CollectAI

close-nasdaq_stocks

2025/11/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251114 0 6.41 6.41 6.41 6.41 0 6.3201
AACG.US ATA Creativity Global 20251114 0 1.19 1.32 1.18 1.25 29343 1.25 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251114 0 10.24 10.25 10.22 10.23 68133 10.23 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251114 0 10.63 11.0476 10.63 11.0476 1258 11.0476 up up correct
AAIDX.US AAIDX 20251114 0 20.56 20.56 20.56 20.56 0 19.3024
AAL.US American Airlines Group Inc 20251114 0 12.78 12.97 12.7 12.76 32782600 12.76 down down correct
AAME.US Atlantic American Corporation 20251114 0 3.02 3.165 2.92 2.92 49930 2.92 down down correct
AAOI.US Applied Optoelectronics Inc 20251114 0 19.64 22.0465 19.2 21.465 6607524 21.465 up up correct
AAON.US AAON Inc 20251114 0 92.28 96.53 91.17 94.04 792700 93.9401 up up correct
AAPL.US Apple Inc 20251114 0 271.05 275.96 269.6 272.41 47431300 272.1553 up up correct
AATC.US Image Sensing Systems Inc 20251114 0 6.38 6.52 6.38 6.39 6900 6.0808 up up correct
ABCB.US Ameris Bancorp 20251114 0 72.32 73.12 71.38 72.89 285200 72.6962 up up correct
ABCL.US AbCellera Biologics Inc 20251114 0 3.48 3.76 3.47 3.69 4265145 3.69 up up correct
ABEO.US Abeona Therapeutics Inc 20251114 0 4.5 4.59 4.37 4.45 2636100 4.45 down up incorrect
ABNB.US Airbnb Inc 20251114 0 120.92 122.75 119.604 122.02 4119700 122.02 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251114 0 1.76 1.8 1.72 1.73 88600 1.73 down down correct
ABR.US PF 20251114 0 22.37 22.37 22.0846 22.21 6924 21.8232 down down correct
ABSI.US Absci Corporation Common Stock 20251114 0 2.61 2.99 2.61 2.82 7301245 2.82 up up correct
ABUS.US Arbutus Biopharma Corporation 20251114 0 4.5 4.69 4.46 4.52 877940 4.52 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251114 0 2.8 3.02 2.8 2.92 66615 2.92 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20251114 0 23.29 24.11 23.2 24.02 1241111 24.02 up down incorrect
ACB.US Aurora Cannabis Inc 20251114 0 4.29 4.39 4.282 4.31 1075200 4.31 up up correct
ACET.US Adicet Bio Inc 20251114 0 0.65 0.6956 0.645 0.6623 54274 10.5968 up down incorrect
ACGL.US Arch Capital Group Ltd 20251114 0 93.1 93.57 91.56 92.52 1554900 92.52 down down correct
ACGLN.US Arch Capital Group Ltd 20251114 0 17.39 17.52 17.08 17.44 54700 17.1525 up up correct
ACGLO.US Arch Capital Group Ltd 20251114 0 20.87 21.06 20.8201 21.05 28187 20.7096 up up correct
ACHC.US Acadia Healthcare Company Inc 20251114 0 15.92 16.2 15.68 16.02 2715505 16.02 up up correct
ACHV.US Achieve Life Sciences Inc 20251114 0 4.45 4.67 4.37 4.38 439321 4.38 down down correct
ACIU.US AC Immune SA 20251114 0 3.16 3.42 3.15 3.29 155080 3.29 up up correct
ACIW.US ACI Worldwide Inc 20251114 0 46.76 47.1 46.41 46.965 612270 46.965 up down incorrect
ACLS.US Axcelis Technologies Inc 20251114 0 79.99 82.5 78.66 81.54 481691 81.54 up up correct
ACMR.US ACM Research Inc 20251114 0 30.65 32.41 30.55 31.51 855136 31.51 up up correct
ACNB.US ACNB Corporation 20251114 0 47.325 47.74 47 47.32 21554 46.6024 down down correct
ACRS.US Aclaris Therapeutics Inc 20251114 0 2.28 2.6064 2.2501 2.52 2433929 2.52 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251114 0 37.7 37.78 37.21 37.7 206700 37.3065
ACTG.US Acacia Research Corporation 20251114 0 3.65 3.7307 3.5161 3.67 257693 3.67 up up correct
ACVA.US ACV Auctions Inc 20251114 0 6.32 6.33 5.9907 6.24 5448208 6.24 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251114 0 4.65 4.9 4.5 4.59 67087 4.59 down down correct
ADAG.US Adagene Inc 20251114 0 1.88 1.9 1.8 1.83 31113 1.83 down down correct
ADBE.US Adobe Inc 20251114 0 332.91 333.75 328.59 331.11 2761396 331.11 down up incorrect
ADC.US PA 20251114 0 17.51 17.78 17.51 17.656 6687 17.3012 up down incorrect
ADI.US Analog Devices Inc 20251114 0 234.19 237.05 230.43 234.89 3319600 233.3327 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251114 0 0.313 0.33 0.31 0.3251 14341 8.1275 up up correct
ADMA.US ADMA Biologics Inc 20251114 0 15.45 15.9 15.395 15.56 2825507 15.56 up up correct
ADN.US Advent Technologies Holdings Inc 20251114 0 0.58 0.6383 0.539 0.5937 45693 0.5937 up up correct
ADNWW.US Advent Technologies Holdings Inc 20251114 0 0.0021 0.0021 0.0018 0.0019 216000 0.0019 down down correct
ADP.US Automatic Data Processing Inc 20251114 0 254.61 255.72 251.22 253.09 1720000 251.4645 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251114 0 13.71 14.21 13.45 14.1 1627700 14.1 up up correct
ADSK.US Autodesk Inc 20251114 0 295.81 301.3 292.57 299.39 1049800 299.39 up up correct
ADTN.US ADTRAN Inc 20251114 0 7.46 7.6083 7.3802 7.47 996034 7.47 up up correct
ADTX.US Aditxt Inc 20251114 0 5.3 5.413 4.51 4.84 69600 4.84 down down correct
ADUS.US Addus HomeCare Corporation 20251114 0 108.55 109.5 106.57 109.07 187700 109.07 up up correct
ADV.US Advantage Solutions Inc 20251114 0 1.18 1.19 1.14 1.15 352380 1.15 down down correct
ADVM.US Adverum Biotechnologies Inc 20251114 0 4.25 4.32 4.25 4.29 213556 4.29 up up correct
ADXN.US Addex Therapeutics Ltd 20251114 0 8.55 8.71 8.47 8.47 3200 8.47 down down correct
ADXS.US Advaxis Inc 20251114 0 0.0401 0.0401 0.0401 0.0401 0 0.0401
AEAEU.US AltEnergy Acquisition Corp. Unit 20251114 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251114 0 1.36 1.41 1.13 1.2 42817 7.2 down down correct
AEHR.US Aehr Test Systems 20251114 0 19.28 21.64 19.27 20.34 1286475 20.34 up up correct
AEI.US Alset EHome International Inc 20251114 0 2.5 2.7 2.33 2.42 26760 2.42 down down correct
AEIS.US Advanced Energy Industries Inc 20251114 0 192.57 207.86 192.57 202.48 450200 202.3156 up up correct
AEMD.US Aethlon Medical Inc 20251114 0 4.65 5.132 4.4801 4.95 30848 4.95 up up correct
AEP.US American Electric Power Company Inc 20251114 0 121.58 122.36 120.64 121.3 3047300 120.3484 down down correct
AEYE.US AudioEye Inc 20251114 0 11.59 12.04 11.453 11.98 107433 11.98 up up correct
AFBI.US Affinity Bancshares Inc 20251114 0 19.36 19.36 19.36 19.36 1064 19.36
AFCG.US AFC Gamma Inc 20251114 0 3.09 3.14 3.05 3.13 99993 3.13 up down incorrect
AFIB.US Acutus Medical Inc 20251114 0 0.0005 0.0005 0.0005 0.0005 32504 0.0005
AFRM.US Affirm Holdings Inc 20251114 0 70.045 73.949 69.56 70.51 6152575 70.51 up up correct
AFYA.US Afya Limited 20251114 0 14.65 14.91 14.56 14.84 115670 14.84 up up correct
AGEN.US Agenus Inc 20251114 0 4.21 4.45 4.17 4.34 366427 4.34 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20251114 0 41.89 44.29 41.34 43.65 848800 43.65 up up correct
AGMH.US AGM Group Holdings Inc 20251114 0 2.85 3.3 2.84 3.2 24953 3.2 up up correct
AGNC.US AGNC Investment Corp 20251114 0 10.12 10.23 10.05 10.15 18352500 9.72 up up correct
AGNCM.US AGNC Investment Corp 20251114 0 24.51 24.6681 24.51 24.54 5794 24.0105 up up correct
AGNCN.US AGNC Investment Corp 20251114 0 25.56 25.64 25.35 25.36 80631 24.7799 down down correct
AGNCO.US AGNC Investment Corp 20251114 0 25.26 25.34 25.22 25.23 23300 24.6549 down down correct
AGNCP.US AGNC Investment Corp. 20251114 0 24.9499 24.963 24.92 24.9335 18875 24.373 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20251114 0 1.78 2 1.7001 1.8 226341 1.8 up up correct
AGYS.US Agilysys Inc 20251114 0 123.7 129.52 123 129.5 159215 129.5 up up correct
AHCO.US AdaptHealth Corp 20251114 0 9.29 9.3 9.08 9.19 592473 9.19 down down correct
AIHS.US Senmiao Technology Limited 20251114 0 0.95 1.24 0.833 1.23 172171 1.23 up up correct
AIP.US Arteris Inc. Common Stock 20251114 0 12.98 14.15 12.98 13.72 488939 13.72 up up correct
AIRG.US Airgain Inc 20251114 0 3 3.85 3 3.65 292216 3.65 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251114 0 5.56 5.81 5.37 5.47 931261 5.47 down down correct
AIRTP.US Air T Inc 20251114 0 19.53 19.8652 19.1867 19.1867 1171 18.7236 down down correct
AKAM.US Akamai Technologies Inc 20251114 0 87.42 88.75 87.01 87.17 3715600 87.17 down down correct
AKBA.US Akebia Therapeutics Inc 20251114 0 1.73 1.79 1.64 1.67 13654320 1.67 down down correct
AKRO.US Akero Therapeutics Inc 20251114 0 54.2 54.37 54.1 54.25 1790277 54.25 up up correct
AKTX.US Akari Therapeutics Plc 20251114 0 0.56 0.56 0.5 0.529 206300 0.529 down down correct
ALCO.US Alico Inc 20251114 0 33.32 33.36 32.734 33.115 14687 33.0695 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20251114 0 4.94 5.185 4.92 5.05 580270 5.05 up up correct
ALEC.US Alector Inc 20251114 0 1.23 1.295 1.21 1.24 1647981 1.24 up up correct
ALF.US Alfi Inc 20251114 0 10.62 10.62 10.62 10.62 1400 10.62
ALGM.US Allegro MicroSystems Inc 20251114 0 24.56 25.215 24.35 24.71 1845600 24.71 up up correct
ALGN.US Align Technology Inc 20251114 0 137.01 138.02 136 137.13 809700 137.13 up up correct
ALGS.US Aligos Therapeutics Inc 20251114 0 5.88 6.73 5.81 6.66 72032 6.66 up up correct
ALGT.US Allegiant Travel Company 20251114 0 65.09 66.5 64.16 65.96 289971 65.96 up up correct
ALHC.US Alignment Healthcare Inc 20251114 0 16.62 16.86 16.335 16.52 1582600 16.52 down down correct
ALKS.US Alkermes plc 20251114 0 30.22 30.37 28.67 29.04 5749500 29.04 down down correct
ALKT.US Alkami Technology Inc 20251114 0 19.62 21.899 19.51 20.48 3331100 20.48 up up correct
ALLO.US Allogene Therapeutics Inc 20251114 0 1.17 1.25 1.16 1.23 2647952 1.23 up up correct
ALLT.US Allot Ltd 20251114 0 8.37 8.97 8.27 8.86 458659 8.86 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20251114 0 453.87 461.96 448.28 449.16 968500 449.16 down down correct
ALOT.US AstroNova Inc 20251114 0 8.845 8.845 8.76 8.77 2794 8.77 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251114 0 0.0006 0.001 0.0004 0.001 7589 0.001 up up correct
ALRM.US Alarm.com Holdings Inc 20251114 0 50.22 50.46 49.5559 50.3 294458 50.3 up up correct
ALRS.US Alerus Financial Corporation 20251114 0 21.25 21.74 21.25 21.72 51512 21.5134 up up correct
ALT.US Altimmune Inc 20251114 0 3.95 4.225 3.95 4.17 2628400 4.17 up up correct
ALTO.US Alto Ingredients Inc 20251114 0 1.95 2.06 1.87 2.04 2290600 2.04 up up correct
ALXO.US ALX Oncology Holdings Inc 20251114 0 1.2 1.47 1.1781 1.38 826017 1.38 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251114 0 2.3 2.337 2.21 2.22 57400 2.22 down down correct
AMAL.US Amalgamated Financial Corp 20251114 0 27.68 28.62 27.35 28.12 129090 28.0011 up up correct
AMAT.US Applied Materials Inc 20251114 0 203.75 226.16 203.4 226.01 15254390 225.2869 up up correct
AMBA.US Ambarella Inc 20251114 0 85.8 89.525 85.5 87.84 706567 87.84 up up correct
AMCX.US AMC Networks Inc 20251114 0 7.91 7.91 7.63 7.8 485691 7.8 down down correct
AMD.US Advanced Micro Devices Inc 20251114 0 240.11 253.44 235.08 246.81 47655641 246.81 up up correct
AMGN.US Amgen Inc 20251114 0 336.74 339.8 330.35 336.74 3310332 332.0544
AMKR.US Amkor Technology Inc 20251114 0 30.52 32.49 30.45 31.68 3138104 31.6145 up up correct
AMPG.US AmpliTech Group Inc 20251114 0 2.8 3.38 2.78 3.14 4780900 3.14 up up correct
AMPGW.US AmpliTech Group Inc 20251114 0 0.2 0.256 0.179 0.217 11800 0.217 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251114 0 26.15 26.47 25.9 26.06 294122 26.06 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251114 0 10.56 10.95 10.54 10.73 1028500 10.73 up up correct
AMRK.US A 20251114 0 25.424 25.8935 24.6421 25.2261 1038650 24.9436 down down correct
AMRN.US Amarin Corporation plc 20251114 0 16.2 16.65 16.1 16.34 82500 16.34 up up correct
AMSC.US American Superconductor Corporation 20251114 0 32.07 34.85 31.84 33.91 875300 33.91 up up correct
AMSF.US AMERISAFE Inc 20251114 0 41.35 41.64 40.74 41.57 100003 41.1557 up down incorrect
AMST.US Amesite Inc 20251114 0 2.66 2.71 2.65 2.66 15100 2.66
AMTB.US Amerant Bancorp Inc 20251114 0 17.56 17.7 17.35 17.6 254300 17.5294 up down incorrect
AMTX.US Aemetis Inc 20251114 0 1.89 1.99 1.86 1.92 726821 1.92 up up correct
AMWD.US American Woodmark Corporation 20251114 0 51.95 51.96 50.2 51.29 229234 51.29 down down correct
AMZN.US Amazon.com Inc 20251114 0 235.06 238.73 232.89 234.69 38956672 234.69 down down correct
ANAB.US AnaptysBio Inc 20251114 0 33.08 34.56 32.96 33.82 746028 33.82 up up correct
ANDE.US The Andersons Inc 20251114 0 48.7 49.36 47.6701 49.28 188577 49.0946 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251114 0 2.33 2.39 2.28 2.28 20435 2.28 down down correct
ANGI.US Angi Inc 20251114 0 11.08 11.22 10.7893 10.84 1413228 10.84 down down correct
ANGO.US AngioDynamics Inc 20251114 0 12.15 12.3 12.02 12.11 488497 12.11 down down correct
ANIK.US Anika Therapeutics Inc 20251114 0 10 10.075 9.85 9.99 234083 9.99 down down correct
ANIP.US ANI Pharmaceuticals Inc 20251114 0 84.75 85.04 83.74 84.02 394304 84.02 down down correct
ANIX.US Anixa Biosciences Inc 20251114 0 4.26 4.45 4.05 4.11 269700 4.11 down down correct
ANNX.US Annexon Inc 20251114 0 2.68 2.895 2.6501 2.71 3507836 2.71 up up correct
ANY.US Sphere 3D Corp 20251114 0 0.457 0.494 0.455 0.463 83060 4.63 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20251114 0 18.16 18.905 18.1 18.46 367496 18.46 up up correct
AOUT.US American Outdoor Brands Inc 20251114 0 6.5 6.575 6.3199 6.45 72578 6.45 down down correct
APA.US APA Corporation 20251114 0 24.7 24.87 24.155 24.79 6335416 24.5565 up down incorrect
APDN.US Applied DNA Sciences Inc 20251114 0 3.03 3.0665 2.8 2.85 55421 2.85 down down correct
APEI.US American Public Education Inc 20251114 0 34.15 35.075 34.063 34.39 231872 34.39 up up correct
API.US Agora Inc 20251114 0 3.35 3.47 3.3 3.4 370451 3.4 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251114 0 19.65 20.7 19.65 20.33 2469496 20.33 up up correct
APLT.US Applied Therapeutics Inc 20251114 0 0.2944 0.3128 0.2182 0.2183 42909672 0.2183 down down correct
APM.US Aptorum Group Limited 20251114 0 1.42 1.42 1.38 1.38 38390 1.38 down down correct
APOG.US Apogee Enterprises Inc 20251114 0 33.41 33.455 32.95 33.42 248661 33.1804 up down incorrect
APP.US AppLovin Corporation 20251114 0 534.34 570.991 529 557.7 4173200 557.7 up down incorrect
APPF.US AppFolio Inc 20251114 0 243.67 250.81 242.43 247.96 225308 247.96 up down incorrect
APPN.US Appian Corporation 20251114 0 42.07 43.695 41.74 43.27 769621 43.27 up up correct
APPS.US Digital Turbine Inc 20251114 0 5 5.15 4.8449 5.05 4263617 5.05 up up correct
APRE.US Aprea Therapeutics Inc 20251114 0 1.18 1.24 1.1528 1.21 41751 1.21 up up correct
APVO.US Aptevo Therapeutics Inc 20251114 0 1.41 1.43 1.38 1.41 39534 25.38
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251114 0 1.82 1.82 1.79 1.8 1856 1.8 down down correct
APYX.US Apyx Medical Corporation 20251114 0 4.03 4.085 3.84 3.9 119351 3.9 down down correct
AQB.US AquaBounty Technologies Inc 20251114 0 1.03 1.142 1.025 1.07 124900 1.07 up up correct
AQMS.US Aqua Metals Inc 20251114 0 6.29 6.7499 6.29 6.36 148561 6.36 up up correct
AQST.US Aquestive Therapeutics Inc 20251114 0 5.24 5.5099 5.21 5.39 2543740 5.39 up up correct
ARAY.US Accuray Incorporated 20251114 0 1.1 1.1199 1.0335 1.04 1317378 1.04 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251114 0 1.38 1.495 1.38 1.45 2262111 1.45 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251114 0 0.22 0.22 0.18 0.1802 87807 0.1802 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251114 0 0.2701 0.2867 0.2646 0.2661 5466 57.4776 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251114 0 1.61 1.65 1.51 1.65 5900 1.65 up up correct
ARCB.US ArcBest Corporation 20251114 0 64.8 65.04 62.83 63.96 207225 63.8894 down down correct
ARCC.US Ares Capital Corporation 20251114 0 20.18 20.32 20.07 20.21 2682092 19.7447 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251114 0 7.44 7.65 7.26 7.27 1126878 7.27 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251114 0 0.0002 0.0002 0.0002 0.0002 119100 0.0002
ARDX.US Ardelyx Inc 20251114 0 5.74 5.95 5.71 5.86 2887296 5.86 up up correct
AREC.US American Resources Corporation 20251114 0 2.99 3.36 2.99 3.02 6423838 3.02 up up correct
ARGX.US argenx SE 20251114 0 881.25 914.87 880.97 907.98 457900 907.98 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251114 0 9.08 9.1864 8.88 9.03 1647395 9.03 down down correct
ARKO.US Arko Corp 20251114 0 4.34 4.38 4.25 4.37 343200 4.34 up up correct
ARKOW.US Arko Corp 20251114 0 0.0107 0.0108 0.0098 0.0099 99592 0.0099 down up incorrect
ARKR.US Ark Restaurants Corp 20251114 0 7.2 7.2 7.2 7.2 313 7.2
ARLP.US Alliance Resource Partners L.P 20251114 0 25 25.37 24.662 24.98 656969 24.3692 down down correct
AROW.US Arrow Financial Corporation 20251114 0 30.83 30.96 30.2 30.73 35226 30.4695 down down correct
ARQQ.US Arqit Quantum Inc 20251114 0 25.56 29.38 25.43 27.48 917000 27.48 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20251114 0 0.3 0.33 0.25 0.33 123649 0.33 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20251114 0 22.28 25.2 22.26 25 3954000 25 up up correct
ARRY.US Array Technologies Inc 20251114 0 7.34 8.455 7.34 8.18 7540713 8.18 up down incorrect
ARTL.US Artelo Biosciences Inc 20251114 0 1.78 1.9299 1.72 1.85 59469 1.85 up down incorrect
ARTNA.US Artesian Resources Corporation 20251114 0 32.2 32.33 31.85 32.15 16400 31.8462 down down correct
ARTW.US Art's 20251114 0 2.21 2.3274 2.21 2.31 32227 2.31 up up correct
ARVN.US Arvinas Inc 20251114 0 10 10.94 10 10.57 2455752 10.57 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251114 0 39.85 41.785 39.33 41.26 1621072 41.26 up up correct
ASLE.US AerSale Corporation 20251114 0 5.87 5.9943 5.8601 5.97 738568 5.97 up down incorrect
ASMB.US Assembly Biosciences Inc 20251114 0 34.6 37.71 34 36.71 386600 36.71 up up correct
ASML.US ASML Holding N.V 20251114 0 989.3 1018.07 981 1006.98 1308114 1005.6536 up up correct
ASO.US Academy Sports and Outdoors Inc 20251114 0 43.73 44.89 43.73 44.72 977785 44.6126 up up correct
ASPC.US Alpha Capital Acquisition Company 20251114 0 11.09 11.2 11.05 11.05 1800 11.05 down down correct
ASPCU.US Alpha Capital Acquisition Company 20251114 0 11.27 12.02 11 11.2 2509 11.2 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20251114 0 9.7446 10.0529 9.25 9.25 19652 9.25 down down correct
ASPU.US Aspen Group Inc 20251114 0 0.1355 0.14 0.129 0.1381 23672 0.1381 up up correct
ASRT.US Assertio Holdings Inc 20251114 0 0.8 0.8343 0.771 0.791 57405 11.865 down down correct
ASRV.US AmeriServ Financial Inc 20251114 0 3.05 3.11 2.96 3.03 39874 3.0025 down down correct
ASTC.US Astrotech Corporation 20251114 0 3.26 3.28 3.051 3.28 6248 3.28 up up correct
ASTE.US Astec Industries Inc 20251114 0 43.24 43.94 43.14 43.72 206343 43.72 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251114 0 3.66 3.665 3.55 3.58 1680009 3.58 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251114 0 0.141 0.18 0.14 0.1472 12730 0.1472 up up correct
ASTS.US AST SpaceMobile Inc 20251114 0 58.66 64.8399 57.92 61.4 10028310 61.4 up up correct
ASUR.US Asure Software Inc 20251114 0 8.08 8.22 8.0498 8.16 57095 8.16 up up correct
ASYS.US Amtech Systems Inc 20251114 0 7.07 7.34 7.03 7.28 116000 7.28 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251114 0 4.01 4.1582 3.96 4 6028169 4 down down correct
ATEC.US Alphatec Holdings Inc 20251114 0 19.87 20.06 19.51 19.74 2603599 19.74 down down correct
ATER.US Aterian Inc 20251114 0 0.83 0.85 0.81 0.838 32800 0.838 up up correct
ATEX.US Anterix Inc 20251114 0 20.6 22.85 20.6 22.67 502191 22.67 up up correct
ATHA.US Athira Pharma Inc 20251114 0 4.65 4.6699 4.4473 4.52 5404 4.52 down down correct
ATHE.US Alterity Therapeutics Limited 20251114 0 3.7526 3.8896 3.75 3.84 15471 3.84 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20251114 0 52.83 54.05 51.5 53.37 92872 53.37 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251114 0 24.82 24.82 24.748 24.78 3000 24.3993 down down correct
ATLCP.US Atlanticus Holdings Corporation 20251114 0 24.03 24.03 23.82 23.84 2000 22.9184 down down correct
ATLO.US Ames National Corporation 20251114 0 21.14 21.44 21.02 21.43 20066 21.05 up up correct
ATMH.US All Things Mobile Analytic Inc 20251114 0 0.067 0.067 0.067 0.067 0 0.067
ATNI.US ATN International Inc 20251114 0 19.88 20.36 19.735 19.85 105806 19.6174 down up incorrect
ATOM.US Atomera Incorporated 20251114 0 2.25 2.29 2.14 2.17 862946 2.17 down up incorrect
ATOS.US Atossa Therapeutics Inc 20251114 0 0.79 0.8247 0.779 0.8 32198 12 up up correct
ATRA.US Atara Biotherapeutics Inc 20251114 0 13.19 14.28 13.13 13.76 43900 13.76 up up correct
ATRC.US AtriCure Inc 20251114 0 31.44 32.95 31.12 32.9 520924 32.9 up up correct
ATRO.US Astronics Corporation 20251114 0 47.35 52.58 47.15 52.15 1164700 52.15 up up correct
ATXI.US Avenue Therapeutics Inc 20251114 0 0.7822 0.7822 0.7601 0.7601 473 0.7601 down up incorrect
ATXS.US Astria Therapeutics Inc 20251114 0 12.31 12.59 12.2935 12.57 1388781 12.57 up up correct
AUB.US Atlantic Union Bankshares Corporation 20251114 0 32.22 32.535 31.76 32.5 884742 32.2016 up up correct
AUBN.US Auburn National Bancorporation Inc 20251114 0 25.48 25.48 25.2 25.2 2241 24.9489 down down correct
AUDC.US AudioCodes Ltd 20251114 0 9.22 9.3315 9.16 9.28 92062 9.0254 up up correct
AUID.US Ipsidy Inc. Common Stock 20251114 0 1.84 2.18 1.637 2.09 176671 2.09 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20251114 0 14.98 15.5 14.93 15.35 1592200 15.35 up up correct
AUR.US Aurora Innovation Inc 20251114 0 4.05 4.16 3.99 4.13 14388700 4.13 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20251114 0 5.4 5.66 5.3843 5.53 176030 5.53 up down incorrect
AUROW.US Aurora Innovation Inc 20251114 0 0.3035 0.3181 0.263 0.296 10923 0.296 down down correct
AUTL.US Autolus Therapeutics plc 20251114 0 1.26 1.4 1.245 1.37 3034235 1.37 up down incorrect
AUUD.US Auddia Inc 20251114 0 1.17 1.22 1.16 1.17 35600 1.17
AVAH.US Aveanna Healthcare Holdings Inc 20251114 0 8.38 8.495 8.28 8.45 1207000 8.45 up up correct
AVAV.US AeroVironment Inc 20251114 0 280.02 299.7199 280.02 291.21 890764 291.21 up up correct
AVDL.US Avadel Pharmaceuticals plc 20251114 0 23.27 23.57 22.785 23.56 12794080 23.56 up down incorrect
AVGO.US Broadcom Inc 20251114 0 331.47 344.74 329.06 342.46 18500850 341.806 up up correct
AVIR.US Atea Pharmaceuticals Inc 20251114 0 3.05 3.05 2.895 2.96 236343 2.96 down down correct
AVNW.US Aviat Networks Inc 20251114 0 21.83 22.44 21.48 22.11 114035 22.11 up up correct
AVO.US Mission Produce Inc 20251114 0 12.8 12.8 12.33 12.39 348307 12.39 down down correct
AVPT.US Avepoint Inc 20251114 0 12.81 13.23 12.81 13.02 2155600 13.02 up up correct
AVT.US Avnet Inc 20251114 0 46.6 47.36 46.27 46.45 988900 45.8596 down down correct
AVTX.US Avalo Therapeutics Inc 20251114 0 14.3 15.61 14.01 15.11 526903 15.11 up up correct
AVXL.US Anavex Life Sciences Corp 20251114 0 2.955 4.14 2.86 3.645 22984300 3.645 up up correct
AWRE.US Aware Inc 20251114 0 2.39 2.4747 2.33 2.4 39966 2.4 up up correct
AXGN.US AxoGen Inc 20251114 0 23.5 24.19 23.32 23.55 490500 23.55 up down incorrect
AXON.US Axon Enterprise Inc 20251114 0 548.9 569.04 546.64 554.37 823300 554.37 up up correct
AXSM.US Axsome Therapeutics Inc 20251114 0 137.03 141.99 136 139.69 401400 139.69 up up correct
AXTI.US AXT Inc 20251114 0 9.1 11.08 8.73 10.44 5083197 10.44 up up correct
AYTU.US Aytu Biopharma Inc 20251114 0 2.12 2.3 2.05 2.09 154167 2.09 down down correct
AZN.US AstraZeneca PLC 20251114 0 88.52 89.37 88.28 89.1 2045200 176.3448 up down incorrect
BAC.US PQ 20251114 0 17.42 17.57 17.3425 17.46 73373 17.2003 up up correct
BAND.US Bandwidth Inc 20251114 0 14.12 14.41 13.9156 14.37 132805 14.37 up up correct
BANF.US BancFirst Corporation 20251114 0 110.18 111.43 108.48 111.13 103813 110.6261 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251114 0 26.2689 26.2689 26.2689 26.2689 192 25.8223
BANR.US Banner Corporation 20251114 0 61.35 61.73 60.495 61.53 122523 61.0424 up up correct
BANX.US StoneCastle Financial Corp 20251114 0 21.05 21.44 21 21.04 7100 19.8692 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251114 0 2.65 2.69 2.6 2.64 8648 2.64 down down correct
BATRA.US The Liberty Braves Group 20251114 0 42.04 42.58 41.88 42.58 77300 42.58 up down incorrect
BATRK.US The Liberty Braves Group 20251114 0 38.37 38.765 37.93 38.68 321300 38.68 up up correct
BBBY.US Bed Bath & Beyond Inc 20251114 0 6.19 6.26 6 6.03 2333900 6.03 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251114 0 6.13 6.33 6.065 6.23 100144 6.23 up up correct
BBGI.US Beasley Broadcast Group Inc 20251114 0 4.214 4.39 4 4 8460 4 down down correct
