.5 42778 3.5 down up incorrect
MBCN.US Middlefield Banc Corp 20251112 0 34.06 34.18 33.73 33.78 27526 33.3745 down down correct
MBIN.US Merchants Bancorp 20251112 0 31.94 32.575 31.94 32.47 129552 32.3804 up up correct
MBINN.US Merchants Bancorp 20251112 0 19.98 20.03 19.8 19.89 6900 19.497 down down correct
MBIO.US Mustang Bio Inc 20251112 0 1.25 1.29 1.19 1.25 77607 1.25
MBOT.US Microbot Medical Inc 20251112 0 2.08 2.195 2.08 2.12 1406566 2.12 up down incorrect
MBRX.US Moleculin Biotech Inc 20251112 0 0.49 0.5061 0.468 0.4876 115767 12.19 down up incorrect
MBUU.US Malibu Boats Inc 20251112 0 25.95 26.755 25.865 26.54 300006 26.54 up down incorrect
MBWM.US Mercantile Bank Corporation 20251112 0 45.59 46.2 45.565 45.67 56020 44.9645 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251112 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251112 0 26.34 26.5 25.99 26.13 43600 25.9086 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251112 0 19.14 19.44 18.732 19 227550 19 down down correct
MCHP.US Microchip Technology Incorporated 20251112 0 55.53 56.68 55.53 55.63 6536100 54.81 up up correct
MCHX.US Marchex Inc 20251112 0 1.6 1.6577 1.6 1.6 14700 1.6
MCRB.US Seres Therapeutics Inc 20251112 0 14.85 16.3 14.85 16.01 111704 16.01 up up correct
MCRI.US Monarch Casino & Resort Inc 20251112 0 96.19 97.25 94.39 95.87 78554 95.2739 down down correct
MDB.US MongoDB Inc 20251112 0 372.875 376.18 364.54 365.38 1284600 365.38 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20251112 0 536.39 542.19 520 528.94 452769 528.94 down down correct
MDIA.US MediaCo Holding Inc 20251112 0 0.92 0.92 0.9 0.9 23509 0.9 down down correct
MDLZ.US Mondelez International Inc 20251112 0 57.11 57.55 56.83 57.01 7818800 56.4899 down down correct
MDRR.US Medalist Diversified REIT Inc 20251112 0 13 13.7 13 13.49 9668 13.4166 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20251112 0 4.8 4.93 4.8 4.92 25600 4.92 up down incorrect
MDWD.US MediWound Ltd 20251112 0 18.57 18.8 18.1 18.22 26031 18.22 down up incorrect
MDXG.US MiMedx Group Inc 20251112 0 7.55 7.58 7.42 7.48 816400 7.48 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20251112 0 4.46 4.46 4.12 4.12 206000 4.12 down down correct
MEDP.US Medpace Holdings Inc 20251112 0 600.99 608.6177 597.6 597.6 172240 597.6 down down correct
MELI.US MercadoLibre Inc 20251112 0 2141.565 2143.435 2094.66 2103.91 406033 2103.91 down down correct
MEOH.US Methanex Corporation 20251112 0 38.25 38.83 38.2 38.61 530281 38.4267 up up correct
MERC.US Mercer International Inc 20251112 0 1.64 1.74 1.63 1.69 531158 1.69 up up correct
MESA.US Mesa Air Group Inc 20251112 0 1.68 1.7107 1.63 1.66 9313 24.9 down down correct
MESO.US Mesoblast Limited 20251112 0 15.71 15.75 15.325 15.7 113642 15.7 down down correct
METC.US Ramaco Resources Inc 20251112 0 24.37 25.13 24.02 24.34 2390978 24.34 down down correct
MFH.US Mercurity Fintech Holding Inc 20251112 0 11.01 11.6 10.82 11.35 176548 11.35 up up correct
MFIN.US Medallion Financial Corp 20251112 0 9.92 10.06 9.8415 9.985 36360 9.985 up up correct
MGEE.US MGE Energy Inc 20251112 0 83.87 84.75 83.665 84.02 152495 83.0563 up up correct
MGIC.US Magic Software Enterprises Ltd 20251112 0 24.22 24.4744 23.92 24.17 57700 24.0335 down down correct
MGNI.US Magnite Inc 20251112 0 14.78 15.01 14.14 14.21 1976300 14.21 down down correct
MGNX.US MacroGenics Inc 20251112 0 1.53 1.55 1.455 1.47 785401 1.47 down down correct
MGPI.US MGP Ingredients Inc 20251112 0 25.85 26.26 25.85 26.14 221293 26.0187 up up correct
MGRC.US McGrath RentCorp 20251112 0 102.6 104 102.6 103.35 85778 102.8995 up up correct
MGTX.US MeiraGTx Holdings plc 20251112 0 8.98 9.04 8.31 8.66 517224 8.66 down down correct
MGYR.US Magyar Bancorp Inc 20251112 0 16.85 16.86 16.85 16.85 1474 16.6768
MIDD.US The Middleby Corporation 20251112 0 123.07 126 123.07 124.5 577878 124.5 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251112 0 0.75 0.8087 0.6425 0.655 36916 13.1 down down correct
MIND.US MIND Technology Inc 20251112 0 14.4 14.5 13.42 13.53 229951 13.53 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20251112 0 71.2 74.465 70.11 70.78 466712 70.78 down down correct
MIST.US Milestone Pharmaceuticals Inc 20251112 0 1.94 1.99 1.855 1.93 2569900 1.93 down down correct
MITK.US Mitek Systems Inc 20251112 0 9.43 9.4848 9.3601 9.45 222936 9.45 up up correct
MKSI.US MKS Instruments Inc 20251112 0 156 157.04 151.47 153.17 842600 152.7885 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20251112 0 17.008 17.008 16.62 16.62 3000 16.2262 down down correct
MKTX.US MarketAxess Holdings Inc 20251112 0 171.44 171.8 169.395 169.73 685196 168.2427 down down correct
MLAB.US Mesa Laboratories Inc 20251112 0 80.84 81.99 78.71 79.9 101306 79.6077 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251112 0 10.38 10.39 10.38 10.39 424 10.39 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20251112 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251112 0 9.08 9.16 8.96 9.07 2079834 9.07 down down correct
MLKN.US MillerKnoll Inc 20251112 0 14.38 14.77 14.21 14.66 1509646 14.3569 up down incorrect
MMLP.US Martin Midstream Partners L.P 20251112 0 2.633 2.64 2.55 2.6 9623 2.5953 down down correct
MMSI.US Merit Medical Systems Inc 20251112 0 88.89 90.16 87.775 88.12 620513 88.12 down down correct
MMYT.US MakeMyTrip Limited 20251112 0 77.92 78.57 76.535 77.3 600744 77.3 down up incorrect
MNDO.US MIND C.T.I. Ltd 20251112 0 1.05 1.1 1.0488 1.1 80089 1.1 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20251112 0 164.93 166.295 157 159.11 1824900 159.11 down up incorrect
MNKD.US MannKind Corporation 20251112 0 5.3 5.35 5.16 5.25 2814200 5.25 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20251112 0 12.56 13.15 12.105 12.14 1470277 12.14 down up incorrect
MNOV.US MediciNova Inc 20251112 0 1.59 1.63 1.53 1.57 391892 1.57 down down correct
MNPR.US Monopar Therapeutics Inc 20251112 0 82.91 84.765 77.5 82.58 171500 82.58 down down correct
MNRO.US Monro Inc 20251112 0 17.94 18.49 17.855 18.13 918735 17.6401 up up correct
MNSB.US MainStreet Bancshares Inc 20251112 0 18.3 18.4 18.175 18.32 28057 18.2399 up up correct
MNSBP.US MainStreet Bancshares Inc 20251112 0 24.35 24.5 24.35 24.5 600 24.0364 up up correct
MNST.US Monster Beverage Corporation 20251112 0 71.81 72.1 70.4 70.48 6270334 70.48 down down correct
MNTK.US Montauk Renewables Inc 20251112 0 1.97 2.068 1.9342 2.06 114301 2.06 up up correct
MNTS.US Momentus Inc 20251112 0 0.899 0.934 0.862 0.883 26874 15.7679 down down correct
MNTSW.US Momentus Inc 20251112 0 0.022 0.022 0.02 0.02 140921 0.02 down down correct
MOFG.US MidWestOne Financial Group Inc 20251112 0 39.09 39.81 39.09 39.3 251219 38.835 up up correct
MOGO.US Mogo Inc 20251112 0 1.34 1.38 1.31 1.34 146217 1.34
MOLN.US Molecular Partners AG American Depositary Shares 20251112 0 4.18 4.46 3.98 4.13 59099 4.13 down down correct
MOMO.US Momo Inc 20251112 0 6.98 7 6.83 6.87 1007614 6.87 down down correct
MORN.US Morningstar Inc 20251112 0 213.55 216.46 213.55 216.25 266764 215.7524 up up correct
MOTS.US Motus GI Holdings Inc 20251112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MOVE.US Movano Inc 20251112 0 12.66 16.77 11.6 12 727157 12 down down correct
MPAA.US Motorcar Parts of America Inc 20251112 0 13.03 13.6 13 13.49 256250 13.49 up up correct
MPB.US Mid Penn Bancorp Inc 20251112 0 29.42 29.68 29.38 29.42 52828 29.2326
MPWR.US Monolithic Power Systems Inc 20251112 0 973.99 980.95 957 958.35 543923 956.7318 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20251112 0 5.03 5.11 4.975 5.03 4573900 5.03
MRAI.US Marpai Inc. Class A Common Stock 20251112 0 1.49 1.49 1.15 1.192 81300 1.192 down up incorrect
MRAM.US Everspin Technologies Inc 20251112 0 9.29 9.29 8.88 8.99 177049 8.99 down up incorrect
MRBK.US Meridian Corporation 20251112 0 14.75 15.03 14.71 14.74 41500 14.6404 down up incorrect
MRCC.US Monroe Capital Corporation 20251112 0 6.5 6.543 6.4 6.53 81223 6.3492 up down incorrect
MRCY.US Mercury Systems Inc 20251112 0 73.17 74 72.57 73.1 653730 73.1 down up incorrect
MREO.US Mereo BioPharma Group plc 20251112 0 1.88 1.9099 1.805 1.84 1276659 1.84 down down correct
MRKR.US Marker Therapeutics Inc 20251112 0 0.92 0.96 0.92 0.9436 39932 0.9436 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251112 0 2.03 2.1 2.0109 2.1 38032 2.1 up up correct
MRNA.US Moderna Inc 20251112 0 26.065 27.1 25.97 26.71 9582300 26.71 up up correct
MRSN.US Mersana Therapeutics Inc 20251112 0 8.7 8.88 8.45 8.87 21701 8.87 up up correct
MRTN.US Marten Transport Ltd 20251112 0 9.87 10.015 9.8 9.83 503734 9.7801 down down correct
MRUS.US Merus N.V 20251112 0 95.7 96.085 95.59 96.04 2076082 96.04 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251112 0 3.21 3.33 3.17 3.25 1049969 3.25 up up correct
MRVL.US Marvell Technology Inc 20251112 0 90.56 92.87 88.87 89.33 11846710 89.2658 down down correct
MS.US PO 20251112 0 18.1 18.1 17.91 17.91 71401 17.6433 down down correct
MSBI.US Midland States Bancorp Inc 20251112 0 16.2 16.35 15.97 16.08 157770 15.5419 down down correct
MSEX.US Middlesex Water Company 20251112 0 53.33 54.205 52.48 52.65 128460 51.9491 down down correct
MSFT.US Microsoft Corporation 20251112 0 509.355 511.67 499.1201 511.14 26574850 509.0233 up up correct
MSGM.US Motorsport Games Inc 20251112 0 3.31 5.409 3.304 4.88 5251400 4.88 up up correct
MSTR.US MicroStrategy Incorporated 20251112 0 233.9 234.84 219.8 224.61 10800400 224.61 down down correct
MSVB.US Mid 20251112 0 17.5 17.5 17.5 17.5 0 -0.0495
MTC.US Mmtec Inc 20251112 0 2.54 2.69 2.3 2.46 2219600 2.46 down down correct
MTCH.US Match Group Inc 20251112 0 33.02 33.295 32.79 32.99 2906200 32.7969 down down correct
MTEX.US Mannatech Incorporated 20251112 0 9.51 9.6405 9.4 9.5096 2591 9.5096 down down correct
MTLS.US Materialise NV 20251112 0 5.96 6.1577 5.87 5.95 110953 5.95 down down correct
MTRX.US Matrix Service Company 20251112 0 12.58 12.75 12.17 12.22 177868 12.22 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251112 0 171.72 172.33 168.655 170.89 966085 170.89 down down correct
MU.US Micron Technology Inc 20251112 0 244.9 249.19 240.84 244.9 17263100 244.8011
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251112 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251112 0 26.54 26.625 26.1582 26.45 32149 26.1247 down down correct
MVIS.US MicroVision Inc 20251112 0 1.04 1.06 0.85 0.94 22492200 0.94 down down correct
MVST.US Microvast Holdings Inc 20251112 0 4.47 4.5 3.94 4.025 8549970 4.025 down down correct
MVSTW.US Microvast Holdings Inc 20251112 0 0.28 0.2875 0.1823 0.2201 364943 0.2201 down down correct
MXCT.US MaxCyte Inc. 20251112 0 1.56 1.6 1.55 1.58 208517 1.58 up down incorrect
MYFW.US First Western Financial Inc 20251112 0 23.87 24.02 23.435 23.6 27873 23.6 down up incorrect
MYGN.US Myriad Genetics Inc 20251112 0 6.69 6.71 6.485 6.54 1229106 6.54 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251112 0 1.3 1.659 1.255 1.36 1177901 1.36 up down incorrect
MYPS.US Playstudios Inc 20251112 0 0.7 0.7524 0.7 0.734 270225 0.734 up down incorrect
MYPSW.US MYPSW 20251112 0 0.018 0.018 0.018 0.018 2000 0.018
MYRG.US MYR Group Inc 20251112 0 234.58 238.52 229.48 231.16 224100 231.16 down down correct
MYSZ.US My Size Inc 20251112 0 1.146 1.159 1.14 1.15 19600 1.15 up up correct
NAII.US Natural Alternatives International Inc 20251112 0 2.968 3.05 2.77 2.81 54132 2.81 down down correct
NAOV.US NanoVibronix Inc 20251112 0 4.7 5.1 4.58 4.79 19194 4.79 up up correct
NATH.US Nathan's Famous Inc 20251112 0 100.2 102.205 99.37 99.42 29817 98.4184 down down correct
NATR.US Nature's Sunshine Products Inc 20251112 0 20.11 20.72 19.79 20.69 318700 20.69 up up correct
NAUT.US Nautilus Biotechnology Inc 20251112 0 1.68 1.74 1.6 1.73 293650 1.73 up up correct
NAVI.US Navient Corporation 20251112 0 11.76 12.23 11.76 12.22 657595 11.8375 up up correct
NBIX.US Neurocrine Biosciences Inc 20251112 0 147.4 148.035 145.41 146.85 1155779 146.85 down down correct
NBN.US Northeast Bank 20251112 0 86.055 87.205 85.3 85.485 59966 85.4779 down down correct
NBST.US Newbury Street Acquisition Corporation 20251112 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251112 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251112 0 41.65 42.4 41.23 41.39 227920 40.6653 down up incorrect
NBTX.US Nanobiotix S.A 20251112 0 20.98 21.6 20.6 21.5757 32535 21.5757 up down incorrect
NCMI.US National CineMedia Inc 20251112 0 3.89 4.17 3.845 4.16 350968 4.16 up up correct
NCNA.US NuCana plc 20251112 0 3.6 3.86 3.6 3.79 57100 3.79 up up correct
NCNO.US nCino Inc 20251112 0 26.35 26.62 26 26.15 1099100 26.15 down down correct
NCSM.US NCS Multistage Holdings Inc 20251112 0 37.65 38.97 37.52 38.275 12445 38.275 up up correct
NCTY.US The9 Limited 20251112 0 7.97 7.97 7.28 7.34 16900 7.34 down up incorrect
NDAQ.US Nasdaq Inc 20251112 0 87.83 89.19 87.73 88.77 1713542 88.5045 up down incorrect
NDLS.US Noodles & Company 20251112 0 0.76 0.7644 0.715 0.7448 27249 5.9584 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20251112 0 5.6 6.88 5.599 6.26 121000 6.26 up down incorrect
NDSN.US Nordson Corporation 20251112 0 236 239.45 235.055 236.24 286953 235.4205 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251112 0 20.38 20.5299 20.02 20.15 51993 19.973 down down correct
NEGG.US Newegg Commerce Inc 20251112 0 94 94.41 85.85 91.76 410100 91.76 down down correct
NEO.US NeoGenomics Inc 20251112 0 10.42 10.73 9.94 10 1749100 10 down down correct
NEOG.US Neogen Corporation 20251112 0 6.5 6.72 6.42 6.47 4417248 6.47 down down correct
NEON.US Neonode Inc 20251112 0 2.27 2.36 2.26 2.27 319100 2.27
NEPH.US Nephros Inc 20251112 0 4.31 4.7163 4.295 4.56 75441 4.56 up up correct
NERV.US Minerva Neurosciences Inc 20251112 0 3.91 4.2 3.9 4 70100 4 up up correct
NESR.US National Energy Services Reunited Corp 20251112 0 13.22 13.22 12.9 13.03 1270200 13.03 down down correct
NEWT.US Newtek Business Services Corp 20251112 0 10.22 10.35 10.135 10.27 195143 10.1104 up up correct
NEXI.US NexImmune Inc 20251112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251112 0 6.03 6.19 6.015 6.11 1988670 6.11 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251112 0 10.45 10.6 10.35 10.5 113355 10.3996 up up correct
NFE.US New Fortress Energy Inc 20251112 0 1.19 1.2 1.105 1.16 11537700 1.16 down up incorrect
NFLX.US Netflix Inc 20251112 0 1138.17 1164.34 1128.26 1157.5 39220570 115.75 up down incorrect
NHTC.US Natural Health Trends Corp 20251112 0 3.7 3.74 3.53 3.61 43500 3.331 down up incorrect
NICE.US NICE Ltd 20251112 0 126.17 127.3099 123.685 124.26 866736 124.26 down down correct
NICHX.US NICHX 20251112 0 26.64 26.64 26.64 26.64 0 26.0407
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251112 0 3.69 3.86 3.69 3.7 7544 3.7 up up correct
NIU.US Niu Technologies 20251112 0 4.12 4.16 4.01 4.07 328253 4.07 down down correct
NKSH.US National Bankshares Inc 20251112 0 29.9 30.1 29.9 29.96 5281 29.19 up down incorrect
NKTR.US Nektar Therapeutics 20251112 0 58.71 59.18 56.25 57.67 699389 57.67 down up incorrect
NKTX.US Nkarta Inc 20251112 0 2.02 2.045 1.95 1.96 548179 1.96 down up incorrect
NMFC.US New Mountain Finance Corporation 20251112 0 9.66 9.7099 9.59 9.6 715108 9.2793 down down correct
NMIH.US NMI Holdings Inc 20251112 0 37.72 38.04 37.3 37.55 484560 37.55 down down correct
NMRD.US Nemaura Medical Inc 20251112 0 0.0002 0.0002 0.0002 0.0002 200 0.0002
NMRK.US Newmark Group Inc 20251112 0 17.47 17.595 17.19 17.29 1131213 17.2584 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251112 0 0.733 0.7699 0.732 0.7335 51584 0.7335 up up correct
NNAVW.US NextNav Inc. Warrant 20251112 0 4.66 4.66 4.62 4.6599 12588 4.6599 down down correct
NNBR.US NN Inc 20251112 0 1.58 1.635 1.49 1.51 350277 1.51 down down correct
NNDM.US Nano Dimension Ltd 20251112 0 1.56 1.58 1.54 1.57 1059400 1.57 up up correct
NNOX.US Nano 20251112 0 3.1 3.13 2.98 3.04 633958 3.04 down down correct
NODK.US NI Holdings Inc 20251112 0 13.33 13.34 13.25 13.31 15733 13.31 down down correct
NOTV.US Inotiv Inc 20251112 0 1.05 1.17 1.04 1.12 744272 1.12 up up correct
NOVT.US Novanta Inc 20251112 0 107.54 113.09 105.87 110.4 1920281 110.4 up up correct
NPCE.US NeuroPace Inc 20251112 0 13.5 13.65 13 13.5 183572 13.5
NRC.US National Research Corporation 20251112 0 15 15.43 14.9601 15.43 118779 15.2988 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20251112 0 14.55 14.84 14.47 14.58 703906 14.58 up down incorrect
NRIM.US Northrim BanCorp Inc 20251112 0 23.21 23.65 23.155 23.5 94219 23.2091 up up correct
NRIX.US Nurix Therapeutics Inc 20251112 0 12.9 13.15 12.15 12.17 1537000 12.17 down down correct
NRXP.US NRx Pharmaceuticals Inc 20251112 0 2.49 2.74 2.455 2.64 569334 2.64 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20251112 0 0.1127 0.1398 0.1127 0.1398 1100 0.1398 up up correct
NSIT.US Insight Enterprises Inc 20251112 0 89.9 92.82 89.9 91.65 469436 91.65 up up correct
NSPR.US InspireMD Inc 20251112 0 1.66 1.85 1.61 1.79 131600 1.79 up up correct
NSSC.US Napco Security Technologies Inc 20251112 0 41.87 42.3006 41.49 41.95 168165 41.8137 up up correct
NSYS.US Nortech Systems Incorporated 20251112 0 9.22 9.22 9.22 9.22 300 9.22
NTAP.US NetApp Inc 20251112 0 111 112.795 110.92 111.57 2255891 111.0282 up up correct
NTCT.US NetScout Systems Inc 20251112 0 28.35 28.5799 28.13 28.2 701489 28.2 down down correct
NTES.US NetEase Inc 20251112 0 142.34 142.55 140.97 142.37 546700 141.7893 up up correct
NTGR.US NETGEAR Inc 20251112 0 29.65 30.4599 29.18 29.73 394550 29.73 up up correct
NTIC.US Northern Technologies International Corporation 20251112 0 8.13 8.2012 8.13 8.14 4872 8.1311 up down incorrect
NTLA.US Intellia Therapeutics Inc 20251112 0 10.02 10.33 9.28 9.49 7177228 9.49 down up incorrect
NTNX.US Nutanix Inc 20251112 0 68.86 68.965 67.26 67.71 2606347 67.71 down up incorrect
NTRA.US Natera Inc 20251112 0 206.72 212.21 206.72 209.5 1538097 209.5 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20251112 0 6.06 6.3922 5.86 5.86 16613 5.86 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20251112 0 1.48 1.48 1.36 1.36 600 1.36 down up incorrect
NTRS.US Northern Trust Corporation 20251112 0 130.61 134.57 130.52 132.4 1054000 130.8712 up up correct
NTRSO.US Northern Trust Corporation 20251112 0 19.808 19.832 19.607 19.67 56200 19.3746 down down correct
NTWK.US NetSol Technologies Inc 20251112 0 3.35 3.35 2.73 2.965 526387 2.965 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251112 0 98 99.12 96.49 97.03 286775 97.03 down down correct
NUWE.US Nuwellis Inc 20251112 0 2.75 2.84 2.61 2.67 86100 2.67 down down correct
NVAX.US Novavax Inc 20251112 0 7.39 7.46 7.13 7.2 4959900 7.2 down down correct
NVCR.US NovoCure Limited 20251112 0 11.91 11.965 11.33 11.36 1353434 11.36 down down correct
NVDA.US NVIDIA Corporation 20251112 0 195.72 195.89 191.13 193.8 154935297 193.7892 down down correct
NVEC.US NVE Corporation 20251112 0 65.32 66.26 64.38 65.17 32500 64.2044 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251112 0 315.46 316.39 308.01 311.855 176074 311.855 down down correct
NVNO.US enVVeno Medical Corp 20251112 0 0.7 0.7 0.672 0.689 1611 24.115 down down correct
NVOS.US Novo Integrated Sciences Inc 20251112 0 0.0075 0.0075 0.0075 0.0075 10752 0.0075
NVTS.US Navitas Semiconductor Corporation Common Stock 20251112 0 9.27 9.315 8.52 8.64 19370000 8.64 down up incorrect
NVVE.US Nuvve Holding Corp 20251112 0 0.151 0.158 0.146 0.156 4527455 6.24 up down incorrect
NVVEW.US Nuvve Holding Corp 20251112 0 0.0179 0.018 0.0166 0.018 212539 0.018 up down incorrect
NWBI.US Northwest Bancshares Inc 20251112 0 11.82 11.995 11.82 11.83 836307 11.654 up up correct
NWE.US NorthWestern Corporation 20251112 0 67.11 67.46 66.71 67.31 418222 66.6552 up up correct
NWFL.US Norwood Financial Corp 20251112 0 27 27 26.61 26.98 7281 26.674 down up incorrect
NWL.US Newell Brands Inc 20251112 0 3.33 3.49 3.33 3.36 13247900 3.2442 up down incorrect
NWPX.US Northwest Pipe Company 20251112 0 57.24 58.495 57.24 58.19 67178 58.19 up up correct
NWS.US News Corporation 20251112 0 30.14 30.33 29.87 30.33 1088900 30.33 up up correct
NWSA.US News Corporation 20251112 0 26.71 26.87 26.575 26.82 3557117 26.82 up up correct
NXPI.US NXP Semiconductors N.V 20251112 0 204.97 206.95 203.45 204.08 2046300 203.1726 down down correct
NXST.US Nexstar Media Group Inc 20251112 0 191.68 192.99 187.6 188.08 295646 186.5931 down down correct
NXTC.US NextCure Inc 20251112 0 9.55 10 9.02 9.29 247500 9.29 down down correct
NXTP.US Nextplay Technologies Inc 20251112 0 0.0001 0.0001 0.0001 0.0001 717 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251112 0 5.637 5.92 5.55 5.89 52877 5.89 up up correct
OBLG.US Oblong Inc 20251112 0 2.51 2.63 2.47 2.62 17700 2.62 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20251112 0 26.35 26.35 25.94 26.06 13800 25.7472 down up incorrect
OCC.US Optical Cable Corporation 20251112 0 8.07 8.1 7.83 7.87 19600 7.87 down down correct
OCCI.US OFS Credit Company Inc 20251112 0 4.94 5.01 4.93 5 282400 4.529 up down incorrect
OCCIO.US OFS Credit Company Inc 20251112 0 25.01 25.01 25.01 25.01 300 24.5023
OCFC.US OceanFirst Financial Corp 20251112 0 18.29 18.66 18.225 18.35 226282 18.1543 up down incorrect
OCG.US Oriental Culture Holding LTD 20251112 0 2.552 2.552 2.552 2.552 1 545.8444
OCGN.US Ocugen Inc 20251112 0 1.34 1.35 1.31 1.34 2066200 1.34
OCSL.US Oaktree Specialty Lending Corporation 20251112 0 13.74 13.82 13.68 13.68 521062 13.2774 down down correct
OCUL.US Ocular Therapeutix Inc 20251112 0 11.26 11.71 11.18 11.49 1830580 11.49 up up correct
ODFL.US Old Dominion Freight Line Inc 20251112 0 139.44 141.52 138.69 138.85 1487800 138.3819 down down correct
ODP.US The ODP Corporation 20251112 0 27.9 27.93 27.87 27.87 795700 27.87 down down correct
OESX.US Orion Energy Systems Inc 20251112 0 13.64 13.65 12.7 12.9 39011 12.9 down down correct
OFIX.US Orthofix Medical Inc 20251112 0 15.39 15.65 15.26 15.3 195739 15.3 down down correct
OFLX.US Omega Flex Inc 20251112 0 27.38 28.08 27.38 27.84 20100 27.5244 up up correct
OFS.US OFS Capital Corporation 20251112 0 5.3 5.385 5.06 5.12 101576 4.9483 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251112 0 23.48 23.48 23.48 23.48 0 23.1783
OGI.US OrganiGram Holdings Inc 20251112 0 1.63 1.67 1.59 1.61 373700 1.61 down down correct
OKTA.US Okta Inc 20251112 0 85.71 86.38 83.63 84.69 1788707 84.69 down up incorrect
OLB.US The OLB Group Inc 20251112 0 1.01 1.0499 1.0017 1.03 6637 1.03 up down incorrect
OLED.US Universal Display Corporation 20251112 0 120.61 121.19 118.68 120.92 607246 120.4579 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251112 0 128.2 130.4 127.32 128.62 647449 128.62 up up correct
OLMA.US Olema Pharmaceuticals Inc 20251112 0 8.16 8.55 8.02 8.06 1105100 8.06 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20251112 0 1.14 1.1575 1.12 1.15 1146902 1.15 up up correct
OM.US Outset Medical Inc 20251112 0 6.28 6.39 5.52 5.54 1711000 5.54 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251112 0 107.13 107.78 104.43 104.83 36269 96.6104 down down correct
OMCL.US Omnicell Inc 20251112 0 36.98 37.51 36.65 36.86 436327 36.86 down down correct
OMER.US Omeros Corporation 20251112 0 6.89 7.0388 6.81 6.89 1087817 6.89
OMEX.US Odyssey Marine Exploration Inc 20251112 0 2.03 2.14 2.02 2.13 1288476 2.13 up up correct
OMQS.US OMNIQ Corp. Common Stock 20251112 0 0.2716 0.2716 0.181 0.2171 80277 0.2171 down down correct
ON.US ON Semiconductor Corporation 20251112 0 49.24 50.01 48.56 49.27 6493411 49.27 up up correct
ONB.US Old National Bancorp 20251112 0 20.99 21.39 20.83 20.99 4297300 20.7304
ONCY.US Oncolytics Biotech Inc 20251112 0 1.09 1.15 1.08 1.135 441275 1.135 up up correct
ONDS.US Ondas Holdings Inc 20251112 0 5.985 6.165 5.48 5.51 78891600 5.51 down down correct
ONEW.US OneWater Marine Inc 20251112 0 15.15 15.63 14.9 15.5 81680 15.5 up up correct
OPBK.US OP Bancorp 20251112 0 13.28 13.4368 13.235 13.31 24965 13.1996 up up correct
OPCH.US Option Care Health Inc 20251112 0 28.71 29.225 28.43 29.04 2118474 29.04 up up correct
OPEN.US Opendoor Technologies Inc 20251112 0 8.49 9.455 8.22 9.37 250463400 9.37 up up correct
OPGN.US OpGen Inc 20251112 0 4.95 4.95 4.95 4.95 25 4.95
OPHC.US OptimumBank Holdings Inc 20251112 0 4.07 4.15 4.07 4.13 6300 4.13 up up correct
OPINL.US Office Properties Income Trust 20251112 0 2.38 2.5 2.13 2.39 57700 2.39 up up correct
OPK.US OPKO Health Inc 20251112 0 1.34 1.36 1.3 1.32 2087802 1.32 down down correct
OPRA.US Opera Limited 20251112 0 13.67 13.84 13.49 13.74 489154 13.3651 up up correct
OPRT.US Oportun Financial Corporation 20251112 0 4.74 4.865 4.665 4.84 262901 4.84 up up correct
OPRX.US OptimizeRx Corporation 20251112 0 15.89 16.19 15.68 16.15 253500 16.15 up up correct
ORGN.US Origin Materials Inc 20251112 0 0.53 0.5462 0.5001 0.5076 867050 0.5076 down down correct
ORGNW.US Origin Materials Inc Warrant 20251112 0 0.0239 0.0239 0.0192 0.0194 8910 0.0194 down down correct
ORGO.US Organogenesis Holdings Inc 20251112 0 6.5 6.56 6.17 6.48 1409704 6.48 down down correct
ORGS.US Orgenesis Inc 20251112 0 0.8 0.8 0.8 0.8 100 0.8
ORIC.US ORIC Pharmaceuticals Inc 20251112 0 12.77 12.97 12.39 12.48 866223 12.48 down down correct
ORLY.US O'Reilly Automotive Inc 20251112 0 98.78 99.13 98 98.09 3279700 98.09 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251112 0 2.37 2.47 2.37 2.47 121029 2.3027 up up correct
ORRF.US Orrstown Financial Services Inc 20251112 0 34.24 34.9399 34.24 34.43 67739 34.1671 up up correct
OSBC.US Old Second Bancorp Inc 20251112 0 18.42 18.71 18.33 18.38 510058 18.3156 down up incorrect
OSIS.US OSI Systems Inc 20251112 0 287.33 292.34 282.2 283.48 232313 283.48 down up incorrect
OSPN.US OneSpan Inc 20251112 0 12.89 13 12.5801 12.85 430162 12.7271 down down correct
OSS.US One Stop Systems Inc 20251112 0 5.58 5.76 5.41 5.54 343285 5.54 down down correct
OSUR.US OraSure Technologies Inc 20251112 0 2.43 2.49 2.43 2.47 564251 2.47 up up correct
OSW.US OneSpaWorld Holdings Limited 20251112 0 21.64 21.85 21.39 21.49 586780 21.4364 down down correct
OTEX.US Open Text Corporation 20251112 0 34.98 35.26 34.66 34.82 1058700 34.1685 down down correct
OTLK.US Outlook Therapeutics Inc 20251112 0 1.25 1.29 1.21 1.28 426035 1.28 up up correct
OTLY.US Oatly Group AB 20251112 0 14.4 14.904 13.56 13.56 124448 13.56 down down correct
OTRKP.US Ontrak Inc 20251112 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251112 0 85.36 86.12 85.23 85.93 270132 84.8319 up up correct
OVBC.US Ohio Valley Banc Corp 20251112 0 35.47 35.77 35.405 35.53 5381 35.3328 up up correct
OVID.US Ovid Therapeutics Inc 20251112 0 1.22 1.36 1.2106 1.32 1598152 1.32 up up correct
OVLY.US Oak Valley Bancorp 20251112 0 28.35 29 28.35 28.67 9437 28.3335 up up correct
OWSCX.US OWSCX 20251112 0 19.47 19.47 19.47 19.47 0 19.0232
OXBR.US Oxbridge Re Holdings Limited 20251112 0 1.39 1.39 1.26 1.34 33970 1.34 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20251112 0 0.2805 0.32 0.2103 0.2699 14450 0.2699 down down correct