BBIG.US Vinco Ventures Inc 20251114 0 0.0005 0.0005 0.0005 0.0005 1851 0.0005
BBIO.US BridgeBio Pharma Inc 20251114 0 64 67.71 63.905 66.39 1539500 66.39 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251114 0 1.63 1.7 1.55 1.6 25000 1.6 down down correct
BBSI.US Barrett Business Services Inc 20251114 0 35.05 35.66 34.77 35.6 213948 35.5168 up up correct
BCAB.US BioAtla Inc 20251114 0 0.705 0.9375 0.636 0.79 5658786 0.79 up up correct
BCBP.US BCB Bancorp Inc 20251114 0 7.66 7.72 7.61 7.69 85381 7.6168 up up correct
BCDA.US BioCardia Inc 20251114 0 1.25 1.255 1.22 1.23 60125 1.23 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251114 0 0.63 0.69 0.6 0.6136 3969 0.6136 down down correct
BCML.US BayCom Corp 20251114 0 28.08 28.27 27.7701 28.27 11609 27.9966 up up correct
BCOR.US Blucora Inc 20251114 0 26.57 27.86 26.57 27.452 1600 26.6486 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251114 0 10.76 10.76 10.76 10.76 196 10.76
BCPC.US Balchem Corporation 20251114 0 155.89 157.42 155.54 156.75 137836 155.7915 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20251114 0 6.88 7.185 6.85 7.08 3680208 7.08 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20251114 0 9.64 9.8099 9.11 9.165 38884 9.165 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251114 0 0.0543 0.056 0.0483 0.0555 60602 0.0555 up up correct
BCYC.US Bicycle Therapeutics plc 20251114 0 6.49 6.75 6.43 6.48 287448 6.48 down down correct
BDSX.US Biodesix Inc 20251114 0 7.75 8.43 7.5 8 81029 8 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20251114 0 4.154 4.48 3.96 4.01 1706959 4.01 down up incorrect
BEAM.US Beam Therapeutics Inc 20251114 0 20.975 22.14 20.76 21.72 2202844 21.72 up up correct
BEAT.US Heartbeam Inc. Common Stock 20251114 0 1.5 1.6 1.452 1.56 91431 1.56 up up correct
BEATW.US Heartbeam Inc. Warrant 20251114 0 0.31 0.31 0.2965 0.2965 236 0.2965 down up incorrect
BEEM.US Beam Global 20251114 0 1.76 1.86 1.69 1.82 583100 1.82 up up correct
BELFA.US Bel Fuse Inc 20251114 0 122.9 123.4 121.35 121.35 13291 121.3085 down down correct
BELFB.US Bel Fuse Inc 20251114 0 143.53 149.55 142.5189 147.67 146883 147.6164 up up correct
BFC.US Bank First Corporation 20251114 0 123.8 125.43 121.25 124.76 64814 124.3262 up up correct
BFIN.US BankFinancial Corporation 20251114 0 11.2 11.41 11.2 11.38 35679 11.38 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251114 0 0.88 0.897 0.8 0.8177 262852 0.8177 down down correct
BFST.US Business First Bancshares Inc 20251114 0 25.11 25.21 24.92 25.18 143465 25.0498 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251114 0 1.4 1.4 1.3 1.36 57540 1.36 down down correct
BHF.US Brighthouse Financial Inc 20251114 0 65.72 65.89 65.6 65.78 1700756 65.78 up up correct
BHFAL.US Brighthouse Financial Inc 20251114 0 17.4 17.66 17.05 17.33 64419 16.5771 down down correct
BHFAM.US Brighthouse Financial Inc 20251114 0 11.45 11.64 11.35 11.64 92900 11.3434 up up correct
BHFAN.US Brighthouse Financial Inc 20251114 0 13.03 13.29 13.03 13.08 169900 12.7417 up up correct
BHFAO.US Brighthouse Financial Inc 20251114 0 16.45 16.54 16.26 16.35 44400 15.9188 down down correct
BHFAP.US Brighthouse Financial Inc 20251114 0 16.08 16.2 16 16.07 101800 15.6446 down up incorrect
BIDU.US Baidu Inc 20251114 0 117.87 120.29 115.34 116 5102000 116 down down correct
BIIB.US Biogen Inc 20251114 0 164.72 169 163 167.55 2620400 167.55 up up correct
BILI.US Bilibili Inc 20251114 0 26.555 27.01 26.06 26.18 3614208 26.18 down down correct
BIOX.US Bioceres Crop Solutions Corp 20251114 0 1.71 1.751 1.66 1.68 499756 1.68 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251114 0 5.46 5.53 5 5.05 86766 5.05 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20251114 0 2.42 2.68 2.38 2.58 80208800 2.58 up down incorrect
BIVI.US BioVie Inc 20251114 0 1.46 1.52 1.46 1.5 33382 1.5 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251114 0 1.43 1.53 1.43 1.48 6975 5.92 up down incorrect
BJRI.US BJ's Restaurants Inc 20251114 0 36.56 37.24 36.16 36.5 451269 36.5 down down correct
BKNG.US Booking Holdings Inc 20251114 0 5081.6499 5128.8701 5020.5098 5048.0098 205500 5026.9025 down down correct
BKR.US Baker Hughes Company 20251114 0 47.67 49.07 46.89 48.73 7976200 48.5469 up up correct
BKSC.US Bank of South Carolina Corporation 20251114 0 16.77 17 16.57 16.57 1282 16.3311 down down correct
BKYI.US BIO 20251114 0 0.95 1.03 0.92 0.947 2476245 0.947 down down correct
BL.US BlackLine Inc 20251114 0 54.94 55.64 54.6 54.67 488699 54.67 down down correct
BLBD.US Blue Bird Corporation 20251114 0 51.09 51.7 50.46 51.17 397245 51.17 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251114 0 7.5 7.62 6.89 7.56 241300 7.56 up up correct
BLDP.US Ballard Power Systems Inc 20251114 0 2.94 3.19 2.934 3.03 6229208 3.03 up up correct
BLFS.US BioLife Solutions Inc 20251114 0 24.59 24.735 23.96 24.07 421448 24.07 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251114 0 8.18 8.18 8 8.12 35698 8.12 down down correct
BLIN.US Bridgeline Digital Inc 20251114 0 1.05 1.09 1.04 1.04 41756 1.04 down down correct
BLKB.US Blackbaud Inc 20251114 0 60.22 61.45 59.49 61.28 324267 61.28 up up correct
BLMN.US Bloomin' Brands Inc 20251114 0 6.73 6.84 6.585 6.77 1974311 6.77 up up correct
BLNK.US Blink Charging Co 20251114 0 1.4 1.4685 1.4 1.41 2309437 1.41 up up correct
BLRX.US BioLineRx Ltd 20251114 0 3.4 3.45 3.23 3.23 31300 3.23 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251114 0 4.97 5.08 4.89 4.93 607960 4.93 down down correct
BMBL.US Bumble Inc 20251114 0 3.67 3.7 3.555 3.6 3331491 3.6 down up incorrect
BMEA.US Biomea Fusion Inc 20251114 0 1.27 1.315 1.26 1.28 698707 1.28 up up correct
BMRA.US Biomerica Inc 20251114 0 2.4704 2.4704 2.41 2.41 17330 2.41 down down correct
BMRC.US Bank of Marin Bancorp 20251114 0 26.05 26.19 25.61 26.01 39742 25.7742 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20251114 0 54.18 55.295 53.67 54.73 1975965 54.73 up up correct
BNGO.US Bionano Genomics Inc 20251114 0 1.55 1.76 1.5 1.52 837200 1.52 down down correct
BNR.US Burning Rock Biotech Limited 20251114 0 11.32 12.25 11.162 11.74 76295 11.74 up up correct
BNTC.US Benitec Biopharma Inc 20251114 0 13.02 13.29 12.57 13.16 226249 13.16 up down incorrect
BNTX.US BioNTech SE 20251114 0 102.755 105 101.52 103.09 1285700 103.09 up up correct
BOKF.US BOK Financial Corporation 20251114 0 106.87 108.33 106 107.56 230912 107.0521 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251114 0 4.61 4.85 4.45 4.57 135918 4.57 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20251114 0 1.88 1.89 1.82 1.89 140873 1.89 up up correct
BOOM.US DMC Global Inc 20251114 0 5.86 5.94 5.7 5.87 208922 5.87 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251114 0 4.91 5.14 4.91 4.96 79700 4.96 up up correct
BOTJ.US Bank of the James Financial Group Inc 20251114 0 16.9 17.24 16.8 16.8 2160 16.624 down down correct
BOXL.US Boxlight Corporation 20251114 0 1.02 1.17 1.02 1.09 29822 6.54 up up correct
BPOP.US Popular Inc 20251114 0 114.81 115.6 114.1 115.44 498273 114.7006 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251114 0 25.25 25.26 25.25 25.26 1132 24.8791 up down incorrect
BPRN.US The Bank of Princeton 20251114 0 33.47 33.47 33.175 33.43 5299 33.1208 down down correct
BPTH.US Bio 20251114 0 0.09 0.1 0.09 0.1 700 0.1 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251114 0 15.65 15.65 15.08 15.49 48000 14.7308 down down correct
BPYPN.US Brookfield Property Partners L.P 20251114 0 13.89 14.1 13.62 13.8 82000 13.0999 down down correct
BPYPO.US Brookfield Property Partners L.P 20251114 0 15.081 15.35 14.85 15.01 57500 14.2294 down down correct
BPYPP.US Brookfield Property Partners L.P 20251114 0 15.36 15.5 15.06 15.38 30800 14.608 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251114 0 2.44 2.5499 2.1 2.15 77363 2.15 down down correct
BRID.US Bridgford Foods Corporation 20251114 0 7.3 7.69 7.24 7.6 21800 7.6 up up correct
BRKR.US Bruker Corporation 20251114 0 41.18 42.09 40.64 41.62 1776193 41.5767 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251114 0 2.15 2.2 2.11 2.13 63491 2.13 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20251114 0 1.27 1.33 1.27 1.33 32688 1.33 up up correct
BRY.US Berry Corporation 20251114 0 3.49 3.5 3.4 3.47 1031408 3.4394 down down correct
BRZE.US Braze Inc. Class A Common Stock 20251114 0 27.45 29.08 27.13 28.74 989700 28.74 up up correct
BSBK.US Bogota Financial Corp 20251114 0 8.37 8.48 8.355 8.36 6704 8.36 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20251114 0 14.37 14.76 14.37 14.74 24515 14.558 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251114 0 0.009 0.009 0.008 0.008 1062600 0.008 down up incorrect
BSRR.US Sierra Bancorp 20251114 0 29.4 30.08 28.77 29.38 33432 29.1783 down down correct
BSVN.US Bank7 Corp 20251114 0 41 41.655 40.65 41.4 8586 41.1449 up up correct
BSY.US Bentley Systems Incorporated 20251114 0 42.92 43.75 42.61 43.17 1703900 43.0991 up up correct
BTAI.US BioXcel Therapeutics Inc 20251114 0 1.58 1.67 1.53 1.63 585654 1.63 up up correct
BTBD.US BT Brands Inc. Common Stock 20251114 0 1.56 1.56 1.27 1.49 116924 1.49 down up incorrect
BTBT.US Bit Digital Inc 20251114 0 2.37 2.55 2.33 2.41 29595300 2.41 up up correct
BTCS.US BTCS Inc. Common Stock 20251114 0 2.62 2.88 2.59 2.79 2700787 2.79 up up correct
BTCY.US Biotricity Inc. Common Stock 20251114 0 0.5101 0.5718 0.5001 0.5718 21604 0.5718 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251114 0 6.49 6.683 6.46 6.63 880400 6.4739 up up correct
BUSE.US First Busey Corporation 20251114 0 22.92 23.18 22.7 23.16 311030 22.9258 up up correct
BVS.US Bioventus Inc 20251114 0 7.51 7.52 7.235 7.35 252006 7.35 down down correct
BWAY.US BrainsWay Ltd 20251114 0 15.89 15.99 15.4 15.76 93400 7.88 down down correct
BWB.US Bridgewater Bancshares Inc 20251114 0 16.74 16.78 16.38 16.76 55814 16.76 up up correct
BWEN.US Broadwind Inc 20251114 0 2.57 2.67 2.43 2.56 341377 2.56 down down correct
BWFG.US Bankwell Financial Group Inc 20251114 0 45.05 45.35 44.065 45.18 21359 44.9989 up up correct
BWMN.US Bowman Consulting Group Ltd 20251114 0 33.51 34.73 32.56 34.57 170404 34.57 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251114 0 14.25 14.33 13.86 14.1 26100 14.1 down down correct
BYFC.US Broadway Financial Corporation 20251114 0 6.29 6.29 6.25 6.25 1016 6.25 down down correct
BYND.US Beyond Meat Inc 20251114 0 0.9363 1.23 0.9363 1.08 129603602 1.08 up up correct
BYRN.US Byrna Technologies Inc 20251114 0 17.28 17.74 17.2 17.28 243014 17.28
BYSI.US BeyondSpring Inc 20251114 0 1.855 2.17 1.855 2.09 10955 2.09 up up correct
BZ.US Kanzhun Ltd ADR 20251114 0 20.38 21.16 20.33 20.56 2356135 20.56 up up correct
BZUN.US Baozun Inc 20251114 0 2.94 3.01 2.92 2.97 149690 2.97 up up correct
CAAS.US China Automotive Systems Inc 20251114 0 4.2 4.3 4.14 4.29 20791 4.29 up up correct
CABA.US Cabaletta Bio Inc 20251114 0 2.27 2.395 2.18 2.31 2549695 2.31 up up correct
CAC.US Camden National Corporation 20251114 0 39.31 39.9 38.76 39.46 54568 39.0911 up up correct
CACC.US Credit Acceptance Corporation 20251114 0 431.87 445.62 431 441.3 106223 441.3 up down incorrect
CADCX.US CADCX 20251114 0 24.92 24.92 24.92 24.92 0 24.4612
CADE.US PA 20251114 0 21.1 21.25 21.0001 21.147 3093 20.807 up down incorrect
CADEX.US CADEX 20251114 0 25.05 25.05 25.05 25.05 0 24.379
CADFX.US CION Ares Diversified Credit Fund W 20251114 0 25.32 25.32 25.32 25.32 0 24.8111
CADL.US Candel Therapeutics Inc. Common Stock 20251114 0 4.53 4.73 4.51 4.64 554146 4.64 up up correct
CADSX.US CADSX 20251114 0 25.16 25.16 25.16 25.16 0 24.6742
CADUX.US CADUX 20251114 0 25.29 25.29 25.29 25.29 0 24.7512
CADWX.US CADWX 20251114 0 25.13 25.13 25.13 25.13 0 24.624
CAKE.US The Cheesecake Factory Incorporated 20251114 0 45.45 46 44.9 44.94 999100 44.7278 down down correct
CALA.US Calithera Biosciences Inc 20251114 0 0.001 0.001 0.001 0.001 254 0.001
CALM.US Cal 20251114 0 91.82 91.99 89.75 90.47 575689 89.6909 down down correct
CAMP.US CalAmp Corp 20251114 0 4.01 4.437 4.01 4.1 54500 4.1 up up correct
CAMT.US Camtek Ltd 20251114 0 97.74 100.71 95.61 96.19 522206 96.19 down down correct
CAN.US Canaan Inc 20251114 0 0.87 0.953 0.86 0.892 40349900 0.892 up up correct
CAPR.US Capricor Therapeutics Inc 20251114 0 5.6 5.82 5.52 5.6 1093233 5.6
CAR.US Avis Budget Group Inc 20251114 0 135.36 140.62 134 138.56 643800 138.56 up down incorrect
CARE.US Carter Bankshares Inc 20251114 0 17.41 17.54 17.21 17.53 56452 17.53 up up correct
CARG.US CarGurus Inc 20251114 0 35.76 36.01 35.1146 35.52 912439 35.52 down up incorrect
CARV.US Carver Bancorp Inc 20251114 0 3.3312 3.49 3.1001 3.3083 17083 3.3083 down down correct
CASH.US Meta Financial Group Inc 20251114 0 68.66 68.88 67.815 68.86 116238 68.8129 up up correct
CASI.US CASI Pharmaceuticals Inc 20251114 0 1.332 1.35 1.26 1.26 20592 1.26 down down correct
CASS.US Cass Information Systems Inc 20251114 0 41.57 41.665 40.26 41.29 81735 40.6924 down down correct
CASY.US Casey's General Stores Inc 20251114 0 536.06 546.7921 534.33 538.19 295496 537.6882 up up correct
CATY.US Cathay General Bancorp 20251114 0 46.56 47.59 46.21 47.49 373500 46.8159 up up correct
CBAN.US Colony Bankcorp Inc 20251114 0 16.4 16.555 16.2 16.51 39310 16.4145 up up correct
CBAT.US CBAK Energy Technology Inc 20251114 0 0.882 0.9 0.88 0.88 187231 0.88 down down correct
CBFV.US CB Financial Services Inc 20251114 0 33.5 33.5 33.33 33.33 2767 33.0791 down down correct
CBIO.US Catalyst Biosciences Inc 20251114 0 12.85 13.195 12.85 13.02 32844 13.02 up up correct
CBNK.US Capital Bancorp Inc 20251114 0 27.6 27.83 27.24 27.78 37272 27.6784 up up correct
CBOE.US Cboe Global Markets Inc 20251114 0 261.14 262.21 257.08 258.35 734100 256.9948 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251114 0 29.93 30.149 28.85 28.89 1013409 28.6932 down up incorrect
CBSH.US Commerce Bancshares Inc 20251114 0 53.5 53.7401 53.05 53.5301 860475 50.453 up up correct
CCAP.US Crescent Capital BDC Inc 20251114 0 13.47 13.7 13.3 13.66 222200 13.266 up down incorrect
CCB.US Coastal Financial Corporation 20251114 0 103.26 105.6 102.01 104.85 152984 104.85 up down incorrect
CCBG.US Capital City Bank Group Inc 20251114 0 40 40.895 40 40.84 35083 40.5867 up up correct
CCCC.US C4 Therapeutics Inc 20251114 0 2.4 2.5 2.37 2.47 794100 2.47 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251114 0 20.75 21.03 20.53 20.75 122700 20.2023
CCEL.US Cryo 20251114 0 4.03 4.11 4.03 4.11 2500 4.11 up up correct
CCEP.US Coca 20251114 0 90.22 91.465 89.845 90.36 1424378 90.36 up up correct
CCLFX.US CCLFX 20251114 0 10.6 10.6 10.6 10.6 0 10.3206
CCNE.US CNB Financial Corporation 20251114 0 24.92 25.03 24.57 24.98 88792 24.6487 up up correct
CCNEP.US CNB Financial Corporation 20251114 0 24.8 24.85 24.7 24.7 8200 24.2656 down down correct
CCOI.US Cogent Communications Holdings Inc 20251114 0 16.14 18.12 15.96 17.55 2807600 17.5136 up down incorrect
CCRN.US Cross Country Healthcare Inc 20251114 0 10.8 11.335 10.4545 11.13 338532 11.13 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251114 0 23.15 23.26 22.04 22.37 231870 22.37 down down correct
CD.US Chindata Group Holdings Limited 20251114 0 8 9.53 8 9.33 275700 9.33 up up correct
CDLX.US Cardlytics Inc 20251114 0 1.41 1.43 1.23 1.39 1708073 1.39 down down correct
CDNA.US CareDx Inc 20251114 0 15.44 16.05 15.4392 15.935 845549 15.935 up up correct
CDNS.US Cadence Design Systems Inc 20251114 0 311.85 319.65 310.65 314.93 1363911 314.93 up up correct
CDTX.US Cidara Therapeutics Inc 20251114 0 217.2 218.85 216.8 217.71 17289020 217.71 up up correct
CDW.US CDW Corporation 20251114 0 145.57 149.33 144.48 145.08 1832600 143.7111 down down correct
CDXS.US Codexis Inc 20251114 0 1.62 1.7 1.59 1.645 1416574 1.645 up up correct
CDZI.US Cadiz Inc 20251114 0 4.81 5.22 4.75 5.2 883996 5.2 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20251114 0 19.41 19.532 19.35 19.532 6400 18.9833 up up correct
CEDAX.US CEDAX 20251114 0 21.73 21.73 21.73 21.73 0 20.9362
CEDTX.US CEDTX 20251114 0 21.58 21.58 21.58 21.58 0 20.815
CELC.US Celcuity Inc 20251114 0 84.12 94.06 84.12 92.68 1312291 92.68 up up correct
CELH.US Celsius Holdings Inc 20251114 0 43.07 44.11 42.39 42.79 5751600 42.79 down down correct
CELU.US Celularity Inc 20251114 0 1.62 1.62 1.5 1.55 137656 1.55 down down correct
CELUW.US Celularity Inc 20251114 0 0.0199 0.0219 0.0162 0.0199 117867 0.0199
CENQW.US CENAQ Energy Corp. Warrant 20251114 0 0.09 0.12 0.09 0.09 2602 0.09
CENT.US Central Garden & Pet Company 20251114 0 31.94 31.94 31.31 31.69 64544 31.69 down down correct
CENTA.US Central Garden & Pet Company 20251114 0 28.62 28.755 28.3325 28.59 409437 28.59 down up incorrect
CENX.US Century Aluminum Company 20251114 0 27.94 29.04 27.6 28.78 1815896 28.78 up up correct
CERS.US Cerus Corporation 20251114 0 1.54 1.6489 1.54 1.62 1028757 1.62 up down incorrect
CERT.US Certara Inc 20251114 0 8.23 8.45 8.18 8.33 2752993 8.33 up down incorrect
CETX.US Cemtrex Inc 20251114 0 3.7 3.7 3.23 3.34 97300 3.34 down down correct
CEVA.US CEVA Inc 20251114 0 23.96 25.14 23.91 24.57 288874 24.57 up down incorrect
CFBK.US CF Bankshares Inc 20251114 0 22.7 22.88 22.45 22.74 30800 22.6642 up up correct
CFFI.US C&F Financial Corporation 20251114 0 66.4801 70.08 66.4801 70.08 4894 69.641 up up correct
CFFN.US Capitol Federal Financial Inc 20251114 0 6.27 6.335 6.185 6.33 503657 6.2226 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251114 0 22.52 23.56 22.33 23.3 3429700 23.3 up down incorrect
CG.US The Carlyle Group Inc 20251114 0 52.45 54.32 51.56 53.33 4221941 52.9872 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251114 0 17.74 17.94 17.68 17.68 19700 17.3895 down down correct
CGBD.US TCG BDC Inc 20251114 0 11.91 11.93 11.78 11.88 541202 11.5061 down down correct
CGC.US Canopy Growth Corporation 20251114 0 1.08 1.12 1.06 1.07 21750200 1.07 down down correct
CGEM.US Cullinan Oncology Inc 20251114 0 8.13 8.84 7.93 8.55 1002179 8.55 up up correct
CGEN.US Compugen Ltd 20251114 0 1.6 1.705 1.59 1.64 195739 1.64 up up correct
CGNT.US Cognyte Software Ltd 20251114 0 8.45 8.56 8.395 8.47 238221 8.47 up up correct
CGNX.US Cognex Corporation 20251114 0 36.16 37.24 35.98 36.77 1654400 36.7156 up up correct
CGO.US Calamos Global Total Return Fund 20251114 0 11.5 11.53 11.4 11.5 28800 11.2683
CGTX.US COGNITION THERAPEUTICS INC 20251114 0 1.44 1.59 1.402 1.55 907601 1.55 up up correct
CHCI.US Comstock Holding Companies Inc 20251114 0 14.79 15.72 14.51 15.51 12069 15.51 up up correct
CHCO.US City Holding Company 20251114 0 120.4 122.04 119.15 120.59 114867 119.7366 up up correct
CHDN.US Churchill Downs Incorporated 20251114 0 99.29 99.665 97.44 99.29 494690 98.9061
CHEF.US The Chefs' Warehouse Inc 20251114 0 59.04 59.86 57.915 58.94 406736 58.94 down up incorrect
CHEK.US Check 20251114 0 1.6 2.01 1.58 1.975 210500 1.975 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20251114 0 10.71 10.8 10.55 10.64 163100 10.3674 down down correct
CHKP.US Check Point Software Technologies Ltd 20251114 0 195.84 200.2 195.79 197.52 488896 197.52 up up correct
CHMG.US Chemung Financial Corporation 20251114 0 50.965 51.59 50.7 51.59 8772 51.3005 up up correct
CHNR.US China Natural Resources Inc 20251114 0 3.9 3.9 3.74 3.7759 6412 3.7759 down down correct
CHRS.US Coherus BioSciences Inc 20251114 0 1.1 1.23 1.09 1.19 1478637 1.19 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20251114 0 150.14 153.46 149.08 152.8 1379100 151.6721 up down incorrect
CHSCL.US CHS Inc 20251114 0 25.52 25.5699 25.5 25.51 18965 25.0461 down up incorrect
CHSCM.US CHS Inc 20251114 0 24.98 25.05 24.96 25.01 15904 24.5883 up down incorrect
CHSCN.US CHS Inc 20251114 0 25.1165 25.25 25.1165 25.13 16766 24.689 up up correct
CHSCO.US CHS Inc 20251114 0 26.2 26.5699 26.2 26.41 7231 25.9195 up up correct
CHSCP.US CHS Inc 20251114 0 28.18 28.24 27.5 27.83 25486 27.3387 down down correct
CHTR.US Charter Communications Inc 20251114 0 204.22 205.05 199.31 203.1 1967800 203.1 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251114 0 7.35 7.39 7.25 7.35 203300 7.2073
CHY.US Calamos Convertible and High Income Fund 20251114 0 11.23 11.28 11 11.21 215000 10.9258 down up incorrect
CIFR.US Cipher Mining Inc 20251114 0 13.94 15.76 13.55 14.36 56948156 14.36 up up correct
CIFRW.US Cipher Mining Inc 20251114 0 3.48 5.28 3.43 4.15 592313 4.1399 up up correct
CIGI.US Colliers International Group Inc 20251114 0 147.01 147.15 145.395 146.57 200931 146.4232 down down correct
CINF.US Cincinnati Financial Corporation 20251114 0 166.14 166.54 163.74 163.9 510900 163.0476 down down correct
CIVB.US Civista Bancshares Inc 20251114 0 21.85 21.98 21.48 21.92 37005 21.7614 up up correct
CIZN.US Citizens Holding Company 20251114 0 6.7 6.7 6.7 6.7 300 6.7
CLAR.US Clarus Corporation 20251114 0 3.33 3.39 3.3 3.39 94435 3.365 up down incorrect
CLBK.US Columbia Financial Inc 20251114 0 14.94 15.06 14.81 15.06 159627 15.06 up up correct
CLBT.US Cellebrite DI 20251114 0 18.61 19.21 18.172 18.45 2163000 18.45 down down correct
CLDX.US Celldex Therapeutics Inc 20251114 0 23.47 25.62 23.47 25.55 962600 25.55 up up correct
CLFD.US Clearfield Inc 20251114 0 30.66 31.2 30.31 30.72 68546 30.72 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20251114 0 1.93 1.99 1.93 1.975 5265 1.975 up down incorrect
CLIR.US ClearSign Technologies Corporation 20251114 0 0.862 0.98 0.781 0.8815 265747 0.8815 up up correct
CLLS.US Cellectis S.A 20251114 0 3.65 3.95 3.62 3.9 218658 3.9 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20251114 0 18.04 18.9 18 18.67 482155 18.67 up up correct
CLNE.US Clean Energy Fuels Corp 20251114 0 2.2 2.25 2.18 2.22 1207164 2.22 up up correct
CLNN.US Clene Inc 20251114 0 7.01 9 6.59 8.52 217328 8.52 up up correct
CLNNW.US Clene Inc 20251114 0 0.0062 0.0069 0.0058 0.0069 92240 0.0069 up up correct
CLOV.US Clover Health Investments Corp 20251114 0 2.39 2.48 2.38 2.47 7013936 2.47 up up correct
CLPS.US CLPS Incorporation 20251114 0 0.84 0.8981 0.84 0.843 5834 0.843 up up correct
CLPT.US ClearPoint Neuro Inc 20251114 0 14.92 16 14.92 15.43 591101 15.43 up up correct
CLRB.US Cellectar Biosciences Inc 20251114 0 2.84 3.04 2.84 2.9 67181 2.9 up up correct
CLRO.US ClearOne Inc 20251114 0 4.981 5.46 4.97 5.46 5070 5.46 up up correct
CLSD.US Clearside Biomedical Inc 20251114 0 3.65 4 3.6 3.82 44089 3.82 up up correct
CLSK.US CleanSpark Inc 20251114 0 11.19 11.7399 10.91 10.96 42467711 10.96 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251114 0 14.66 14.6791 14.6 14.6 12243 14.6 down down correct
CLVR.US Clever Leaves Holdings Inc 20251114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20251114 0 1.1899 1.1899 1.1 1.11 7265 1.11 down down correct
CMBM.US Cambium Networks Corporation 20251114 0 2.91 3.73 2.8 2.8 12978240 2.8 down down correct
CMCO.US Columbus McKinnon Corporation 20251114 0 15.11 15.25 14.42 14.95 401012 14.9006 down down correct
CMCSA.US Comcast Corporation 20251114 0 28.0088 28.2187 27.2391 27.499 37839473 25.4736 down down correct
CMCT.US CIM Commercial Trust Corporation 20251114 0 6.6 10.98 6.58 9.25 2072400 9.25 up up correct
CME.US CME Group Inc 20251114 0 285 285.8499 281.44 285.04 3339678 283.732 up up correct
CMLS.US Cumulus Media Inc 20251114 0 0.0956 0.1195 0.0855 0.1 23239 0.1 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251114 0 2.52 2.79 2.5 2.66 97600 2.66 up up correct
CMPR.US Cimpress plc 20251114 0 67.16 67.925 65.65 66.59 164006 66.59 down down correct
CMPS.US COMPASS Pathways plc 20251114 0 5.1 5.39 5.01 5.205 1661625 5.205 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251114 0 4.66 5.0252 4.6201 4.83 1525773 4.83 up up correct
CMTL.US Comtech Telecommunications Corp 20251114 0 3.13 3.29 3.075 3.2 89511 3.2 up up correct
CNDT.US Conduent Incorporated 20251114 0 1.98 2.08 1.95 2.05 1875866 2.05 up up correct
CNET.US ZW Data Action Technologies Inc 20251114 0 1.85 1.93 1.85 1.93 1400 1.93 up up correct
CNEY.US CN Energy Group. Inc 20251114 0 1.67 1.67 1.61 1.61 6365 1.61 down down correct
CNOB.US ConnectOne Bancorp Inc 20251114 0 23.94 24.18 23.72 24.13 213700 23.9721 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251114 0 23.96 24.04 23.85 23.88 8200 23.5643 down down correct