OXLC.US Oxford Lane Capital Corp 20251112 0 15.21 15.28 15.12 15.15 970500 13.4142 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251112 0 24.05 24.05 23.95 23.95 2800 23.5317 down down correct
OXLCP.US Oxford Lane Capital Corp 20251112 0 24.6 24.66 24.55 24.55 13200 24.0357 down down correct
OXSQ.US Oxford Square Capital Corp 20251112 0 1.98 2.01 1.97 1.97 1133630 1.8304 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251112 0 23.78 23.85 23.78 23.85 900 23.5121 up down incorrect
OZK.US Bank OZK 20251112 0 45.12 45.55 44.69 44.98 1085303 44.5488 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20251112 0 16.76 16.84 16.6 16.61 12000 16.3234 down down correct
PAA.US Plains All American Pipeline L.P 20251112 0 16.675 16.74 16.51 16.51 1950012 16.1599 down down correct
PAAS.US Pan American Silver Corp 20251112 0 37.73 39.18 37.52 38.37 7956100 38.1236 up up correct
PACB.US Pacific Biosciences of California Inc 20251112 0 1.87 1.91 1.72 1.74 5553104 1.74 down down correct
PAGP.US Plains GP Holdings L.P 20251112 0 17.6 17.65 17.42 17.45 1136921 17.1001 down up incorrect
PAHC.US Phibro Animal Health Corporation 20251112 0 45.33 46.01 44.95 45.32 247056 45.0936 down down correct
PALI.US Palisade Bio Inc 20251112 0 1.82 2.07 1.82 2.04 5511000 2.04 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20251112 0 6.29 6.56 6.22 6.45 295129 6.3695 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20251112 0 218.14 220.03 209.72 210.04 4535075 210.04 down down correct
PASG.US Passage Bio Inc 20251112 0 8.05 9.9 8.05 9.38 115500 9.38 up up correct
PATK.US Patrick Industries Inc 20251112 0 105.03 106.58 103.32 103.36 241300 102.5577 down down correct
PAVM.US PAVmed Inc 20251112 0 0.3601 0.408 0.3515 0.3865 24554 11.595 up up correct
PAX.US Patria Investments Limited 20251112 0 15.1 15.25 15.01 15.14 462500 14.8269 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251112 0 5.69 5.86 5.68 5.75 3258691 5.75 up up correct
PAYS.US PaySign Inc 20251112 0 5.18 5.585 5.18 5.47 862536 5.47 up up correct
PAYX.US Paychex Inc 20251112 0 111.72 111.98 110.83 111.08 1731697 109.9368 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251112 0 19.9 19.9 19.64 19.815 3255 19.815 down down correct
PBFS.US Pioneer Bancorp Inc 20251112 0 13.32 13.34 13.23 13.3 10495 13.3 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20251112 0 14.96 14.96 14.82 14.82 5526 14.7167 down up incorrect
PBLA.US Panbela Therapeutics Inc 20251112 0 0.0111 0.0111 0.0111 0.0111 444 0.0111
PBYI.US Puma Biotechnology Inc 20251112 0 5.11 5.16 4.89 4.99 670356 4.99 down down correct
PCAR.US PACCAR Inc 20251112 0 97.82 99.97 97.57 98.47 1856900 96.9811 up up correct
PCB.US PCB Bancorp 20251112 0 21.82 22.25 21.78 21.88 21600 21.6697 up up correct
PCH.US PotlatchDeltic Corporation 20251112 0 40.62 40.63 39.52 39.91 666300 39.4641 down down correct
PCRX.US Pacira BioSciences Inc 20251112 0 23.98 24.3 23.845 23.86 540446 23.86 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251112 0 0.31 0.33 0.288 0.326 112416 8.15 up up correct
PCT.US PureCycle Technologies Inc 20251112 0 9.96 10.08 9.45 9.6 5827459 9.6 down down correct
PCTTU.US PureCycle Technologies Inc 20251112 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251112 0 1.78 1.78 1.7 1.7 2172 1.7 down down correct
PCTY.US Paylocity Holding Corporation 20251112 0 148.76 149.91 147.1 147.99 828391 147.99 down down correct
PCVX.US Vaxcyte Inc 20251112 0 45.42 46.2425 44.42 46.1 1151501 46.1 up up correct
PCYO.US Pure Cycle Corporation 20251112 0 11.17 11.315 11.0968 11.23 45729 11.23 up up correct
PDD.US Pinduoduo Inc 20251112 0 137.92 138.5 135.5 136.04 4947200 136.04 down down correct
PDEX.US Pro 20251112 0 33.36 33.65 32.3 32.48 19068 32.48 down down correct
PDFS.US PDF Solutions Inc 20251112 0 26.3 26.61 25.8 25.97 265042 25.97 down down correct
PDLB.US PDL Community Bancorp 20251112 0 15.68 15.87 15.5375 15.85 91672 15.85 up up correct
PDSB.US PDS Biotechnology Corporation 20251112 0 1.06 1.1 0.95 0.9638 1460730 0.9638 down down correct
PDSKX.US PDSKX 20251112 0 27.21 27.21 27.21 27.21 0 26.9585
PDSRX.US PDSRX 20251112 0 26.99 26.99 26.99 26.99 0 26.7405
PDSYX.US PDSYX 20251112 0 27.58 27.58 27.58 27.58 0 27.3286
PEB.US PH 20251112 0 18 18.0225 17.77 17.77 5709 17.4187 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251112 0 30.01 30.3681 29.7 29.91 9703 29.4255 down down correct
PEBO.US Peoples Bancorp Inc 20251112 0 29.18 29.65 29.121 29.53 221396 29.1577 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251112 0 34.77 34.955 34.62 34.71 792826 34.2905 down down correct
PEGA.US Pegasystems Inc 20251112 0 60.5 61 58.7 59.25 1498158 59.2202 down down correct
PENN.US Penn National Gaming Inc 20251112 0 15.62 15.72 15.24 15.28 2972596 15.28 down down correct
PEP.US PepsiCo Inc 20251112 0 144.56 145.5 144.06 144.39 5790100 141.7252 down down correct
PERI.US Perion Network Ltd 20251112 0 10.2 11.24 10.09 10.49 1983497 10.49 up up correct
PESI.US Perma 20251112 0 15.33 15.65 13.56 13.81 309611 13.81 down up incorrect
PETS.US PetMed Express Inc 20251112 0 2.7 2.92 2.68 2.9 170994 2.9 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20251112 0 1.4 1.42 1.2625 1.31 8608 1.31 down up incorrect
PETZ.US TDH Holdings Inc 20251112 0 1.06 1.06 1.01 1.01 12513 1.01 down up incorrect
PFALX.US PFALX 20251112 0 7.21 7.21 7.21 7.21 0 6.9157
PFBC.US Preferred Bank 20251112 0 92.52 93.21 92.37 92.37 54700 91.6011 down down correct
PFFLX.US PFFLX 20251112 0 7.21 7.21 7.21 7.21 0 6.9215
PFG.US Principal Financial Group Inc 20251112 0 84.2 85.48 84.2 85.26 1163011 84.4612 up up correct
PFIS.US Peoples Financial Services Corp 20251112 0 47.79 47.79 46.92 47.085 23697 45.9801 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251112 0 9.33 9.45 9.33 9.33 804300 8.9221
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251112 0 23.519 23.519 23.519 23.519 600 23.1953
PGC.US Peapack 20251112 0 26.2 26.605 25.86 25.99 81459 25.9521 down down correct
PGEN.US Precigen Inc 20251112 0 3.97 4.04 3.74 4.02 3996700 4.02 up up correct
PGNY.US Progyny Inc 20251112 0 24.32 24.865 24.03 24.07 2061900 24.07 down down correct
PHAR.US Pharming Group NV 20251112 0 16.54 17.4 16.54 17.15 25730 17.15 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20251112 0 14.39 14.745 13.79 14.62 945221 14.62 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251112 0 1.6 1.64 1.52 1.58 626071 1.58 down down correct
PHUN.US Phunware Inc 20251112 0 2.32 2.345 2.26 2.28 174300 2.28 down up incorrect
PHVS.US Pharvaris N.V 20251112 0 24.01 25.83 23.86 25.81 336989 25.81 up down incorrect
PI.US Impinj Inc 20251112 0 157.41 158.935 152.29 153.04 375600 153.04 down up incorrect
PIIVX.US PIIVX 20251112 0 44.06 44.06 44.06 44.06 0 44.06
PINC.US Premier Inc 20251112 0 28.18 28.2 28.17 28.18 641098 28.18
PKBK.US Parke Bancorp Inc 20251112 0 21.86 22.055 21.8 21.85 20493 21.6929 down down correct
PKOH.US Park 20251112 0 19.75 20.1416 19.7 19.99 19221 19.767 up up correct
PLAB.US Photronics Inc 20251112 0 22.3 22.715 22.25 22.45 546732 22.45 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20251112 0 14.3 15.07 14.3 14.97 1413207 14.97 up up correct
PLBC.US Plumas Bancorp 20251112 0 43.5 43.5 41.9 42.42 11500 42.1523 down down correct
PLBY.US PLBY Group Inc 20251112 0 1.36 1.39 1.3101 1.36 714665 1.36
PLCE.US The Children's Place Inc 20251112 0 9.12 9.53 9.12 9.13 320726 9.13 up up correct
PLMR.US Palomar Holdings Inc 20251112 0 132.04 134.5 131.525 132.45 325300 132.45 up up correct
PLPC.US Preformed Line Products Company 20251112 0 207.88 211.4 205.59 207.84 50433 207.6341 down down correct
PLRX.US Pliant Therapeutics Inc 20251112 0 1.68 1.815 1.67 1.8 1163201 1.8 up up correct
PLSE.US Pulse Biosciences Inc 20251112 0 15.25 15.46 14.85 15 109508 15 down down correct
PLTK.US Playtika Holding Corp 20251112 0 4.23 4.31 4.185 4.22 1478900 4.1163 down down correct
PLUG.US Plug Power Inc 20251112 0 2.53 2.75 2.49 2.73 176868000 2.73 up up correct
PLUS.US ePlus inc 20251112 0 89.72 92.6599 88.54 91.55 173939 91.0085 up up correct
PLXS.US Plexus Corp 20251112 0 143.76 147.57 143.76 146.24 171056 146.24 up up correct
PMAAX.US PMAAX 20251112 0 10.19 10.19 10.19 10.19 0 10.0584
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251112 0 0.9 0.9335 0.8312 0.8514 50167 0.8514 down down correct
PMFLX.US PMFLX 20251112 0 10.19 10.19 10.19 10.19 0 10.0423
PMT.US PC 20251112 0 18.95 19.06 18.9263 19.0351 7520 18.2109 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20251112 0 13.94 14.22 13.88 14.03 30626 14.03 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251112 0 1.35 1.4455 1.34 1.42 272032 1.42 up up correct
PNBK.US Patriot National Bancorp Inc 20251112 0 1.08 1.14 1.08 1.08 214400 1.08
PNFP.US Pinnacle Financial Partners Inc 20251112 0 87.76 88.84 87.72 88.45 1293357 88.0108 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251112 0 25.14 25.14 25.1001 25.12 4955 24.6982 down down correct
PNNT.US PennantPark Investment Corporation 20251112 0 6.5 6.58 6.5 6.55 261300 6.2002 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251112 0 144.05 147.5851 139.88 140.47 29856 140.47 down down correct
PNTG.US The Pennant Group Inc 20251112 0 25.17 25.71 25.0788 25.25 193790 25.25 up up correct
POAI.US Predictive Oncology Inc 20251112 0 6.55 6.77 6.26 6.74 31560 6.74 up up correct
PODD.US Insulet Corporation 20251112 0 325.96 339.51 324.755 336.84 606176 336.84 up up correct
POLA.US Polar Power Inc 20251112 0 3.183 3.29 3.11 3.16 14899 3.16 down down correct
POOL.US Pool Corporation 20251112 0 253.71 255.66 249.39 250.54 665204 250.54 down down correct
POW.US Powered Brands 20251112 0 20.52 20.52 20.296 20.365 13300 20.3261 down down correct
POWI.US Power Integrations Inc 20251112 0 36.08 36.73 35.41 35.66 783300 35.2808 down down correct
POWL.US Powell Industries Inc 20251112 0 363.77 369.9499 346.5299 356.23 189624 355.7626 down down correct
POWW.US AMMO Inc 20251112 0 1.89 1.99 1.84 1.87 820270 1.87 down down correct
POWWP.US AMMO Inc 20251112 0 24.1 24.29 24 24 1500 22.9437 down down correct
PPBT.US Purple Biotech Ltd 20251112 0 0.824 0.827 0.781 0.789 25480 7.89 down down correct
PPC.US Pilgrim's Pride Corporation 20251112 0 37.76 38.45 37.64 37.95 1119363 37.95 up up correct
PPIH.US Perma 20251112 0 27.36 27.75 26.79 27.355 72024 27.355 down down correct
PPSI.US Pioneer Power Solutions Inc 20251112 0 4.23 4.49 4.18 4.2 67052 4.2 down down correct
PPTA.US Midas Gold Corp. 20251112 0 23.07 24.55 22.99 23.09 3022500 23.09 up up correct
PRAA.US PRA Group Inc 20251112 0 15.95 16.323 15.75 15.96 378511 15.96 up up correct
PRAX.US Praxis Precision Medicines Inc 20251112 0 181.48 188.525 180.483 183.61 440700 183.61 up up correct
PRCH.US Porch Group Inc 20251112 0 10.37 10.535 9.975 10.17 2147694 10.17 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251112 0 31.27 31.44 30.51 30.77 1024700 30.77 down down correct
PRDO.US Perdoceo Education Corporation 20251112 0 31.42 31.68 31.19 31.29 646200 30.9821 down down correct
PRFX.US PainReform Ltd 20251112 0 0.92 0.9798 0.88 0.9691 18787 4.8455 up up correct
PRGS.US Progress Software Corporation 20251112 0 43.1 43.625 42.865 42.89 420837 42.89 down down correct
PRIM.US Primoris Services Corporation 20251112 0 126 127.99 122.73 123.04 1080483 122.9608 down down correct
PRIVX.US Sharespost 100 Fund 20251112 0 43.25 43.25 43.25 43.25 0 43.25
PRLD.US Prelude Therapeutics Incorporated 20251112 0 1.38 1.48 1.34 1.47 701291 1.47 up up correct
PRLVX.US PRLVX 20251112 0 42.42 42.42 42.42 42.42 0 42.42
PROF.US Profound Medical Corp 20251112 0 6.66 6.66 6.0501 6.47 68520 6.47 down down correct
PROV.US Provident Financial Holdings Inc 20251112 0 15.6 15.6369 15.44 15.5 9499 15.228 down up incorrect
PRPH.US ProPhase Labs Inc 20251112 0 0.271 0.28 0.2606 0.2679 115513 2.679 down up incorrect
PRPL.US Purple Innovation Inc 20251112 0 0.721 0.7505 0.685 0.6901 585855 0.6901 down up incorrect
PRPO.US Precipio Inc 20251112 0 20.9 21 19.4017 20 15853 20 down up incorrect
PRQR.US ProQR Therapeutics N.V 20251112 0 2.19 2.27 2.11 2.16 294739 2.16 down up incorrect
PRTA.US Prothena Corporation plc 20251112 0 10.36 10.9 10.22 10.85 686417 10.85 up up correct
PRTC.US PureTech Health plc 20251112 0 16.2501 16.8 16.2501 16.8 2074 16.8 up up correct
PRTH.US Priority Technology Holdings Inc 20251112 0 5.53 5.8299 5.505 5.78 1088339 5.78 up up correct
PRTS.US CarParts.com Inc 20251112 0 0.5635 0.5796 0.459 0.4758 2901721 0.4758 down down correct
PRVA.US Privia Health Group Inc 20251112 0 24.32 24.515 23.88 24.22 935838 24.22 down down correct
PSA.US PQ 20251112 0 16.38 16.45 16.32 16.32 32123 16.0689 down down correct
PSEC.US Prospect Capital Corporation 20251112 0 2.86 2.8601 2.79 2.81 2210029 2.6282 down down correct
PSHG.US Performance Shipping Inc 20251112 0 2.13 2.23 2.13 2.19 84800 2.19 up up correct
PSMT.US PriceSmart Inc 20251112 0 116.44 117.4 115.9 116.8 118844 116.2748 up up correct
PSNL.US Personalis Inc 20251112 0 8.55 8.68 8 8.01 1302961 8.01 down down correct
PSTV.US Plus Therapeutics Inc 20251112 0 0.57 0.57 0.54 0.56 3101100 0.56 down down correct
PT.US Pintec Technology Holdings Limited 20251112 0 1.02 1.03 0.99 0.99 57500 0.99 down down correct
PTC.US PTC Inc 20251112 0 177.97 180.17 177.43 178.16 1038696 178.16 up up correct
PTCT.US PTC Therapeutics Inc 20251112 0 74.25 75 73.01 74.95 1444384 74.95 up up correct
PTEN.US Patterson 20251112 0 6.29 6.33 5.92 5.97 10926500 5.8186 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20251112 0 85.41 86.9 84.5001 84.85 1361095 84.85 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20251112 0 2.0013 2.0576 1.9 1.92 26151 1.92 down up incorrect
PTIXW.US Protagenic Therapeutics Inc 20251112 0 0.0281 0.0281 0.0226 0.0252 13796 0.0252 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20251112 0 4.71 4.795 4.635 4.66 2550945 4.66 down down correct
PTON.US Peloton Interactive Inc 20251112 0 7.55 7.6865 7.195 7.46 11396560 7.46 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20251112 0 0.018 0.019 0.017 0.018 42800 0.018
PUBM.US PubMatic Inc 20251112 0 10.76 10.97 9.5 9.565 2316227 9.565 down down correct
PUCK.US Goal Acquisitions Corp 20251112 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251112 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251112 0 4.88 4.88 4.88 4.88 992 4.88
PVBC.US Provident Bancorp Inc 20251112 0 13 13 12.82 12.82 14351 12.82 down down correct
PWP.US Perella Weinberg Partners 20251112 0 19.29 19.69 19.25 19.36 931239 19.2247 up up correct
PXLW.US Pixelworks Inc 20251112 0 6.61 6.8 6.21 6.53 231100 6.53 down down correct
PXS.US Pyxis Tankers Inc 20251112 0 2.77 2.77 2.75 2.77 6187 2.77
PYPD.US PolyPid Ltd 20251112 0 3.75 3.78 3.6 3.75 102800 3.75
PYPL.US PayPal Holdings Inc 20251112 0 67.53 67.99 66.9 67.2 10133960 66.8426 down down correct
PYXS.US Pyxis Oncology Inc. 20251112 0 4.52 4.54 4.18 4.37 941001 4.37 down down correct
PZZA.US Papa John's International Inc 20251112 0 42.36 42.795 40.52 40.76 1585452 39.7692 down down correct
QCOM.US QUALCOMM Incorporated 20251112 0 175 177.42 174.88 176.67 8785800 174.6505 up down incorrect
QCRH.US QCR Holdings Inc 20251112 0 77.49 79.08 77.41 78.1 88912 78.0451 up down incorrect
QDEL.US Quidel Corporation 20251112 0 21.89 23.25 21.67 22.59 2428201 22.59 up up correct
QFIN.US 360 DigiTech Inc 20251112 0 23.64 23.79 23 23.24 982928 23.24 down down correct
QH.US Quhuo Limited 20251112 0 0.865 1.93 0.836 1.23 50529700 1.23 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251112 0 2.37 2.38 2.33 2.35 107100 2.35 down down correct
QLGN.US Qualigen Therapeutics Inc 20251112 0 2.65 2.85 2.6 2.65 128629 2.65
QLYS.US Qualys Inc 20251112 0 153.86 155.47 148.78 150.05 371842 150.05 down up incorrect
QMCO.US Quantum Corporation 20251112 0 7.79 7.93 7.51 7.7 437900 7.7 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251112 0 10.32 12.4 9.82 12.09 376000 12.09 up up correct
QNST.US QuinStreet Inc 20251112 0 14.37 14.56 14.18 14.24 520883 14.24 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251112 0 28.15 28.16 27.83 28.01 75100 27.4496 down down correct
QRHC.US Quest Resource Holding Corporation 20251112 0 1.48 1.67 1.47 1.53 328802 1.53 up up correct
QRVO.US Qorvo Inc 20251112 0 86.88 88.055 86.88 87.84 1018541 87.84 up up correct
QSI.US Quantum 20251112 0 1.58 1.615 1.52 1.52 5462100 1.52 down down correct
QSIAW.US Quantum 20251112 0 0.29 0.3234 0.29 0.3188 9059 0.3188 up up correct
QTRX.US Quanterix Corporation 20251112 0 5.03 5.315 4.91 5.22 629086 5.22 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20251112 0 12 12.055 11.02 11.14 24994301 11.14 down down correct
QUIK.US QuickLogic Corporation 20251112 0 6.76 7.17 6.02 6.22 428574 6.22 down down correct
QURE.US uniQure N.V 20251112 0 29.86 30.98 28.385 30.12 3765518 30.12 up up correct
RAIL.US FreightCar America Inc 20251112 0 8.97 9.2 8.5 8.65 357238 8.65 down down correct
RAIN.US Rain Therapeutics Inc 20251112 0 5.07 5.4 4.56 5.25 122200 5.25 up up correct
RAND.US Rand Capital Corporation 20251112 0 13.87 14 13.7925 13.7925 1327 13.1029 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251112 0 1.88 2.15 1.88 2.12 4398500 2.12 up up correct
RAPT.US RAPT Therapeutics Inc 20251112 0 29.65 29.9 29.02 29.4 621600 29.4 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20251112 0 33.25 33.74 32.95 33.53 1078903 33.53 up up correct
RAVE.US RAVE Restaurant Group Inc 20251112 0 2.7201 3.1886 2.72 2.99 80525 2.99 up up correct
RBB.US RBB Bancorp 20251112 0 19.31 19.4 19.12 19.29 26508 19.1397 down down correct
RBBN.US Ribbon Communications Inc 20251112 0 3.2 3.27 3.2 3.24 768700 3.24 up up correct
RBCAA.US Republic Bancorp Inc 20251112 0 66.28 66.85 66.275 66.67 13393 66.2683 up up correct
RBCN.US Rubicon Technology Inc 20251112 0 4.09 4.09 4.09 4.09 600 4.09
RBKB.US Rhinebeck Bancorp Inc 20251112 0 9.83 9.88 9.6601 9.7 6176 9.7 down down correct
RCAT.US Red Cat Holdings Inc 20251112 0 8.7 9.04 8.25 8.56 6777200 8.56 down down correct
RCEL.US AVITA Medical Inc 20251112 0 3.92 3.92 3.73 3.78 184600 3.78 down down correct
RCILX.US RCILX 20251112 0 9.22 9.22 9.22 9.22 0 9.22
RCKT.US Rocket Pharmaceuticals Inc 20251112 0 3.29 3.3686 3.21 3.3 1489437 3.3 up up correct
RCKY.US Rocky Brands Inc 20251112 0 30.31 31.42 29.5772 30.07 76821 29.8139 down down correct
RCMT.US RCM Technologies Inc 20251112 0 19.6927 19.7015 19.06 19.3 28036 19.3 down down correct
RCON.US Recon Technology Ltd 20251112 0 1.42 1.43 1.42 1.42 3287 1.42
RDCM.US RADCOM Ltd 20251112 0 14.44 14.44 12.83 13.32 256800 13.32 down down correct
RDHL.US RedHill Biopharma Ltd 20251112 0 1.06 1.1 1.03 1.07 100102 1.07 up up correct
RDI.US Reading International Inc 20251112 0 1.32 1.34 1.3 1.31 26202 1.31 down down correct
RDIB.US Reading International Inc 20251112 0 11.3 11.77 11.04 11.5 9576 11.5 up up correct
RDNT.US RadNet Inc 20251112 0 78.45 79.97 74.35 74.45 1388110 74.45 down down correct
RDVT.US Red Violet Inc 20251112 0 58.1 58.23 57.155 57.98 57627 57.98 down down correct
RDWR.US Radware Ltd 20251112 0 23.42 23.42 22.74 22.84 194338 22.84 down down correct
REAL.US The RealReal Inc 20251112 0 15.56 16.24 14.47 14.77 8039062 14.77 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251112 0 3.97 4.115 3.92 4.1 1707852 4.1 up up correct
REE.US REE Automotive Ltd. 20251112 0 0.9 0.9244 0.875 0.8967 63413 0.8967 down down correct
REED.US Reed's Inc 20251112 0 7.41 7.41 7.41 7.41 1012 7.41
REFR.US Research Frontiers Incorporated 20251112 0 1.75 1.8856 1.6801 1.8 43410 1.8 up up correct
REG.US Regency Centers Corporation 20251112 0 70.98 71.24 69.96 70 1203274 69.22 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251112 0 678.89 690.78 672.67 681.72 1208300 680.0483 up up correct
REKR.US Rekor Systems Inc 20251112 0 2.2 2.235 2.11 2.2 3052500 2.2
RELI.US Reliance Global Group Inc 20251112 0 0.7679 0.8 0.7605 0.7949 225353 0.7949 up up correct
RELIW.US Reliance Global Group Inc 20251112 0 0.035 0.035 0.0301 0.0301 19436 0.0301 down down correct
RELL.US Richardson Electronics Ltd 20251112 0 10.49 10.84 10.4201 10.71 37912 10.6507 up up correct
RELY.US Remitly Global Inc. Common Stock 20251112 0 12.47 12.67 12.18 12.2 4771288 12.2 down up incorrect
REPL.US Replimune Group Inc 20251112 0 9.07 9.37 8.52 9.04 3489295 9.04 down up incorrect
RETO.US ReTo Eco 20251112 0 2.86 3.0799 2.86 2.92 10870 2.92 up down incorrect
REYN.US Reynolds Consumer Products Inc 20251112 0 24.7 24.84 24.56 24.73 1049800 24.2582 up up correct
RFIL.US RF Industries Ltd 20251112 0 7.04 7.1 6.56 6.62 123200 6.62 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251112 0 14.33 14.48 13.68 13.68 138300 13.68 down down correct
RGCO.US RGC Resources Inc 20251112 0 21.3 21.56 21.0001 21.28 10155 21.0708 down down correct
RGEN.US Repligen Corporation 20251112 0 152.62 158.74 152.62 158.01 1386664 158.01 up up correct
RGLD.US Royal Gold Inc 20251112 0 188 194.59 186.5033 193.51 970457 193.0965 up down incorrect
RGNX.US REGENXBIO Inc 20251112 0 11.55 12.0099 11.42 11.6 515556 11.6 up down incorrect
RGP.US Resources Connection Inc 20251112 0 4.57 4.63 4.48 4.53 311500 4.3815 down up incorrect
RIBT.US RiceBran Technologies 20251112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251112 0 24.38 24.99 24.18 24.63 57500 24.5673 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20251112 0 38.5 40.06 38.17 39.94 807376 39.94 up up correct
RILY.US B. Riley Financial Inc 20251112 0 5.7 5.875 5.5 5.59 422731 5.59 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251112 0 24.0683 24.18 24.01 24.0959 2878 23.7628 up up correct
RILYN.US B. Riley Financial Inc 20251112 0 20 20.1 19.67 19.75 16300 19.4084 down down correct
RILYP.US B. Riley Financial Inc 20251112 0 5.8 5.8 5.3 5.37 9800 5.37 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251112 0 13.04 13.5 12.5 12.68 8900 12.3984 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251112 0 10.67 10.95 10.37 10.53 35833 10.301 down down correct
RIOT.US Riot Blockchain Inc 20251112 0 16.47 16.47 15.08 15.46 24259800 15.46 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251112 0 17.555 17.71 16.4 17.52 72372100 17.52 down down correct
RKDA.US Arcadia Biosciences Inc 20251112 0 3.52 3.65 3.52 3.58 7100 3.58 up up correct
RKLB.US Rocket Lab USA Inc. 20251112 0 51.93 55.33 49.66 49.97 21987100 49.97 down down correct
RLAY.US Relay Therapeutics Inc 20251112 0 6.29 6.41 6.15 6.17 2042556 6.17 down down correct
RLMD.US Relmada Therapeutics Inc 20251112 0 3.33 3.945 3.3216 3.91 1954796 3.91 up up correct
RLYB.US Rallybio Corporation Common Stock 20251112 0 0.6838 0.7169 0.6666 0.6982 16177 5.5856 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251112 0 12.77 13.46 12.77 13.2 51000 12.9209 up up correct
RMBS.US Rambus Inc 20251112 0 107.45 107.4999 101.542 102.21 1772462 102.21 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251112 0 1.64 1.7 1.63 1.63 8134 1.63 down up incorrect
RMNI.US Rimini Street Inc 20251112 0 3.94 4.07 3.905 4.05 257072 4.05 up down incorrect
RMR.US The RMR Group Inc 20251112 0 15.51 15.71 15.51 15.6 166988 15.1626 up down incorrect
RMTI.US Rockwell Medical Inc 20251112 0 0.9492 1.0701 0.94 0.9551 922146 0.9551 up up correct
RNA.US Avidity Biosciences Inc 20251112 0 70.7 70.98 70.55 70.82 3018294 70.82 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251112 0 9.06 9.14 8.6 8.8 11939 8.8 down down correct
RNST.US Renasant Corporation 20251112 0 34.73 35.48 34.73 34.99 707350 34.7744 up down incorrect
RNW.US Renew Energy Global PLC 20251112 0 7.36 7.37 7.305 7.33 1145443 7.33 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251112 0 0.02 0.02 0.011 0.011 96000 0.011 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20251112 0 1.04 1.09 0.991 1 426700 1 down up incorrect
ROAD.US Construction Partners Inc 20251112 0 110.32 113.065 109.58 111.68 292902 111.68 up down incorrect
ROCK.US Gibraltar Industries Inc 20251112 0 61.65 62.92 60.88 60.97 312859 60.97 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251112 0 20.94 21.33 20.83 21.32 7773200 21.32 up up correct
ROKU.US Roku Inc 20251112 0 107.52 108 105.46 105.92 1863125 105.92 down down correct
ROOT.US Root Inc 20251112 0 86.13 88.34 85.5 88.065 335900 88.065 up up correct
ROST.US Ross Stores Inc 20251112 0 163.03 163.44 161.15 162.85 2535515 162.4799 down down correct
RPAY.US Repay Holdings Corporation 20251112 0 3.75 3.83 3.575 3.61 1528043 3.61 down down correct
RPD.US Rapid7 Inc 20251112 0 14.29 14.37 13.98 14 1200777 14 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251112 0 3.76 4.25 3.68 4.14 326581 4.14 up up correct
RPRX.US Royalty Pharma plc 20251112 0 39.03 40 38.92 39.59 4083642 39.1657 up up correct
RPTX.US Repare Therapeutics Inc 20251112 0 1.74 1.74 1.69 1.72 123666 1.72 down down correct
RRBI.US Red River Bancshares Inc 20251112 0 67.89 69.18 67.85 67.94 17600 67.7955 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251112 0 4.4 4.55 4.3 4.38 283258 4.38 down down correct
RRR.US Red Rock Resorts Inc 20251112 0 58.9 59.43 57.7 58.23 7950300 57.1042 down down correct
RSSS.US Research Solutions Inc 20251112 0 3.13 3.14 2.94 3.07 44033 3.07 down down correct
RSVR.US Reservoir Media Inc 20251112 0 7.53 7.53 7.25 7.29 54806 7.29 down down correct
RSVRW.US Reservoir Media Management Inc 20251112 0 0.22 0.22 0.22 0.22 0 0.22
RUN.US Sunrun Inc 20251112 0 20.2 20.2 19.08 19.44 9099997 19.44 down down correct
RUSHA.US Rush Enterprises Inc 20251112 0 49.73 50.41 49.29 49.33 565024 49.2005 down down correct
RUSHB.US Rush Enterprises Inc 20251112 0 51.39 52.15 51.39 51.56 15894 51.4104 up up correct
RVMD.US Revolution Medicines Inc 20251112 0 64.05 66 63.51 65.83 2767700 65.83 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251112 0 0.5599 0.5874 0.5499 0.5792 3716634 0.5792 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251112 0 0.0302 0.0302 0.0269 0.0295 38401 0.0295 down down correct
RVSB.US Riverview Bancorp Inc 20251112 0 5.34 5.4305 5.34 5.38 29057 5.3587 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251112 0 9.83 10.06 9.83 9.98 268056 9.6456 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20251112 0 4.72 4.8 4.54 4.65 23549350 4.65 down down correct
RXST.US RxSight Inc. Common Stock 20251112 0 10.24 10.56 9.92 10.01 837433 10.01 down down correct
RXT.US Rackspace Technology Inc 20251112 0 1.22 1.23 1.17 1.19 986901 1.19 down down correct
RYAAY.US Ryanair Holdings plc 20251112 0 64.73 65.25 64.675 64.93 877138 64.5023 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251112 0 99.69 102.7 97.77 97.92 674192 97.92 down down correct
RZB.US Reinsurance Group of America Incorporated 20251112 0 24.99 25.02 24.91 24.92 8492 24.2143 down down correct
RZLT.US Rezolute Inc 20251112 0 10.02 10.62 9.92 10 1804808 10 down down correct
SABR.US Sabre Corporation 20251112 0 1.83 1.87 1.77 1.79 8331678 1.79 down down correct
SABS.US SAB Biotherapeutics Inc 20251112 0 3.28 3.44 3.07 3.41 155507 3.41 up up correct
SAFT.US Safety Insurance Group Inc 20251112 0 76.43 77.795 74.5742 76.77 129658 74.9421 up up correct