CNRLX.US CNRLX 20251114 0 16.99 16.99 16.99 16.99 0 16.3134
CNROX.US CNROX 20251114 0 6.19 6.19 6.19 6.19 0 5.5284
CNSP.US CNS Pharmaceuticals Inc 20251114 0 6.04 6.9 6.04 6.9 10100 6.9 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251114 0 25.96 27.72 25.881 27.61 3530700 27.61 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20251114 0 1.61 2.17 1.59 2.12 1043551 2.12 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20251114 0 1.12 1.185 1.085 1.16 420089 1.16 up up correct
CNTY.US Century Casinos Inc 20251114 0 1.57 1.7 1.41 1.52 183449 1.52 down up incorrect
CNXC.US Concentrix Corporation 20251114 0 35.45 35.72 34.55 35.27 1172800 34.9412 down down correct
CNXN.US PC Connection Inc 20251114 0 58.43 58.99 58.15 58.99 77871 58.8051 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20251114 0 43.21 44.2 43.11 43.85 685300 43.85 up up correct
COCP.US Cocrystal Pharma Inc 20251114 0 1.05 1.05 1.02 1.03 39007 1.03 down down correct
CODA.US Coda Octopus Group Inc 20251114 0 7.99 8.3758 7.9101 7.99 38930 7.99
CODX.US Co 20251114 0 0.3245 0.355 0.317 0.3313 70666 9.939 up up correct
COF.US PN 20251114 0 16.99 17.065 16.93 17.053 13749 16.523 up up correct
COFS.US ChoiceOne Financial Services Inc 20251114 0 29.65 29.94 29.5 29.78 217615 29.5093 up up correct
COGT.US Cogent Biosciences Inc 20251114 0 32.06 36.05 32.03 33.54 5451474 33.54 up up correct
COHR.US Coherent Inc 20251114 0 134.37 146.02 132.51 139.33 4134900 139.33 up up correct
COHU.US Cohu Inc 20251114 0 21.39 22.52 21.39 22.09 488603 22.09 up down incorrect
COIN.US Coinbase Global Inc 20251114 0 269.52 292.76 268.16 284 11784790 284 up up correct
COKE.US Coca 20251114 0 160.87 161.93 158.01 159.54 518484 159.2739 down down correct
COLB.US Columbia Banking System Inc 20251114 0 26.71 27 26.47 26.93 2318000 26.2571 up up correct
COLL.US Collegium Pharmaceutical Inc 20251114 0 46.2 46.26 45.4525 45.98 339067 45.98 down down correct
COLM.US Columbia Sportswear Company 20251114 0 54.305 54.57 53.435 53.69 731128 53.3689 down down correct
COMM.US CommScope Holding Company Inc 20251114 0 16.22 17.095 16.2 16.78 4359756 16.78 up up correct
COMS.US COMSovereign Holding Corp 20251114 0 0.0013 0.0013 0.0013 0.0013 337 0.0013
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251114 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251114 0 74.12 76.62 74.12 75.54 373726 75.54 up up correct
COST.US Costco Wholesale Corporation 20251114 0 927.13 928.89 915.1 922.98 1739100 921.7208 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20251114 0 15.42 15.482 15.375 15.38 3523 15.3088 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20251114 0 2.09 2.234 2.05 2.11 48470 2.11 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251114 0 0.6 0.616 0.56 0.572 44400 0.572 down up incorrect
CPRDX.US CPRDX 20251114 0 11.43 11.43 11.43 11.43 0 11.171
CPREX.US CPREX 20251114 0 11.44 11.44 11.44 11.44 0 11.1739
CPRSX.US CPRSX 20251114 0 11.43 11.43 11.43 11.43 0 11.1934
CPRT.US Copart Inc 20251114 0 41.66 41.74 40.86 41.08 11916500 41.08 down down correct
CPRTX.US CPRTX 20251114 0 11.42 11.42 11.42 11.42 0 11.1826
CPRX.US Catalyst Pharmaceuticals Inc 20251114 0 22.83 23.44 22.8 23.18 1151997 23.18 up up correct
CPSH.US CPS Technologies Corporation 20251114 0 3.32 3.5 3.28 3.45 157176 3.45 up up correct
CPSS.US Consumer Portfolio Services Inc 20251114 0 8.29 8.455 8.21 8.39 13700 8.39 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251114 0 15.09 15.25 15.055 15.19 53600 14.7643 up up correct
CRAI.US CRA International Inc 20251114 0 180.4 181.3248 178.25 180.96 55595 180.37 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251114 0 10.98 11.385 10.875 11.07 296058 11.07 up up correct
CRBU.US Caribou Biosciences Inc 20251114 0 1.94 2.07 1.9201 1.99 1379425 1.99 up up correct
CRCT.US Cricut Inc 20251114 0 4.6 4.67 4.52 4.6 489081 4.5073
CRDF.US Cardiff Oncology Inc 20251114 0 2.14 2.19 2.09 2.13 814400 2.13 down down correct
CRDFX.US CRDFX 20251114 0 22.4 22.4 22.4 22.4 0 21.7896
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251114 0 1.06 1.06 1 1.02 225444 1.02 down down correct
CRDLX.US CRDLX 20251114 0 22.39 22.39 22.39 22.39 0 21.9732
CREDX.US CREDX 20251114 0 8.29 8.29 8.29 8.29 0 8.0425
CREG.US China Recycling Energy Corporation 20251114 0 1.265 1.4812 1.265 1.36 157872 1.36 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251114 0 11.71 11.99 11.52 11.63 216788 10.7558 down down correct
CREX.US Creative Realities Inc 20251114 0 2.65 2.7499 2.6 2.64 38355 2.64 down down correct
CRIS.US Curis Inc 20251114 0 1.14 1.35 1.14 1.33 130006 1.33 up up correct
CRKN.US Crown ElectroKinetics Corp 20251114 0 0.05 0.05 0.05 0.05 1500 0.05
CRMD.US CorMedix Inc 20251114 0 10.83 11.62 10.77 11.24 3082651 11.24 up up correct
CRMT.US America's Car 20251114 0 18.53 18.53 18.085 18.23 198358 18.23 down up incorrect
CRNC.US Cerence Inc 20251114 0 8.13 8.54 8.03 8.36 1102900 8.36 up down incorrect
CRNT.US Ceragon Networks Ltd 20251114 0 2.09 2.17 2.0483 2.08 663616 2.08 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20251114 0 41.27 43.947 40.975 42.67 1445443 42.67 up up correct
CRON.US Cronos Group Inc 20251114 0 2.45 2.48 2.43 2.45 1298991 2.45
CROX.US Crocs Inc 20251114 0 73.42 74.71 73.205 73.39 1698795 73.39 down down correct
CRSP.US CRISPR Therapeutics AG 20251114 0 49.58 54.77 49.11 52.53 4266817 52.53 up up correct
CRSR.US Corsair Gaming Inc 20251114 0 6.08 6.17 6.02 6.07 802863 6.07 down down correct
CRTD.US Creatd Inc 20251114 0 0.695 0.695 0.6 0.61 1561 12.2 down down correct
CRTO.US Criteo S.A 20251114 0 21.37 21.5878 20.69 20.77 317453 20.77 down down correct
CRUS.US Cirrus Logic Inc 20251114 0 117.44 120.4 117.22 119.31 705869 119.31 up up correct
CRVL.US CorVel Corporation 20251114 0 73.73 75 72.85 74.17 185007 74.17 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20251114 0 7.86 8.98 7.81 8.77 1157305 8.77 up up correct
CRWD.US CrowdStrike Holdings Inc 20251114 0 522.47 544.04 509.05 537.55 1942300 537.55 up up correct
CRWS.US Crown Crafts Inc 20251114 0 2.69 2.8596 2.69 2.78 74987 2.7014 up up correct
CSBR.US Champions Oncology Inc 20251114 0 6.74 6.8715 6.67 6.8 23488 6.8 up up correct
CSCO.US Cisco Systems Inc 20251114 0 76.58 78.67 75.84 78 38819600 77.5848 up down incorrect
CSGP.US CoStar Group Inc 20251114 0 68.34 69.06 67.86 68.05 3648659 68.05 down down correct
CSGS.US CSG Systems International Inc 20251114 0 78.44 78.44 78.145 78.25 338106 77.9248 down down correct
CSIQ.US Canadian Solar Inc 20251114 0 27.57 34.59 26.8 33.58 11751500 33.58 up down incorrect
CSPI.US CSP Inc 20251114 0 11.27 11.55 11.19 11.21 22800 11.1463 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20251114 0 18.5 18.7528 18.4 18.57 286786 18.2353 up down incorrect
CSTE.US Caesarstone Ltd 20251114 0 0.9911 1.015 0.97 0.99 85630 0.99 down down correct
CSTL.US Castle Biosciences Inc 20251114 0 33.02 33.97 32.96 33.45 483880 33.45 up up correct
CSWC.US Capital Southwest Corporation 20251114 0 20.51 20.88 20.21 20.8 686051 20.2227 up up correct
CSX.US CSX Corporation 20251114 0 34.89 35.05 34.52 34.9 12120700 34.6573 up up correct
CTAS.US Cintas Corporation 20251114 0 188.22 189.04 186.09 186.72 3417000 186.2915 down down correct
CTBI.US Community Trust Bancorp Inc 20251114 0 54 54.362 53.43 54.32 43565 53.8411 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20251114 0 4.99 5.78 4.71 5.5 6944566 5.5 up up correct
CTLP.US Cantaloupe Inc 20251114 0 10.55 10.56 10.53 10.55 741397 10.55
CTMX.US CytomX Therapeutics Inc 20251114 0 3.67 4.01 3.66 3.88 3669963 3.88 up up correct
CTRE.US CareTrust REIT Inc 20251114 0 35.59 36.09 35.59 35.88 1002652 35.5545 up up correct
CTRM.US Castor Maritime Inc 20251114 0 1.91 2.0143 1.89 1.97 21986 1.97 up up correct
CTRN.US Citi Trends Inc 20251114 0 39.64 40.425 39.3 40.07 73992 40.07 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251114 0 73.35 73.67 72.53 72.62 3058135 71.9376 down down correct
CTSO.US Cytosorbents Corporation 20251114 0 0.68 0.6999 0.6 0.66 135564 0.66 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251114 0 1.01 1.03 0.94 0.979 451901 0.979 down down correct
CUE.US Cue Biopharma Inc 20251114 0 0.6 0.6531 0.594 0.63 155249 0.63 up down incorrect
CUEN.US Cuentas Inc 20251114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CURI.US CuriosityStream Inc 20251114 0 4.56 4.66 4.09 4.56 1969400 4.3766
CVAC.US CureVac N.V 20251114 0 5.3 5.315 5.26 5.28 579439 5.28 down down correct
CVBF.US CVB Financial Corp 20251114 0 18.41 18.88 18.29 18.86 1294536 18.6674 up up correct
CVCO.US Cavco Industries Inc 20251114 0 541.15 561.7102 539.56 557.97 74855 557.97 up up correct
CVGI.US Commercial Vehicle Group Inc 20251114 0 1.55 1.58 1.36 1.53 156950 1.53 down down correct
CVGW.US Calavo Growers Inc 20251114 0 22.02 22.06 20.66 20.87 360249 20.6818 down down correct
CVLG.US Covenant Logistics Group Inc 20251114 0 19.09 19.3 18.91 19.12 107095 19.0119 up down incorrect
CVLT.US Commvault Systems Inc 20251114 0 124.59 129.39 124.515 127.38 642682 127.38 up up correct
CVRX.US CVRx Inc. Common Stock 20251114 0 8.74 9.415 8.6 9.27 256762 9.27 up up correct
CVV.US CVD Equipment Corporation 20251114 0 3.35 3.639 3.35 3.53 37917 3.53 up up correct
CWBC.US Community West Bancshares 20251114 0 21.47 21.74 21.3 21.57 65000 21.4679 up up correct
CWCO.US Consolidated Water Co. Ltd 20251114 0 35.65 36.04 35 35.76 104139 35.6181 up up correct
CWST.US Casella Waste Systems Inc 20251114 0 86.585 89.81 86.51 89.2 456908 89.2 up up correct
CXDO.US Crexendo Inc 20251114 0 6.75 6.89 6.5101 6.81 289346 6.81 up up correct
CYBR.US CyberArk Software Ltd 20251114 0 479.79 492.7 473.27 487.93 446892 487.93 up up correct
CYCN.US Cyclerion Therapeutics Inc 20251114 0 1.35 1.455 1.331 1.36 75800 1.36 up up correct
CYPS.US Cyclo3pss Corporation 20251114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251114 0 8.57 8.8 8.45 8.67 464100 8.67 up up correct
CYTK.US Cytokinetics Incorporated 20251114 0 64.11 67.07 64.11 66.44 2150600 66.44 up up correct
CZNC.US Citizens & Northern Corporation 20251114 0 19.55 19.6 19.2301 19.6 41009 19.3589 up up correct
CZR.US Caesars Entertainment Inc 20251114 0 19.44 19.86 19.16 19.78 8510100 19.78 up up correct
CZWI.US Citizens Community Bancorp Inc 20251114 0 16.87 16.9 16.77 16.8 20121 16.7077 down down correct
DAKT.US Daktronics Inc 20251114 0 18.09 18.7751 18.002 18.75 274311 18.75 up up correct
DARE.US Daré Bioscience Inc 20251114 0 1.94 1.9692 1.8007 1.86 68135 1.86 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251114 0 8.77 9.05 8.56 8.8 3549485 8.8 up up correct
DBGI.US Digital Brands Group Inc 20251114 0 7.5 7.94 7.475 7.69 116300 7.69 up up correct
DBVT.US DBV Technologies S.A 20251114 0 12.98 13.66 12.98 13.24 18179 13.24 up up correct
DBX.US Dropbox Inc 20251114 0 30.02 30.495 29.98 30.36 3657756 30.36 up up correct
DCBO.US Docebo Inc 20251114 0 22.49 22.505 22.07 22.18 78146 22.18 down down correct
DCGO.US DocGo Inc 20251114 0 1.01 1.08 1.0001 1.07 910347 1.07 up down incorrect
DCOM.US Dime Community Bancshares Inc 20251114 0 26.73 27.25 25.87 27.15 323900 26.932 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20251114 0 18.86 18.86 18.66 18.83 3300 18.4954 down up incorrect
DCTH.US Delcath Systems Inc 20251114 0 8.44 9.19 8.43 8.93 690300 8.93 up up correct
DDOG.US Datadog Inc 20251114 0 181.18 187.61 179 185.01 3850364 185.01 up up correct
DENN.US Denny's Corporation 20251114 0 6.15 6.15 6.135 6.14 1339509 6.14 down down correct
DFH.US Dream Finders Homes Inc 20251114 0 19.11 19.52 18.86 19.05 243076 19.05 down up incorrect
DGICA.US Donegal Group Inc 20251114 0 19.94 20.0599 19.585 19.98 141096 19.7875 up up correct
DGII.US Digi International Inc 20251114 0 37.74 39.17 37.12 38.38 239226 38.38 up up correct
DGLY.US Digital Ally Inc 20251114 0 1.39 1.4399 1.3173 1.38 9602 4.14 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20251114 0 2.67 2.76 2.61 2.74 219588 2.74 up down incorrect
DHC.US Diversified Healthcare Trust 20251114 0 4.76 4.9325 4.55 4.63 713725 4.6218 down down correct
DHCNI.US DHCNI 20251114 0 17.08 17.1 16.82 16.97 4800 16.6235 down down correct
DHCNL.US Diversified Healthcare Trust 20251114 0 17.65 17.75 17.65 17.75 11396 17.3766 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251114 0 131.68 131.7 129.98 130.2 12946 126.1005 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251114 0 4.6 4.985 4.55 4.96 2212689 4.96 up up correct
DIOD.US Diodes Incorporated 20251114 0 43.8 45.11 43.5 44.57 311500 44.57 up up correct
DJCO.US Daily Journal Corporation 20251114 0 392.8 409.9999 384.76 391.9 871280 391.9 down down correct
DKNG.US DraftKings Inc 20251114 0 29.135 29.685 28.845 29.58 17293800 29.58 up down incorrect
DLHC.US DLH Holdings Corp 20251114 0 5.81 6.02 5.8 5.98 32148 5.98 up up correct
DLO.US DLocal Limited Class A Common Shares 20251114 0 13.3 14.155 13.3 13.68 3826292 13.68 up up correct
DLPN.US Dolphin Entertainment Inc 20251114 0 1.58 1.75 1.5 1.73 52275 1.73 up up correct
DLTH.US Duluth Holdings Inc 20251114 0 2.88 2.9811 2.84 2.84 24558 2.84 down down correct
DLTR.US Dollar Tree Inc 20251114 0 103.52 104.8899 102.66 104.75 3504813 104.75 up up correct
DMAC.US DiaMedica Therapeutics Inc 20251114 0 5.51 6.02 5.35 5.93 642151 5.93 up up correct
DMLP.US Dorchester Minerals L.P 20251114 0 23.86 24.05 23.48 23.61 96764 22.9076 down down correct
DMRC.US Digimarc Corporation 20251114 0 7.69 7.905 7.57 7.77 107635 7.77 up up correct
DNLI.US Denali Therapeutics Inc 20251114 0 16.79 18.21 16.78 17.44 1281104 17.44 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251114 0 3.87 4.115 3.855 4.08 3796855 4.08 up up correct
DOCU.US DocuSign Inc 20251114 0 66.21 68.38 65.84 67.76 1842699 67.76 up up correct
DOGZ.US Dogness (International) Corporation 20251114 0 10.5 11 10.5 10.8 5900 10.8 up up correct
DOMO.US Domo Inc 20251114 0 11.99 12.44 11.7719 12.37 431681 12.37 up up correct
DOOO.US BRP Inc 20251114 0 64.67 64.67 62.44 64.11 130245 63.9693 down down correct
DORM.US Dorman Products Inc 20251114 0 134.14 136.4436 122.2 131.75 153490 131.75 down down correct
DOX.US Amdocs Limited 20251114 0 76.66 78.39 76.56 77.74 1773517 77.2359 up up correct
DOYU.US DouYu International Holdings Limited 20251114 0 6.74 6.98 6.69 6.73 30400 6.73 down down correct
DPRO.US Draganfly Inc. Common Shares 20251114 0 6.66 7.24 6.62 6.88 2195288 6.88 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251114 0 30.286 30.65 30.243 30.647 2700 25.4726 up up correct
DRIO.US DarioHealth Corp 20251114 0 9.92 12.84 9.92 11.73 50742 11.73 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251114 0 3.069 3.09 2.95 3.07 41500 3.07 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20251114 0 0.019 0.0191 0.017 0.0171 7286 0.0171 down down correct
DRVN.US Driven Brands Holdings Inc 20251114 0 14.27 14.3399 13.78 13.9 1282210 13.9 down down correct
DSGN.US Design Therapeutics Inc 20251114 0 6.98 7.5538 6.81 7.37 793793 7.37 up up correct
DSGX.US The Descartes Systems Group Inc 20251114 0 81.59 83.64 81.43 83.365 510287 83.365 up up correct
DSP.US Viant Technology Inc 20251114 0 10.14 10.38 9.93 10.35 219445 10.35 up up correct
DSWL.US Deswell Industries Inc 20251114 0 3.45 3.55 3.4 3.46 17903 3.3677 up up correct
DTIL.US Precision BioSciences Inc 20251114 0 5.74 6.035 5.7 5.88 189358 5.88 up up correct
DTSS.US Datasea Inc 20251114 0 1.78 1.78 1.3709 1.46 115619 1.46 down up incorrect
DTST.US Data Storage Corporation 20251114 0 3.93 4.13 3.9 4.06 15900 4.06 up up correct
DUO.US Fangdd Network Group Ltd 20251114 0 1.78 1.88 1.775 1.81 51300 1.81 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251114 0 184.34 192.8 183.58 185.07 1912900 185.07 up up correct
DUOT.US Duos Technologies Group Inc 20251114 0 8.69 9.0484 8.45 8.8 413297 8.8 up up correct
DVAX.US Dynavax Technologies Corporation 20251114 0 10.97 11.24 10.97 11.06 1331651 11.06 up up correct
DWSN.US Dawson Geophysical Company 20251114 0 2 2.08 2 2.05 17600 2.05 up up correct
DXCM.US DexCom Inc 20251114 0 59.05 59.47 57.92 58.06 5375000 58.06 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20251114 0 0.9351 0.9599 0.912 0.9202 43607 0.9202 down down correct
DXPE.US DXP Enterprises Inc 20251114 0 84.5 91.4 84.5 90.71 402800 90.71 up down incorrect
DXYN.US The Dixie Group Inc 20251114 0 0.566 0.57 0.56 0.57 13009 0.57 up down incorrect
DYAI.US Dyadic International Inc 20251114 0 0.945 0.975 0.91 0.9124 105072 0.9124 down down correct
DYN.US Dyne Therapeutics Inc 20251114 0 18.34 19.41 18.34 18.79 1896104 18.79 up up correct
DYNT.US Dynatronics Corporation 20251114 0 0.04 0.04 0.04 0.04 2002 0.04
EA.US Electronic Arts Inc 20251114 0 201.28 201.82 201.05 201.06 1767500 200.6822 down up incorrect
EBAY.US eBay Inc 20251114 0 84.45 85.17 83.39 83.85 4336700 83.2768 down down correct
EBC.US Eastern Bankshares Inc 20251114 0 17.27 17.65 17.17 17.62 1595400 17.3795 up up correct
EBET.US Esports Technologies Inc 20251114 0 0.001 0.001 0.001 0.001 0 0.001
EBMT.US Eagle Bancorp Montana Inc 20251114 0 16.43 16.59 16.09 16.495 17777 16.3894 up up correct
EBON.US Ebang International Holdings Inc 20251114 0 3.82 3.92 3.32 3.77 10100 3.77 down down correct
ECOR.US electroCore Inc 20251114 0 5.53 5.71 5.2 5.6 38500 5.6 up up correct
ECPG.US Encore Capital Group Inc 20251114 0 47.99 49.83 47.95 49.59 173381 49.59 up up correct
EDAP.US EDAP TMS S.A 20251114 0 2.12 2.158 2.05 2.1 21673 2.1 down down correct
EDIT.US Editas Medicine Inc 20251114 0 2.47 2.69 2.45 2.6 1769643 2.6 up up correct
EDRY.US EuroDry Ltd 20251114 0 13.376 13.376 13.0044 13.0501 1217 13.0501 down down correct
EDSA.US Edesa Biotech Inc 20251114 0 1.73 1.8 1.68 1.75 43600 1.75 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251114 0 1.06 1.06 1.04 1.04 531 1.04 down down correct
EDUC.US Educational Development Corporation 20251114 0 1.36 1.42 1.29 1.39 67700 1.39 up up correct
EEFT.US Euronet Worldwide Inc 20251114 0 69.75 70.85 68.81 70.64 1139027 70.64 up up correct
EEIQ.US Elite Education Group International Limited 20251114 0 0.34 0.3419 0.3301 0.3352 4597 5.3632 down down correct
EFOI.US Energy Focus Inc 20251114 0 2.35 2.3775 2.35 2.3775 1093 2.3775 up up correct
EFSC.US Enterprise Financial Services Corp 20251114 0 52.78 53.73 51.4 53.47 156291 53.1683 up up correct
EFTR.US Effector Therapeutics Inc 20251114 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20251114 0 10.94 12.315 10.9 12.14 779293 12.14 up up correct
EGBN.US Eagle Bancorp Inc 20251114 0 16.36 16.76 16.2 16.66 407400 16.6538 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251114 0 29.0464 29.0464 29.0464 29.0464 4 28.842
EGRX.US Eagle Pharmaceuticals Inc 20251114 0 1.3 1.3 1.3 1.3 0 1.3
EH.US EHang Holdings Limited 20251114 0 15.3 15.61 15.06 15.11 1068157 15.11 down down correct
EHTH.US eHealth Inc 20251114 0 3.87 3.94 3.76 3.82 195009 3.82 down down correct
EIOAX.US EIOAX 20251114 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251114 0 8.56 8.56 8.56 8.56 0 8.2776
EJH.US E 20251114 0 1.01 1.06 0.965 1.02 107329 1.02 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20251114 0 4.7 4.77 4.47 4.49 38250 4.49 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20251114 0 1.68 1.83 1.67 1.76 2938100 1.76 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20251114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251114 0 4.684 4.725 4.65 4.65 13693 4.65 down down correct
ELTK.US Eltek Ltd 20251114 0 11.25 11.59 11.25 11.4 3000 11.4 up up correct
ELYS.US Elys Game Technology Corp 20251114 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EM.US Smart Share Global Limited 20251114 0 1.3677 1.4 1.36 1.36 774354 1.36 down up incorrect
EML.US The Eastern Company 20251114 0 19.6 19.6 19.4 19.49 7091 19.3756 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251114 0 0.97 1 0.97 0.991 104500 0.991 up up correct
ENPH.US Enphase Energy Inc 20251114 0 28.27 29.83 28.14 28.68 9041500 28.68 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251114 0 2.04 2.165 2.03 2.06 65900 2.06 up up correct
ENSG.US The Ensign Group Inc 20251114 0 178.17 180.01 177.03 177.89 266000 177.8246 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20251114 0 11.98 12.5 11.7 12.06 276146 12.06 up down incorrect
ENTG.US Entegris Inc 20251114 0 77.82 80.95 76.52 78.28 2790745 78.215 up up correct
ENTX.US Entera Bio Ltd 20251114 0 2.61 2.79 2.61 2.71 49406 2.71 up up correct
ENVB.US Enveric Biosciences Inc 20251114 0 5.34 5.5482 5.2 5.28 27550 5.28 down up incorrect
ENVX.US Enovix Corporation 20251114 0 7.76 8.35 7.72 8.035 6074300 8.035 up up correct
EOLS.US Evolus Inc 20251114 0 7.31 7.595 7.18 7.22 1860506 7.22 down down correct
EOSE.US Eos Energy Enterprises Inc 20251114 0 14.23 15.3 13.73 13.8 24320400 13.8 down down correct
EOSEW.US Eos Energy Enterprises Inc 20251114 0 2.67 3.75 2.16 2.26 469600 2.26 down down correct
EPSN.US Epsilon Energy Ltd 20251114 0 4.79 4.89 4.75 4.85 137624 4.7891 up up correct
EQ.US Equillium Inc 20251114 0 0.84 1.06 0.7562 1.04 1352251 1.04 up up correct
EQBK.US Equity Bancshares Inc 20251114 0 41.7 42.11 40.95 42.02 44600 41.8515 up up correct
EQIX.US Equinix Inc. (REIT) 20251114 0 784.69 787.02 777.87 785.57 498300 776.6087 up up correct
ERAS.US Erasca Inc. Common Stock 20251114 0 2.54 2.725 2.5 2.58 1491700 2.58 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251114 0 9.74 9.82 9.69 9.72 9639300 9.72 down down correct
ERIE.US Erie Indemnity Company 20251114 0 288.67 293.69 284.7 286.58 136402 285.0929 down down correct
ERII.US Energy Recovery Inc 20251114 0 14.34 14.56 14.3 14.55 502930 14.55 up up correct
ESCA.US Escalade Incorporated 20251114 0 12.55 13.345 12.55 13.145 29650 13.001 up up correct
ESEA.US Euroseas Ltd 20251114 0 59.98 60.7399 59.15 59.735 17391 59.0544 down down correct
ESLT.US Elbit Systems Ltd 20251114 0 465.5 477 463 473.03 69835 472.3899 up up correct
ESPR.US Esperion Therapeutics Inc 20251114 0 2.92 3.05 2.89 2.9 4301714 2.9 down down correct
ESQ.US Esquire Financial Holdings Inc 20251114 0 96.89 97.93 95.61 97.87 88622 97.6861 up up correct
ESSC.US East Stone Acquisition Corporation 20251114 0 24.736 24.74 24.658 24.658 1000 24.6487 down down correct
ESTA.US Establishment Labs Holdings Inc 20251114 0 64.06 64.775 62.12 63.99 631422 63.99 down down correct
ETON.US Eton Pharmaceuticals Inc 20251114 0 16.73 17.165 16.52 16.94 207402 16.94 up down incorrect
ETSY.US Etsy Inc 20251114 0 57.26 58.1 56.65 57.1 3345766 57.1 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20251114 0 8.66 8.74 8.33 8.45 332321 8.45 down down correct
EVER.US EverQuote Inc 20251114 0 24.75 25.39 24.535 25.36 330104 25.36 up up correct
EVFM.US Evofem Biosciences Inc 20251114 0 0.01 0.01 0.009 0.009 255400 0.009 down down correct
EVGN.US Evogene Ltd 20251114 0 1.15 1.22 1.1499 1.21 64412 1.21 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251114 0 2.92 2.9892 2.88 2.94 3468609 2.94 up up correct
EVGOW.US EVgo Equity Warrants 20251114 0 0.157 0.16 0.157 0.158 14900 0.158 up up correct
EVLO.US Evelo Biosciences Inc 20251114 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
EVLV.US Newhold Investment Corp 20251114 0 6.3 6.695 5.95 6 7545317 6 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20251114 0 0.32 0.4 0.24 0.24 54214 0.24 down up incorrect
EVOK.US Evoke Pharma Inc 20251114 0 10.68 10.7 10.66 10.69 34721 10.69 up up correct
EVOL.US Evolving Systems Inc 20251114 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20251114 0 102.24 103.9999 101.5401 102.82 455397 102.1012 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20251114 0 3.8 3.92 3.71 3.8 478753 3.8
EWTX.US Edgewise Therapeutics Inc 20251114 0 20.52 24 19.96 22.75 2512837 22.75 up up correct
EXAS.US Exact Sciences Corporation 20251114 0 66.83 68.26 65.603 67.03 1734834 67.03 up up correct
EXC.US Exelon Corporation 20251114 0 45.53 46.2 45.19 45.94 9104300 45.55 up up correct
EXEL.US Exelixis Inc 20251114 0 41.93 42.59 41.23 41.65 2571943 41.65 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251114 0 1.44 1.53 1.4 1.52 900720 1.52 up up correct
EXLS.US ExlService Holdings Inc 20251114 0 39.55 40.28 39.11 39.71 911577 39.71 up up correct