SAIA.US Saia Inc 20251112 0 283 289.75 282.9 285.04 295664 285.04 up up correct
SALM.US Salem Media Group Inc 20251112 0 0.6327 0.64 0.5399 0.6 271794 0.6 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20251112 0 13.83 14.1999 13.83 14.14 36758 13.9482 up up correct
SANA.US Sana Biotechnology Inc 20251112 0 4.32 4.39 4.055 4.06 3053273 4.06 down down correct
SANM.US Sanmina Corporation 20251112 0 170.75 173.2648 168.24 169.8 886770 169.8 down down correct
SANW.US S&W Seed Company 20251112 0 0.313 0.313 0.313 0.313 391 0.313
SATS.US EchoStar Corporation 20251112 0 71.59 72.25 69.43 69.63 2932000 69.63 down down correct
SAVA.US Cassava Sciences Inc 20251112 0 3.13 3.3 2.92 3.26 1763000 3.26 up down incorrect
SBAC.US SBA Communications Corporation 20251112 0 202 203.26 200.64 201.63 781333 200.52 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20251112 0 31.28 31.74 30.465 30.8 584833 30.6203 down up incorrect
SBET.US Sharplink Gaming Ltd 20251112 0 11.92 12.1 11.27 11.57 10076300 11.57 down down correct
SBFG.US SB Financial Group Inc 20251112 0 21.09 21.8255 21.0178 21.2 13627 20.8916 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251112 0 16.36 16.725 16.18 16.66 430961 16.3957 up up correct
SBLK.US Star Bulk Carriers Corp 20251112 0 18.7 18.89 18.5614 18.78 522063 18.6792 up down incorrect
SBNY.US Signature Bank 20251112 0 0.4 0.6 0.4 0.6 1200 0.6 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20251112 0 19.03 19.19 18.84 18.88 3976954 18.3011 down up incorrect
SBSI.US Southside Bancshares Inc 20251112 0 28.86 29 28.72 28.82 134900 28.1441 down up incorrect
SBUX.US Starbucks Corporation 20251112 0 87.63 89.055 87.13 87.26 11975820 86.079 down down correct
SCHL.US Scholastic Corporation 20251112 0 28.05 28.8 28.05 28.57 197178 28.4093 up up correct
SCKT.US Socket Mobile Inc 20251112 0 1.09 1.12 1.07 1.08 13000 1.08 down down correct
SCOR.US comScore Inc 20251112 0 6.86 6.91 6.67 6.67 7756 6.67 down down correct
SCPS.US Scopus BioPharma Inc 20251112 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20251112 0 40.74 41.82 40.74 41.47 149267 41.47 up up correct
SCVL.US Shoe Carnival Inc 20251112 0 17.2 17.57 16.88 16.94 338582 16.8072 down up incorrect
SCYX.US SCYNEXIS Inc 20251112 0 0.619 0.625 0.5866 0.5907 539789 0.5907 down up incorrect
SDGR.US Schrödinger Inc 20251112 0 18.4 18.59 17.825 17.98 792604 17.98 down up incorrect
SEAC.US SeaChange International Inc 20251112 0 3.02 3.02 3.02 3.02 0 3.02
SEAT.US Vivid Seats Inc. Class A Common Stock 20251112 0 9.77 9.9 9.09 9.46 161600 9.46 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251112 0 0.05 0.06 0.039 0.049 6700 0.049 down down correct
SEDG.US SolarEdge Technologies Inc 20251112 0 45.47 45.89 42.26 42.51 3583766 42.51 down down correct
SEED.US Origin Agritech Limited 20251112 0 1.35 1.43 1.33 1.41 25200 1.41 up up correct
SEER.US Seer Inc 20251112 0 2.1 2.11 2.05 2.08 143274 2.08 down up incorrect
SEIC.US SEI Investments Company 20251112 0 83.45 84.69 83.45 83.7 536975 83.187 up down incorrect
SELF.US Global Self Storage Inc 20251112 0 4.97 5.09 4.97 5.05 25734 4.9764 up down incorrect
SENEA.US Seneca Foods Corporation 20251112 0 114.89 119.01 113.58 118.26 170404 118.26 up up correct
SENEB.US Seneca Foods Corporation 20251112 0 118.28 118.28 116.59 117.71 1000 117.71 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20251112 0 2.69 3.176 2.69 3.12 32624 3.12 up up correct
SFBC.US Sound Financial Bancorp Inc 20251112 0 45.45 45.475 44.81 44.81 5309 44.5969 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20251112 0 72.64 73.135 71.27 71.27 256482 70.8928 down up incorrect
SFIX.US Stitch Fix Inc 20251112 0 4.41 4.55 4.41 4.45 1347318 4.45 up down incorrect
SFM.US Sprouts Farmers Market Inc 20251112 0 78.37 82.53 78 82.12 2511982 82.12 up down incorrect
SFNC.US Simmons First National Corporation 20251112 0 18.04 18.35 18.04 18.11 1227285 17.9135 up up correct
SFST.US Southern First Bancshares Inc 20251112 0 49.76 49.83 48.63 48.63 20879 48.63 down down correct
SGA.US Saga Communications Inc 20251112 0 12.01 12.15 12.01 12.01 9601 11.5296
SGBX.US SG Blocks Inc 20251112 0 1.88 2.44 1.88 2.39 3835063 2.39 up up correct
SGC.US Superior Group of Companies Inc 20251112 0 9.25 9.7133 9.24 9.41 38535 9.1463 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251112 0 7.1 8.06 7 7.72 822529 7.72 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251112 0 5.9 6.015 5.715 5.84 3508400 5.84 down down correct
SGMO.US Sangamo Therapeutics Inc 20251112 0 0.5036 0.5101 0.47 0.47 4421872 0.47 down down correct
SGRP.US SPAR Group Inc 20251112 0 1.078 1.08 1.05 1.06 13831 1.06 down down correct
SGRY.US Surgery Partners Inc 20251112 0 15.71 16.02 15.4 15.86 4123275 15.86 up up correct
SHBI.US Shore Bancshares Inc 20251112 0 16.39 16.64 16.33 16.36 98865 16.1353 down down correct
SHC.US Sotera Health Company 20251112 0 16.12 16.355 16.005 16.25 5110100 16.25 up up correct
SHEN.US Shenandoah Telecommunications Company 20251112 0 11.08 11.17 10.795 10.81 246464 10.81 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251112 0 8.52 8.86 8.52 8.8 130453 8.6789 up up correct
SHLS.US Shoals Technologies Group Inc 20251112 0 9.05 9.1 8.192 8.93 8853500 8.93 down down correct
SHO.US PI 20251112 0 19.79 19.92 19.63 19.63 520 19.2674 down down correct
SHOO.US Steven Madden Ltd 20251112 0 39.34 39.86 38.79 38.84 1027203 38.653 down down correct
SIBN.US SI 20251112 0 18.19 18.54 17.88 18 796037 18 down down correct
SIEB.US Siebert Financial Corp 20251112 0 2.8 2.91 2.74 2.85 15860 2.85 up up correct
SIFY.US Sify Technologies Limited 20251112 0 10.96 11.62 10.93 11.58 52800 11.58 up up correct
SIGA.US SIGA Technologies Inc 20251112 0 6.36 6.4137 6.2 6.21 453671 6.21 down down correct
SIGI.US Selective Insurance Group Inc 20251112 0 78.93 79.56 78.85 79.12 361321 78.3063 up up correct
SIGIP.US Selective Insurance Group Inc 20251112 0 17.324 17.324 17.21 17.234 4300 16.6619 down down correct
SILC.US Silicom Ltd 20251112 0 15.165 15.23 14.55 14.55 16158 14.55 down down correct
SIMO.US Silicon Motion Technology Corporation 20251112 0 94.94 95.07 90.685 91.26 363749 90.3876 down down correct
SINT.US Sintx Technologies Inc 20251112 0 3.59 3.73 3.4 3.43 115600 3.43 down down correct
SIRI.US Sirius XM Holdings Inc 20251112 0 21.7 21.81 21.55 21.68 2956100 21.4057 down down correct
SISI.US Shineco Inc 20251112 0 0.2 0.2 0.2 0.2 200 0.2
SITM.US SiTime Corporation 20251112 0 310 317.225 303.03 305.85 317300 305.85 down down correct
SJ.US Scienjoy Holding Corporation 20251112 0 0.47 0.622 0.47 0.55 138944 0.55 up up correct
SKIN.US The Beauty Health Company 20251112 0 1.34 1.375 1.29 1.33 618139 1.33 down down correct
SKYT.US SkyWater Technology Inc 20251112 0 22.25 23.0399 20.75 21.39 2408779 21.39 down up incorrect
SKYW.US SkyWest Inc 20251112 0 97.64 101.45 97.62 100.96 323141 100.96 up up correct
SLAB.US Silicon Laboratories Inc 20251112 0 128.51 130.25 126.28 126.95 185111 126.95 down down correct
SLDB.US Solid Biosciences Inc 20251112 0 4.5 4.98 4.48 4.74 1340474 4.74 up up correct
SLGL.US Sol 20251112 0 31.5 31.915 29.91 31.5 49300 31.5
SLGN.US Silgan Holdings Inc 20251112 0 38.84 39.14 38.03 38.05 1143300 37.858 down up incorrect
SLM.US SLM Corporation 20251112 0 26.88 28.3 26.81 28.18 4188000 27.8726 up down incorrect
SLMBP.US SLM Corporation 20251112 0 75.85 75.855 75.85 75.855 2131 72.9182 up down incorrect
SLN.US Silence Therapeutics plc 20251112 0 6.71 6.9034 6.5127 6.73 161325 6.73 up up correct
SLNG.US Stabilis Solutions Inc 20251112 0 4.77 4.77 4.68 4.76 5500 4.76 down down correct
SLNH.US Soluna Holdings Inc 20251112 0 2.43 2.485 1.98 2.11 7672299 2.11 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251112 0 10.6 11 9.26 9.76 95000 9.76 down down correct
SLNO.US Soleno Therapeutics Inc 20251112 0 48.58 50.11 47.37 47.73 1750051 47.73 down down correct
SLP.US Simulations Plus Inc 20251112 0 17.65 17.8 17.29 17.33 144300 17.33 down down correct
SLRC.US SLR Investment Corp 20251112 0 15.5 15.68 15.43 15.48 288390 15.0833 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20251112 0 1.3 1.73 1.12 1.15 76822305 1.15 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251112 0 1.51 1.5699 1.475 1.49 4558044 1.49 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251112 0 24.805 24.805 24.805 24.805 100 24.7724
SMBC.US Southern Missouri Bancorp Inc 20251112 0 54.72 55.57 54.43 54.69 49427 54.2304 down down correct
SMBK.US SmartFinancial Inc 20251112 0 35.96 37.225 35.84 35.91 95768 35.7613 down down correct
SMCI.US Super Micro Computer Inc 20251112 0 39.19 39.45 37.5725 37.91 24749670 37.91 down down correct
SMID.US Smith 20251112 0 37.91 40 37.83 37.83 25074 37.83 down down correct
SMIT.US Schmitt Industries Inc 20251112 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251112 0 27.41 27.65 24.2601 25.73 928635 25.73 down down correct
SMMT.US Summit Therapeutics Inc 20251112 0 19.27 19.4 18.65 18.83 1969600 18.83 down up incorrect
SMPL.US The Simply Good Foods Company 20251112 0 19.14 19.8 19.13 19.56 1433400 19.56 up down incorrect
SMSI.US Smith Micro Software Inc 20251112 0 0.65 0.665 0.63 0.6556 222558 0.6556 up down incorrect
SMTC.US Semtech Corporation 20251112 0 74.73 75.5 71.48 71.7 1496122 71.7 down down correct
SMTI.US Sanara MedTech Inc 20251112 0 26.8 26.8 20.79 21.11 331600 21.11 down down correct
SNAX.US Stryve Foods Inc 20251112 0 0.001 0.001 0.001 0.001 2700 0.001
SNBR.US Sleep Number Corporation 20251112 0 4.32 4.355 4.12 4.21 678421 4.21 down down correct
SNCR.US Synchronoss Technologies Inc 20251112 0 5.54 5.61 5.27 5.35 162300 5.35 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20251112 0 12.35 12.775 12.35 12.71 646621 12.71 up down incorrect
SND.US Smart Sand Inc 20251112 0 2.39 2.395 2.23 2.31 206526 2.2746 down up incorrect
SNDL.US Sundial Growers Inc 20251112 0 1.85 1.86 1.786 1.79 1244900 1.79 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20251112 0 17.56 17.8 16.69 16.79 2137288 16.79 down up incorrect
SNES.US SenesTech Inc 20251112 0 3.19 3.4 2.99 2.99 110480 2.99 down up incorrect
SNEX.US StoneX Group Inc 20251112 0 90.48 91.505 89.6 90.03 375942 90.03 down down correct
SNFCA.US Security National Financial Corporation 20251112 0 8.182 8.22 8.105 8.15 16369 8.15 down down correct
SNGX.US Soligenix Inc 20251112 0 1.41 1.44 1.35 1.36 118400 1.36 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251112 0 3.73 3.73 3.47 3.68 7600 3.68 down down correct
SNPS.US Synopsys Inc 20251112 0 400.62 403.75 394.44 398.81 1705087 398.81 down down correct
SNSE.US Sensei Biotherapeutics Inc 20251112 0 9.84 10.3 9.53 10.1 64283 10.1 up up correct
SNT.US Senstar Technologies Ltd. 20251112 0 4.78 4.85 4.5822 4.75 16917 4.75 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251112 0 2.01 2.07 1.94 1.999 3200 1.999 down down correct
SNY.US Sanofi 20251112 0 51.96 52.44 51.9 51.92 1294600 51.92 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251112 0 31.18 32.73 30.96 32.21 102911700 32.21 up up correct
SOHO.US Sotherly Hotels Inc 20251112 0 2.15 2.17 2.15 2.15 349109 2.15
SOHOB.US Sotherly Hotels Inc 20251112 0 17.141 17.25 17.141 17.23 5400 17.23 up up correct
SOHON.US Sotherly Hotels Inc 20251112 0 15.46 15.63 15.46 15.59 5300 15.59 up up correct
SOHOO.US Sotherly Hotels Inc 20251112 0 17.52 17.52 17.48 17.48 4000 17.48 down down correct
SOHU.US Sohu.com Limited 20251112 0 14.85 15.28 14.84 15.14 34811 15.14 up up correct
SONM.US Sonim Technologies Inc 20251112 0 11.05 11.16 11 11 18300 11 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251112 0 4.54 4.82 4.3001 4.76 515497 4.76 up up correct
SONO.US Sonos Inc 20251112 0 16.89 17.365 16.89 17.11 1697719 17.11 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20251112 0 1.76 2 1.76 1.97 134500 1.97 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251112 0 4.64 4.698 4.29 4.32 45500 4.32 down up incorrect
SOTK.US Sono 20251112 0 4.35 4.5499 4.3401 4.42 81852 4.42 up down incorrect
SPCB.US SuperCom Ltd 20251112 0 10.25 10.66 10.05 10.05 55141 10.05 down down correct
SPFI.US South Plains Financial Inc 20251112 0 38.3 38.365 37.815 37.94 29400 37.7852 down down correct
SPNS.US Sapiens International Corporation N.V 20251112 0 43.17 43.21 43.16 43.2 513157 43.2 up up correct
SPOK.US Spok Holdings Inc 20251112 0 13.85 13.985 13.79 13.94 112875 13.6137 up up correct
SPRB.US Spruce Biosciences Inc 20251112 0 117.79 117.79 95.01 102.195 127280 102.195 down down correct
SPRO.US Spero Therapeutics Inc 20251112 0 2.63 2.75 2.61 2.66 752585 2.66 up up correct
SPSC.US SPS Commerce Inc 20251112 0 82.13 84.12 81.74 82.02 597672 82.02 down down correct
SPT.US Sprout Social Inc 20251112 0 10.34 11.34 10.34 11.07 1924260 11.07 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251112 0 2.2 2.225 2.065 2.08 272760 2.08 down down correct
SPWR.US SunPower Corporation 20251112 0 1.85 1.86 1.68 1.72 1495599 1.72 down down correct
SQFT.US Presidio Property Trust Inc 20251112 0 5.16 5.18 5 5.09 9895 5.09 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251112 0 15.4 15.58 15.4 15.49 1900 15.1006 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251112 0 23.07 23.44 22.895 22.99 1246100 22.99 down down correct
SRAX.US SRAX Inc 20251112 0 0.0111 0.0111 0.0111 0.0111 1000 0.0111
SRCE.US 1st Source Corporation 20251112 0 61.725 62.535 61.49 61.73 45321 61.3694 up up correct
SRDX.US Surmodics Inc 20251112 0 40.96 41.665 40.93 41.35 782111 41.35 up up correct