EXPD.US Expeditors International of Washington Inc 20251114 0 138.31 140.07 137.3 138.42 1036500 137.6944 up down incorrect
EXPE.US Expedia Group Inc 20251114 0 266.75 267.9 260.36 264.66 2112400 263.6469 down up incorrect
EXPI.US eXp World Holdings Inc 20251114 0 10.71 10.83 10.57 10.79 992206 10.79 up down incorrect
EXPO.US Exponent Inc 20251114 0 69.86 70.49 68.54 69.94 382900 69.3669 up down incorrect
EXTR.US Extreme Networks Inc 20251114 0 17.13 17.765 17.01 17.64 1448777 17.64 up up correct
EYE.US National Vision Holdings Inc 20251114 0 23.1 24.1 22.83 23.7 1804846 23.7 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251114 0 35.85 35.85 35.8319 35.8319 123 35.2345 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20251114 0 11.3 12.035 11.3 11.58 1126121 11.58 up up correct
EZGO.US EZGO Technologies Ltd 20251114 0 0.14 0.147 0.14 0.147 29204 3.675 up up correct
EZPW.US EZCORP Inc 20251114 0 17.015 17.98 16.5 17.75 1033328 17.75 up up correct
FA.US First Advantage Corporation Common Stock 20251114 0 13.05 13.29 12.7001 13.19 570414 13.19 up up correct
FAMI.US Farmmi Inc 20251114 0 1.54 1.55 1.53 1.54 4800 1.54
FANG.US Diamondback Energy Inc 20251114 0 144.82 149.82 143.14 149.2 2001800 148.3135 up up correct
FARM.US Farmer Bros. Co 20251114 0 1.48 1.54 1.45 1.45 67511 1.45 down down correct
FAST.US Fastenal Company 20251114 0 40.74 41 40.42 40.45 6339100 40.2274 down down correct
FAT.US FAT Brands Inc 20251114 0 1.31 1.4014 1.31 1.36 52728 1.36 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251114 0 2.23 2.2918 2.23 2.23 7062 2.23
FATBP.US FAT Brands Inc 20251114 0 2.09 2.22 2.09 2.206 4000 2.206 up up correct
FATE.US Fate Therapeutics Inc 20251114 0 0.985 1.045 0.95 0.964 2845208 0.964 down down correct
FB.US Meta Platforms Inc. 20251114 0 41.74 41.74 41.74 41.74 100 40.9795
FBIO.US Fortress Biotech Inc 20251114 0 2.47 2.64 2.45 2.62 435000 2.62 up up correct
FBIOP.US Fortress Biotech Inc 20251114 0 6.39 7.09 6.27 7 17100 7 up up correct
FBIZ.US First Business Financial Services Inc 20251114 0 51.74 52.5 51.635 52.27 11563 51.6677 up up correct
FBNC.US First Bancorp 20251114 0 49.83 50.965 49.29 50.95 242026 50.7223 up up correct
FBRT.US PE 20251114 0 21.31 21.3309 21 21.08 12147 20.63 down down correct
FBRX.US Forte Biosciences Inc 20251114 0 13.52 14.7373 13.52 14.08 44996 14.08 up up correct
FCAP.US First Capital Inc 20251114 0 44.32 45.62 44.28 45.62 2319 45.3831 up up correct
FCBC.US First Community Bankshares Inc 20251114 0 32.62 32.86 31.94 32.86 23684 31.6378 up down incorrect
FCCO.US First Community Corporation 20251114 0 27.6 27.895 27.4 27.72 20531 27.5761 up up correct
FCEL.US FuelCell Energy Inc 20251114 0 6.74 7.28 6.66 7.04 1745900 7.04 up down incorrect
FCFS.US FirstCash Inc 20251114 0 157 160.705 156.57 160.01 244640 159.6446 up up correct
FCNCA.US First Citizens BancShares Inc 20251114 0 1808.85 1846.88 1791.05 1845.3 136000 1841.3152 up up correct
FCNCP.US First Citizens BancShares Inc 20251114 0 21.51 22.37 21.51 22.06 17100 21.3951 up up correct
FCREX.US FCREX 20251114 0 11.98 11.98 11.98 11.98 0 11.6978
FCRIX.US FCRIX 20251114 0 12.02 12.02 12.02 12.02 0 11.6434
FCRUX.US FCRUX 20251114 0 11.96 11.96 11.96 11.96 0 11.6936
FCUV.US Focus Universal Inc. Common Stock 20251114 0 3 3.08 2.92 2.97 1750 29.7 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251114 0 43.51 44.54 43.46 44.54 6261 44.1246 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251114 0 10.11 11.165 10 10.79 775036 10.79 up up correct
FDUS.US Fidus Investment Corporation 20251114 0 19.63 19.8 19.5001 19.75 154988 19.3174 up down incorrect
FECAX.US FECAX 20251114 0 22.52 22.52 22.52 22.52 0 21.8491
FEIM.US Frequency Electronics Inc 20251114 0 26.4 28.77 26.05 28.365 229553 28.365 up up correct
FELE.US Franklin Electric Co. Inc 20251114 0 93.38 95.6999 91.8 93.11 120840 92.8602 down up incorrect
FEMY.US Femasys Inc. Common Stock 20251114 0 0.75 0.95 0.744 0.898 3624200 0.898 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20251114 0 8.75 8.75 7.75 7.86 911773 7.86 down down correct
FFBC.US First Financial Bancorp 20251114 0 23.97 24.18 23.8 24.16 463699 23.7042 up up correct
FFBW.US FFBW Inc 20251114 0 14.305 14.305 14.305 14.305 0 14.305
FFIC.US Flushing Financial Corporation 20251114 0 15 15.34 14.85 15.34 199337 15.1407 up down incorrect
FFIN.US First Financial Bankshares Inc 20251114 0 30.86 31.209 30.355 31.14 617818 30.9527 up up correct
FFIV.US F5 Networks Inc 20251114 0 236.14 237.13 233.21 234 894417 234 down down correct
FFWM.US First Foundation Inc 20251114 0 5.05 5.18 4.95 5.18 587400 5.18 up up correct
FGBI.US First Guaranty Bancshares Inc 20251114 0 6.09 6.09 5.72 5.72 9570 5.7086 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251114 0 15.881 16.3 15.48 15.62 3600 15.2536 down down correct
FGEN.US FibroGen Inc 20251114 0 9.06 9.16 8.6 8.69 44168 8.69 down down correct
FHB.US First Hawaiian Inc 20251114 0 24.43 24.5 24.11 24.25 3211081 23.7509 down down correct
FHN.US PF 20251114 0 18.55 18.55 18.4001 18.5 10363 18.2001 down down correct
FHTX.US Foghorn Therapeutics Inc 20251114 0 4.35 4.75 4.22 4.69 127438 4.69 up up correct
FIBK.US First Interstate BancSystem Inc 20251114 0 31.315 31.44 30.49 31.33 859010 30.9524 up up correct
FINW.US FinWise Bancorp Common Stock 20251114 0 18.36 19.05 18.1415 18.24 15556 18.24 down down correct
FISI.US Financial Institutions Inc 20251114 0 29.12 29.39 28.77 29.25 89609 28.9731 up down incorrect
FISV.US Fiserv Inc 20251114 0 64 64.15 63.02 63.42 5596500 63.42 down up incorrect
FITB.US Fifth Third Bancorp 20251114 0 42.24 42.625 41.805 42.57 4078781 42.2117 up up correct
FITBI.US Fifth Third Bancorp 20251114 0 25.62 25.68 25.56 25.56 24075 25.0582 down down correct
FITBO.US Fifth Third Bancorp 20251114 0 20.07 20.19 20 20 29200 19.6854 down down correct
FITBP.US Fifth Third Bancorp 20251114 0 24.7 24.88 24.7 24.8 1500 24.427 up up correct
FIVE.US Five Below Inc 20251114 0 143.91 149.82 143.02 147.05 730826 147.05 up up correct
FIVN.US Five9 Inc 20251114 0 20 20.56 19.8 20.27 1354576 20.27 up up correct
FIZZ.US National Beverage Corp 20251114 0 32.94 33.35 32.32 33.14 259215 33.14 up up correct
FKWL.US Franklin Wireless Corp 20251114 0 5.17 5.18 4.95 5.05 45200 5.05 down down correct
FLEX.US Flex Ltd 20251114 0 57.61 61.15 57.41 59.99 2549636 59.99 up down incorrect
FLGC.US Flora Growth Corp 20251114 0 7.6 7.84 7.2755 7.84 6456 7.84 up up correct
FLGT.US Fulgent Genetics Inc 20251114 0 29.54 29.8 28.41 29.1 440100 29.1 down down correct
FLL.US Full House Resorts Inc 20251114 0 2.42 2.5019 2.36 2.39 91258 2.39 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251114 0 15.295 18.27 15.22 17.91 10086700 17.91 up up correct
FLNT.US Fluent Inc 20251114 0 1.85 1.97 1.85 1.92 32580 1.92 up up correct
FLUX.US Flux Power Holdings Inc 20251114 0 1.84 2 1.7 1.84 1132300 1.84
FLWS.US 1 20251114 0 3.05 3.24 3.04 3.19 714888 3.19 up up correct
FLXN.US Flexion Therapeutics Inc 20251114 0 25.53 25.6 25.53 25.562 3400 24.7267 up up correct
FLXS.US Flexsteel Industries Inc 20251114 0 35 35.94 35 35.67 28071 35.4952 up down incorrect
FLYW.US Flywire Corporation 20251114 0 13.73 14.02 13.6 13.92 1330386 13.92 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20251114 0 24.55 24.97 24.015 24.73 12177 24.512 up up correct
FMBH.US First Mid Bancshares Inc 20251114 0 36.71 37.33 36.45 37.24 50353 37.0245 up up correct
FMNB.US Farmers National Banc Corp 20251114 0 13.25 13.32 13.02 13.29 112803 12.9708 up up correct
FNCH.US Finch Therapeutics Group Inc 20251114 0 14.25 14.4 14.2 14.4 7400 14.4 up up correct
FNKO.US Funko Inc 20251114 0 3.34 3.38 3.21 3.25 893384 3.25 down down correct
FNLC.US The First Bancorp Inc 20251114 0 25.6 25.82 25.13 25.76 14513 25.4142 up up correct
FNWB.US First Northwest Bancorp 20251114 0 9.22 9.35 9.21 9.26 12046 9.26 up up correct
FNWD.US Finward Bancorp Common Stock 20251114 0 35.79 36.03 34.29 35.57 52100 35.4587 down down correct
FOLD.US Amicus Therapeutics Inc 20251114 0 9.25 9.56 9.25 9.48 2746648 9.48 up up correct
FONR.US FONAR Corporation 20251114 0 14.67 14.98 14.66 14.71 42700 14.71 up up correct
FORA.US Forian Inc 20251114 0 2.11 2.23 2.11 2.14 74495 2.14 up up correct
FORD.US Forward Industries Inc 20251114 0 11.418 11.418 11.328 11.382 0 11.382 down up incorrect
FORM.US FormFactor Inc 20251114 0 48.16 50.915 48 50.15 612833 50.15 up up correct
FORR.US Forrester Research Inc 20251114 0 7.82 7.86 7.6 7.62 81816 7.62 down down correct
FOSL.US Fossil Group Inc 20251114 0 1.8 1.96 1.7 1.905 2908197 1.905 up up correct
FOX.US Fox Corporation 20251114 0 58.82 59.2 58.34 58.46 968500 58.1475 down up incorrect
FOXA.US Fox Corporation 20251114 0 65.14 65.54 64.68 64.84 2642800 64.5235 down up incorrect
FOXF.US Fox Factory Holding Corp 20251114 0 13.96 14.34 13.63 14.12 1080056 14.12 up up correct
FPAY.US FlexShopper Inc 20251114 0 0.0076 0.008 0.0076 0.008 15100 0.008 up down incorrect
FRAF.US Franklin Financial Services Corporation 20251114 0 48.53 49.12 48.5 48.8 30400 48.4597 up up correct
FRBA.US First Bank 20251114 0 15.73 15.8 15.42 15.73 36412 15.6471
FRHC.US Freedom Holding Corp 20251114 0 134.85 143.36 134 140.66 74700 140.66 up down incorrect
FRME.US First Merchants Corporation 20251114 0 36.03 36.31 35.4096 36.24 210624 35.5578 up up correct
FROG.US JFrog Ltd 20251114 0 58 60.17 57.8 59.09 1216500 59.09 up up correct
FROPX.US FROPX 20251114 0 16.7 16.7 16.7 16.7 0 15.8727
FRPH.US FRP Holdings Inc 20251114 0 24.1 24.56 23.55 24.55 84642 24.55 up up correct
FRPT.US Freshpet Inc 20251114 0 53.2 53.84 52.13 53.44 744520 53.44 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251114 0 11.71 12.24 11.6 12.11 6456301 12.11 up up correct
FRST.US Primis Financial Corp 20251114 0 10.98 10.98 10.79 10.88 36380 10.8023 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20251114 0 2.17 2.2178 2.12 2.16 12063 6.48 down down correct
FSBC.US Five Star Bancorp 20251114 0 34.6 34.74 34.05 34.64 45476 34.4214 up up correct
FSBW.US FS Bancorp Inc 20251114 0 39.975 39.975 39.445 39.86 9204 39.5918 down down correct
FSEA.US First Seacoast Bancorp 20251114 0 11.677 11.95 11.62 11.95 6437 11.95 up up correct
FSFG.US First Savings Financial Group Inc 20251114 0 29.97 30.14 29.65 30.11 5297 29.9639 up up correct
FSLR.US First Solar Inc 20251114 0 244.41 257.7 243.75 253.08 2816398 253.08 up up correct
FSTR.US L.B. Foster Company 20251114 0 26.62 27.31 26.31 26.76 21513 26.76 up down incorrect
FSV.US FirstService Corporation 20251114 0 155.55 157.38 155.28 156.13 240023 155.8546 up up correct
FTCI.US FTC Solar Inc 20251114 0 10.58 11.02 10.171 10.43 380583 10.43 down down correct
FTDR.US Frontdoor Inc 20251114 0 51.25 51.62 50.655 51.14 540520 51.14 down down correct
FTEK.US Fuel Tech Inc 20251114 0 1.8 1.94 1.7778 1.84 188941 1.84 up up correct
FTFT.US Future FinTech Group Inc 20251114 0 1.31 1.37 1.26 1.35 311575 5.4 up up correct
FTHM.US Fathom Holdings Inc 20251114 0 1.11 1.14 1.0118 1.02 411521 1.02 down down correct
FTNT.US Fortinet Inc 20251114 0 80.14 83.26 79.75 82.31 5149807 82.31 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20251114 0 8.629 8.629 8.59 8.6 500 8.5016 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20251114 0 8.69 8.96 8.43 8.65 474100 8.65 down down correct
FULT.US Fulton Financial Corporation 20251114 0 17.54 17.815 17.385 17.78 1125041 17.6085 up down incorrect
FULTP.US Fulton Financial Corporation 20251114 0 19.75 19.75 19.57 19.73 6800 19.4003 down up incorrect
FUNC.US First United Corporation 20251114 0 36.05 36.53 35.67 36.51 15223 36.2695 up up correct
FUND.US Sprott Focus Trust Inc 20251114 0 8.27 8.35 8.27 8.32 3300 8.1416 up up correct
FUSB.US First US Bancshares Inc 20251114 0 13.594 13.84 13.4 13.41 20352 13.3443 down down correct
FUTU.US Futu Holdings Limited 20251114 0 171.5 174.41 165.61 165.77 2981361 165.77 down down correct
FVCB.US FVCBankcorp Inc 20251114 0 12.6 12.7 12.5 12.58 113505 12.5293 down down correct
FWONA.US Formula One Group 20251114 0 90.93 91.02 89.28 90.12 102400 90.12 down down correct
FWONK.US Formula One Group 20251114 0 100.6 100.72 97.85 98.81 1487900 98.81 down down correct
FWRD.US Forward Air Corporation 20251114 0 20.71 21.56 20.71 21.18 699260 21.18 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251114 0 16.62 17.23 16.51 16.97 884727 16.97 up down incorrect
FXNC.US First National Corporation 20251114 0 24.005 24.445 23.9 24.15 25758 23.8329 up down incorrect
FYBR.US Frontier Communications Parent Inc 20251114 0 37.88 37.91 37.795 37.81 1317475 37.81 down down correct
GABC.US German American Bancorp Inc 20251114 0 39.38 39.47 38.68 39.21 116486 38.9344 down down correct
GAIA.US Gaia Inc 20251114 0 4.02 4.085 3.92 3.98 32071 3.98 down up incorrect
GAIN.US Gladstone Investment Corporation 20251114 0 13.82 13.85 13.62 13.77 102900 13.4545 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251114 0 24.9993 25.18 24.9993 25.18 1665 25.18 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251114 0 24.043 24.043 24.043 24.043 0 24.043
GALT.US Galectin Therapeutics Inc 20251114 0 5.1 5.69 5.1 5.51 238900 5.51 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251114 0 4.89 5.315 4.79 5.24 2516561 5.24 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20251114 0 0.474 0.5 0.441 0.448 3974600 0.448 down down correct
GANX.US Gain Therapeutics Inc 20251114 0 2.92 3.06 2.78 2.83 1192168 2.83 down down correct
GASS.US StealthGas Inc 20251114 0 6.76 6.78 6.7 6.75 55250 6.75 down down correct
GBCI.US Glacier Bancorp Inc 20251114 0 41.37 42.39 40.86 42.34 807400 42.0147 up up correct
GBDC.US Golub Capital BDC Inc 20251114 0 13.87 13.89 13.7701 13.85 714213 13.4701 down down correct
GBIO.US Generation Bio Co 20251114 0 5.63 5.68 5.3 5.42 19779 5.42 down up incorrect
GBLI.US Global Indemnity Group LLC 20251114 0 27.94 27.96 27.63 27.7 20900 27.3513 down down correct
GBNY.US Generations Bancorp NY Inc 20251114 0 16.86 16.9 16.86 16.88 5600 16.88 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20251114 0 0.0613 0.0683 0.0569 0.0683 643 0.0683 up up correct
GCBC.US Greene County Bancorp Inc 20251114 0 22.04 22.3877 21.96 22.19 7691 22.0959 up up correct
GCMG.US GCM Grosvenor Inc 20251114 0 11.49 11.515 11.482 11.5 1179800 11.2564 up up correct
GCMGW.US GCM Grosvenor Inc 20251114 0 0.0155 0.0235 0.0041 0.0097 39922 0.0097 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251114 0 22.6 22.6 22.6 22.6 0 22.3047
GDEN.US Golden Entertainment Inc 20251114 0 29.48 30.27 29.41 30.13 640060 29.8576 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20251114 0 21.4 21.4357 20.2548 20.5986 2935 20.5986 down down correct
GDEVW.US Nexters Inc. Warrant 20251114 0 0.022 0.022 0.022 0.022 235 0.022
GDRX.US GoodRx Holdings Inc 20251114 0 3 3.02 2.955 2.97 1863098 2.97 down down correct
GDS.US GDS Holdings Limited 20251114 0 30.08 30.5 29.12 29.66 1857064 29.66 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251114 0 8.01 8.2999 7.951 8.18 931185 8.18 up up correct
GECC.US Great Elm Capital Corporation 20251114 0 7.85 7.895 7.51 7.78 112230 7.4071 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251114 0 25.175 25.25 25.175 25.25 1100 24.8797 up up correct
GEG.US Great Elm Group Inc 20251114 0 2.38 2.47 2.3 2.42 98200 2.42 up down incorrect
GENC.US Gencor Industries Inc 20251114 0 13.45 13.76 13.4235 13.68 17066 13.68 up down incorrect
GEOS.US Geospace Technologies Corporation 20251114 0 22.75 25 22.75 24.21 169003 24.21 up up correct
GERN.US Geron Corporation 20251114 0 1.14 1.17 1.1 1.12 8035255 1.12 down down correct
GEVO.US Gevo Inc 20251114 0 1.92 2.02 1.83 1.97 3728999 1.97 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251114 0 0.855 0.86 0.803 0.83 389800 0.83 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251114 0 32.44 33.12 32.14 33.05 3000147 33.05 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251114 0 52.1 54.09 51.45 52.81 1818300 52.2174 up up correct
GH.US Guardant Health Inc 20251114 0 91.21 95.78 90.435 94.37 1732468 94.37 up up correct
GHRS.US GH Research PLC Ordinary Shares 20251114 0 13.7 14.62 13.44 14 233705 14 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20251114 0 11.76 11.78 11.76 11.77 145992 11.77 up up correct
GIGGU.US GigCapital4 Inc 20251114 0 11.5 11.5 11.5 11.5 0 11.5
GIGGW.US GigCapital4 Inc 20251114 0 0.63 0.73 0.5633 0.5956 127253 0.5956 down down correct
GIGM.US GigaMedia Limited 20251114 0 1.52 1.545 1.52 1.5411 2024 1.5411 up down incorrect
GIII.US G 20251114 0 28.11 28.11 27.51 27.94 258930 27.851 down up incorrect
GILD.US Gilead Sciences Inc 20251114 0 124.81 125.64 122.5 125.02 6599516 124.1997 up up correct
GILT.US Gilat Satellite Networks Ltd 20251114 0 11.62 12.09 11.59 11.77 1080900 11.77 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20251114 0 1.01 1.09 1.01 1.025 23137 1.025 up up correct
GIREX.US Griffin Institutional Access Real Estate 20251114 0 24.4 24.4 24.4 24.4 0 24.082
GLAD.US Gladstone Capital Corporation 20251114 0 19.3 19.4 19.1 19.3 247238 18.7228
GLBE.US Global 20251114 0 34.71 35.74 34.235 35.5 1120794 35.5 up down incorrect
GLBS.US Globus Maritime Limited 20251114 0 1.18 1.22 1.18 1.2 18400 1.2 up up correct
GLBZ.US Glen Burnie Bancorp 20251114 0 4.79 4.79 4.47 4.47 13304 4.47 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251114 0 12.29 12.4337 12.1708 12.35 323188 12.35 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251114 0 1.05 1.07 1.01 1.04 53199 1.04 down down correct
GLNG.US Golar LNG Limited 20251114 0 37.25 38.585 37.17 38.37 986689 38.12 up up correct
GLPG.US Galapagos NV 20251114 0 31.1 31.92 31.07 31.29 173924 31.29 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251114 0 44.48 44.64 44.16 44.54 1674859 43.7277 up up correct
GLRE.US Greenlight Capital Re Ltd 20251114 0 13.3 13.35 12.93 13.16 88656 13.16 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251114 0 23.93 23.93 23.93 23.93 0 23.618
GLSI.US Greenwich LifeSciences Inc 20251114 0 8.05 8.55 8.05 8.32 44572 8.32 up up correct
GLTO.US Galecto Inc 20251114 0 27.01 28.2951 25.91 26.83 707835 26.83 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251114 0 14.07 14.6186 13.9252 14.36 1675390 14.36 up up correct
GMBL.US Esports Entertainment Group Inc 20251114 0 0.369 0.369 0.312 0.312 300 0.312 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251114 0 0.055 0.055 0.055 0.055 0 0.055
GNFT.US Genfit SA 20251114 0 4.26 4.31 4.2 4.25 30800 4.25 down down correct
GNLN.US Greenlane Holdings Inc 20251114 0 3 3.05 2.93 3 34300 3
GNPX.US Genprex Inc 20251114 0 4.07 4.49 3.97 4.43 207531 4.43 up up correct
GNSS.US Genasys Inc 20251114 0 2.25 2.325 2.2 2.27 112525 2.27 up up correct
GNTX.US Gentex Corporation 20251114 0 23.12 23.27 22.86 22.89 2321847 22.7778 down down correct
GO.US Grocery Outlet Holding Corp 20251114 0 11.19 11.53 11.14 11.25 2059900 11.25 up down incorrect
GOCO.US GoHealth Inc 20251114 0 2.66 2.9457 2.42 2.535 50340 2.535 down down correct
GOGO.US Gogo Inc 20251114 0 7.03 7.23 7 7.14 2154094 7.14 up up correct
GOOD.US Gladstone Commercial Corporation 20251114 0 11.24 11.33 11.075 11.2 477218 10.8086 down down correct
GOODN.US Gladstone Commercial Corporation 20251114 0 22.08 22.08 21.84 21.84 4100 21.3162 down down correct
GOOG.US Alphabet Inc 20251114 0 271.895 279.15 271.41 276.98 18330500 276.7994 up up correct
GOOGL.US Alphabet Inc 20251114 0 271.405 278.56 270.7 276.41 31647230 276.2293 up up correct
GOSS.US Gossamer Bio Inc 20251114 0 2.42 2.77 2.42 2.71 2785200 2.71 up up correct
GOVX.US GeoVax Labs Inc 20251114 0 0.43 0.46 0.415 0.451 22336 11.275 up up correct
GP.US GreenPower Motor Company Inc 20251114 0 1.57 1.67 1.47 1.485 39200 1.485 down down correct
GPRE.US Green Plains Inc 20251114 0 9.43 9.885 9.29 9.69 1756539 9.69 up down incorrect
GPRO.US GoPro Inc 20251114 0 1.49 1.67 1.49 1.58 4053137 1.58 up down incorrect
GRBK.US Green Brick Partners Inc 20251114 0 63.7 64.47 62.82 63.56 154200 63.56 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20251114 0 1.29 1.46 1.29 1.31 776000 1.31 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251114 0 15.25 15.983 15 15.983 5600 15.5935 up up correct
GRFS.US Grifols S.A 20251114 0 8.67 8.8 8.64 8.71 343336 8.71 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251114 0 25.04 25.04 25.04 25.04 0 24.7132
GRIN.US Grindrod Shipping Holdings Ltd 20251114 0 26.955 27.2 26.955 27.15 37100 27.1327 up up correct
GRMN.US Garmin Ltd 20251114 0 194.1 195.99 192.6 194.13 1575900 193.3011 up up correct
GRNQ.US Greenpro Capital Corp 20251114 0 1.53 1.7 1.53 1.7 27124 1.7 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20251114 0 2.34 2.385 2.3101 2.33 21787 2.3099 down down correct
GRPN.US Groupon Inc 20251114 0 18.5 18.9 18.21 18.54 826700 18.54 up up correct
GRTX.US Galera Therapeutics Inc 20251114 0 0.0235 0.0248 0.0235 0.0245 19808 0.0245 up up correct
GRVY.US Gravity Co. Ltd 20251114 0 58.2 59.51 57.69 58.1 7828 58.1 down down correct
GRWG.US GrowGeneration Corp 20251114 0 1.62 1.68 1.6 1.65 555692 1.65 up up correct
GSBC.US Great Southern Bancorp Inc 20251114 0 58.19 58.85 57.2 58.48 41321 58.0784 up up correct
GSHD.US Goosehead Insurance Inc 20251114 0 69.83 70.47 67.7939 69.03 201744 69.03 down down correct
GSIT.US GSI Technology Inc 20251114 0 7 7.6 6.72 7.53 1463768 7.53 up up correct
GSM.US Ferroglobe PLC 20251114 0 3.72 3.895 3.71 3.85 1530877 3.8385 up up correct
GSRDX.US GSRDX 20251114 0 7.41 7.41 7.41 7.41 0 7.2606
GSREX.US GSREX 20251114 0 7.4 7.4 7.4 7.4 0 7.2645
GSRHX.US GSRHX 20251114 0 7.87 7.87 7.87 7.87 0 7.7158
GSRJX.US GSRJX 20251114 0 7.42 7.42 7.42 7.42 0 7.2756
GSRQX.US GSRQX 20251114 0 7.57 7.57 7.57 7.57 0 7.4206
GT.US The Goodyear Tire & Rubber Company 20251114 0 7.56 7.67 7.46 7.56 5321200 7.56
GTBP.US GT Biopharma Inc 20251114 0 0.745 1.15 0.707 0.921 13255000 0.921 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20251114 0 1.14 1.16 1.03 1.08 131400 1.08 down up incorrect
GTIM.US Good Times Restaurants Inc 20251114 0 1.3 1.403 1.27 1.32 110191 1.32 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20251114 0 42.9 44.96 42.87 44.33 2408700 44.33 up up correct
GTX.US Garrett Motion Inc 20251114 0 16.82 16.97 16.64 16.84 2454400 16.6927 up up correct
GURE.US Gulf Resources Inc 20251114 0 3.74 4 3.72 3.775 6603 3.775 up down incorrect
GWRS.US Global Water Resources Inc 20251114 0 9.25 9.305 8.8834 8.91 171266 8.8346 down up incorrect
GYRO.US Gyrodyne LLC 20251114 0 9.58 9.58 9.58 9.58 100 9.58
HAFC.US Hanmi Financial Corporation 20251114 0 26.81 27.1127 26.35 27.03 106435 26.7606 up up correct
HAIN.US The Hain Celestial Group Inc 20251114 0 1.33 1.385 1.305 1.36 1090014 1.36 up up correct
HALL.US Hallmark Financial Services Inc 20251114 0 0.051 0.051 0.051 0.051 101 0.051
HALO.US Halozyme Therapeutics Inc 20251114 0 70.55 71.55 69.72 70.03 1704600 70.03 down down correct
HAS.US Hasbro Inc 20251114 0 78.8 79 77.55 77.71 1663800 76.4674 down down correct
HBAN.US Huntington Bancshares Incorporated 20251114 0 15.65 15.7899 15.52 15.73 23315320 15.5926 up up correct
HBANM.US Huntington Bancshares Incorporated 20251114 0 22.86 22.9 22.54 22.62 6400 22.2696 down down correct
HBANP.US Huntington Bancshares Incorporated 20251114 0 17.61 17.835 17.43 17.45 33719 17.1659 down down correct
HBCP.US Home Bancorp Inc 20251114 0 54.45 54.99 53.69 54.46 25098 54.1922 up up correct
HBIO.US Harvard Bioscience Inc 20251114 0 0.5569 0.6698 0.5425 0.6596 2049556 0.6596 up up correct
HBNC.US Horizon Bancorp Inc 20251114 0 16.02 16.15 15.805 16.14 180423 15.9877 up up correct
HBT.US HBT Financial Inc 20251114 0 23.66 23.84 23.235 23.83 30600 23.6443 up up correct
HCAT.US Health Catalyst Inc 20251114 0 2.28 2.33 2.215 2.265 688690 2.265 down down correct
HCKT.US The Hackett Group Inc 20251114 0 18.2 18.455 18.1 18.45 377533 18.339 up up correct
HCM.US HUTCHMED (China) Limited 20251114 0 14.95 15.26 14.95 15.08 16634 15.08 up up correct
HCSG.US Healthcare Services Group Inc 20251114 0 17.23 17.48 17.16 17.35 342477 17.35 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20251114 0 2.21 2.24 2.071 2.09 3397 125.4 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20251114 0 2.46 3.78 2.3 3 1738491 3 up up correct
HDSN.US Hudson Technologies Inc 20251114 0 6.7 6.92 6.67 6.79 424626 6.79 up down incorrect
HELE.US Helen of Troy Limited 20251114 0 18.86 18.935 17.81 18.5 925227 18.5 down down correct
HEPS.US D 20251114 0 2.28 2.33 2.26 2.3 189407 2.3 up up correct
HFFG.US HF Foods Group Inc 20251114 0 2.23 2.27 2.22 2.24 47995 2.24 up up correct
HFWA.US Heritage Financial Corporation 20251114 0 22.1 22.29 21.79 22.22 127032 22.0148 up down incorrect
HGBL.US Heritage Global Inc 20251114 0 1.26 1.28 1.25 1.26 98000 1.26
HIFS.US Hingham Institution for Savings 20251114 0 269 280.12 262.99 277.9 74005 276.5397 up up correct
HIHO.US Highway Holdings Limited 20251114 0 1.4157 1.4157 1.4 1.413 4527 1.413 down down correct
HIMX.US Himax Technologies Inc 20251114 0 7.19 7.5198 7.17 7.4 764607 7.4 up up correct
HITI.US High Tide Inc. Common Shares 20251114 0 2.79 2.82 2.7 2.7 828562 2.7 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251114 0 3.37 3.55 3.28 3.31 21454199 3.31 down down correct
HLIT.US Harmonic Inc 20251114 0 9.44 9.64 9.42 9.56 895150 9.56 up up correct
HLMN.US Hillman Solutions Corp 20251114 0 8.49 8.54 8.385 8.41 669072 8.41 down down correct
HLNE.US Hamilton Lane Incorporated 20251114 0 130.06 132.36 128.915 131.25 371483 130.7199 up up correct
HNNA.US Hennessy Advisors Inc 20251114 0 10.04 10.205 10.04 10.08 1509 9.93 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251114 0 24.78 24.78 24.78 24.78 0 24.4779
HNRG.US Hallador Energy Company 20251114 0 20.44 20.8895 19.9 20.34 631286 20.34 down up incorrect
HNST.US The Honest Company Inc 20251114 0 2.52 2.61 2.51 2.58 2677741 2.58 up up correct
HOFT.US Hooker Furniture Corporation 20251114 0 10.23 10.4492 10.23 10.35 30376 10.2386 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251114 0 0.42 0.475 0.42 0.447 12400 0.447 up up correct
HOLX.US Hologic Inc 20251114 0 74.26 74.36 74.09 74.15 5298045 74.15 down down correct
HON.US Honeywell International Inc 20251114 0 198.46 199.56 195.67 199.04 3725400 198.0567 up up correct
HONE.US HarborOne Bancorp Inc 20251114 0 12.1 12.1 12.1 12.1 0 12.1
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251114 0 115.15 126.5 114 122.5 32063800 122.5 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20251114 0 0.874 0.874 0.86 0.874 5600 0.874
HOPE.US Hope Bancorp Inc 20251114 0 10.25 10.325 10.17 10.29 1027527 10.1754 up up correct
HOTH.US Hoth Therapeutics Inc 20251114 0 1.14 1.21 1.139 1.19 130200 1.19 up up correct
HOWL.US Werewolf Therapeutics Inc 20251114 0 0.91 0.9653 0.89 0.9182 725883 0.9182 up up correct
HPK.US HighPeak Energy Inc 20251114 0 5.92 6 5.63 5.99 356900 5.9543 up up correct
HQI.US HireQuest Inc 20251114 0 9.3 9.61 9.01 9.01 2000 8.9017 down down correct
HQY.US HealthEquity Inc 20251114 0 98.02 101.84 97.9806 101.77 757168 101.77 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20251114 0 33.87 34.225 33.39 34.03 723700 34.03 up up correct
HROW.US Harrow Health Inc 20251114 0 36.95 41.5 36.77 40.79 771400 40.79 up up correct
HRTX.US Heron Therapeutics Inc 20251114 0 1.11 1.12 1.1 1.1 1099740 1.1 down down correct
HRZN.US Horizon Technology Finance Corporation 20251114 0 6.62 6.65 6.55 6.6 879723 6.1738 down down correct
HSDT.US Helius Medical Technologies Inc 20251114 0 4.76 4.93 4.565 4.82 281200 4.82 up up correct
HSIC.US Henry Schein Inc 20251114 0 72.73 73.31 71.33 71.43 1499868 71.43 down down correct
HSII.US Heidrick & Struggles International Inc 20251114 0 58.61 58.68 58.55 58.61 332072 58.61
HST.US Host Hotels & Resorts Inc 20251114 0 17.58 17.62 17.4 17.59 6411100 17.2534 up down incorrect
HSTM.US HealthStream Inc 20251114 0 24.44 24.77 24.08 24.47 171409 24.439 up down incorrect
HTBK.US Heritage Commerce Corp 20251114 0 10.51 10.595 10.4 10.58 280362 10.4777 up up correct
HTHT.US Huazhu Group Limited 20251114 0 44.67 44.855 43.77 43.8 2663525 43.8 down down correct
HTLD.US Heartland Express Inc 20251114 0 7.52 7.575 7.435 7.52 553272 7.5037
HTOO.US Fusion Fuel Green PLC 20251114 0 4 4 3.703 3.82 35100 3.82 down down correct
HTOOW.US Fusion Fuel Green PLC 20251114 0 0.0159 0.0255 0.0132 0.0179 134223 0.0179 up up correct
HUBG.US Hub Group Inc 20251114 0 35.28 35.61 35.03 35.54 415449 35.428 up up correct
HUDI.US Huadi International Group Co. Ltd 20251114 0 1.29 1.29 1.17 1.21 22322 1.21 down down correct
HUIZ.US Huize Holding Limited 20251114 0 3.075 3.15 3.075 3.14 8100 3.14 up up correct
HUMA.US Humacyte Inc 20251114 0 1.15 1.28 1.13 1.23 5901018 1.23 up up correct
HUMAW.US Humacyte Inc 20251114 0 0.186 0.19 0.175 0.19 4741 0.19 up up correct
HURC.US Hurco Companies Inc 20251114 0 16.62 16.89 16.62 16.67 10720 16.67 up up correct
HURN.US Huron Consulting Group Inc 20251114 0 162.36 166.145 162.36 165.5 234528 165.5 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251114 0 33.7 39.9 33.4 36.94 10567620 36.94 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20251114 0 31.82 31.875 31.44 31.47 4125 31.2842 down up incorrect
HWC.US Hancock Whitney Corporation 20251114 0 58.15 58.86 57.65 58.67 748700 57.8145 up up correct
HWCPZ.US HWCPZ 20251114 0 23.85 23.951 23.72 23.9 4400 23.1223 up up correct
HWKN.US Hawkins Inc 20251114 0 127.46 129.456 123.07 126.53 162507 126.3632 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251114 0 11.32 11.32 11.32 11.32 4000 11.32
HYFM.US Hydrofarm Holdings Group Inc 20251114 0 1.84 1.84 1.77 1.78 11000 1.78 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251114 0 8.48 9.383 8.45 9.06 1092600 9.06 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251114 0 11.78 11.91 11.52 11.75 695490 11.75 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251114 0 10.25 10.28 10.25 10.27 998608 10.27 up up correct
IBCP.US Independent Bank Corporation 20251114 0 30.81 31.12 30.46 31.07 139406 29.8507 up up correct
IBEX.US IBEX Limited 20251114 0 35.38 36.06 35.38 35.83 52645 35.83 up up correct
IBKR.US Interactive Brokers Group Inc 20251114 0 65.41 67.23 64.42 66.03 5337100 65.878 up up correct
IBOC.US International Bancshares Corporation 20251114 0 65.08 66.3 64.51 66.19 316150 65.5226 up up correct
IBRX.US ImmunityBio Inc 20251114 0 1.97 2.13 1.95 2.08 7174100 2.08 up up correct
ICCC.US ImmuCell Corporation 20251114 0 5.55 5.6131 5.4 5.4 50297 5.4 down down correct
ICCM.US Icecure Medical 20251114 0 0.6951 0.7198 0.6902 0.7128 264062 0.7128 up down incorrect
ICFI.US ICF International Inc 20251114 0 77.71 79.18 76.62 78.05 205594 77.922 up down incorrect
ICHR.US Ichor Holdings Ltd 20251114 0 14.09 14.971 14.0884 14.64 717050 14.64 up down incorrect
ICLR.US ICON Public Limited Company 20251114 0 163.01 165.47 158.08 162.18 572120 162.18 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20251114 0 2.74 2.81 2.705 2.8 16400 2.6715 up up correct
ICUI.US ICU Medical Inc 20251114 0 135.22 137.58 134.24 136.5 253642 136.5 up up correct
IDCC.US InterDigital Inc 20251114 0 339.1 357.96 338.8864 348.44 230905 347.6634 up up correct
IDN.US Intellicheck Inc 20251114 0 6.07 6.45 5.57 5.85 1011127 5.85 down down correct
IDXX.US IDEXX Laboratories Inc 20251114 0 695.92 699.66 688.66 689.93 468535 689.93 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20251114 0 31.465 33.16 31.15 32.14 1059700 32.14 up down incorrect
IEP.US Icahn Enterprises L.P 20251114 0 8.75 8.8 8.58 8.75 2008200 8.25
IESC.US IES Holdings Inc 20251114 0 344.02 374.57 340.1316 364.71 108174 364.71 up down incorrect
IFBD.US Infobird Co. Ltd 20251114 0 1.15 1.1804 1.095 1.15 22470 1.15
IFMK.US iFresh Inc 20251114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251114 0 1.32 1.413 1.28 1.35 1490800 1.35 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20251114 0 23.19 23.56 23.19 23.43 72994 23.3831 up up correct
IHRT.US iHeartMedia Inc 20251114 0 4.17 4.195 3.9136 4.07 1102293 4.07 down down correct
III.US Information Services Group Inc 20251114 0 5.19 5.26 5.11 5.25 188693 5.2091 up up correct
IIIV.US i3 Verticals Inc 20251114 0 28.08 29.16 28.01 28.85 207101 28.85 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251114 0 0.91 0.9699 0.895 0.9411 186711 0.9411 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251114 0 0.35 0.35 0.35 0.35 1400 0.35
IKT.US Inhibikase Therapeutics Inc 20251114 0 1.57 1.63 1.52 1.53 76766 1.53 down down correct
ILMN.US Illumina Inc 20251114 0 117.32 121.5 117.1 120.67 1063200 120.67 up up correct
ILPT.US Industrial Logistics Properties Trust 20251114 0 5.53 5.65 5.46 5.65 164576 5.5995 up up correct
IMAB.US I 20251114 0 4.1 4.41 4.05 4.15 321859 4.15 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251114 0 10.01 10.01 10.01 10.01 0 10.01
IMAQW.US International Media Acquisition Corp. Warrants 20251114 0 0.0259 0.0259 0.0259 0.0259 1957 0.0259
IMCC.US IM Cannabis Corp 20251114 0 1.26 1.315 1.22 1.24 27422 1.24 down down correct
IMCR.US Immunocore Holdings plc 20251114 0 35.11 36.69 34.8 35.95 178276 35.95 up up correct
IMKTA.US Ingles Markets Incorporated 20251114 0 73.43 74.57 73.02 74.51 92826 74.3314 up up correct
IMMP.US Immutep Limited 20251114 0 1.79 1.8887 1.79 1.85 162700 1.85 up up correct
IMMR.US Immersion Corporation 20251114 0 6.4 6.46 6.32 6.41 383045 6.3367 up up correct
IMNM.US Immunome Inc 20251114 0 16.11 18.455 16.11 17.14 2006400 17.14 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251114 0 29.4 30.9813 29.4 30.82 74604 30.82 up up correct
IMRA.US IMARA Inc 20251114 0 22.81 22.81 21.86 21.8643 3429 17.7551 down down correct
IMRN.US Immuron Limited 20251114 0 1.56 1.6 1.56 1.58 31511 1.58 up up correct
IMRX.US Immuneering Corporation 20251114 0 6.2 6.66 6.0002 6.35 1305805 6.35 up up correct
IMTE.US Integrated Media Technology Limited 20251114 0 0.899 0.914 0.861 0.87 57500 0.87 down down correct
IMTX.US Immatics N.V 20251114 0 9.75 10.53 9.71 10.2 538632 10.2 up up correct
IMUX.US Immunic Inc 20251114 0 0.71 0.788 0.7 0.779 1263600 0.779 up up correct
IMVT.US Immunovant Inc 20251114 0 22.4 24.83 22.37 23.74 1559200 23.74 up up correct
IMXI.US International Money Express Inc 20251114 0 15.1 15.11 15.044 15.1 230445 15.1
INAB.US IN8bio Inc. Common Stock 20251114 0 1.59 1.7 1.59 1.59 43283 1.59
INBK.US First Internet Bancorp 20251114 0 18.015 18.26 17.72 18.05 42653 17.9966 up down incorrect
INBKZ.US INBKZ 20251114 0 24.6 24.7 24.6 24.6 3600 24.098
INBX.US Inhibrx Inc 20251114 0 72.9 84.07 72.87 79.13 600100 79.13 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20251114 0 1.37 1.3884 1.34 1.37 51995 1.37
INCY.US Incyte Corporation 20251114 0 104.57 106.92 103.77 104.15 2035020 104.15 down down correct
INDB.US Independent Bank Corp 20251114 0 67.88 69.4 67.5 69.16 311537 68.6208 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251114 0 3.76 3.99 3.76 3.845 3023900 3.845 up up correct
INDP.US Indaptus Therapeutics Inc 20251114 0 2.85 2.85 2.509 2.51 39300 2.51 down down correct
INGN.US Inogen Inc 20251114 0 6.81 6.93 6.78 6.9 147637 6.9 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251114 0 13 13.12 12.4 12.75 19500 12.75 down up incorrect
INM.US InMed Pharmaceuticals Inc 20251114 0 1.82 1.82 1.695 1.705 54006 1.705 down up incorrect
INMB.US INmune Bio Inc 20251114 0 1.405 1.45 1.38 1.42 331368 1.42 up down incorrect
INMD.US InMode Ltd 20251114 0 14.33 14.35 14.1 14.17 609976 14.17 down up incorrect
INN.US PF 20251114 0 19.92 20.68 19.8349 20.09 9409 19.6865 up down incorrect
INNV.US InnovAge Holding Corp 20251114 0 5.27 5.39 4.8 4.84 306522 4.84 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20251114 0 1.98 2.1 1.95 2.05 1487600 2.05 up up correct
INOD.US Innodata Inc 20251114 0 52.75 58.66 52.6 57.21 1275775 57.21 up up correct
INOV.US Inovalon Holdings Inc 20251114 0 33.87 33.945 33.78 33.898 20400 33.898 up up correct
INSE.US Inspired Entertainment Inc 20251114 0 7.75 7.92 7.299 7.78 62000 7.78 up down incorrect
INSG.US Inseego Corp 20251114 0 11.23 11.69 11.02 11.27 271600 11.27 up down incorrect
INSM.US Insmed Incorporated 20251114 0 188.09 197.445 187.55 193.22 2551474 193.22 up down incorrect
INTA.US Intapp Inc. Common Stock 20251114 0 41.41 43.62 41.16 43.07 1017300 43.07 up down incorrect
INTC.US Intel Corporation 20251114 0 35.025 36.1 34.62 35.52 71716180 35.52 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251114 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251114 0 34.5 35.44 34.24 34.24 12500 34.24 down down correct
INTU.US Intuit Inc 20251114 0 650.57 666.82 644.36 662.41 1438368 661.1922 up up correct
INTZ.US Intrusion Inc 20251114 0 1.33 1.46 1.3 1.44 152290 1.44 up up correct
INVA.US Innoviva Inc 20251114 0 22.07 22.345 21.81 22.25 766176 22.25 up up correct
INVE.US Identiv Inc 20251114 0 3.51 3.765 3.5 3.75 39528 3.75 up down incorrect
INVZ.US Innoviz Technologies Ltd 20251114 0 1.295 1.45 1.295 1.34 5090300 1.34 up down incorrect
INVZW.US Innoviz Technologies Ltd 20251114 0 0.0357 0.0425 0.0357 0.04 5319 0.04 up up correct
IOBT.US IO Biotech Inc. Common Stock 20251114 0 0.78 0.8371 0.7701 0.8276 414842 0.8276 up up correct
IONS.US Ionis Pharmaceuticals Inc 20251114 0 69.66 72.54 68.9 71.55 3372265 71.55 up up correct
IOSP.US Innospec Inc 20251114 0 74.5 75.465 73.5 74.09 145190 73.1976 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251114 0 2.35 2.52 2.34 2.47 16042400 2.47 up up correct
IPAR.US Inter Parfums Inc 20251114 0 87.46 88.685 86.09 87.43 212719 86.5993 down down correct
IPDN.US Professional Diversity Network Inc 20251114 0 1.97 2.0292 1.87 1.94 104785 1.94 down down correct
IPGP.US IPG Photonics Corporation 20251114 0 79.44 81.485 79.2 79.69 217503 79.69 up up correct
IPHA.US Innate Pharma S.A 20251114 0 1.82 1.85 1.815 1.82 36694 1.82
IPSC.US Century Therapeutics Inc. 20251114 0 0.48 0.4849 0.451 0.4723 990181 0.4723 down down correct
IPW.US iPower Inc. 20251114 0 9.41 9.65 8.56 9.4 28918 9.4 down down correct
IPWR.US Ideal Power Inc 20251114 0 3.99 4.317 3.8 4.07 85000 4.07 up up correct
IQ.US iQIYI Inc 20251114 0 2.06 2.1 2.0501 2.08 7925074 2.08 up up correct
IRBT.US iRobot Corporation 20251114 0 1.92 2.1 1.91 1.95 1579129 1.95 up up correct
IRDM.US Iridium Communications Inc 20251114 0 16.37 16.9 16.28 16.54 1854665 16.4075 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251114 0 45.64 50.18 44.55 46.37 49855900 46.37 up up correct
IRIX.US IRIDEX Corporation 20251114 0 0.88 0.995 0.87 0.98 188853 0.98 up up correct
IRMD.US IRadimed Corporation 20251114 0 84.1 84.961 82.64 84.35 36128 83.7526 up up correct
IROQ.US IF Bancorp Inc 20251114 0 25.82 25.82 25.761 25.77 3580 25.77 down up incorrect
IRTC.US iRhythm Technologies Inc 20251114 0 166.64 171.09 162.35 170.82 601999 170.82 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20251114 0 3.41 3.4242 3.12 3.14 2717949 3.14 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20251114 0 0.582 0.6334 0.5815 0.6275 88564 0.6275 up up correct
ISRG.US Intuitive Surgical Inc 20251114 0 559.5 560.02 548.92 549.51 1880253 549.51 down down correct
ISSC.US Innovative Solutions and Support Inc 20251114 0 8.51 8.68 8.41 8.54 188830 8.54 up up correct
ISTR.US Investar Holding Corporation 20251114 0 23.7 23.99 23.5 23.98 23074 23.8819 up up correct
ITIC.US Investors Title Company 20251114 0 279.2 279.345 274.2 277.6 26477 268.4631 down down correct
ITRI.US Itron Inc 20251114 0 98.35 99.8962 97.56 98.46 1291325 98.46 up down incorrect
ITRM.US Iterum Therapeutics plc 20251114 0 0.5 0.54 0.47 0.47 2613200 0.47 down up incorrect
ITRN.US Ituran Location and Control Ltd 20251114 0 36.72 37.05 36.255 36.62 79963 36.1979 down down correct
IVA.US Inventiva S.A 20251114 0 3.78 4.02 3.71 4 226719 4 up up correct
IZEA.US IZEA Worldwide Inc 20251114 0 4.77 5.29 4.77 5.22 321675 5.22 up up correct
JACK.US Jack in the Box Inc 20251114 0 15.04 15.255 14.64 14.94 928626 14.94 down down correct
JAGX.US Jaguar Health Inc 20251114 0 1.67 1.82 1.655 1.78 55500 1.78 up up correct
JAKK.US JAKKS Pacific Inc 20251114 0 16.79 17.16 16.4 16.66 233267 16.2279 down down correct
JAMF.US Jamf Holding Corp 20251114 0 12.87 12.88 12.85 12.86 1143573 12.86 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20251114 0 27.01 30.465 27.01 29.28 1318800 29.28 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251114 0 140.96 142.84 139.27 141.07 812000 141.07 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20251114 0 165.46 166.6 162.27 162.81 1722249 162.4847 down up incorrect
JBLU.US JetBlue Airways Corporation 20251114 0 4.2 4.235 4.115 4.19 16723359 4.19 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20251114 0 67.98 68.76 67.12 68.51 51643 67.5667 up up correct
JD.US JD.com Inc 20251114 0 29.555 30.1 29.01 29.31 30566500 29.31 down up incorrect
JFIN.US Jiayin Group Inc 20251114 0 8.91 9.0098 8.6401 8.72 53142 8.72 down down correct
JFU.US 9F Inc 20251114 0 4.564 4.818 4.45 4.45 14224 4.45 down down correct
JG.US Aurora Mobile Limited 20251114 0 6.11 6.69 6.11 6.38 4050 6.38 up up correct
JJSF.US J & J Snack Foods Corp 20251114 0 82.28 83.9543 81.83 83.09 274506 82.39 up up correct
JKHY.US Jack Henry & Associates Inc 20251114 0 165.41 165.78 162.94 164.02 752300 162.8818 down down correct
JOUT.US Johnson Outdoors Inc 20251114 0 38.26 38.935 37.815 38.07 34465 37.7874 down down correct
JPM.US PM 20251114 0 18.4 18.48 18.3 18.38 135655 18.1228 down down correct
JRSH.US Jerash Holdings (US) Inc 20251114 0 3.3549 3.3549 3.22 3.22 50782 3.1198 down down correct
JRVR.US James River Group Holdings Ltd 20251114 0 5.57 5.61 5.48 5.57 204559 5.5617
JSM.US Navient Corporation SR NT 6% 121543 20251114 0 18.99 19.3 18.925 19.07 11319 18.7085 up up correct
JSPR.US Jasper Therapeutics Inc 20251114 0 1.59 1.68 1.575 1.68 341300 1.68 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20251114 0 0.1101 0.138 0.1052 0.1299 6883 0.1299 up down incorrect
JVA.US Coffee Holding Co. Inc 20251114 0 3.8 3.87 3.74 3.86 44713 3.7597 up up correct
JWEL.US Jowell Global Ltd 20251114 0 1.93 2.08 1.92 2.06 57500 2.06 up up correct
JYNT.US The Joint Corp 20251114 0 8.25 8.29 8.115 8.22 87304 8.22 down down correct
JZXN.US Jiuzi Holdings Inc 20251114 0 0.226 0.244 0.213 0.215 29148 8.6 down down correct
KALA.US Kala Pharmaceuticals Inc 20251114 0 0.658 0.72 0.6404 0.7061 280112 0.7061 up up correct
KALU.US Kaiser Aluminum Corporation 20251114 0 91.73 92.505 89.565 91.22 154463 90.6847 down down correct
KALV.US KalVista Pharmaceuticals Inc 20251114 0 13.13 13.87 12.95 13.62 1448052 13.62 up up correct
KARO.US Karooooo Ltd 20251114 0 44.34 45.315 44.15 45.04 43488 45.04 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251114 0 0.56 0.578 0.4831 0.49 124525 0.49 down down correct
KBNT.US Kubient Inc 20251114 0 0.0003 0.0003 0.0003 0.0003 800 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251114 0 10.96 11.595 10.95 11.2 1612200 11.2 up up correct
KDP.US Keurig Dr Pepper Inc 20251114 0 27.11 27.33 26.83 27.13 18295500 26.9072 up up correct
KE.US Kimball Electronics Inc 20251114 0 28.22 28.42 27.85 28.34 184525 28.34 up up correct
KELYA.US Kelly Services Inc 20251114 0 8.68 8.75 8.315 8.34 705494 8.1998 down up incorrect
KELYB.US Kelly Services Inc 20251114 0 8.82 8.9 8.82 8.9 600 8.7849 up up correct
KEQU.US Kewaunee Scientific Corporation 20251114 0 40.04 40.84 39.765 40.42 11801 40.42 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20251114 0 4.34 4.71 4.14 4.14 5046 4.14 down down correct
KFRC.US Kforce Inc 20251114 0 30.32 30.32 29.18 29.8 215700 28.9864 down down correct
KHC.US The Kraft Heinz Company 20251114 0 25.035 25.16 24.6 24.85 19863400 24.0579 down down correct
KIDS.US OrthoPediatrics Corp 20251114 0 16.8 17.19 16.56 16.71 147199 16.71 down down correct
KINS.US Kingstone Companies Inc 20251114 0 14.52 14.72 14.31 14.37 105581 14.3258 down down correct
KLAC.US KLA Corporation 20251114 0 1135.54 1175.22 1127.0699 1134.3199 1444600 1130.9504 down up incorrect
KLDO.US Kaleido Biosciences Inc 20251114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251114 0 36.49 37.475 36.06 37.16 324168 36.9935 up up correct
KLTR.US Kaltura Inc. Common Stock 20251114 0 1.71 1.785 1.65 1.67 587175 1.67 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20251114 0 1.64 1.6908 1.59 1.64 120453 1.64
KMDA.US Kamada Ltd 20251114 0 6.88 7.06 6.86 6.99 61656 6.99 up down incorrect
KNDI.US Kandi Technologies Group Inc 20251114 0 1.01 1.0798 1.01 1.03 61583 1.03 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20251114 0 40.03 41.19 40 40.32 264948 40.32 up up correct
KNSL.US Kinsale Capital Group Inc 20251114 0 393.96 394.95 388.09 389.96 151300 389.525 down down correct
KOD.US Kodiak Sciences Inc 20251114 0 18.44 20.5 18.36 19.51 684258 19.51 up up correct
KOPN.US Kopin Corporation 20251114 0 2.43 2.69 2.43 2.555 3465136 2.555 up up correct
KOSS.US Koss Corporation 20251114 0 4.74 4.99 4.74 4.82 11000 4.82 up up correct
KPLT.US Katapult Holdings Inc 20251114 0 6.08 6.5392 5.8901 5.98 99554 5.98 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251114 0 0.0058 0.0058 0.0056 0.0056 56100 0.0056 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20251114 0 2.204 2.23 2.16 2.16 48900 2.16 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251114 0 5.4 5.85 5.4 5.68 95335 5.68 up up correct
KRKR.US 36Kr Holdings Inc 20251114 0 5.57 5.57 5.57 5.57 0 5.57
KRMD.US Repro Med Systems Inc 20251114 0 4.3 4.4 4.19 4.32 135679 4.32 up up correct
KRNT.US Kornit Digital Ltd 20251114 0 12.4 12.915 12.4 12.7 428242 12.7 up up correct
KRNY.US Kearny Financial Corp 20251114 0 6.39 6.47 6.315 6.47 305005 6.3836 up up correct
KROS.US Keros Therapeutics Inc 20251114 0 17.24 17.63 17.12 17.26 989820 17.26 up up correct
KRT.US Karat Packaging Inc 20251114 0 22.3 22.47 22 22.21 151200 21.3548 down down correct
KRUS.US Kura Sushi USA Inc 20251114 0 46.92 46.97 45 45.49 515585 45.49 down down correct
KRYS.US Krystal Biotech Inc 20251114 0 199.11 207.8 198.02 206.16 181030 206.16 up up correct
KTCC.US Key Tronic Corporation 20251114 0 2.81 2.9399 2.81 2.84 9726 2.84 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20251114 0 69.16 73.77 69 72.45 2458516 72.45 up up correct
KTTA.US Pasithea Therapeutics Corp. 20251114 0 0.66 0.74 0.66 0.718 112700 0.718 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251114 0 0.0114 0.0188 0.0114 0.0188 1140 0.0188 up up correct
KURA.US Kura Oncology Inc 20251114 0 10.75 12.49 10.695 11.205 4492947 11.205 up up correct
KVHI.US KVH Industries Inc 20251114 0 5.18 5.94 5.18 5.76 151235 5.76 up up correct
KXIN.US Kaixin Auto Holdings 20251114 0 0.37 0.381 0.24 0.308 217173 9.24 down down correct
KYMR.US Kymera Therapeutics Inc 20251114 0 62.13 68.455 62.13 64.94 1146200 64.94 up down incorrect
KZIA.US Kazia Therapeutics Limited 20251114 0 7.11 7.12 6.27 6.27 70200 6.27 down up incorrect
KZR.US Kezar Life Sciences Inc 20251114 0 6.15 6.3 6.12 6.18 70076 6.18 up up correct
LAKE.US Lakeland Industries Inc 20251114 0 15.99 16.11 15.68 15.77 73253 15.74 down down correct
LAMR.US Lamar Advertising Company (REIT) 20251114 0 126.83 129.92 126.4754 129.63 556111 127.7972 up up correct
LAND.US Gladstone Land Corporation 20251114 0 9.7 9.75 9.53 9.6 384800 9.4175 down down correct
LANDM.US Gladstone Land Corporation 20251114 0 24.937 25.009 24.937 25.009 15000 24.8012 up up correct
LANDO.US Gladstone Land Corporation 20251114 0 20 20 19.75 19.75 8900 19.2526 down down correct
LARAX.US LARAX 20251114 0 8.64 8.64 8.64 8.64 0 8.4505
LARK.US Landmark Bancorp Inc 20251114 0 26.5 27.2 26.5 27.1 7875 25.6123 up up correct
LASR.US nLIGHT Inc 20251114 0 28.72 31.1332 28.05 30.5 1137977 30.5 up up correct
LAUR.US Laureate Education Inc 20251114 0 26.41 30.405 24.9769 30.13 1482599 30.13 up up correct
LAZR.US Luminar Technologies Inc 20251114 0 1.15 1.26 1.01 1.01 10120450 1.01 down up incorrect
LBRDA.US Liberty Broadband Corporation 20251114 0 47.03 47.03 45.91 46.68 101684 46.68 down up incorrect
LBRDK.US Liberty Broadband Corporation 20251114 0 47.4 47.495 46.08 47.01 892279 47.01 down up incorrect
LBRDP.US Liberty Broadband Corporation 20251114 0 24.525 24.6 24.48 24.5 1700 24.0622 down up incorrect
LBTYA.US Liberty Global plc 20251114 0 10.72 10.76 10.515 10.67 1325218 10.67 down down correct
LBTYB.US Liberty Global plc 20251114 0 10.5 10.5 10.5 10.5 600 10.5
LBTYK.US Liberty Global plc 20251114 0 10.86 10.8777 10.66 10.83 735371 10.83 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251114 0 29.13 29.42 29.13 29.23 12174 29.1998 up up correct