SRNE.US Sorrento Therapeutics Inc 20251112 0 0.0075 0.009 0.0055 0.009 569752 0.009 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20251112 0 18.05 18.63 17.6 18 4050171 18 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251112 0 54.88 54.88 54.88 54.88 0 53.4262
SRRK.US Scholar Rock Holding Corporation 20251112 0 30.8 31.46 30.345 30.82 1285652 30.82 up up correct
SRTS.US Sensus Healthcare Inc 20251112 0 4.25 4.67 4.24 4.6 182848 4.6 up up correct
SRZN.US Surrozen Inc. Common Stock 20251112 0 12.19 13.25 12.19 12.94 52893 12.94 up up correct
SSB.US South State Corporation 20251112 0 89.04 90.23 89.04 89.65 776900 89.1452 up down incorrect
SSBI.US Summit State Bank 20251112 0 10.8 10.8 10.77 10.77 1443 10.77 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20251112 0 1.71 1.73 1.65 1.68 61600 1.68 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20251112 0 85.42 85.99 85.01 85.25 900100 84.6774 down up incorrect
SSP.US The E.W. Scripps Company 20251112 0 3.01 3.1 2.94 3.07 879613 3.07 up up correct
SSRM.US SSR Mining Inc 20251112 0 21.23 21.86 20.57 21.63 2767656 21.63 up up correct
SSSS.US SuRo Capital Corp 20251112 0 9.92 9.96 9.68 9.68 259200 9.4099 down down correct
SSTI.US ShotSpotter Inc 20251112 0 8.33 8.749 8.28 8.43 102429 8.43 up up correct
SSYS.US Stratasys Ltd 20251112 0 9.6 9.78 9.38 9.54 579712 9.54 down down correct
STAA.US STAAR Surgical Company 20251112 0 27.4 27.4 25.25 25.85 1040204 25.85 down down correct
STAB.US Statera Biopharma Inc 20251112 0 0.0001 0.0001 0.0001 0.0001 21650 0.0001
STBA.US S&T Bancorp Inc 20251112 0 39.15 39.9899 38.94 39.08 270077 38.4025 down down correct
STEP.US StepStone Group Inc 20251112 0 61.02 63.455 61.02 62.8 911700 62.1466 up up correct
STGW.US MDC Partners Inc 20251112 0 5.02 5.2 4.99 5.16 2025676 5.16 up up correct
STIM.US Neuronetics Inc 20251112 0 2.18 2.22 2.1 2.16 887499 2.16 down down correct
STKL.US SunOpta Inc 20251112 0 4.19 4.345 4.12 4.21 1838084 4.21 up up correct
STKS.US The ONE Group Hospitality Inc 20251112 0 1.83 1.855 1.8 1.8 76387 1.8 down up incorrect
STLD.US Steel Dynamics Inc 20251112 0 153.7 159.83 153.275 157.85 1640432 157.3885 up down incorrect
STNE.US StoneCo Ltd 20251112 0 17.74 18.02 17.49 17.55 4840366 17.55 down up incorrect
STOK.US Stoke Therapeutics Inc 20251112 0 25.14 25.98 24.92 25.13 1445400 25.13 down up incorrect
STRA.US Strategic Education Inc 20251112 0 79.94 81.645 79.525 79.88 159319 79.2657 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251112 0 100.02 100.1 99.95 100.01 1776400 96.4132 down down correct
STRL.US Sterling Construction Company Inc 20251112 0 388 398.43 372.39 380.7 5589354 380.7 down down correct
STRO.US Sutro Biopharma Inc 20251112 0 0.8 0.8398 0.7812 0.8109 77534 8.109 up down incorrect
STRR.US Star Equity Holdings Inc 20251112 0 10.02 10.31 10 10.18 11400 10.18 up down incorrect
STRRP.US Star Equity Holdings Inc 20251112 0 9.875 10 9.81 10 3300 9.5093 up down incorrect
STRS.US Stratus Properties Inc 20251112 0 18.75 19.05 18.75 18.81 10520 18.81 up up correct
STRT.US Strattec Security Corporation 20251112 0 67.8 70.41 65.07 69.86 46686 69.86 up up correct
STTK.US Shattuck Labs Inc 20251112 0 1.97 1.99 1.9 1.92 69800 1.92 down down correct
STX.US Seagate Technology Holdings plc 20251112 0 288 297.8799 279 283.26 3985253 282.5188 down down correct
SUNS.US SLR Senior Investment Corp 20251112 0 9.44 9.53 9.26 9.39 50000 9.1023 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251112 0 46.06 46.26 44.12 44.62 1401994 44.62 down down correct
SURG.US SurgePays Inc. Common Stock 20251112 0 2.8 2.9 2.42 2.43 484600 2.43 down down correct
SVA.US Sinovac Biotech Ltd 20251112 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251112 0 1.8 1.83 1.75 1.77 1258750 1.7613 down down correct
SVRA.US Savara Inc 20251112 0 4.32 4.4 4.11 4.12 1951811 4.12 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20251112 0 0.05 0.05 0.05 0.05 300 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251112 0 3.37 3.5 3.2 3.35 1289631 3.35 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20251112 0 0.38 0.4 0.3213 0.4 94544 0.4 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20251112 0 8.63 8.73 8.55 8.66 462000 8.5536 up down incorrect
SWIM.US Latham Group Inc 20251112 0 6.8 6.96 6.725 6.82 325340 6.82 up up correct
SWKH.US SWK Holdings Corporation 20251112 0 16.68 17 16.68 16.94 6100 16.94 up up correct
SWKS.US Skyworks Solutions Inc 20251112 0 69.62 70.03 68.83 69.46 2552381 67.8635 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251112 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251112 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251112 0 1.39 1.425 1.31 1.32 2030 198 down down correct
SY.US So 20251112 0 4.31 4.41 3.74 3.76 2039246 3.76 down down correct
SYBT.US Stock Yards Bancorp Inc 20251112 0 67.77 68.515 67.16 67.28 85590 66.9687 down down correct
SYBX.US Synlogic Inc 20251112 0 1.6 1.69 1.6 1.68 11848 1.68 up up correct
SYNA.US Synaptics Incorporated 20251112 0 68.91 69.9 67.43 67.58 407165 67.58 down down correct
SYPR.US Sypris Solutions Inc 20251112 0 2.07 2.075 2.01 2.02 12804 2.02 down down correct
SYRS.US Syros Pharmaceuticals Inc 20251112 0 0.0005 0.0005 0.0005 0.0005 19559 0.0005
SZZLU.US Sizzle Acquisition Corp. Unit 20251112 0 10.32 10.32 10.32 10.32 0 10.32
TACO.US Del Taco Restaurants Inc 20251112 0 10.18 10.2 10.18 10.2 144800 10.2 up up correct
TACT.US TransAct Technologies Incorporated 20251112 0 4.33 4.675 4.315 4.35 26617 4.35 up up correct
TAIT.US Taitron Components Incorporated 20251112 0 2.24 2.24 2.1501 2.17 20248 2.082 down down correct
TAKMX.US TAKMX 20251112 0 8.38 8.38 8.38 8.38 0 8.2182
TALK.US Talkspace Inc 20251112 0 3.5 3.57 3.34 3.39 1226658 3.39 down down correct
TALKW.US Talkspace Inc 20251112 0 0.0679 0.07 0.0661 0.0661 7829 0.0661 down down correct
TANH.US Tantech Holdings Ltd 20251112 0 1.16 1.165 1.12 1.12 44071 1.12 down down correct
TAOP.US Taoping Inc 20251112 0 2.2 2.31 2.2 2.3 9900 2.3 up up correct
TARA.US Protara Therapeutics Inc 20251112 0 5.37 5.37 5.14 5.3 333055 5.3 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251112 0 76.01 76.375 74.18 74.81 331800 74.81 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251112 0 11.92 12.11 11.8 11.83 330424 11.83 down down correct
TATT.US TAT Technologies Ltd 20251112 0 40.06 40.35 38.96 40.06 166600 40.06
TAYD.US Taylor Devices Inc 20251112 0 48.9 50.05 43.5 43.6 19600 43.6 down down correct
TBBK.US The Bancorp Inc 20251112 0 64.31 65.87 63.405 63.57 582001 63.57 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251112 0 4.14 4.26 4.1252 4.17 3821223 4.17 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20251112 0 0.129 0.1299 0.1 0.11 57878 0.11 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251112 0 20.28 20.5 20.23 20.43 64000 20.0196 up up correct
TBLT.US ToughBuilt Industries Inc 20251112 0 0.015 0.015 0.015 0.015 0 0.015
TBPH.US Theravance Biopharma Inc 20251112 0 17.97 18.08 17.44 17.78 747645 17.78 down down correct
TC.US TuanChe ADR 20251112 0 18.41 18.42 18.4 18.4 1400 18.4 down up incorrect
TCBC.US TC Bancshares Inc. Common Stock 20251112 0 20.15 20.29 20.1 20.29 5700 20.29 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20251112 0 87.19 88.49 87.025 87.34 379066 87.34 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20251112 0 21.44 21.47 21.145 21.22 9100 20.5284 down up incorrect
TCBK.US TriCo Bancshares 20251112 0 45.48 46.075 45.48 45.68 106221 45.0042 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20251112 0 16 16 15.968 15.968 1200 15.8882 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20251112 0 37.9 38.81 37.56 38.18 81658 38.18 up up correct
TCCO.US Technical Communications Corporation 20251112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251112 0 25.09 25.3099 24.48 24.59 365997 24.59 down down correct
TCOM.US Trip.com Group Limited 20251112 0 73.84 74.615 73.03 74.59 1427765 74.59 up up correct
TCPC.US BlackRock TCP Capital Corp 20251112 0 5.72 5.9 5.72 5.87 590938 5.62 up up correct
TCRX.US Tscan Therapeutics Inc 20251112 0 1.22 1.23 1.12 1.19 781076 1.19 down down correct
TCX.US Tucows Inc 20251112 0 22.27 22.27 21.215 21.38 21531 21.38 down down correct
TDAC.US Trident Acquisitions Corp 20251112 0 10.45 10.45 10.45 10.45 0 10.45
TDACU.US Trident Acquisitions Corp 20251112 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251112 0 19.07 19.24 18.86 18.97 36056 18.6161 down down correct
TDUP.US ThredUp Inc 20251112 0 8.07 8.46 8.03 8.13 1760800 8.13 up up correct
TEAM.US Atlassian Corporation Plc 20251112 0 158.68 159.0525 153.155 155.5 2066409 155.5 down down correct
TECH.US Bio 20251112 0 59.12 61.65 58.8 61.4 2609586 61.2349 up up correct
TECTP.US Tectonic Financial Inc 20251112 0 10.92 11.44 10.92 11.44 500 11.1308 up up correct
TELA.US TELA Bio Inc 20251112 0 1.18 1.33 1.14 1.14 102921 1.14 down down correct
TENB.US Tenable Holdings Inc 20251112 0 28.1 28.35 27.28 27.51 1080000 27.51 down down correct
TENX.US Tenax Therapeutics Inc 20251112 0 7.089 7.1 6.94 6.99 17957 6.99 down down correct
TER.US Teradyne Inc 20251112 0 180.2 181.27 177.19 179.27 2365600 179.0598 down down correct
TERN.US Terns Pharmaceuticals Inc 20251112 0 20.63 21.12 19.9 20.3 2541187 20.3 down down correct
TFC.US PR 20251112 0 19.97 20.01 19.83 19.87 46710 19.2699 down up incorrect
TFSL.US TFS Financial Corporation 20251112 0 13.96 14.03 13.77 13.77 379097 13.4996 down up incorrect
TGLS.US Tecnoglass Inc 20251112 0 46.64 47.6 46.02 46.55 764300 46.4145 down down correct
TGTX.US TG Therapeutics Inc 20251112 0 31 31.51 30.56 31.01 2122082 31.01 up down incorrect
TH.US Target Hospitality Corp 20251112 0 6.5 6.575 6.2 6.36 428405 6.36 down up incorrect
THFF.US First Financial Corporation 20251112 0 56.4 57.93 56.4 57.3 52006 56.7689 up up correct
THRM.US Gentherm Incorporated 20251112 0 37.76 38.55 37.11 37.25 205153 37.25 down down correct
THRY.US Thryv Holdings Inc 20251112 0 6.29 6.39 6.22 6.28 963214 6.28 down down correct
TIGO.US Millicom International Cellular S.A 20251112 0 50.53 51.8 50.27 50.81 1244300 50.0653 up up correct
TIGR.US UP Fintech Holding Limited 20251112 0 10.55 10.58 10.295 10.38 2585112 10.38 down down correct
TIL.US Instil Bio Inc 20251112 0 15.75 15.88 14.5 14.99 82098 14.99 down down correct
TILE.US Interface Inc 20251112 0 26.31 26.82 26.31 26.68 470375 26.6608 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20251112 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251112 0 22.73 22.73 22.73 22.73 0 22.73
TIPRX.US Totl In Rl Est A 20251112 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251112 0 18.85 19.23 18.795 19.01 157465 18.9507 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251112 0 25.55 25.55 25.55 25.55 0 25.2142
TIRX.US Tian Ruixiang Holdings Ltd 20251112 0 0.813 0.8505 0.8 0.8221 3473 0.8221 up up correct
TITN.US Titan Machinery Inc 20251112 0 16.21 16.6 16.21 16.58 99640 16.58 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20251112 0 2.27 2.33 2.24 2.24 12500 2.24 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20251112 0 4.92 4.92 4.43 4.46 132211 4.46 down up incorrect
TLF.US Tandy Leather Factory Inc 20251112 0 2.95 3.03 2.92 2.94 23955 1.6978 down up incorrect
TLIS.US Talis Biomedical Corporation 20251112 0 1.6 1.6 1.6 1.6 0 1.6
TLRY.US Tilray Inc 20251112 0 1.28 1.31 1.22 1.23 3439141 12.3 down down correct
TLS.US Telos Corporation 20251112 0 6.6 6.795 6.23 6.6 1498982 6.6
TLSA.US Tiziana Life Sciences PLC 20251112 0 1.73 1.81 1.7 1.78 79500 1.78 up up correct
TMC.US TMC the metals company Inc 20251112 0 5.86 5.88 5.49 5.64 4284777 5.64 down down correct
TMCI.US Treace Medical Concepts Inc 20251112 0 3.36 3.64 3.31 3.325 1653282 3.325 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251112 0 1.01 1.02 0.9 0.98 99200 0.98 down down correct
TMDX.US TransMedics Group Inc 20251112 0 122.32 123.01 118.57 119.18 596700 119.18 down down correct
TMUS.US T 20251112 0 211.71 214.7 210.68 212.68 3554700 210.6188 up up correct
TNDM.US Tandem Diabetes Care Inc 20251112 0 17.39 18.635 17.2 18.06 2635069 18.06 up up correct
TNGX.US Bctg Acquisition Corp 20251112 0 8.45 8.74 7.6 7.67 4170899 7.67 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251112 0 17.85 18.34 17.52 17.72 806500 17.72 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251112 0 1.42 1.56 1.4101 1.54 3148261 1.54 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20251112 0 3.34 3.47 3.34 3.43 1597433 3.43 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20251112 0 0.86 0.92 0.84 0.84 14558 0.84 down down correct
TOPS.US Top Ships Inc 20251112 0 5.87 6 5.86 5.99 3500 5.99 up up correct
TOUR.US Tuniu Corporation 20251112 0 0.8 0.82 0.78 0.79 128539 0.79 down down correct
TOWN.US TowneBank 20251112 0 33.32 33.675 33.32 33.39 146584 33.125 up up correct
TPST.US Tempest Therapeutics Inc 20251112 0 9.54 9.68 8.36 8.7 100170 8.7 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251112 0 7.66 8.075 7.37 8.01 323147 8.01 up up correct
TREE.US LendingTree Inc 20251112 0 52.75 53.56 51.66 51.83 224157 51.83 down down correct
TRIB.US Trinity Biotech plc 20251112 0 0.9 0.92 0.87 0.9 61800 0.9
TRIL.US Trillium Therapeutics Inc 20251112 0 20.37 20.37 20.23 20.285 6700 20.285 down down correct
TRIN.US Trinity Capital Inc 20251112 0 14.94 15.05 14.857 14.92 915705 14.1075 down down correct
TRIP.US TripAdvisor Inc 20251112 0 15.48 16.04 15.48 15.85 5425771 15.85 up up correct
TRMB.US Trimble Inc 20251112 0 79.98 82.6 79.74 82.19 1717027 82.19 up up correct