LCID.US Lucid Group Inc. Common Stock 20251114 0 14.815 14.91 14.19 14.2 11395900 14.2 down down correct
LCNB.US LCNB Corp 20251114 0 15.55 15.85 15.4516 15.85 31159 15.4279 up up correct
LCRDX.US LCRDX 20251114 0 8.64 8.64 8.64 8.64 0 8.368
LCRUX.US LCRUX 20251114 0 8.64 8.64 8.64 8.64 0 8.4509
LCUT.US Lifetime Brands Inc 20251114 0 3.22 3.3499 3.15 3.22 38655 3.1798
LE.US Lands' End Inc 20251114 0 15.76 16.46 15.76 16.42 127747 16.42 up up correct
LECO.US Lincoln Electric Holdings Inc 20251114 0 227.15 227.82 224.85 225.99 203849 225.2564 down up incorrect
LEDS.US SemiLEDs Corporation 20251114 0 2.455 2.55 2.45 2.465 8767 2.465 up down incorrect
LEE.US Lee Enterprises Incorporated 20251114 0 4.55 4.675 4.19 4.19 24304 4.19 down down correct
LEGH.US Legacy Housing Corporation 20251114 0 19.96 20.05 19.38 19.62 107831 19.62 down down correct
LEGN.US Legend Biotech Corporation 20251114 0 31.01 31.476 30.15 30.29 1348500 30.29 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251114 0 46.16 46.16 46.16 46.16 0 45.554
LESL.US Leslie's Inc 20251114 0 2.9 3.03 2.8 2.99 107014 2.99 up up correct
LEXX.US Lexaria Bioscience Corp 20251114 0 1.08 1.09 1.03 1.06 166400 1.06 down down correct
LEXXW.US Lexaria Bioscience Corp 20251114 0 0.055 0.0624 0.05 0.058 8340 0.058 up up correct
LFMD.US LifeMD Inc 20251114 0 4.5 4.755 4.485 4.63 1104784 4.63 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251114 0 23.77 23.94 23.75 23.9 1600 23.3305 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20251114 0 6.28 6.42 6.16 6.4 1766853 6.4 up up correct
LFUS.US Littelfuse Inc 20251114 0 237.74 243.25 235.01 240.68 215501 239.4115 up up correct
LFVN.US LifeVantage Corporation 20251114 0 6.44 6.71 6.38 6.62 102600 6.513 up up correct
LGHL.US Lion Group Holding Ltd 20251114 0 0.785 0.85 0.785 0.832 3400 10.816 up down incorrect
LGIH.US LGI Homes Inc 20251114 0 47.48 49.32 47.21 48.78 289690 48.78 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20251114 0 198.93 205.32 198.52 200.86 132300 200.86 up up correct
LGO.US Largo Resources Ltd 20251114 0 0.9792 1.02 0.94 0.9475 830165 0.9475 down down correct
LGVN.US Longeveron Inc 20251114 0 0.683 0.71 0.67 0.682 223200 0.682 down down correct
LI.US Li Auto Inc 20251114 0 19.29 20 19.29 19.77 3780719 19.77 up up correct
LIDR.US Aeye Inc 20251114 0 2.3 2.53 2.25 2.35 1857824 2.35 up up correct
LIDRW.US AEye Inc 20251114 0 0.1344 0.1344 0.0795 0.1151 69343 0.1151 down down correct
LILA.US Liberty Latin America Ltd 20251114 0 8.06 8.18 8.04 8.17 209445 8.17 up up correct
LILAK.US Liberty Latin America Ltd 20251114 0 8.2 8.265 8.13 8.25 487263 8.25 up up correct
LINC.US Lincoln Educational Services Corporation 20251114 0 20.68 21.1675 20.3601 20.86 206337 20.86 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251114 0 11.94 11.965 11.75 11.94 235140 11.94
LINK.US Interlink Electronics Inc 20251114 0 4.5 4.817 4.106 4.195 47900 4.195 down down correct
LIQT.US LiqTech International Inc 20251114 0 2.27 2.27 2.0249 2.0249 18589 2.0249 down down correct
LITE.US Lumentum Holdings Inc 20251114 0 215.52 237.22 215.35 232.15 4483856 232.15 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251114 0 3.09 3.27 2.93 2.98 1812100 2.98 down down correct
LIVE.US Live Ventures Incorporated 20251114 0 11.36 11.36 11.06 11.09 1500 11.09 down up incorrect
LIVN.US LivaNova PLC 20251114 0 55 55.61 53.36 55.36 600047 55.36 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20251114 0 4.25 4.28 4.06 4.19 35129 4.19 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20251114 0 0.14 0.14 0.083 0.085 14200 0.085 down down correct
LKFN.US Lakeland Financial Corporation 20251114 0 56.66 58.28 56.66 58.22 138101 57.7225 up up correct
LKQ.US LKQ Corporation 20251114 0 31.26 31.26 30.43 30.55 2377374 30.2404 down down correct
LMAT.US LeMaitre Vascular Inc 20251114 0 89.74 89.74 87.73 88.44 109104 88.2362 down down correct
LMB.US Limbach Holdings Inc 20251114 0 70.79 72.81 70.615 71.12 170308 71.12 up up correct
LMFA.US LM Funding America Inc 20251114 0 0.928 0.99 0.851 0.948 3177900 0.948 up up correct
LMNR.US Limoneira Company 20251114 0 13.48 13.49 13.32 13.41 99464 13.329 down down correct
LMPX.US LMP Automotive Holdings Inc 20251114 0 0.055 0.055 0.055 0.055 8501 0.055
LNSR.US LENSAR Inc 20251114 0 10.31 10.4799 10.1 10.11 46035 10.11 down up incorrect
LNT.US Alliant Energy Corporation 20251114 0 67.51 67.74 67.1 67.33 1451575 66.7869 down down correct
LNTH.US Lantheus Holdings Inc 20251114 0 51.99 53.11 51.47 53.01 883800 53.01 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251114 0 4.902 4.93 4.65 4.65 114305 4.5362 down down correct
LOB.US Live Oak Bancshares Inc 20251114 0 31.09 31.359 30.69 31.16 200900 31.1057 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251114 0 10.69 10.77 10.4845 10.57 198473 10.57 down down correct
LOGC.US LogicBio Therapeutics Inc 20251114 0 7.15 7.35 7.15 7.34 46400 7.34 up up correct
LOGI.US Logitech International S.A 20251114 0 118.16 119.47 117.44 118.02 466958 118.02 down down correct
LOOP.US Loop Industries Inc 20251114 0 1.2 1.21 1.12 1.14 154428 1.14 down down correct
LOPE.US Grand Canyon Education Inc 20251114 0 169.49 173.29 166.885 167.78 311697 167.78 down down correct
LOVE.US The Lovesac Company 20251114 0 12.85 12.96 12.09 12.16 815473 12.16 down down correct
LPCN.US Lipocine Inc 20251114 0 2.82 2.9 2.81 2.87 26018 2.87 up up correct
LPLA.US LPL Financial Holdings Inc 20251114 0 368.5 375.51 365.3511 370.59 358594 370.59 up up correct
LPRO.US Open Lending Corporation 20251114 0 1.57 1.58 1.5 1.53 522556 1.53 down down correct
LPSN.US LivePerson Inc 20251114 0 5.55 5.606 5.08 5.09 561531 5.09 down down correct
LPTH.US LightPath Technologies Inc 20251114 0 6.375 6.94 6.1401 6.7 1514585 6.7 up up correct
LQDA.US Liquidia Corporation 20251114 0 26.4 29.165 26.4 28.04 2042342 28.04 up up correct
LQDT.US Liquidity Services Inc 20251114 0 22.96 23.2 22.72 23.18 147216 23.18 up up correct
LRCX.US Lam Research Corporation 20251114 0 147.51 152.95 145.37 148.26 15076100 147.8392 up up correct
LRMR.US Larimar Therapeutics Inc 20251114 0 3.25 3.455 3.22 3.38 723333 3.38 up up correct
LSBK.US Lake Shore Bancorp Inc 20251114 0 14.3 14.35 14.17 14.24 43038 14.1563 down down correct
LSCC.US Lattice Semiconductor Corporation 20251114 0 62.31 65.28 61.958 64.18 1889614 64.18 up up correct
LSTR.US Landstar System Inc 20251114 0 127.52 127.98 125.54 125.9 380374 123.4836 down down correct
LTAFX.US Altst Strgs Fd A 20251114 0 14.26 14.26 14.26 14.26 0 13.5822
LTBR.US Lightbridge Corporation 20251114 0 17.02 18.92 16.8 17.86 1332000 17.86 up up correct
LTCFX.US Alternative Strategies Fund Class C 20251114 0 13.27 13.27 13.27 13.27 0 13.2037
LTCH.US Latch Inc 20251114 0 0.105 0.2 0.1025 0.12 463412 0.12 up up correct
LTIFX.US LTIFX 20251114 0 14.47 14.47 14.47 14.47 0 14.3977
LTRN.US Lantern Pharma Inc 20251114 0 3.37 3.53 3.36 3.38 34227 3.38 up down incorrect
LTRX.US Lantronix Inc 20251114 0 4.73 4.9 4.7 4.77 178447 4.77 up down incorrect
LTRYW.US Lottery Com 20251114 0 0.013 0.0135 0.0122 0.0134 75765 0.0134 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251114 0 1.05 1.09 1.04 1.07 677509 1.07 up up correct
LULU.US Lululemon Athletica Inc 20251114 0 165.82 171.78 165.38 170.68 1950100 170.68 up up correct
LUNA.US Luna Innovations Incorporated 20251114 0 1.5 1.6 1.5 1.51 3128 1.51 up up correct
LUNG.US Pulmonx Corporation 20251114 0 1.55 1.565 1.475 1.49 1607766 1.49 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251114 0 5.45 5.7799 5.15 5.15 97542 5.15 down down correct
LVO.US LiveOne Inc 20251114 0 4.34 4.71 4.22 4.51 160804 4.51 up up correct
LVTX.US Lava Therapeutics B.V 20251114 0 1.68 1.68 1.62 1.65 46538 1.65 down down correct
LWAY.US Lifeway Foods Inc 20251114 0 21.83 22.58 21.47 22.27 114592 22.27 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20251114 0 4.49 4.93 4.36 4.84 1262112 4.84 up up correct
LX.US LexinFintech Holdings Ltd 20251114 0 4.11 4.175 4.04 4.07 1630797 4.07 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251114 0 0.378 0.393 0.363 0.392 45900 0.392 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20251114 0 1.38 1.505 1.36 1.49 2234967 1.49 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20251114 0 17.4 17.68 16.77 16.93 18285 16.93 down up incorrect
LYFT.US Lyft Inc 20251114 0 23.05 23.73 22.67 23.14 14897746 23.14 up down incorrect
LYRA.US Lyra Therapeutics Inc 20251114 0 3.69 3.9299 3.69 3.85 53389 3.85 up up correct
LYTS.US LSI Industries Inc 20251114 0 18.25 18.4864 18.06 18.4 117801 18.3085 up up correct
LZ.US LegalZoom.com Inc 20251114 0 9.84 10.095 9.77 10.01 2044947 10.01 up down incorrect
MANH.US Manhattan Associates Inc 20251114 0 175.59 179.08 175.1 178.23 499505 178.23 up up correct
MAPS.US WM Technology Inc 20251114 0 0.9131 0.9286 0.89 0.8928 481785 0.8928 down down correct
MAPSW.US WM Technology Inc 20251114 0 0.013 0.013 0.013 0.013 100 0.013
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251114 0 2.14 2.14 2 2.14 2600 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251114 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251114 0 285.07 288.02 281.19 285.72 1363300 284.4967 up up correct
MARA.US Marathon Digital Holdings Inc 20251114 0 12.39 12.69 11.96 11.99 49802900 11.99 down down correct
MARK.US Remark Holdings Inc 20251114 0 0.005 0.005 0.005 0.005 813 0.005
MARPS.US Marine Petroleum Trust 20251114 0 4.41 4.45 4.41 4.44 4400 4.2913 up down incorrect
MASI.US Masimo Corporation 20251114 0 151.22 153.57 150.15 151.12 679970 151.12 down down correct
MASS.US 908 Devices Inc 20251114 0 5.7 5.815 5.48 5.48 297316 5.48 down down correct
MAT.US Mattel Inc 20251114 0 19.35 19.56 19.12 19.34 3182800 19.34 down up incorrect
MATW.US Matthews International Corporation 20251114 0 25.06 25.35 24.5 25.25 497753 24.753 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251114 0 3.3 3.46 3.3 3.31 44912 3.31 up up correct
MBCN.US Middlefield Banc Corp 20251114 0 33.6525 34.35 33.35 34.35 13148 33.9377 up up correct
MBIN.US Merchants Bancorp 20251114 0 31.86 32.01 31.45 31.97 95485 31.8818 up up correct
MBINN.US Merchants Bancorp 20251114 0 19.8 19.85 19.56 19.78 12700 19.3892 down down correct
MBIO.US Mustang Bio Inc 20251114 0 1.17 1.25 1.14 1.22 89687 1.22 up up correct
MBOT.US Microbot Medical Inc 20251114 0 1.95 2.11 1.94 2.07 1975219 2.07 up up correct
MBRX.US Moleculin Biotech Inc 20251114 0 0.431 0.4447 0.4262 0.4338 51984 10.845 up up correct
MBUU.US Malibu Boats Inc 20251114 0 25.37 25.64 25 25.42 188409 25.42 up up correct
MBWM.US Mercantile Bank Corporation 20251114 0 45.29 45.65 43 45.5 48016 44.7971 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251114 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251114 0 26.17 26.17 25.47 25.85 39500 25.631 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251114 0 18.6 18.929 18.41 18.595 106129 18.595 down up incorrect
MCHP.US Microchip Technology Incorporated 20251114 0 54.15 54.68 53 53.48 8290000 52.6917 down down correct
MCHX.US Marchex Inc 20251114 0 1.54 1.7 1.54 1.58 32990 1.58 up down incorrect
MCRB.US Seres Therapeutics Inc 20251114 0 16.43 17.81 16.43 16.66 102759 16.66 up up correct
MCRI.US Monarch Casino & Resort Inc 20251114 0 95.64 96.82 95.35 95.59 83140 94.9956 down down correct
MDB.US MongoDB Inc 20251114 0 338.98 356.5 337 352.61 1377400 352.61 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20251114 0 509.5 534.95 505 529.21 263414 529.21 up up correct
MDIA.US MediaCo Holding Inc 20251114 0 0.9439 0.95 0.9 0.93 51819 0.93 down down correct
MDLZ.US Mondelez International Inc 20251114 0 57.24 57.66 56.52 56.86 6854200 56.3413 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20251114 0 4.85 4.87 4.8 4.8 9700 4.8 down down correct
MDWD.US MediWound Ltd 20251114 0 18.21 18.415 17.96 18.25 56268 18.25 up down incorrect
MDXG.US MiMedx Group Inc 20251114 0 7.5 7.5 7.34 7.38 735600 7.38 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251114 0 3.88 3.91 3.51 3.64 754600 3.64 down down correct
MEDP.US Medpace Holdings Inc 20251114 0 587.78 600.51 583.79 590.09 184581 590.09 up up correct
MELI.US MercadoLibre Inc 20251114 0 2030.15 2049.55 1990.55 2048.89 600885 2048.89 up up correct
MEOH.US Methanex Corporation 20251114 0 37.31 37.315 36.7 36.79 463046 36.6153 down down correct
MERC.US Mercer International Inc 20251114 0 1.7 1.73 1.63 1.68 693805 1.68 down down correct
MESA.US Mesa Air Group Inc 20251114 0 1.54 1.62 1.5101 1.6 17754 24 up up correct
MESO.US Mesoblast Limited 20251114 0 14.49 15.0323 14.4182 14.77 129964 14.77 up up correct
METC.US Ramaco Resources Inc 20251114 0 20.83 22.7 20.8252 21.59 2924725 21.59 up up correct
MFH.US Mercurity Fintech Holding Inc 20251114 0 8 9.53 8 9.33 275714 9.33 up up correct
MFIN.US Medallion Financial Corp 20251114 0 9.85 9.94 9.67 9.84 24513 9.84 down down correct
MGEE.US MGE Energy Inc 20251114 0 83 83.75 82.28 83.67 96350 82.7103 up up correct
MGIC.US Magic Software Enterprises Ltd 20251114 0 23.83 24.5499 23.8 23.99 39982 23.8545 up up correct
MGNI.US Magnite Inc 20251114 0 13.87 14.43 13.82 14.15 2046100 14.15 up up correct
MGNX.US MacroGenics Inc 20251114 0 1.58 1.6054 1.485 1.5 1801989 1.5 down down correct
MGPI.US MGP Ingredients Inc 20251114 0 25.74 25.74 24.71 25.03 354403 25.03 down down correct
MGRC.US McGrath RentCorp 20251114 0 101.37 101.77 100.43 101.47 145029 101.0277 up down incorrect
MGTX.US MeiraGTx Holdings plc 20251114 0 8.11 8.57 8.05 8.19 487415 8.19 up up correct
MGYR.US Magyar Bancorp Inc 20251114 0 16.76 16.76 16.57 16.57 560 16.4779 down down correct
MIDD.US The Middleby Corporation 20251114 0 118.28 119.32 117.11 118.04 683731 118.04 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251114 0 0.56 0.647 0.55 0.5501 42363 11.002 down down correct
MIND.US MIND Technology Inc 20251114 0 12 12.4871 11.58 11.89 270414 11.89 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251114 0 68.8 73.02 68.6 71.44 450587 71.44 up up correct
MIST.US Milestone Pharmaceuticals Inc 20251114 0 1.9 2.07 1.86 2 3158700 2 up up correct
MITK.US Mitek Systems Inc 20251114 0 9.03 9.03 8.8607 8.97 348869 8.97 down up incorrect
MKSI.US MKS Instruments Inc 20251114 0 138.76 146.21 138.36 142.74 830400 142.3845 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251114 0 16.5 16.512 16.16 16.16 6400 16.16 down down correct
MKTX.US MarketAxess Holdings Inc 20251114 0 175.26 176.225 173.18 174.97 574326 173.4368 down down correct
MLAB.US Mesa Laboratories Inc 20251114 0 75.56 75.56 73.3 73.94 104162 73.6695 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251114 0 10.38 10.41 10.38 10.38 2024 10.38
MLACU.US Malacca Straits Acquisition Company Limited 20251114 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251114 0 8.84 9.135 8.84 9.06 2234412 9.06 up up correct
MLKN.US MillerKnoll Inc 20251114 0 14.74 14.89 14.46 14.76 585000 14.4549 up down incorrect
MMLP.US Martin Midstream Partners L.P 20251114 0 2.65 2.72 2.5851 2.62 5425 2.6153 down down correct
MMSI.US Merit Medical Systems Inc 20251114 0 80.03 86.5 80 85.09 1281802 85.09 up up correct
MMYT.US MakeMyTrip Limited 20251114 0 76 77.65 74.64 76.21 886135 76.21 up up correct
MNDO.US MIND C.T.I. Ltd 20251114 0 1.21 1.21 1.16 1.16 33086 1.16 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20251114 0 157.11 164.16 156.35 160.54 1921700 160.54 up up correct
MNKD.US MannKind Corporation 20251114 0 5 5.24 5 5.06 3460600 5.06 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20251114 0 11.23 11.87 11.08 11.35 2051052 11.35 up up correct
MNOV.US MediciNova Inc 20251114 0 1.5 1.56 1.49 1.55 85444 1.55 up up correct
MNPR.US Monopar Therapeutics Inc 20251114 0 80.5 84.04 75 78 273300 78 down down correct
MNRO.US Monro Inc 20251114 0 16.92 17.44 16.75 17.42 531294 16.9492 up up correct
MNSB.US MainStreet Bancshares Inc 20251114 0 18.39 18.7 18.3 18.69 19984 18.6082 up up correct
MNSBP.US MainStreet Bancshares Inc 20251114 0 24.5 24.52 24.49 24.51 600 24.0462 up up correct
MNST.US Monster Beverage Corporation 20251114 0 71.35 71.95 70.79 71.31 5258642 71.31 down down correct
MNTK.US Montauk Renewables Inc 20251114 0 1.94 1.97 1.88 1.92 174623 1.92 down down correct
MNTS.US Momentus Inc 20251114 0 0.755 0.815 0.755 0.782 26096 13.9643 up up correct
MNTSW.US Momentus Inc 20251114 0 0.02 0.02 0.0162 0.017 172566 0.017 down down correct
MOFG.US MidWestOne Financial Group Inc 20251114 0 39.18 39.51 38.79 39.28 310773 38.8152 up up correct
MOGO.US Mogo Inc 20251114 0 1.2 1.28 1.2 1.23 163176 1.23 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20251114 0 4.1 4.22 4.0746 4.22 2213 4.22 up down incorrect
MOMO.US Momo Inc 20251114 0 6.83 6.945 6.8 6.85 780351 6.85 up down incorrect
MORN.US Morningstar Inc 20251114 0 214.18 214.18 211.76 211.95 247060 211.4623 down down correct
MOTS.US Motus GI Holdings Inc 20251114 0 0.0002 0.0002 0.0002 0.0002 145 0.0002
MOVE.US Movano Inc 20251114 0 9.73 11.1 9.71 10.7 73538 10.7 up down incorrect
MPAA.US Motorcar Parts of America Inc 20251114 0 12.79 13.33 12.67 13.09 199276 13.09 up down incorrect
MPB.US Mid Penn Bancorp Inc 20251114 0 29.17 29.4 28.825 29.35 53752 29.1631 up up correct
MPWR.US Monolithic Power Systems Inc 20251114 0 879.11 938.54 866.38 920.19 486195 918.6363 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251114 0 4.92 5 4.865 4.88 7330100 4.88 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251114 0 1.17 1.17 0.941 1.09 23900 1.09 down down correct
MRAM.US Everspin Technologies Inc 20251114 0 8.23 8.4728 8.15 8.3 196584 8.3 up up correct
MRBK.US Meridian Corporation 20251114 0 14.46 14.8 14.385 14.76 67596 14.6602 up up correct
MRCC.US Monroe Capital Corporation 20251114 0 6.46 6.87 6.3 6.46 304232 6.2811
MRCY.US Mercury Systems Inc 20251114 0 70 71.86 69.3852 70.85 583267 70.85 up up correct
MREO.US Mereo BioPharma Group plc 20251114 0 1.76 1.83 1.756 1.78 848022 1.78 up up correct
MRKR.US Marker Therapeutics Inc 20251114 0 0.9 0.96 0.87 0.923 222115 0.923 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251114 0 1.99 2.05 1.98 2 40564 2 up down incorrect
MRNA.US Moderna Inc 20251114 0 24.435 24.88 24.18 24.77 8952400 24.77 up down incorrect
MRSN.US Mersana Therapeutics Inc 20251114 0 27.21 28.12 27.11 27.92 420279 27.92 up down incorrect
MRTN.US Marten Transport Ltd 20251114 0 9.68 9.72 9.56 9.72 554150 9.6707 up down incorrect
MRUS.US Merus N.V 20251114 0 95.86 96.28 95.8 95.95 1125794 95.95 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251114 0 3.45 3.655 3.375 3.64 2028560 3.64 up up correct
MRVL.US Marvell Technology Inc 20251114 0 84.47 89 83.3301 86.45 12414050 86.3878 up up correct
MS.US PO 20251114 0 17.65 17.7289 17.56 17.57 135548 17.3084 down down correct
MSBI.US Midland States Bancorp Inc 20251114 0 15.85 16.215 15.68 16.17 204052 15.9469 up down incorrect
MSEX.US Middlesex Water Company 20251114 0 52.55 53 51.5 52.5 102832 51.8011 down down correct
MSFT.US Microsoft Corporation 20251114 0 498.23 511.6 497.44 510.18 28505750 508.0673 up up correct
MSGM.US Motorsport Games Inc 20251114 0 3.21 3.6 2.57 2.62 992200 2.62 down down correct
MSTR.US MicroStrategy Incorporated 20251114 0 200.58 208.84 194.56 199.75 23233800 199.75 down down correct
MSVB.US Mid 20251114 0 17.65 17.69 17.6235 17.69 1600 -0.05 up up correct
MTC.US Mmtec Inc 20251114 0 2.57 3.072 2.24 2.35 2816900 2.35 down up incorrect
MTCH.US Match Group Inc 20251114 0 32.22 32.62 32.17 32.28 2412100 32.0911 up down incorrect
MTEX.US Mannatech Incorporated 20251114 0 9.52 9.59 9.4 9.59 5579 9.59 up up correct
MTLS.US Materialise NV 20251114 0 5.98 6.13 5.9 6.01 157918 6.01 up up correct
MTRX.US Matrix Service Company 20251114 0 11.58 11.965 11.5 11.84 254115 11.84 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251114 0 157.345 164.37 156.63 162.5 627478 162.5 up up correct
MU.US Micron Technology Inc 20251114 0 231.45 255.17 231.23 246.83 36171100 246.7303 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251114 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251114 0 26.37 26.46 25.79 26.335 21490 26.0111 down down correct
MVIS.US MicroVision Inc 20251114 0 0.88 0.94 0.86 0.92 7172700 0.92 up up correct
MVST.US Microvast Holdings Inc 20251114 0 3.61 3.947 3.54 3.84 7381835 3.84 up up correct
MVSTW.US Microvast Holdings Inc 20251114 0 0.23 0.25 0.21 0.22 63588 0.22 down down correct
MXCT.US MaxCyte Inc. 20251114 0 1.49 1.61 1.48 1.58 2844216 1.58 up up correct
MYFW.US First Western Financial Inc 20251114 0 23.08 23.84 22.83 23.84 40830 23.84 up up correct
MYGN.US Myriad Genetics Inc 20251114 0 6.25 6.83 6.25 6.71 1137334 6.71 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251114 0 1.45 1.58 1.38 1.43 963848 1.43 down down correct
MYPS.US Playstudios Inc 20251114 0 0.7148 0.737 0.6734 0.6752 361972 0.6752 down up incorrect
MYPSW.US MYPSW 20251114 0 0.017 0.018 0.017 0.017 1800 0.017
MYRG.US MYR Group Inc 20251114 0 219.74 230.43 215.41 229.44 235400 229.44 up down incorrect
MYSZ.US My Size Inc 20251114 0 1.13 1.13 0.955 1.07 203200 1.07 down up incorrect
NAII.US Natural Alternatives International Inc 20251114 0 3.3 3.305 3.0713 3.17 83468 3.17 down down correct
NAOV.US NanoVibronix Inc 20251114 0 4.66 4.66 4.4 4.42 6982 4.42 down down correct
NATH.US Nathan's Famous Inc 20251114 0 97.03 98.78 96.3 98.11 31153 97.1216 up down incorrect
NATR.US Nature's Sunshine Products Inc 20251114 0 20.77 21.21 20.12 21.17 211800 21.17 up up correct
NAUT.US Nautilus Biotechnology Inc 20251114 0 1.9 1.905 1.73 1.8 294260 1.8 down down correct
NAVI.US Navient Corporation 20251114 0 12.12 12.145 11.905 12.07 875612 11.6922 down down correct
NBIX.US Neurocrine Biosciences Inc 20251114 0 142.99 146.375 142.99 144.86 642910 144.86 up up correct
NBN.US Northeast Bank 20251114 0 83.15 86.035 83 85.36 59454 85.3529 up up correct
NBST.US Newbury Street Acquisition Corporation 20251114 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251114 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251114 0 40.58 41.1 40.26 40.93 193692 40.2134 up down incorrect
NBTX.US Nanobiotix S.A 20251114 0 20 21.4611 19.9 20.8 36714 20.8 up up correct
NCMI.US National CineMedia Inc 20251114 0 4.04 4.06 3.925 3.99 411558 3.99 down up incorrect
NCNA.US NuCana plc 20251114 0 3.24 3.534 3.24 3.41 48400 3.41 up down incorrect
NCNO.US nCino Inc 20251114 0 25.44 25.8 25.26 25.52 1127800 25.52 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20251114 0 37.12 38.5 36.52 37.05 5438 37.05 down down correct
NCTY.US The9 Limited 20251114 0 6.51 7.13 6.47 6.54 68400 6.54 up up correct
NDAQ.US Nasdaq Inc 20251114 0 87.24 87.61 86.14 87.08 2542473 86.8196 down down correct
NDLS.US Noodles & Company 20251114 0 0.7244 0.7334 0.6903 0.7202 65352 5.7616 down down correct
NDRA.US ENDRA Life Sciences Inc 20251114 0 6.57 6.9 6.26 6.7 25600 6.7 up up correct
NDSN.US Nordson Corporation 20251114 0 231.72 232.31 228.92 230.27 287234 229.4712 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251114 0 20.32 20.5 19.69 20.32 40024 20.1415
NEGG.US Newegg Commerce Inc 20251114 0 75.24 77.05 70.85 72.09 217600 72.09 down up incorrect
NEO.US NeoGenomics Inc 20251114 0 9.83 10.44 9.71 10.34 2293600 10.34 up down incorrect
NEOG.US Neogen Corporation 20251114 0 6.2 6.46 6.2 6.39 2011359 6.39 up down incorrect
NEON.US Neonode Inc 20251114 0 2.19 2.25 2.14 2.18 209800 2.18 down down correct
NEPH.US Nephros Inc 20251114 0 4.36 4.5299 4.265 4.4 32915 4.4 up up correct
NERV.US Minerva Neurosciences Inc 20251114 0 3.75 4.23 3.75 4.11 90000 4.11 up up correct
NESR.US National Energy Services Reunited Corp 20251114 0 13.81 14.5 13.74 13.75 1589700 13.75 down down correct
NEWT.US Newtek Business Services Corp 20251114 0 10.02 10.05 9.89 10.05 183037 9.8939 up up correct
NEXI.US NexImmune Inc 20251114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251114 0 5.91 6.24 5.8 6.06 2963153 6.06 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251114 0 10.48 10.62 10.29 10.59 199005 10.4887 up up correct
NFE.US New Fortress Energy Inc 20251114 0 1.07 1.13 1.04 1.05 8205935 1.05 down down correct
NFLX.US Netflix Inc 20251114 0 1142.73 1142.73 1107.21 1112.17 47607130 111.217 down down correct
NHTC.US Natural Health Trends Corp 20251114 0 3.54 3.77 3.5 3.6 154900 3.3217 up up correct
NICE.US NICE Ltd 20251114 0 128.35 135.4 128.35 133.38 1412369 133.38 up up correct
NICHX.US NICHX 20251114 0 26.66 26.66 26.66 26.66 0 26.0603
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251114 0 3.68 3.98 3.68 3.81 8620 3.81 up down incorrect
NIU.US Niu Technologies 20251114 0 3.9 3.9755 3.83 3.89 411060 3.89 down up incorrect
NKSH.US National Bankshares Inc 20251114 0 29.3 29.98 29.3 29.97 12938 29.1998 up up correct
NKTR.US Nektar Therapeutics 20251114 0 53.01 57.8 52.5 56.68 674958 56.68 up up correct
NKTX.US Nkarta Inc 20251114 0 1.88 1.93 1.83 1.87 688627 1.87 down down correct
NMFC.US New Mountain Finance Corporation 20251114 0 9.46 9.46 9.355 9.43 397357 9.115 down down correct
NMIH.US NMI Holdings Inc 20251114 0 37.1 37.7 36.9 37.58 355106 37.58 up up correct
NMRD.US Nemaura Medical Inc 20251114 0 0.0002 0.0002 0.0002 0.0002 45401 0.0002
NMRK.US Newmark Group Inc 20251114 0 16.51 16.569 16.2701 16.42 1110079 16.39 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251114 0 0.68 0.7 0.66 0.6894 69747 0.6894 up up correct
NNAVW.US NextNav Inc. Warrant 20251114 0 4.05 4.97 4.05 4.8494 8748 4.8494 up up correct
NNBR.US NN Inc 20251114 0 1.46 1.51 1.415 1.45 375213 1.45 down up incorrect
NNDM.US Nano Dimension Ltd 20251114 0 1.49 1.56 1.49 1.54 2805900 1.54 up down incorrect
NNOX.US Nano 20251114 0 2.84 3.02 2.83 2.97 847027 2.97 up down incorrect
NODK.US NI Holdings Inc 20251114 0 13.25 13.68 13.25 13.68 19829 13.68 up up correct
NOTV.US Inotiv Inc 20251114 0 1.07 1.07 1 1.03 332991 1.03 down down correct
NOVT.US Novanta Inc 20251114 0 106.61 108.23 102.09 103.79 885873 103.79 down down correct
NPCE.US NeuroPace Inc 20251114 0 12.43 13 12.39 12.94 146015 12.94 up up correct
NRC.US National Research Corporation 20251114 0 15.45 15.75 14.75 15.23 96866 15.1005 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251114 0 13.85 14.26 13.85 13.98 690403 13.98 up up correct
NRIM.US Northrim BanCorp Inc 20251114 0 23.3 23.37 22.97 23.35 62148 23.061 up up correct
NRIX.US Nurix Therapeutics Inc 20251114 0 12.23 13.21 12.23 12.8 1273400 12.8 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251114 0 2.53 2.61 2.45 2.49 438241 2.49 down down correct
NSIT.US Insight Enterprises Inc 20251114 0 89.59 91.89 88.61 90.06 269049 90.06 up down incorrect
NSPR.US InspireMD Inc 20251114 0 1.87 2.13 1.87 2.11 88800 2.11 up down incorrect
NSSC.US Napco Security Technologies Inc 20251114 0 39.68 40.78 39.52 40.35 263739 40.2189 up up correct
NSYS.US Nortech Systems Incorporated 20251114 0 7.1 7.39 7.1 7.34 7900 7.34 up up correct
NTAP.US NetApp Inc 20251114 0 108.2 111.24 107.3454 109.44 1437251 108.9086 up up correct
NTCT.US NetScout Systems Inc 20251114 0 26.67 27.56 26.52 27.42 501756 27.42 up up correct
NTES.US NetEase Inc 20251114 0 140.05 142.61 139.35 140.13 601800 139.5584 up up correct
NTGR.US NETGEAR Inc 20251114 0 26.67 28.14 26.45 27.74 455481 27.74 up up correct
NTIC.US Northern Technologies International Corporation 20251114 0 8.06 8.14 8.06 8.06 7647 8.0512
NTLA.US Intellia Therapeutics Inc 20251114 0 8.49 8.88 8.38 8.7 6865090 8.7 up up correct
NTNX.US Nutanix Inc 20251114 0 64.88 66.775 63.96 65.91 2264068 65.91 up up correct
NTRA.US Natera Inc 20251114 0 196.27 205.8 195.14 204.28 1289082 204.28 up up correct
NTRB.US Nutriband Inc. Common Stock 20251114 0 5.56 5.7925 5.5 5.5 46358 5.5 down down correct
NTRBW.US Nutriband Inc. Warrant 20251114 0 1.36 1.36 1.36 1.36 0 1.36
NTRS.US Northern Trust Corporation 20251114 0 128.07 128.61 126.49 127.39 738800 125.919 down down correct
NTRSO.US Northern Trust Corporation 20251114 0 19.58 19.764 19.5 19.6 46700 19.3057 up up correct
NTWK.US NetSol Technologies Inc 20251114 0 2.83 3.0155 2.8 2.97 108257 2.97 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251114 0 93.08 98.15 93.05 96.5 333473 96.5 up up correct
NUWE.US Nuwellis Inc 20251114 0 2.45 2.71 2.38 2.7 60000 2.7 up up correct
NVAX.US Novavax Inc 20251114 0 6.92 7.15 6.9 6.97 3489400 6.97 up up correct
NVCR.US NovoCure Limited 20251114 0 11.28 11.665 11.2 11.32 1498104 11.32 up up correct
NVDA.US NVIDIA Corporation 20251114 0 182.86 191.01 180.58 190.17 186591906 190.1594 up up correct
NVEC.US NVE Corporation 20251114 0 62.08 63.99 61.64 61.95 48400 61.0321 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251114 0 291.43 300.68 286.05 290.31 193588 290.31 down up incorrect
NVNO.US enVVeno Medical Corp 20251114 0 0.4 0.432 0.361 0.42 161983 14.7 up up correct
NVOS.US Novo Integrated Sciences Inc 20251114 0 0.0051 0.0051 0.0051 0.0051 4751 0.0051
NVTS.US Navitas Semiconductor Corporation Common Stock 20251114 0 7.5 8.45 7.44 8.11 22620000 8.11 up down incorrect
NVVE.US Nuvve Holding Corp 20251114 0 0.338 0.35 0.241 0.26 1953483 10.4 down down correct
NVVEW.US Nuvve Holding Corp 20251114 0 0.024 0.0261 0.015 0.0188 357080 0.0188 down down correct
NWBI.US Northwest Bancshares Inc 20251114 0 11.71 11.79 11.58 11.77 759046 11.5949 up up correct
NWE.US NorthWestern Corporation 20251114 0 65.51 65.51 64.06 65.11 545159 64.4766 down down correct
NWFL.US Norwood Financial Corp 20251114 0 27.15 27.63 26.87 27.55 47194 27.2375 up up correct
NWL.US Newell Brands Inc 20251114 0 3.42 3.44 3.25 3.42 9835400 3.3021
NWPX.US Northwest Pipe Company 20251114 0 56.58 57.29 56.395 57.18 37481 57.18 up down incorrect
NWS.US News Corporation 20251114 0 29.68 29.71 29.27 29.56 532700 29.56 down up incorrect
NWSA.US News Corporation 20251114 0 26.23 26.34 25.72 26.15 4198978 26.15 down up incorrect
NXPI.US NXP Semiconductors N.V 20251114 0 198.83 199.81 196.18 197.1 2111000 196.2236 down down correct
NXST.US Nexstar Media Group Inc 20251114 0 182.59 182.92 179.82 182.18 320437 180.7398 down down correct
NXTC.US NextCure Inc 20251114 0 9.76 9.925 9.19 9.88 31000 9.88 up down incorrect
NXTP.US Nextplay Technologies Inc 20251114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251114 0 4.75 5.25 4.74 5 64187 5 up up correct
OBLG.US Oblong Inc 20251114 0 1.98 1.98 1.76 1.94 154700 1.94 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251114 0 26.09 26.47 25.9 26.47 15600 26.1523 up up correct
OCC.US Optical Cable Corporation 20251114 0 6.86 7.42 6.76 6.77 72300 6.77 down down correct
OCCI.US OFS Credit Company Inc 20251114 0 4.85 4.89 4.7 4.77 522700 4.3207 down down correct
OCCIO.US OFS Credit Company Inc 20251114 0 25.01 25.01 25.01 25.01 0 24.5023
OCFC.US OceanFirst Financial Corp 20251114 0 17.96 18.08 17.75 17.93 433593 17.7387 down down correct
OCG.US Oriental Culture Holding LTD 20251114 0 2.32 2.32 2.32 2.32 2 496.2222
OCGN.US Ocugen Inc 20251114 0 1.17 1.24 1.17 1.19 3110600 1.19 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20251114 0 13.69 13.69 13.49 13.61 454784 13.2094 down down correct
OCUL.US Ocular Therapeutix Inc 20251114 0 11.17 11.56 11.12 11.3 1339962 11.3 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20251114 0 135.32 135.68 131.46 132.29 1936200 131.844 down down correct
ODP.US The ODP Corporation 20251114 0 27.87 27.9 27.85 27.87 1172300 27.87
OESX.US Orion Energy Systems Inc 20251114 0 13.49 14.24 12.86 14.24 44247 14.24 up up correct
OFIX.US Orthofix Medical Inc 20251114 0 14.93 15.095 14.6 14.95 243048 14.95 up up correct
OFLX.US Omega Flex Inc 20251114 0 27.67 27.89 26.37 27.33 55100 27.0202 down up incorrect
OFS.US OFS Capital Corporation 20251114 0 5.11 5.15 5 5 91928 4.8323 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251114 0 23.66 23.66 23.66 23.66 0 23.356
OGI.US OrganiGram Holdings Inc 20251114 0 1.53 1.57 1.5 1.51 483200 1.51 down down correct
OKTA.US Okta Inc 20251114 0 82.69 84.29 81.2 83.94 1626535 83.94 up up correct
OLB.US The OLB Group Inc 20251114 0 1.05 1.06 0.9601 0.9726 39065 0.9726 down down correct
OLED.US Universal Display Corporation 20251114 0 114.81 118.75 114.78 116.83 612598 116.3836 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251114 0 125.14 126.6299 124 124.67 687824 124.67 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251114 0 7.9 8.8 7.82 8.4 713000 8.4 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251114 0 1.06 1.08 1.02 1.02 1611900 1.02 down down correct
OM.US Outset Medical Inc 20251114 0 4.74 5.18 4.53 4.68 842800 4.68 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251114 0 104.57 106.8 104.12 105.39 43836 97.1264 up up correct
OMCL.US Omnicell Inc 20251114 0 35.42 35.54 34.85 35.12 289725 35.12 down down correct
OMER.US Omeros Corporation 20251114 0 6.64 7.89 6.59 7.87 4819835 7.87 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20251114 0 1.8 1.9999 1.75 1.94 1281546 1.94 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20251114 0 0.2123 0.2123 0.1801 0.1801 8452 0.1801 down down correct
ON.US ON Semiconductor Corporation 20251114 0 47.07 48.4 46.51 46.92 5565313 46.92 down up incorrect
ONB.US Old National Bancorp 20251114 0 20.43 20.8 20.39 20.76 2181500 20.5032 up up correct
ONCY.US Oncolytics Biotech Inc 20251114 0 1.07 1.11 1.025 1.04 850346 1.04 down down correct
ONDS.US Ondas Holdings Inc 20251114 0 6.165 7.86 6.1 7.18 184450300 7.18 up up correct
ONEW.US OneWater Marine Inc 20251114 0 13.39 13.81 13.02 13.245 182839 13.245 down down correct
OPBK.US OP Bancorp 20251114 0 13.25 13.25 13.09 13.2 16424 13.0905 down down correct
OPCH.US Option Care Health Inc 20251114 0 28.85 29 28.1 28.41 1926501 28.41 down up incorrect
OPEN.US Opendoor Technologies Inc 20251114 0 8.08 8.96 7.85 8.12 184137400 8.12 up down incorrect
OPGN.US OpGen Inc 20251114 0 4.06 5 4.06 5 1068 5 up down incorrect
OPHC.US OptimumBank Holdings Inc 20251114 0 4.1 4.22 4.1 4.2 102700 4.2 up up correct
OPINL.US Office Properties Income Trust 20251114 0 2.312 2.38 2.29 2.34 14600 2.34 up up correct
OPK.US OPKO Health Inc 20251114 0 1.26 1.305 1.25 1.28 2637649 1.28 up up correct
OPRA.US Opera Limited 20251114 0 13.3 13.85 13.18 13.46 685933 13.0927 up up correct
OPRT.US Oportun Financial Corporation 20251114 0 4.79 4.86 4.665 4.82 655614 4.82 up up correct
OPRX.US OptimizeRx Corporation 20251114 0 15.02 15.51 14.97 15.18 195400 15.18 up up correct
ORGN.US Origin Materials Inc 20251114 0 0.46 0.5144 0.46 0.48 1588988 0.48 up up correct
ORGNW.US Origin Materials Inc Warrant 20251114 0 0.02 0.02 0.0111 0.015 268260 0.015 down down correct
ORGO.US Organogenesis Holdings Inc 20251114 0 6.12 6.32 5.91 6.1 1160048 6.1 down down correct
ORGS.US Orgenesis Inc 20251114 0 0.8 0.8 0.21 0.21 2200 0.21 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20251114 0 12.44 13.45 12.1348 12.25 1563959 12.25 down down correct
ORLY.US O'Reilly Automotive Inc 20251114 0 99.6 100 98.03 98.8 3351700 98.8 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251114 0 2.35 2.4 2.3296 2.33 74371 2.1721 down down correct
ORRF.US Orrstown Financial Services Inc 20251114 0 34.3 34.625 33.8 34.44 148522 34.177 up up correct
OSBC.US Old Second Bancorp Inc 20251114 0 18.28 18.465 18.11 18.44 285952 18.3754 up up correct
OSIS.US OSI Systems Inc 20251114 0 270.14 276.38 262.4501 273.55 183544 273.55 up up correct
OSPN.US OneSpan Inc 20251114 0 12.41 12.73 12.19 12.67 1291016 12.67 up down incorrect
OSS.US One Stop Systems Inc 20251114 0 4.93 5.2108 4.9 5.11 239332 5.11 up down incorrect
OSUR.US OraSure Technologies Inc 20251114 0 2.26 2.32 2.2 2.31 1046353 2.31 up up correct
OSW.US OneSpaWorld Holdings Limited 20251114 0 20.9 21.14 20.58 20.75 438746 20.6983 down down correct
OTEX.US Open Text Corporation 20251114 0 33.83 34.17 33.63 33.68 1067800 33.0498 down down correct
OTLK.US Outlook Therapeutics Inc 20251114 0 1.5 1.71 1.5 1.57 7856334 1.57 up up correct
OTLY.US Oatly Group AB 20251114 0 12.8 13.37 12.685 13.26 59761 13.26 up up correct
OTRKP.US Ontrak Inc 20251114 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251114 0 84.03 84.03 82.15 82.96 207294 82.4088 down down correct
OVBC.US Ohio Valley Banc Corp 20251114 0 35.25 35.75 35.25 35.54 4628 35.3427 up down incorrect
OVID.US Ovid Therapeutics Inc 20251114 0 1.19 1.33 1.18 1.305 1098388 1.305 up down incorrect
OVLY.US Oak Valley Bancorp 20251114 0 29.01 29.01 28.305 28.78 9478 28.4422 down up incorrect
OWSCX.US OWSCX 20251114 0 19.47 19.47 19.47 19.47 0 19.0232
OXBR.US Oxbridge Re Holdings Limited 20251114 0 1.21 1.3 1.21 1.25 3131 1.25 up up correct
OXLC.US Oxford Lane Capital Corp 20251114 0 14.41 14.5 14.15 14.16 1644000 12.8833 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251114 0 23.85 24.047 23.83 24.047 3800 23.627 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20251114 0 24.47 24.47 24.4 24.456 3500 24.0713 down up incorrect
OXSQ.US Oxford Square Capital Corp 20251114 0 1.9 1.93 1.87 1.88 647515 1.7787 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251114 0 23.95 23.97 23.95 23.95 900 23.6107
OZK.US Bank OZK 20251114 0 43.75 44.28 43.26 44.1 992433 43.6772 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20251114 0 16.64 16.91 16.41 16.58 25000 16.2939 down up incorrect
PAA.US Plains All American Pipeline L.P 20251114 0 16.64 17.12 16.6001 16.94 3646136 16.5808 up up correct
PAAS.US Pan American Silver Corp 20251114 0 36.81 38.8 36.65 38.51 6313000 38.2627 up up correct
PACB.US Pacific Biosciences of California Inc 20251114 0 1.54 1.67 1.53 1.61 5208207 1.61 up up correct
PAGP.US Plains GP Holdings L.P 20251114 0 17.63 17.9655 17.51 17.86 986632 17.5019 up up correct
PAHC.US Phibro Animal Health Corporation 20251114 0 44.01 45.66 44 45.1 306168 44.8747 up up correct
PALI.US Palisade Bio Inc 20251114 0 1.85 2.23 1.85 2.14 5517300 2.14 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20251114 0 6.33 6.49 6.26 6.48 254885 6.3991 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20251114 0 201.99 206.93 198.4 205.25 5371730 205.25 up up correct
PASG.US Passage Bio Inc 20251114 0 8.41 9.02 8.015 8.85 30200 8.85 up up correct
PATK.US Patrick Industries Inc 20251114 0 98.9 100.1 98.06 100 260000 99.2237 up down incorrect
PAVM.US PAVmed Inc 20251114 0 0.36 0.37 0.3158 0.32 24803 9.6 down up incorrect
PAX.US Patria Investments Limited 20251114 0 14.65 14.85 14.47 14.73 339400 14.5722 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251114 0 5.5 5.595 5.5 5.54 1985522 5.54 up up correct
PAYS.US PaySign Inc 20251114 0 5.37 5.38 5.075 5.11 753014 5.11 down down correct
PAYX.US Paychex Inc 20251114 0 112.32 112.6305 110.645 112.1 2927446 110.9463 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251114 0 19.95 20.493 19.85 20.48 19300 20.48 up up correct
PBFS.US Pioneer Bancorp Inc 20251114 0 13.34 13.3725 13.27 13.37 6468 13.37 up up correct
PBHC.US Pathfinder Bancorp Inc 20251114 0 14.85 14.85 14.85 14.85 5177 14.7464
PBLA.US Panbela Therapeutics Inc 20251114 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20251114 0 4.85 5.015 4.76 4.89 460949 4.89 up up correct
PCAR.US PACCAR Inc 20251114 0 96.55 96.55 94.98 95.59 2928000 94.1446 down down correct
PCB.US PCB Bancorp 20251114 0 21.5 21.69 21.07 21.69 25600 21.4815 up up correct
PCH.US PotlatchDeltic Corporation 20251114 0 39.12 39.9 39.12 39.31 656500 38.8708 up up correct
PCRX.US Pacira BioSciences Inc 20251114 0 23.54 23.99 23.25 23.78 523524 23.78 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251114 0 0.29 0.31 0.284 0.3 44184 7.5 up up correct
PCT.US PureCycle Technologies Inc 20251114 0 8.625 9.345 8.6 9.19 6225062 9.19 up up correct
PCTTU.US PureCycle Technologies Inc 20251114 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251114 0 1.3 1.74 1.3 1.37 149786 1.37 up up correct
PCTY.US Paylocity Holding Corporation 20251114 0 147 148.485 145.32 148.05 613477 148.05 up up correct
PCVX.US Vaxcyte Inc 20251114 0 45.62 49.8699 45.62 48.69 2205856 48.69 up up correct
PCYO.US Pure Cycle Corporation 20251114 0 11.1925 11.1925 10.97 11.11 54145 11.11 down down correct
PDD.US Pinduoduo Inc 20251114 0 131.61 132.43 129.45 130.95 10272700 130.95 down up incorrect
PDEX.US Pro 20251114 0 31.72 33.2999 31.34 32.09 26592 32.09 up down incorrect
PDFS.US PDF Solutions Inc 20251114 0 24.205 25.13 24.2 25.11 389258 25.11 up up correct
PDLB.US PDL Community Bancorp 20251114 0 15.78 15.8407 15.5 15.65 78859 15.65 down down correct
PDSB.US PDS Biotechnology Corporation 20251114 0 0.862 0.8885 0.84 0.8405 475108 0.8405 down down correct
PDSKX.US PDSKX 20251114 0 27.17 27.17 27.17 27.17 0 26.9188
PDSRX.US PDSRX 20251114 0 26.96 26.96 26.96 26.96 0 26.7108
PDSYX.US PDSYX 20251114 0 27.54 27.54 27.54 27.54 0 27.289
PEB.US PH 20251114 0 17.74 17.75 17.41 17.41 3633 17.0658 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251114 0 30.8409 30.8409 30.54 30.54 3281 30.0453 down down correct
PEBO.US Peoples Bancorp Inc 20251114 0 28.8 29.08 28.51 29.06 192641 28.6936 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251114 0 34.7 34.8 34.44 34.65 605742 34.2312 down down correct
PEGA.US Pegasystems Inc 20251114 0 55.96 57.685 55.35 56.85 778265 56.8214 up down incorrect
PENN.US Penn National Gaming Inc 20251114 0 14.62 14.68 14.35 14.6 2881648 14.6 down down correct
PEP.US PepsiCo Inc 20251114 0 145.89 146.84 143.93 145.85 5770500 143.1583 down up incorrect
PERI.US Perion Network Ltd 20251114 0 9.97 10.29 9.865 10.1 353497 10.1 up down incorrect
PESI.US Perma 20251114 0 12.93 13.18 12.48 12.52 184675 12.52 down down correct
PETS.US PetMed Express Inc 20251114 0 1.94 2.06 1.94 2 254228 2 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20251114 0 1.34 1.37 1.22 1.33 26942 1.33 down down correct
PETZ.US TDH Holdings Inc 20251114 0 1.01 1.0634 1.002 1.0198 7507 1.0198 up up correct
PFALX.US PFALX 20251114 0 7.18 7.18 7.18 7.18 0 6.8869
PFBC.US Preferred Bank 20251114 0 91.53 92.4 90.71 91.24 58700 90.4805 down down correct
PFFLX.US PFFLX 20251114 0 7.18 7.18 7.18 7.18 0 6.8927
PFG.US Principal Financial Group Inc 20251114 0 84.21 84.98 83.295 84.47 1077718 83.6786 up up correct
PFIS.US Peoples Financial Services Corp 20251114 0 46.98 47.45 46.22 47.41 18374 46.2975 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251114 0 9.27 9.27 9.08 9.21 791600 8.8073 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251114 0 23.44 23.44 23.44 23.44 100 23.1174
PGC.US Peapack 20251114 0 25.31 26.25 24.875 26 474476 25.9621 up up correct
PGEN.US Precigen Inc 20251114 0 3.78 5.19 3.74 4.85 16791000 4.85 up up correct
PGNY.US Progyny Inc 20251114 0 24.07 24.72 23.752 24.55 1418400 24.55 up up correct
PHAR.US Pharming Group NV 20251114 0 16.83 17.6344 16.7201 16.81 17188 16.81 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20251114 0 14.45 15.28 14.07 14.56 971481 14.56 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251114 0 1.36 1.4 1.28 1.3 483550 1.3 down down correct
PHUN.US Phunware Inc 20251114 0 2.17 2.24 2.17 2.19 159900 2.19 up up correct
PHVS.US Pharvaris N.V 20251114 0 24.36 25.045 23.48 23.55 360937 23.55 down down correct
PI.US Impinj Inc 20251114 0 138.71 146.31 137 142.5 474800 142.5 up up correct
PIIVX.US PIIVX 20251114 0 43.78 43.78 43.78 43.78 0 43.78
PINC.US Premier Inc 20251114 0 28.17 28.2 28.16 28.19 902454 28.19 up up correct
PKBK.US Parke Bancorp Inc 20251114 0 21.77 22.0232 21.61 21.93 52917 21.7724 up up correct
PKOH.US Park 20251114 0 20.05 20.42 19.87 20.37 31238 20.2683 up up correct
PLAB.US Photronics Inc 20251114 0 20.71 21.325 20.54 21.12 487869 21.12 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20251114 0 14.68 14.95 14.03 14.15 922487 14.15 down up incorrect
PLBC.US Plumas Bancorp 20251114 0 42.49 42.67 41.78 42.16 10800 41.894 down up incorrect
PLBY.US PLBY Group Inc 20251114 0 1.61 1.705 1.56 1.68 739701 1.68 up down incorrect
PLCE.US The Children's Place Inc 20251114 0 8.51 8.895 8.27 8.53 316698 8.53 up down incorrect
PLMR.US Palomar Holdings Inc 20251114 0 129.75 130.34 127.61 129.72 244300 129.72 down down correct
PLPC.US Preformed Line Products Company 20251114 0 197.45 208.87 195.01 204.86 103529 204.657 up up correct
PLRX.US Pliant Therapeutics Inc 20251114 0 1.69 1.785 1.67 1.68 499089 1.68 down down correct
PLSE.US Pulse Biosciences Inc 20251114 0 14 14.7545 13.9 14.4 214315 14.4 up up correct
PLTK.US Playtika Holding Corp 20251114 0 4.1 4.17 4.01 4.06 1042600 3.9602 down down correct
PLUG.US Plug Power Inc 20251114 0 2.36 2.5 2.24 2.245 85370336 2.245 down down correct
PLUS.US ePlus inc 20251114 0 87.84 90.895 87.5618 90.22 198442 89.6864 up up correct
PLXS.US Plexus Corp 20251114 0 136.29 141.02 134.475 140.37 174624 140.37 up up correct
PMAAX.US PMAAX 20251114 0 10.16 10.16 10.16 10.16 0 10.0288
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251114 0 0.7749 0.8608 0.7501 0.787 48411 0.787 up up correct
PMFLX.US PMFLX 20251114 0 10.16 10.16 10.16 10.16 0 10.0128
PMT.US PC 20251114 0 19 19.0999 19 19.0706 11122 18.2448 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20251114 0 13.18 13.585 13 13.05 45399 13.05 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251114 0 1.34 1.405 1.3299 1.38 128200 1.38 up up correct
PNBK.US Patriot National Bancorp Inc 20251114 0 1.09 1.11 1.05 1.11 234600 1.11 up up correct
PNFP.US Pinnacle Financial Partners Inc 20251114 0 87.49 89.61 86.65 89.18 1317156 88.7372 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251114 0 24.89 24.904 24.75 24.904 12082 24.904 up up correct
PNNT.US PennantPark Investment Corporation 20251114 0 6.48 6.52 6.38 6.45 415800 6.1056 down down correct
PNRG.US PrimeEnergy Resources Corporation 20251114 0 141.925 144.185 135.43 139.57 65217 139.57 down down correct
PNTG.US The Pennant Group Inc 20251114 0 24.82 24.995 24.46 24.9 228496 24.9 up up correct
POAI.US Predictive Oncology Inc 20251114 0 6.2 6.5 5.8842 6.48 23536 6.48 up up correct
PODD.US Insulet Corporation 20251114 0 333.93 336.56 328.84 332.7 405841 332.7 down down correct
POLA.US Polar Power Inc 20251114 0 2.87 3.03 2.87 2.93 35905 2.93 up up correct
POOL.US Pool Corporation 20251114 0 244.94 246.775 241.9 242.32 658838 242.32 down down correct
POW.US Powered Brands 20251114 0 19.62 20.14 19.455 19.95 8400 19.9119 up up correct
POWI.US Power Integrations Inc 20251114 0 33.52 34.83 33.52 34.6 677000 34.232 up up correct
POWL.US Powell Industries Inc 20251114 0 312.81 334.1 306.7494 329.66 229946 329.2275 up up correct
POWW.US AMMO Inc 20251114 0 1.72 1.835 1.707 1.79 283864 1.79 up up correct
POWWP.US AMMO Inc 20251114 0 24.24 24.24 24.145 24.23 1400 23.1636 down down correct
PPBT.US Purple Biotech Ltd 20251114 0 0.74 0.74 0.706 0.718 18610 7.18 down down correct
PPC.US Pilgrim's Pride Corporation 20251114 0 37.87 38 37.22 37.52 824116 37.52 down up incorrect
PPIH.US Perma 20251114 0 25.17 25.6038 24.1 24.24 123148 24.24 down down correct
PPSI.US Pioneer Power Solutions Inc 20251114 0 3.41 3.76 3.4 3.64 185695 3.64 up up correct
PPTA.US Midas Gold Corp. 20251114 0 20.6 22.475 20.38 21.58 2285600 21.58 up up correct
PRAA.US PRA Group Inc 20251114 0 15.83 16.39 15.71 16.33 372683 16.33 up up correct
PRAX.US Praxis Precision Medicines Inc 20251114 0 178.08 197.55 175.79 186.42 868000 186.42 up up correct
PRCH.US Porch Group Inc 20251114 0 9.88 10.38 9.51 9.72 2531282 9.72 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251114 0 30.02 30.427 29.5 29.69 1114900 29.69 down down correct
PRDO.US Perdoceo Education Corporation 20251114 0 31.06 31.51 30.82 31.12 523200 30.8138 up up correct
PRFX.US PainReform Ltd 20251114 0 0.8952 0.9299 0.87 0.8955 10812 4.4775 up down incorrect
PRGS.US Progress Software Corporation 20251114 0 41.78 42.09 41.3 42.02 380719 42.02 up down incorrect
PRIM.US Primoris Services Corporation 20251114 0 112.62 119.47 112.095 118.04 784147 117.964 up up correct
PRIVX.US Sharespost 100 Fund 20251114 0 42.97 42.97 42.97 42.97 0 42.97
PRLD.US Prelude Therapeutics Incorporated 20251114 0 1.47 1.54 1.42 1.52 572420 1.52 up up correct
PRLVX.US PRLVX 20251114 0 42.15 42.15 42.15 42.15 0 42.15
PROF.US Profound Medical Corp 20251114 0 5.99 6.9899 5.99 6.85 350345 6.85 up up correct
PROV.US Provident Financial Holdings Inc 20251114 0 15.63 15.71 15.205 15.5 4746 15.3668 down up incorrect
PRPH.US ProPhase Labs Inc 20251114 0 0.25 0.298 0.2404 0.28 153907 2.8 up down incorrect
PRPL.US Purple Innovation Inc 20251114 0 0.7089 0.7497 0.6995 0.7349 309306 0.7349 up down incorrect
PRPO.US Precipio Inc 20251114 0 19.61 19.7 18.5 19.33 17442 19.33 down down correct
PRQR.US ProQR Therapeutics N.V 20251114 0 2.12 2.26 2.08 2.17 302035 2.17 up up correct