TRMD.US TORM plc 20251112 0 23.39 23.66 23.26 23.5 485100 22.8632 up up correct
TRMK.US Trustmark Corporation 20251112 0 39.17 39.63 38.355 38.66 537864 38.2056 down down correct
TRNS.US Transcat Inc 20251112 0 56.7 57.325 55.5635 55.64 93512 55.64 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251112 0 2.36 2.36 1.91 1.99 2341700 1.99 down down correct
TROO.US TROOPS Inc 20251112 0 1.28 1.29 1.26 1.28 13500 1.28
TROW.US T. Rowe Price Group Inc 20251112 0 103.9 105.27 103.9 104.77 1431397 103.5016 up up correct
TRS.US TriMas Corporation 20251112 0 31.7 32.09 31.2 31.72 1502200 31.6866 up down incorrect
TRST.US TrustCo Bank Corp NY 20251112 0 40.07 40.62 39.735 39.8 122542 39.1133 down up incorrect
TRTN.US PE 20251112 0 19.65 19.7899 19.65 19.7899 7930 19.4267 up down incorrect
TRUE.US TrueCar Inc 20251112 0 2.28 2.325 2.275 2.29 426500 2.29 up down incorrect
TRUP.US Trupanion Inc 20251112 0 39.35 39.59 38.56 38.91 395142 38.91 down up incorrect
TRVG.US trivago N.V 20251112 0 3.04 3.245 2.9384 3.2 160488 3.2 up down incorrect
TRVI.US Trevi Therapeutics Inc 20251112 0 12.08 12.3 11.83 11.85 1756038 11.85 down up incorrect
TRVN.US Trevena Inc 20251112 0 0.012 0.012 0.012 0.012 0 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251112 0 26.15 26.865 25.16 25.55 127755 25.55 down down correct
TSBK.US Timberland Bancorp Inc 20251112 0 33.28 33.43 33.28 33.37 5626 32.8482 up up correct
TSCO.US Tractor Supply Company 20251112 0 55.88 56.12 54.93 55.98 4601900 55.4885 up up correct
TSEM.US Tower Semiconductor Ltd 20251112 0 102.91 106.7376 102.87 106.42 2482523 106.42 up up correct
TSHA.US Taysha Gene Therapies Inc 20251112 0 4.35 4.495 4.2 4.36 4598200 4.36 up up correct
TSIFX.US TSIFX 20251112 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251112 0 442.15 442.33 426.56 430.6 58513500 430.6 down down correct
TTD.US The Trade Desk Inc 20251112 0 44.89 45.5 43.53 43.79 10335760 43.79 down down correct
TTEC.US TTEC Holdings Inc 20251112 0 2.75 2.94 2.7283 2.88 639158 2.88 up up correct
TTEK.US Tetra Tech Inc 20251112 0 32.15 32.6 31.87 32.45 3159600 32.3372 up down incorrect
TTGT.US TechTarget Inc 20251112 0 5.13 5.3 4.91 5.14 556900 5.14 up up correct
TTMI.US TTM Technologies Inc 20251112 0 69.24 71.85 68.47 70.5 2444952 70.5 up up correct
TTOO.US T2 Biosystems Inc 20251112 0 0.012 0.012 0.011 0.012 118100 0.012
TTSH.US Tile Shop Holdings Inc. Common Stock 20251112 0 6.29 6.3865 6.28 6.36 170406 6.36 up up correct
TTWO.US Take 20251112 0 241.05 242.595 238.29 240.34 1317377 240.34 down up incorrect
TUSK.US Mammoth Energy Services Inc 20251112 0 2.02 2.08 1.95 1.99 130609 1.99 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251112 0 11.86 11.86 11.86 11.86 100 11.86
TVACW.US Thayer Ventures Acquisition Corporation 20251112 0 1.4918 1.4947 1.4657 1.468 288950 1.468 down down correct
TVTX.US Travere Therapeutics Inc 20251112 0 36.11 36.585 35.27 36.47 1076546 36.47 up up correct
TW.US Tradeweb Markets Inc 20251112 0 110.89 111.21 109.63 109.92 1335700 109.6741 down down correct
TWIN.US Twin Disc Incorporated 20251112 0 16.28 16.3 15.91 15.91 49862 15.8329 down down correct
TWST.US Twist Bioscience Corporation 20251112 0 31.12 32.08 30.75 31.87 1535848 31.87 up up correct
TXG.US 10x Genomics Inc 20251112 0 16.6 17.25 16.45 16.69 2819100 16.69 up up correct
TXMD.US TherapeuticsMD Inc 20251112 0 1.64 1.72 1.6 1.68 195900 1.68 up up correct
TXN.US Texas Instruments Incorporated 20251112 0 160.85 164.53 160.4 163.09 6241200 162.0324 up up correct
TXRH.US Texas Roadhouse Inc 20251112 0 163.67 169.025 163.4 167.59 1213769 166.9232 up up correct
TYRA.US Tyra Biosciences Inc 20251112 0 15.2 15.74 14.85 15.48 135728 15.48 up up correct
TZOO.US Travelzoo 20251112 0 7.58 7.66 7.46 7.49 92195 7.49 down down correct
UAL.US United Airlines Holdings Inc 20251112 0 95.56 100.24 95.41 99.97 5967000 99.97 up up correct
UBCP.US United Bancorp Inc 20251112 0 12.835 13.024 12.835 13 1930 12.8228 up up correct
UBFO.US United Security Bancshares 20251112 0 9.84 9.99 9.68 9.77 19290 9.6553 down down correct
UBSI.US United Bankshares Inc 20251112 0 36.9 37.26 36.561 36.63 766052 36.2779 down down correct
UCL.US uCloudlink Group Inc 20251112 0 2.2 2.2 2.07 2.16 35756 2.16 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20251112 0 26.27 26.74 25.93 26 489333 26 down up incorrect
UDMY.US Udemy Inc. Common Stock 20251112 0 5.28 5.375 5.26 5.31 1566708 5.31 up down incorrect
UEIC.US Universal Electronics Inc 20251112 0 3.07 3.2699 3.05 3.13 192587 3.13 up down incorrect
UFCS.US United Fire Group Inc 20251112 0 36.75 37.33 36.48 37.03 149957 36.6715 up up correct
UFPI.US UFP Industries Inc 20251112 0 91.1 92.28 90 91.24 389700 90.5786 up up correct
UFPT.US UFP Technologies Inc 20251112 0 245.61 247.7199 236.05 237.29 165600 237.29 down down correct
UG.US United 20251112 0 6.31 6.44 6.05 6.14 29742 5.9253 down down correct
UGRO.US urban 20251112 0 0.291 0.316 0.291 0.307 5008 7.675 up up correct
UHAL.US AMERCO 20251112 0 52.91 53.14 52.46 52.59 164300 52.59 down down correct
UK.US Ucommune International Ltd 20251112 0 0.868 0.8699 0.8322 0.8699 7325 0.8699 up up correct
UKOMW.US Ucommune International Ltd 20251112 0 0.003 0.0054 0.0027 0.0053 252277 0.0053 up up correct
ULBI.US Ultralife Corporation 20251112 0 5.74 6.0793 5.74 5.76 45712 5.76 up up correct
ULCC.US Frontier Group Holdings Inc 20251112 0 3.83 4.06 3.82 4.06 3083469 4.06 up up correct
ULH.US Universal Logistics Holdings Inc 20251112 0 14.3 15.52 14.29 15.43 81300 15.3221 up up correct
ULTA.US Ulta Beauty Inc 20251112 0 526.51 538.63 525.1 535.4 602900 535.4 up up correct
UMBF.US UMB Financial Corporation 20251112 0 109.91 111.32 109.425 109.81 345701 109.3956 down down correct
UNB.US Union Bankshares Inc 20251112 0 22.6 23.57 22.6 22.65 4600 22.3236 up up correct
UNCY.US Unicycive Therapeutics Inc. 20251112 0 4.8 5.54 4.8 5.14 1157600 5.14 up up correct
UNIT.US Uniti Group Inc 20251112 0 6.85 6.97 6.415 6.73 2876690 6.73 down down correct
UNTY.US Unity Bancorp Inc 20251112 0 47.6 48.15 47.6 48.07 20891 47.7847 up up correct
UONE.US Urban One Inc 20251112 0 1.17 1.24 1.16 1.2 1860 12 up up correct
UONEK.US Urban One Inc 20251112 0 0.5049 0.5049 0.47 0.4825 1154 4.825 down down correct
UPC.US Universe Pharmaceuticals INC 20251112 0 3.81 3.82 3.61 3.68 13242 3.68 down down correct
UPLD.US Upland Software Inc 20251112 0 1.81 1.81 1.75 1.765 76985 1.765 down down correct
UPST.US Upstart Holdings Inc 20251112 0 39.06 39.96 38.75 39.62 4605100 39.62 up up correct
UPWK.US Upwork Inc 20251112 0 18.1 18.32 17 17.04 3901518 17.04 down down correct
URBN.US Urban Outfitters Inc 20251112 0 61.98 63.76 61.76 62.93 2625100 62.93 up up correct
URGN.US UroGen Pharma Ltd 20251112 0 23.58 25.19 23.52 25.14 1201783 25.14 up up correct
UROY.US Uranium Royalty Corp 20251112 0 3.96 3.9899 3.8 3.87 1791600 3.87 down down correct
USAU.US U.S. Gold Corp 20251112 0 15.66 16.01 15.51 15.81 245200 15.81 up up correct
USCB.US US Century Bank 20251112 0 18.04 18.1 17.78 17.91 20646 17.6973 down down correct
USEG.US U.S. Energy Corp 20251112 0 1.1 1.1001 1.05 1.05 296329 1.05 down up incorrect
USIO.US Usio Inc 20251112 0 1.47 1.495 1.41 1.43 148871 1.43 down up incorrect
USLM.US United States Lime & Minerals Inc 20251112 0 120.09 123.19 119.7 122.39 57700 122.2588 up down incorrect
USQIX.US USQ Core Real Estate Fund 20251112 0 21.64 21.64 21.64 21.64 0 21.0815
USQSX.US USQ Core Real Estate Fund 20251112 0 21.78 21.78 21.78 21.78 0 21.78
UTHR.US United Therapeutics Corporation 20251112 0 455.97 463.88 452.44 461.54 442415 461.54 up up correct
UTMD.US Utah Medical Products Inc 20251112 0 56.55 56.87 56.2 56.2 6566 55.897 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20251112 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251112 0 2.47 2.47 2.47 2.47 1000 2.47
UVSP.US Univest Financial Corporation 20251112 0 30.63 31.17 30.63 30.79 110374 30.5958 up up correct
UXIN.US Uxin Limited 20251112 0 3 3.16 2.94 3.03 89043 3.03 up up correct
VABK.US Virginia National Bankshares Corporation 20251112 0 40.38 40.86 40.22 40.22 9262 39.5075 down down correct
VALN.US Valneva SE 20251112 0 9.052 9.235 8.99 9.19 6052 9.19 up up correct
VALU.US Value Line Inc 20251112 0 37.59 37.7 36.7 36.7 1591 36.3881 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251112 0 0.0001 0.001 0.0001 0.0001 22366 0.0001
VBNK.US VersaBank Common Shares 20251112 0 11.625 11.735 11.6 11.66 22187 11.6458 up up correct
VC.US Visteon Corporation 20251112 0 108.21 108.84 105.74 107.01 311900 106.2985 down down correct
VCEL.US Vericel Corporation 20251112 0 40.63 41.66 40.37 40.44 647027 40.44 down up incorrect
VCNX.US Vaccinex Inc 20251112 0 0.5 0.5 0.5 0.5 400 0.5
VCRRX.US Versus Capital Real Assets Fund LLC 20251112 0 28.65 28.65 28.65 28.65 0 28.0131
VCTR.US Victory Capital Holdings Inc 20251112 0 62.5 64.03 62.5 63.55 523537 63.0564 up down incorrect
VCYT.US Veracyte Inc 20251112 0 42.55 43.41 42.08 42.3 861496 42.3 down down correct
VECO.US Veeco Instruments Inc 20251112 0 30.92 31.44 30.235 30.34 770819 30.34 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251112 0 1.97 2.04 1.97 2 20100 2 up up correct
VELO.US Velocity Acquisition Corp 20251112 0 5.89 5.89 5.23 5.77 441900 5.77 down down correct
VEON.US VEON Ltd 20251112 0 48.15 49.12 46.92 47.33 119700 47.33 down up incorrect
VERA.US Vera Therapeutics Inc 20251112 0 29.72 31.795 29.51 31.08 2624596 31.08 up down incorrect
VERB.US Verb Technology Company Inc 20251112 0 3.24 3.79 3.205 3.6 856811 3.6 up down incorrect
VERI.US Veritone Inc 20251112 0 5.32 5.47 4.98 5.06 4067436 5.06 down up incorrect
VERO.US Venus Concept Inc 20251112 0 2 2 1.801 1.87 180100 1.87 down down correct
VERU.US Veru Inc 20251112 0 2.62 2.8 2.61 2.73 158008 2.73 up up correct
VERX.US Vertex Inc 20251112 0 19.83 20.855 19.695 20.71 2587700 20.71 up up correct
VFF.US Village Farms International Inc 20251112 0 3.6 3.74 3.49 3.5 2849885 3.5 down down correct
VFLEX.US VFLEX 20251112 0 27.26 27.26 27.26 27.26 0 26.7861
VG.US Vonage Holdings Corp 20251112 0 7.81 8.16 7.69 8.13 10414000 8.1075 up up correct
VIA.US Via Renewables Inc 20251112 0 48.5 50.5 47.58 50.5 246300 50.5 up up correct
VIASP.US Via Renewables Inc 20251112 0 25.55 25.55 25.47 25.505 1900 24.8432 down down correct
VIAV.US Viavi Solutions Inc 20251112 0 18 18.23 17.76 17.81 2746694 17.81 down down correct
VICR.US Vicor Corporation 20251112 0 99.545 101 93.84 94.35 653640 94.35 down down correct
VINC.US Vincerx Pharma Inc 20251112 0 0.0051 0.0051 0.0051 0.0051 272 0.0051
VINP.US Vinci Partners Investments Ltd 20251112 0 12.18 12.31 12.18 12.18 56500 12.0261
VIOT.US Viomi Technology Co. Ltd 20251112 0 2.83 2.85 2.6 2.65 548724 2.65 down down correct
VIR.US Vir Biotechnology Inc 20251112 0 5.7 5.84 5.67 5.71 1319053 5.71 up up correct
VIRC.US Virco Mfg. Corporation 20251112 0 7.26 7.3203 7.06 7.12 35307 7.0934 down up incorrect
VIRT.US Virtu Financial Inc 20251112 0 35.58 36.27 35.58 36.01 694333 35.5627 up down incorrect
VIRX.US Viracta Therapeutics Inc 20251112 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251112 0 2.75 2.8 2.7 2.7 2600 2.7 down up incorrect
VITL.US Vital Farms Inc 20251112 0 33.1 33.63 32.35 32.52 933700 32.52 down up incorrect
VIVE.US Viveve Medical Inc 20251112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251112 0 42.215 43.15 40 40.78 5670971 40.78 down down correct
VLGEA.US Village Super Market Inc 20251112 0 33.42 33.86 33.16 33.84 34036 33.6029 up down incorrect
VLN.US WT 20251112 0 0.0655 0.0655 0.0617 0.0655 16437 0.0655
VLY.US Valley National Bancorp 20251112 0 11.1 11.31 11.03 11.08 10252900 10.9778 down up incorrect
VLYPO.US Valley National Bancorp 20251112 0 25.075 25.11 25.075 25.08 1452 24.5889 up down incorrect
VLYPP.US Valley National Bancorp 20251112 0 25.475 25.59 25.475 25.52 6784 25.0044 up up correct
VMAR.US Vision Marine Technologies Inc 20251112 0 1.38 1.58 1.33 1.52 35433 60.8 up up correct
VMD.US Viemed Healthcare Inc 20251112 0 6.4 6.56 6.4 6.55 141400 6.55 up up correct
VMEO.US Vimeo Inc 20251112 0 7.83 7.84 7.82 7.82 1061000 7.82 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20251112 0 4.39 4.48 4.3635 4.41 420528 4.41 up up correct
VNET.US 21Vianet Group Inc 20251112 0 9.7 9.78 8.97 8.97 3839400 8.97 down down correct
VNO.US PO 20251112 0 15.1 15.1799 14.86 14.87 23631 14.5902 down down correct
VNOM.US Viper Energy Partners LP 20251112 0 38.5 38.5 37.3999 37.74 1096401 36.7272 down down correct
VOD.US Vodafone Group Plc 20251112 0 12.49 12.55 12.33 12.37 7212027 12.1075 down down correct
VOR.US Vor Biopharma Inc 20251112 0 10 10.5 9.72 10.06 1325900 10.06 up up correct
VRA.US Vera Bradley Inc 20251112 0 2.47 2.79 2.47 2.71 483430 2.71 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20251112 0 1.31 1.43 1.31 1.38 123900 1.38 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20251112 0 3.7 3.9 3.622 3.82 49577 3.82 up down incorrect
VRDN.US Viridian Therapeutics Inc 20251112 0 28.44 28.995 28.22 28.94 1837688 28.94 up down incorrect
VREX.US Varex Imaging Corporation 20251112 0 12.5 12.65 12.275 12.35 306109 12.35 down up incorrect
VRM.US Vroom Inc 20251112 0 22.73 22.745 22.23 22.23 2000 22.23 down up incorrect
VRME.US VerifyMe Inc 20251112 0 0.8443 0.8443 0.801 0.8245 80100 0.8245 down up incorrect
VRNS.US Varonis Systems Inc 20251112 0 35.96 36.34 35.4 35.53 1453600 35.53 down down correct
VRNT.US Verint Systems Inc 20251112 0 20.33 20.34 20.3 20.3 678300 20.3 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251112 0 0.021 0.021 0.021 0.021 300 0.021
VRRM.US Verra Mobility Corporation 20251112 0 22.98 23.29 22.88 22.91 1627300 22.91 down down correct
VRSK.US Verisk Analytics Inc 20251112 0 215.26 215.637 210.03 212.91 1195285 212.4688 down down correct
VRSN.US VeriSign Inc 20251112 0 247.09 252.82 247.09 250.49 991609 248.7936 up up correct
VRTS.US Virtus Investment Partners Inc 20251112 0 165.34 166.665 161.4 165.79 100762 163.3917 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251112 0 429.69 435.94 425.4571 434.19 1365360 434.19 up up correct
VS.US Versus Systems Inc 20251112 0 1.66 1.66 1.53 1.53 10400 1.53 down down correct
VSAT.US Viasat Inc 20251112 0 38.08 39.1 37.12 37.52 2555400 37.52 down down correct
VSEC.US VSE Corporation 20251112 0 174.63 177.195 171.47 172.01 175327 171.9276 down down correct
VSSYW.US Versus Systems Inc 20251112 0 0.028 0.028 0.023 0.023 4400 0.023 down down correct
VSTA.US Vasta Platform Limited 20251112 0 4.94 4.97 4.92 4.93 15603 4.93 down down correct
VSTM.US Verastem Inc 20251112 0 8.5 8.86 8.37 8.51 1177900 8.51 up up correct
VTGN.US VistaGen Therapeutics Inc 20251112 0 4.04 4.13 3.94 4.07 253400 4.07 up up correct
VTRS.US Viatris Inc 20251112 0 11.17 11.19 10.93 11.01 8653500 10.8837 down down correct
VTSI.US VirTra Inc 20251112 0 5 5.115 4.85 4.85 59691 4.85 down down correct
VTVT.US vTv Therapeutics Inc 20251112 0 29.558 31.73 28.66 31 17900 31 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251112 0 9.46 9.99 9.28 9.51 1597050 9.51 up up correct
VUZI.US Vuzix Corporation 20251112 0 2.63 2.755 2.63 2.7 1632174 2.7 up up correct
VVOS.US Vivos Therapeutics Inc 20251112 0 2.62 2.72 2.5 2.52 105700 2.52 down down correct
VVPR.US VivoPower International PLC 20251112 0 3.16 3.4 3.05 3.37 592300 3.37 up up correct
VXRT.US Vaxart Inc 20251112 0 0.37 0.39 0.35 0.36 406900 0.36 down down correct
VYGR.US Voyager Therapeutics Inc 20251112 0 4.3 4.36 4.19 4.25 298800 4.25 down down correct
VYNE.US VYNE Therapeutics Inc 20251112 0 0.353 0.361 0.347 0.352 741200 0.352 down down correct
WABC.US Westamerica Bancorporation 20251112 0 48.26 48.93 48 48.33 148658 47.8905 up up correct
WAFD.US Washington Federal Inc 20251112 0 30.5 30.8 30.4 30.57 566383 30.0585 up down incorrect
WAFDP.US Washington Federal Inc 20251112 0 16.63 16.65 16.6 16.615 4500 16.3216 down up incorrect
WAFU.US Wah Fu Education Group Limited 20251112 0 1.868 1.93 1.77 1.93 8000 1.93 up down incorrect
WAL.US PA 20251112 0 21.55 21.5899 21.4924 21.56 88485 21.3095 up down incorrect
WALD.US Waldencast Acquisition Corp 20251112 0 1.76 1.81 1.66 1.78 78800 1.78 up down incorrect
WALDW.US Waldencast Acquisition Corp 20251112 0 0.034 0.034 0.032 0.033 300 0.033 down up incorrect
WASH.US Washington Trust Bancorp Inc 20251112 0 28.08 28.56 27.93 28.02 131796 27.489 down up incorrect
WATT.US Energous Corporation 20251112 0 8.25 8.27 7.31 7.31 122600 7.31 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251112 0 8.39 8.427 7.939 8.01 25900 8.01 down down correct
WB.US Weibo Corporation 20251112 0 10.85 10.85 10.5 10.57 3423200 10.57 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251112 0 36.17 36.38 35.67 35.78 109700 35.78 down up incorrect
WDAY.US Workday Inc 20251112 0 227.87 229 225.15 225.93 1562900 225.93 down up incorrect
WDC.US Western Digital Corporation 20251112 0 169.73 175.62 165.03 166.11 9868300 165.8971 down down correct
WDFC.US WD 20251112 0 200.24 201.56 198.87 200.85 86700 199.8546 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251112 0 1.84 1.84 1.84 1.84 0 1.84
WEN.US The Wendy's Company 20251112 0 8.85 8.95 8.59 8.73 7910200 8.4284 down down correct
WERN.US Werner Enterprises Inc 20251112 0 24.85 25.395 24.785 25.15 1271916 25.035 up up correct
WEYS.US Weyco Group Inc 20251112 0 33.12 33.86 32.1101 33.57 20519 33.3092 up up correct
WFC.US PD 20251112 0 17.73 17.7699 17.66 17.69 109110 17.1668 down down correct
WFCF.US Where Food Comes From Inc 20251112 0 12.41 12.42 11.8 12.16 15500 12.16 down down correct
WFCPX.US Wells Fargo & Co Non 20251112 0 17.22 17.22 17.22 17.22 0 16.924
WFRD.US Weatherford International plc Ordinary Shares 20251112 0 75.84 76.8 71.89 72.54 855800 72.3424 down down correct
WHF.US WhiteHorse Finance Inc 20251112 0 6.95 7 6.85 6.94 131104 6.6987 down down correct
WHLM.US Wilhelmina International Inc 20251112 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251112 0 2.32 2.32 1.95 2 38317 12 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251112 0 35.26 35.26 35.02 35.05 1700 35.05 down up incorrect
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251112 0 119.5 119.5 119.5 119.5 0 119.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251112 0 3.75 3.75 3.75 3.75 0 3.75
WILC.US G. Willi 20251112 0 22.9 22.9 22.52 22.9 5500 22.9
WIMI.US WiMi Hologram Cloud Inc 20251112 0 3.15 3.24 3.05 3.12 62800 3.12 down up incorrect
WINA.US Winmark Corporation 20251112 0 423.73 428.28 414.54 415.06 66683 414.1396 down down correct
WING.US Wingstop Inc 20251112 0 240.7 244.55 237.085 241.26 615100 240.6374 up up correct
WINT.US Windtree Therapeutics Inc 20251112 0 0.08 0.08 0.07 0.07 67500 0.07 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20251112 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251112 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251112 0 133.23 135 131 132.59 589200 132.59 down up incorrect
WKEY.US WISeKey International Holding AG 20251112 0 12.78 13.09 11.8 12.11 526229 12.11 down down correct
WKHS.US Workhorse Group Inc 20251112 0 0.715 0.738 0.688 0.696 121092 8.352 down down correct
WKSP.US Worksport Ltd. Common Stock 20251112 0 2.78 2.85 2.5 2.52 408300 2.52 down down correct
WLDN.US Willdan Group Inc 20251112 0 95.22 95.51 91.31 94.12 205300 94.12 down down correct
WLFC.US Willis Lease Finance Corporation 20251112 0 121.61 123.5099 120.4 121.96 32957 121.347 up up correct
WMG.US Warner Music Group Corp 20251112 0 30.39 30.78 30.15 30.74 983117 30.3486 up up correct
WNEB.US Western New England Bancorp Inc 20251112 0 11.87 12.07 11.823 11.83 41416 11.7708 down down correct
WNW.US Wunong Net Technology Company Limited 20251112 0 1.6 1.7 1.6 1.6152 11556 1.6152 up up correct
WOOF.US Petco Health and Wellness Company Inc 20251112 0 3.13 3.219 3.04 3.04 2238300 3.04 down down correct
WORX.US SCWorx Corp 20251112 0 0.3 0.33 0.29 0.29 2749700 0.29 down down correct
WPRT.US Westport Fuel Systems Inc 20251112 0 1.84 1.86 1.77 1.79 67400 1.79 down down correct
WRAP.US Wrap Technologies Inc 20251112 0 2.2 2.29 2.06 2.1 402300 2.1 down down correct
WRLD.US World Acceptance Corporation 20251112 0 135.82 140.14 134.95 137.86 95600 137.86 up up correct
WSBC.US WesBanco Inc 20251112 0 31.28 31.915 31.28 31.56 656962 30.8588 up up correct
WSBCP.US WesBanco Inc 20251112 0 24.98 24.99 24.98 24.98 14539 24.98
WSBF.US Waterstone Financial Inc 20251112 0 15.5 15.76 15.36 15.54 38500 15.4002 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251112 0 17.95 18.38 17.49 18.19 3775100 18.066 up up correct
WSFS.US WSFS Financial Corporation 20251112 0 55.28 56.12 54.56 54.7 464840 54.5602 down down correct
WTBA.US West Bancorporation Inc 20251112 0 21.85 22.13 21.71 21.84 34564 21.6306 down up incorrect
WTER.US The Alkaline Water Company Inc 20251112 0 0.012 0.0125 0.0112 0.0118 138905 0.118 down up incorrect
WTFC.US Wintrust Financial Corporation 20251112 0 131.53 133.63 130.33 130.5 413937 130.0452 down down correct
WTW.US Weight Watchers International Inc 20251112 0 320.77 323.84 318.8205 320.05 939153 319.1673 down down correct
WVE.US Wave Life Sciences Ltd 20251112 0 7.22 7.3839 6.86 6.955 2613693 6.955 down down correct
WVVI.US Willamette Valley Vineyards Inc 20251112 0 2.71 2.71 2.5 2.58 27500 2.58 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251112 0 3.2601 3.2601 3.2601 3.2601 2162 3.0535
WW.US WW International Inc 20251112 0 28.3 29.8 27.6 27.78 229500 27.78 down down correct
WWD.US Woodward Inc 20251112 0 268.87 274.5 265.41 274.03 622145 273.511 up up correct
WYNN.US Wynn Resorts Limited 20251112 0 126.55 127.4 124.78 125.02 1413900 124.4896 down down correct
XAIR.US Beyond Air Inc 20251112 0 1.46 1.51 1.46 1.465 149243 1.465 up up correct
XBIO.US Xenetic Biosciences Inc 20251112 0 2.79 2.79 2.6 2.64 35043 2.64 down down correct
XBIT.US XBiotech Inc 20251112 0 2.95 3.06 2.66 2.77 244049 2.77 down down correct
XCAPX.US ACAP Strategic Fund 20251112 0 29.32 29.32 29.32 29.32 0 29.32
XCUR.US Exicure Inc 20251112 0 3.7001 3.81 3.6 3.6 14803 3.6 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251112 0 22.29 22.29 22.29 22.29 0 22.29
XEL.US Xcel Energy Inc 20251112 0 81.2 81.24 80.275 80.72 3627066 80.1017 down down correct
XELA.US Exela Technologies Inc 20251112 0 0.002 0.031 0.002 0.031 1000 0.031 up up correct
XELB.US Xcel Brands Inc 20251112 0 1.1 1.1029 0.994 1.08 86097 1.08 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251112 0 39.95 40.5 39.33 39.68 643600 39.68 down down correct
XERS.US Xeris Pharmaceuticals Inc 20251112 0 7.53 7.86 7.4 7.59 3182300 7.59 up up correct
XFOR.US X4 Pharmaceuticals Inc 20251112 0 3.53 3.89 3.5 3.87 620700 3.87 up up correct
XGN.US Exagen Inc 20251112 0 9.23 9.7 9.23 9.59 270500 9.59 up up correct
XILSX.US Pioneer ILS Interval Fund 20251112 0 10.23 10.23 10.23 10.23 0 9.3228
XLO.US Xilio Therapeutics Inc. Common Stock 20251112 0 0.772 0.794 0.747 0.773 389400 0.773 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251112 0 65.59 66.81 63.5 65.66 572100 65.66 up up correct
XNCR.US Xencor Inc 20251112 0 14.78 15.29 14.36 14.39 919097 14.39 down down correct
XNET.US Xunlei Limited 20251112 0 8.1 8.215 7.92 7.98 530200 7.98 down down correct
XOMA.US XOMA Corporation 20251112 0 34.5 34.93 32.5 33.62 58300 33.62 down down correct
XOMAO.US XOMA Corporation 20251112 0 25.44 25.44 25.44 25.44 700 24.9186
XOMAP.US XOMA Corporation 20251112 0 26.35 26.35 26.35 26.35 1900 25.8214
XONE.US The ExOne Company 20251112 0 49.57 49.57 49.56 49.565 148700 48.9372 down down correct
XOS.US Xos Inc 20251112 0 2.45 2.52 2.38 2.49 33025 2.49 up up correct
XOSWW.US Xos Equity Warrants 20251112 0 0.0107 0.0109 0.01 0.0105 18014 0.0105 down down correct
XP.US XP Inc 20251112 0 19.78 19.78 18.935 19.21 10166200 19.0185 down down correct
XPEL.US XPEL Inc 20251112 0 38.96 41.2 38.746 40.15 332200 40.15 up up correct
XPER.US Xperi Holding Corporation 20251112 0 6.64 6.7 6.53 6.59 422800 6.59 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251112 0 5.64 5.64 5.64 5.64 0 5.4973
XRAY.US DENTSPLY SIRONA Inc 20251112 0 10.98 11.04 10.815 10.84 5109768 10.6854 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251112 0 0.599 0.5999 0.537 0.5749 97273 0.5749 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20251112 0 2.99 3.07 2.96 2.97 4858400 2.9401 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20251112 0 9.47 9.47 9.47 9.47 0 9.2112
XSICX.US Voya Senior Income Fund Class 20251112 0 9.44 9.44 9.44 9.44 0 9.2446
XSIIX.US ING Senior Incm Fd 20251112 0 9.42 9.42 9.42 9.42 0 9.2084
XSIWX.US ING Senior Incm Fd 20251112 0 9.48 9.48 9.48 9.48 0 9.2668
XSLCX.US Invesco Senior Loan Fund Class 20251112 0 5.64 5.64 5.64 5.64 0 5.4992
XTLB.US XTL Biopharmaceuticals Ltd 20251112 0 1.0244 1.03 0.9519 0.97 37225 0.97 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251112 0 1.21 1.235 1.08 1.1 29780 16.5 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251112 0 1.31 1.71 1.29 1.52 374800 1.52 up up correct
YI.US 111 Inc 20251112 0 4.03 4.08 3.87 4.08 19100 4.08 up up correct
YJ.US Yunji Inc 20251112 0 1.74 1.765 1.7 1.7 6500 1.7 down down correct
YORW.US The York Water Company 20251112 0 32.04 32.265 31.76 31.96 59237 31.515 down down correct
YQ.US 17 Education & Technology Group Inc 20251112 0 4.945 5.19 4.945 5 10500 5 up up correct
YTRA.US Yatra Online Inc 20251112 0 1.74 1.86 1.59 1.63 429800 1.63 down down correct
Z.US Zillow Group Inc 20251112 0 73.88 74.04 70.36 72.03 3858200 72.03 down up incorrect
ZBRA.US Zebra Technologies Corporation 20251112 0 256.97 260.26 255.42 255.69 576500 255.69 down up incorrect
ZCMD.US Zhongchao Inc 20251112 0 0.66 0.686 0.65 0.68 2150 5.44 up up correct
ZD.US Ziff Davis Inc. 20251112 0 32.35 32.83 31.76 32.03 578700 32.03 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251112 0 1.29 1.34 1.29 1.33 7100 1.33 up up correct
ZEUS.US Olympic Steel Inc 20251112 0 33.8 34.95 33.8 34.62 150432 34.4776 up down incorrect
ZG.US Zillow Group Inc 20251112 0 71.8 71.8 68.35 69.98 995100 69.98 down up incorrect
ZION.US Zions Bancorporation National Association 20251112 0 52.86 53.76 52.42 52.45 1301525 51.628 down down correct
ZIONP.US Zions Bancorporation National Association 20251112 0 21.1 21.1 20.9 20.9 3384 20.3023 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251112 0 11.9 11.9 11.9 11.9 0 11.9
ZKIN.US ZK International Group Co. Ltd 20251112 0 2.7 2.7 2.61 2.65 3100 2.65 down down correct
ZLAB.US Zai Lab Limited 20251112 0 22.05 22.05 21.65 21.88 758400 21.88 down down correct
ZM.US Zoom Video Communications Inc 20251112 0 84.9 85.5 84.5 84.7 2500400 84.7 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251112 0 1.38 1.38 1.32 1.34 726900 1.34 down down correct
ZS.US Zscaler Inc 20251112 0 332 333.9 315.9 317.08 1080400 317.08 down down correct
ZUMZ.US Zumiez Inc 20251112 0 22.74 23.35 22.605 23.09 86203 23.09 up up correct
ZVZZT.US NASDAQ TEST STOCK 20251112 0 25.1 33.815 25.1 31.36 212918 31.36 up up correct
ZYXI.US Zynex Inc 20251112 0 1.16 1.2 1.1 1.1 76700 1.1 down up incorrect

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