PRTA.US Prothena Corporation plc 20251114 0 10.04 10.33 9.93 9.93 504462 9.93 down down correct
PRTC.US PureTech Health plc 20251114 0 16.14 16.1642 16.14 16.1642 934 16.1642 up up correct
PRTH.US Priority Technology Holdings Inc 20251114 0 5.16 5.36 5.05 5.24 937014 5.24 up up correct
PRTS.US CarParts.com Inc 20251114 0 0.5173 0.5399 0.5088 0.5354 747797 0.5354 up up correct
PRVA.US Privia Health Group Inc 20251114 0 23.56 23.8499 23.365 23.45 707225 23.45 down down correct
PSA.US PQ 20251114 0 16.1 16.2304 16.03 16.08 3072 15.8326 down down correct
PSEC.US Prospect Capital Corporation 20251114 0 2.76 2.77 2.73 2.76 1545917 2.5814
PSHG.US Performance Shipping Inc 20251114 0 2.15 2.23 2.08 2.23 122800 2.23 up up correct
PSMT.US PriceSmart Inc 20251114 0 115.87 116.7 114.4301 116.7 134163 116.1753 up up correct
PSNL.US Personalis Inc 20251114 0 7.29 7.81 7.25 7.51 1126932 7.51 up up correct
PSTV.US Plus Therapeutics Inc 20251114 0 0.51 0.53 0.5 0.51 2459200 0.51
PT.US Pintec Technology Holdings Limited 20251114 0 0.95 1.01 0.95 0.96 40800 0.96 up up correct
PTC.US PTC Inc 20251114 0 174 180.19 173.95 179.61 1406403 179.61 up up correct
PTCT.US PTC Therapeutics Inc 20251114 0 74.29 76.8 74.05 75.3 922481 75.3 up up correct
PTEN.US Patterson 20251114 0 5.85 6.02 5.74 5.98 6095900 5.8284 up up correct
PTGX.US Protagonist Therapeutics Inc 20251114 0 82.18 85.9 82.06 84.61 755426 84.61 up up correct
PTIX.US Protagenic Therapeutics Inc 20251114 0 2.09 2.1 2.01 2.03 23811 2.03 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20251114 0 4.74 4.79 4.67 4.79 2294195 4.79 up up correct
PTON.US Peloton Interactive Inc 20251114 0 7.13 7.6 7.12 7.48 6749317 7.48 up up correct
PTPI.US Petros Pharmaceuticals Inc 20251114 0 0.018 0.018 0.015 0.017 178000 0.017 down down correct
PUBM.US PubMatic Inc 20251114 0 9.15 9.64 9.05 9.43 843647 9.43 up down incorrect
PUCK.US Goal Acquisitions Corp 20251114 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251114 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251114 0 4.74 4.9699 4.61 4.71 5323 4.71 down down correct
PVBC.US Provident Bancorp Inc 20251114 0 13.15 13.75 13.05 13.5 395545 13.5 up up correct
PWP.US Perella Weinberg Partners 20251114 0 18.51 18.885 17.355 18.7 847936 18.5693 up up correct
PXLW.US Pixelworks Inc 20251114 0 6.05 6.28 6 6.28 43900 6.28 up up correct
PXS.US Pyxis Tankers Inc 20251114 0 2.68 2.7257 2.6301 2.69 24367 2.69 up up correct
PYPD.US PolyPid Ltd 20251114 0 3.519 3.6 3.51 3.59 8500 3.59 up up correct
PYPL.US PayPal Holdings Inc 20251114 0 64.11 64.65 62.75 62.81 21979900 62.476 down down correct
PYXS.US Pyxis Oncology Inc. 20251114 0 4.39 4.61 4.23 4.36 665428 4.36 down down correct
PZZA.US Papa John's International Inc 20251114 0 40.01 44.44 40.01 41.1 1932407 40.1009 up up correct
QCOM.US QUALCOMM Incorporated 20251114 0 171.78 175.69 171.4 173.98 7949900 171.9913 up up correct
QCRH.US QCR Holdings Inc 20251114 0 77.73 78.67 76.43 78.36 105112 78.3049 up up correct
QDEL.US Quidel Corporation 20251114 0 21.37 21.47 20.42 21.34 1717669 21.34 down down correct
QFIN.US 360 DigiTech Inc 20251114 0 22.84 23.1 22.16 22.44 2434817 22.44 down down correct
QH.US Quhuo Limited 20251114 0 1.28 1.31 1.06 1.07 659300 1.07 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251114 0 2.29 2.37 2.27 2.31 335200 2.31 up up correct
QLGN.US Qualigen Therapeutics Inc 20251114 0 2.44 2.83 2.44 2.73 676211 2.73 up up correct
QLYS.US Qualys Inc 20251114 0 141.78 143.84 140.58 143.57 426359 143.57 up up correct
QMCO.US Quantum Corporation 20251114 0 7.45 8.48 7.43 7.87 2204300 7.87 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251114 0 13.04 15.5 12.26 15.03 179000 15.03 up up correct
QNST.US QuinStreet Inc 20251114 0 14 14.0337 13.72 13.85 491432 13.85 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251114 0 27.3 27.61 27.09 27.53 123400 26.9792 up up correct
QRHC.US Quest Resource Holding Corporation 20251114 0 1.49 1.68 1.4109 1.65 122913 1.65 up up correct
QRVO.US Qorvo Inc 20251114 0 84.21 86.26 84.138 84.98 1282708 84.98 up up correct
QSI.US Quantum 20251114 0 1.27 1.45 1.27 1.37 7297900 1.37 up up correct
QSIAW.US Quantum 20251114 0 0.29 0.3105 0.29 0.29 14060 0.29
QTRX.US Quanterix Corporation 20251114 0 5.17 5.785 5.17 5.74 1043263 5.74 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20251114 0 9.61 11.175 9.54 10.6 38176887 10.6 up up correct
QUIK.US QuickLogic Corporation 20251114 0 5.75 6.21 5.68 6.14 151720 6.14 up up correct
QURE.US uniQure N.V 20251114 0 29 30.7299 28.79 29.88 1829606 29.88 up up correct
RAIL.US FreightCar America Inc 20251114 0 8.18 8.4 8.18 8.23 63987 8.23 up up correct
RAIN.US Rain Therapeutics Inc 20251114 0 5.4 6.57 5.23 6.2 53600 6.2 up up correct
RAND.US Rand Capital Corporation 20251114 0 14 14 13.875 13.9 1937 13.205 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251114 0 1.9 1.96 1.87 1.88 2690900 1.88 down down correct
RAPT.US RAPT Therapeutics Inc 20251114 0 26.97 29.275 26.784 28.85 283600 28.85 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20251114 0 32.42 34.01 32.375 33.08 1265295 33.08 up up correct
RAVE.US RAVE Restaurant Group Inc 20251114 0 2.98 3.0693 2.96 2.96 39295 2.96 down down correct
RBB.US RBB Bancorp 20251114 0 19.28 19.315 18.715 19.26 31459 19.1099 down down correct
RBBN.US Ribbon Communications Inc 20251114 0 2.99 3.1 2.94 3.08 796800 3.08 up up correct
RBCAA.US Republic Bancorp Inc 20251114 0 66.99 67.91 65.56 66.94 18967 66.5367 down down correct
RBCN.US Rubicon Technology Inc 20251114 0 4.08 4.08 4 4 1200 4 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20251114 0 9.655 9.89 9.65 9.83 6921 9.83 up down incorrect
RCAT.US Red Cat Holdings Inc 20251114 0 6.75 7.58 6.56 7.16 18253700 7.16 up up correct
RCEL.US AVITA Medical Inc 20251114 0 3.6 3.81 3.51 3.75 125700 3.75 up up correct
RCILX.US RCILX 20251114 0 9.22 9.22 9.22 9.22 0 9.22
RCKT.US Rocket Pharmaceuticals Inc 20251114 0 3.13 3.2491 3.02 3.05 4130671 3.05 down down correct
RCKY.US Rocky Brands Inc 20251114 0 30.14 30.385 29.62 30.14 51980 29.8833
RCMT.US RCM Technologies Inc 20251114 0 18.69 19.5301 18.5 19.43 65084 19.43 up up correct
RCON.US Recon Technology Ltd 20251114 0 1.38 1.38 1.3 1.32 3673 1.32 down down correct
RDCM.US RADCOM Ltd 20251114 0 12.63 13.29 12.54 13.05 79300 13.05 up up correct
RDHL.US RedHill Biopharma Ltd 20251114 0 1.09 1.09 1.07 1.07 65451 1.07 down down correct
RDI.US Reading International Inc 20251114 0 1.27 1.32 1.2699 1.27 53311 1.27
RDIB.US Reading International Inc 20251114 0 11.2 11.3 11.2 11.3 16997 11.3 up up correct
RDNT.US RadNet Inc 20251114 0 73.43 76.79 72 75.15 1003387 75.15 up up correct
RDVT.US Red Violet Inc 20251114 0 56.19 58.76 56.19 58.43 70976 58.43 up up correct
RDWR.US Radware Ltd 20251114 0 22.53 23.38 22.28 23.3 1099415 23.3 up up correct
REAL.US The RealReal Inc 20251114 0 13.94 14.48 13.73 13.85 2812462 13.85 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251114 0 3.76 3.77 3.64 3.7 961574 3.7 down down correct
REE.US REE Automotive Ltd. 20251114 0 0.8 0.8099 0.7703 0.7901 65388 0.7901 down down correct
REED.US Reed's Inc 20251114 0 7.35 7.35 7.2 7.21 5831 7.21 down down correct
REFR.US Research Frontiers Incorporated 20251114 0 1.7 1.9328 1.6612 1.81 96891 1.81 up up correct
REG.US Regency Centers Corporation 20251114 0 69.94 70.19 69.25 69.59 1012180 68.8146 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251114 0 697.19 699.27 685.95 693.5 907000 691.7994 down up incorrect
REKR.US Rekor Systems Inc 20251114 0 1.95 2.27 1.92 2.14 8335600 2.14 up down incorrect
RELI.US Reliance Global Group Inc 20251114 0 0.72 0.7251 0.67 0.7051 314640 0.7051 down up incorrect
RELIW.US Reliance Global Group Inc 20251114 0 0.03 0.039 0.029 0.029 6749 0.029 down up incorrect
RELL.US Richardson Electronics Ltd 20251114 0 10.28 10.475 10.22 10.38 33656 10.3225 up up correct
RELY.US Remitly Global Inc. Common Stock 20251114 0 12.315 12.655 12.08 12.41 4228667 12.41 up up correct
REPL.US Replimune Group Inc 20251114 0 8.7 9.29 8.7 8.99 1743399 8.99 up down incorrect
RETO.US ReTo Eco 20251114 0 2.78 2.9508 2.695 2.82 6799 2.82 up up correct
REYN.US Reynolds Consumer Products Inc 20251114 0 24.56 24.61 24.04 24.23 621500 23.9908 down down correct
RFIL.US RF Industries Ltd 20251114 0 6.52 6.73 6.38 6.39 28587 6.39 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251114 0 12.59 13.29 12.59 12.6 84700 12.6 up up correct
RGCO.US RGC Resources Inc 20251114 0 21.58 21.7 21.02 21.42 5756 21.2094 down down correct
RGEN.US Repligen Corporation 20251114 0 144.81 154.79 144.81 152.37 1586322 152.37 up up correct
RGLD.US Royal Gold Inc 20251114 0 181.64 188 181.01 185.83 659311 185.4329 up up correct
RGNX.US REGENXBIO Inc 20251114 0 11.29 11.91 11.25 11.51 512057 11.51 up up correct
RGP.US Resources Connection Inc 20251114 0 4.69 4.84 4.66 4.8 555100 4.7136 up up correct
RIBT.US RiceBran Technologies 20251114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251114 0 24.51 24.54 23.5 24.02 88200 23.9588 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20251114 0 39.53 42.47 39.37 41.94 714498 41.94 up up correct
RILY.US B. Riley Financial Inc 20251114 0 4.98 5.24 4.87 5.01 311862 5.01 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251114 0 24.09 24.09 23.6 23.7691 6530 23.4406 down down correct
RILYN.US B. Riley Financial Inc 20251114 0 19.619 19.79 19.35 19.73 12800 19.3888 up up correct
RILYP.US B. Riley Financial Inc 20251114 0 5.514 5.514 5.05 5.17 6700 5.17 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251114 0 12.56 13.25 12.51 12.633 11200 12.3524 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251114 0 10.2 10.53 10.14 10.29 17159 10.0662 up up correct
RIOT.US Riot Blockchain Inc 20251114 0 13.21 14.536 12.75 13.95 31664700 13.95 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251114 0 15.7 15.87 15.07 15.11 60069200 15.11 down down correct
RKDA.US Arcadia Biosciences Inc 20251114 0 3.65 3.87 3.65 3.77 13500 3.77 up up correct
RKLB.US Rocket Lab USA Inc. 20251114 0 43.71 47.22 43.3 45.54 21107100 45.54 up up correct
RLAY.US Relay Therapeutics Inc 20251114 0 6.33 6.72 6.22 6.29 2415577 6.29 down down correct
RLMD.US Relmada Therapeutics Inc 20251114 0 3.542 4.34 3.31 3.95 2301237 3.95 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20251114 0 0.6478 0.6478 0.6295 0.6402 16973 5.1216 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20251114 0 13.19 13.5 13.16 13.18 22500 12.9013 down up incorrect
RMBS.US Rambus Inc 20251114 0 87.88 96.495 87.6173 95.25 1418997 95.25 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251114 0 1.6 1.64 1.59 1.62 28471 1.62 up up correct
RMNI.US Rimini Street Inc 20251114 0 3.79 3.9399 3.76 3.85 314221 3.85 up up correct
RMR.US The RMR Group Inc 20251114 0 15.62 15.69 15.42 15.66 145368 15.2209 up up correct
RMTI.US Rockwell Medical Inc 20251114 0 0.9 0.9392 0.8889 0.9191 361231 0.9191 up up correct
RNA.US Avidity Biosciences Inc 20251114 0 70.8 71.09 70.59 70.8 2394963 70.8
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251114 0 8.57 9.24 8.57 9.24 6760 9.24 up up correct
RNST.US Renasant Corporation 20251114 0 34.48 34.74 34.14 34.63 358580 34.4166 up up correct
RNW.US Renew Energy Global PLC 20251114 0 7.34 7.46 7.32 7.46 1122314 7.46 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20251114 0 0.011 0.011 0.011 0.011 3300 0.011
RNXT.US RenovoRx Inc. Common Stock 20251114 0 0.89 0.89 0.701 0.75 1413800 0.75 down down correct
ROAD.US Construction Partners Inc 20251114 0 103.48 108.205 101.18 106.82 466814 106.82 up up correct
ROCK.US Gibraltar Industries Inc 20251114 0 57.33 59.265 57.33 59.15 205905 59.15 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251114 0 20 21.17 19.98 20.29 8295400 20.29 up up correct
ROKU.US Roku Inc 20251114 0 97.06 102.695 95.58 99.77 2686927 99.77 up up correct
ROOT.US Root Inc 20251114 0 79.89 83.885 79.89 81.84 276600 81.84 up up correct
ROST.US Ross Stores Inc 20251114 0 161.1 162.23 159.9 160.58 2918644 160.215 down down correct
RPAY.US Repay Holdings Corporation 20251114 0 3.48 3.605 3.38 3.57 1730163 3.57 up down incorrect
RPD.US Rapid7 Inc 20251114 0 13.59 14.05 13.47 14.03 2514811 14.03 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251114 0 4.3 4.32 3.74 4.21 227970 4.21 down up incorrect
RPRX.US Royalty Pharma plc 20251114 0 39.42 39.645 38.82 39.16 2573210 38.956 down up incorrect
RPTX.US Repare Therapeutics Inc 20251114 0 1.68 1.7177 1.65 1.65 3077558 1.65 down down correct
RRBI.US Red River Bancshares Inc 20251114 0 67.14 67.9 66.32 67.44 36000 67.2966 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251114 0 4.2 4.2794 4.095 4.19 333449 4.19 down down correct
RRR.US Red Rock Resorts Inc 20251114 0 58.19 58.59 56.9 57.36 1038900 56.2511 down down correct
RSSS.US Research Solutions Inc 20251114 0 3.1 3.308 3.08 3.2 48859 3.2 up up correct
RSVR.US Reservoir Media Inc 20251114 0 7.2 7.3 7.07 7.26 107471 7.26 up up correct
RSVRW.US Reservoir Media Management Inc 20251114 0 0.17 0.2 0.161 0.18 1300 0.18 up up correct
RUN.US Sunrun Inc 20251114 0 17.98 19.37 17.82 18.65 9823271 18.65 up up correct
RUSHA.US Rush Enterprises Inc 20251114 0 47.87 48 47.125 47.32 445556 47.1957 down down correct
RUSHB.US Rush Enterprises Inc 20251114 0 50.05 50.05 48.96 49.45 22535 49.3066 down up incorrect
RVMD.US Revolution Medicines Inc 20251114 0 63.84 69.02 63.5 67.75 3958500 67.75 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251114 0 0.52 0.5266 0.495 0.5022 3829139 0.5022 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251114 0 0.0266 0.0266 0.0201 0.0244 56921 0.0244 down down correct
RVSB.US Riverview Bancorp Inc 20251114 0 5.445 5.445 5.3 5.31 29389 5.289 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251114 0 9.83 9.89 9.75 9.85 224203 9.52 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20251114 0 4.17 4.38 4.13 4.14 31415420 4.14 down down correct
RXST.US RxSight Inc. Common Stock 20251114 0 9.38 9.9 9.38 9.73 610523 9.73 up up correct
RXT.US Rackspace Technology Inc 20251114 0 1.13 1.1596 1.11 1.14 819174 1.14 up up correct
RYAAY.US Ryanair Holdings plc 20251114 0 63.94 64.12 62.9 62.98 948656 62.5652 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20251114 0 95.46 102.125 95.46 99.41 768479 99.41 up up correct
RZB.US Reinsurance Group of America Incorporated 20251114 0 24.91 25 24.87 24.92 24551 24.2143 up up correct
RZLT.US Rezolute Inc 20251114 0 9.83 10.18 9.53 9.87 1310259 9.87 up up correct
SABR.US Sabre Corporation 20251114 0 1.74 1.755 1.69 1.7 4215918 1.7 down down correct
SABS.US SAB Biotherapeutics Inc 20251114 0 3.03 3.3 3 3.24 268226 3.24 up up correct
SABSW.US SAB Biotherapeutics Inc 20251114 0 0.0268 0.0322 0.0268 0.0322 2100 0.0322 up up correct
SAFT.US Safety Insurance Group Inc 20251114 0 76.71 78.06 76.324 77.25 150983 75.4107 up up correct
SAIA.US Saia Inc 20251114 0 270 272.29 264.1901 267.92 417881 267.92 down down correct
SALM.US Salem Media Group Inc 20251114 0 0.6399 0.6399 0.515 0.5721 306404 0.5721 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20251114 0 13.87 14.025 13.74 13.82 32827 13.6325 down down correct
SANA.US Sana Biotechnology Inc 20251114 0 3.51 4.1 3.51 3.99 4179882 3.99 up up correct
SANM.US Sanmina Corporation 20251114 0 149.08 162.69 147.6152 160.37 767561 160.37 up down incorrect
SANW.US S&W Seed Company 20251114 0 0.32 0.43 0.32 0.322 5830 0.322 up down incorrect
SATS.US EchoStar Corporation 20251114 0 69.34 70.17 67.18 67.4 3306500 67.4 down down correct
SAVA.US Cassava Sciences Inc 20251114 0 2.84 2.95 2.75 2.76 878000 2.76 down down correct
SBAC.US SBA Communications Corporation 20251114 0 195.13 197.545 192.99 197.21 821969 197.21 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251114 0 29.95 30.53 29.5 30.46 512999 30.2823 up up correct
SBET.US Sharplink Gaming Ltd 20251114 0 10.59 11.08 10.55 10.89 12765000 10.89 up up correct
SBFG.US SB Financial Group Inc 20251114 0 21.07 21.81 20.25 20.38 19452 20.2302 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251114 0 16.34 16.42 15.88 16.08 394344 15.8249 down down correct
SBLK.US Star Bulk Carriers Corp 20251114 0 18.77 19.0251 18.5462 18.92 480381 18.8185 up up correct
SBNY.US Signature Bank 20251114 0 0.65 0.65 0.65 0.65 0 0.65
SBRA.US Sabra Health Care REIT Inc 20251114 0 18.58 18.83 18.54 18.65 2372781 18.0781 up up correct
SBSI.US Southside Bancshares Inc 20251114 0 28.74 28.95 28.35 28.84 107300 28.1636 up up correct
SBUX.US Starbucks Corporation 20251114 0 85.61 86.5 84 84.78 13434610 84.2368 down down correct
SCHL.US Scholastic Corporation 20251114 0 28.08 28.43 27.6549 28.39 89753 28.2303 up up correct
SCKT.US Socket Mobile Inc 20251114 0 1.2 1.25 1.13 1.23 38700 1.23 up down incorrect
SCOR.US comScore Inc 20251114 0 6.59 6.65 6.434 6.434 15238 6.434 down down correct
SCPS.US Scopus BioPharma Inc 20251114 0 0.0004 0.0004 0.0004 0.0004 755 0.0004
SCSC.US ScanSource Inc 20251114 0 40.47 40.835 40.16 40.71 153088 40.71 up up correct
SCVL.US Shoe Carnival Inc 20251114 0 17.19 17.385 17.03 17.35 335739 17.214 up up correct
SCYX.US SCYNEXIS Inc 20251114 0 0.591 0.5998 0.5801 0.5858 196657 0.5858 down down correct
SDGR.US Schrödinger Inc 20251114 0 16.83 17.77 16.8 17.64 870675 17.64 up down incorrect
SEAC.US SeaChange International Inc 20251114 0 3.02 3.02 3.02 3.02 0 3.02
SEAT.US Vivid Seats Inc. Class A Common Stock 20251114 0 8.7 8.7 7.515 7.91 225500 7.91 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251114 0 0.049 0.049 0.049 0.049 3200 0.049
SEDG.US SolarEdge Technologies Inc 20251114 0 34.81 37.9799 34.3341 36.18 3819423 36.18 up up correct
SEED.US Origin Agritech Limited 20251114 0 1.35 1.42 1.35 1.42 12200 1.42 up up correct
SEER.US Seer Inc 20251114 0 2.02 2.05 1.99 2 380480 2 down down correct
SEIC.US SEI Investments Company 20251114 0 81.72 82.22 80.4501 81.57 577863 81.0701 down down correct
SELF.US Global Self Storage Inc 20251114 0 5.03 5.14 4.98 5.08 52862 5.006 up up correct
SENEA.US Seneca Foods Corporation 20251114 0 119.65 122.91 117.87 121.58 142257 121.58 up up correct
SENEB.US Seneca Foods Corporation 20251114 0 121.5 121.5 121.5 121.5 200 121.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20251114 0 2.83 3.095 2.7512 2.96 15787 2.96 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20251114 0 45.06 45.06 44.77 44.77 1634 44.5571 down down correct
SFBS.US ServisFirst Bancshares Inc 20251114 0 70.65 71.25 69.465 71.25 210750 70.8729 up up correct
SFIX.US Stitch Fix Inc 20251114 0 4.21 4.4 4.2 4.25 1666849 4.25 up up correct
SFM.US Sprouts Farmers Market Inc 20251114 0 82 82.81 80.28 81.79 1769467 81.79 down down correct
SFNC.US Simmons First National Corporation 20251114 0 17.75 17.965 17.53 17.94 629583 17.7453 up up correct
SFST.US Southern First Bancshares Inc 20251114 0 48.39 49.53 47.75 49.24 42511 49.24 up up correct
SGA.US Saga Communications Inc 20251114 0 12.09 12.1 12 12.01 5841 11.5296 down down correct
SGBX.US SG Blocks Inc 20251114 0 2.88 2.9599 2.12 2.15 3654439 2.15 down down correct
SGC.US Superior Group of Companies Inc 20251114 0 9.28 9.28 8.8001 8.89 89529 8.7706 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251114 0 6.98 7.32 6.85 7.11 308466 7.11 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251114 0 5.662 6.55 5.29 6.06 8298700 6.06 up up correct
SGMO.US Sangamo Therapeutics Inc 20251114 0 0.44 0.46 0.435 0.4447 3345352 0.4447 up up correct
SGRP.US SPAR Group Inc 20251114 0 1.03 1.03 0.9306 0.9512 139988 0.9512 down down correct
SGRY.US Surgery Partners Inc 20251114 0 15.32 15.5 15.12 15.28 3050912 15.28 down down correct
SHBI.US Shore Bancshares Inc 20251114 0 16.14 16.16 15.81 16 196340 15.8968 down down correct
SHC.US Sotera Health Company 20251114 0 15.88 15.9 15.58 15.64 2915100 15.64 down down correct
SHEN.US Shenandoah Telecommunications Company 20251114 0 10.36 10.461 10.14 10.35 303970 10.35 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20251114 0 9.02 9.48 8.95 9.37 213699 9.2411 up up correct
SHLS.US Shoals Technologies Group Inc 20251114 0 7.8 8.475 7.65 8.395 5523900 8.395 up up correct
SHO.US PI 20251114 0 19.5 19.5 19.42 19.42 2109 19.0613 down down correct
SHOO.US Steven Madden Ltd 20251114 0 37.5 38.03 37.25 37.92 692029 37.7374 up up correct
SIBN.US SI 20251114 0 17.01 17.52 16.74 17.42 1188437 17.42 up up correct
SIEB.US Siebert Financial Corp 20251114 0 2.78 2.84 2.75 2.78 10246 2.78
SIFY.US Sify Technologies Limited 20251114 0 10.8 11.1 10.53 10.66 80900 10.66 down down correct
SIGA.US SIGA Technologies Inc 20251114 0 6.01 6.11 5.8501 6 543900 6 down up incorrect
SIGI.US Selective Insurance Group Inc 20251114 0 79.02 79.325 77.72 78.44 297391 78.0557 down down correct
SIGIP.US Selective Insurance Group Inc 20251114 0 17.11 17.2 17.012 17.17 6900 16.6 up up correct
SILC.US Silicom Ltd 20251114 0 14.2 15.0384 13.9 14.96 26288 14.96 up up correct
SIMO.US Silicon Motion Technology Corporation 20251114 0 83.65 88.27 82.735 86.74 560643 86.4097 up up correct
SINT.US Sintx Technologies Inc 20251114 0 3.17 3.224 3.075 3.15 29600 3.15 down down correct
SIRI.US Sirius XM Holdings Inc 20251114 0 21.5 21.55 21.22 21.51 2790200 21.2378 up up correct
SISI.US Shineco Inc 20251114 0 0.17 0.33 0.17 0.33 1100 0.33 up up correct
SITM.US SiTime Corporation 20251114 0 275.19 297.78 275.19 282.58 372500 282.58 up up correct
SJ.US Scienjoy Holding Corporation 20251114 0 0.68 0.7 0.6106 0.68 180577 0.68
SKIN.US The Beauty Health Company 20251114 0 1.28 1.31 1.2601 1.28 710065 1.28
SKYT.US SkyWater Technology Inc 20251114 0 16.5 18.5499 16.5 17.23 2269986 17.23 up up correct
SKYW.US SkyWest Inc 20251114 0 97.18 98.32 96.205 96.6 188449 96.6 down down correct
SLAB.US Silicon Laboratories Inc 20251114 0 120.71 123.375 119.81 121.89 212175 121.89 up up correct
SLDB.US Solid Biosciences Inc 20251114 0 4.33 4.474 4.155 4.24 1581624 4.24 down down correct
SLGL.US Sol 20251114 0 35.528 35.528 33.924 34 15900 34 down down correct
SLGN.US Silgan Holdings Inc 20251114 0 38.43 38.43 37.88 37.99 860100 37.7983 down down correct
SLM.US SLM Corporation 20251114 0 28 28.27 27.51 27.6 3235300 27.2989 down down correct
SLMBP.US SLM Corporation 20251114 0 76.01 76.01 75.87 76.01 1717 73.0672
SLN.US Silence Therapeutics plc 20251114 0 6.85 7 6.59 6.83 279396 6.83 down down correct
SLNG.US Stabilis Solutions Inc 20251114 0 4.78 4.85 4.78 4.82 3000 4.82 up up correct
SLNH.US Soluna Holdings Inc 20251114 0 1.58 1.83 1.58 1.67 6957980 1.67 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251114 0 8.85 9.52 8.33 9.23 9400 9.23 up up correct
SLNO.US Soleno Therapeutics Inc 20251114 0 47.27 50.04 46.925 49.42 1434457 49.42 up up correct
SLP.US Simulations Plus Inc 20251114 0 17.13 17.47 17 17.31 176900 17.31 up up correct
SLRC.US SLR Investment Corp 20251114 0 15.41 15.45 15.26 15.32 211739 14.9274 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20251114 0 1.15 1.29 1.1308 1.2 2262668 1.2 up up correct
SLS.US SELLAS Life Sciences Group Inc 20251114 0 1.43 1.47 1.4 1.43 3260010 1.43
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251114 0 24.243 24.243 24.243 24.243 100 24.2112
SMBC.US Southern Missouri Bancorp Inc 20251114 0 54.28 54.525 53.79 54.44 42814 54.2298 up up correct
SMBK.US SmartFinancial Inc 20251114 0 35.85 36.08 35.34 36.01 46553 35.8608 up up correct
SMCI.US Super Micro Computer Inc 20251114 0 34.235 37.35 33.69 36.42 37325152 36.42 up up correct
SMID.US Smith 20251114 0 38.21 40 35.75 37.9 18683 37.9 down up incorrect
SMIT.US Schmitt Industries Inc 20251114 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251114 0 21.75 23.265 21.56 21.82 508535 21.82 up up correct
SMMT.US Summit Therapeutics Inc 20251114 0 17.74 18.57 17.74 18.03 1445000 18.03 up up correct
SMPL.US The Simply Good Foods Company 20251114 0 19.44 19.78 19.355 19.75 1271400 19.75 up up correct
SMSI.US Smith Micro Software Inc 20251114 0 0.58 0.6301 0.58 0.614 219940 0.614 up up correct
SMTC.US Semtech Corporation 20251114 0 64.41 67.66 62.33 65.46 1395966 65.46 up up correct
SMTI.US Sanara MedTech Inc 20251114 0 19.61 22.65 19.52 21.54 108300 21.54 up up correct
SNAX.US Stryve Foods Inc 20251114 0 0.001 0.001 0.001 0.001 0 0.001
SNBR.US Sleep Number Corporation 20251114 0 3.92 4.005 3.86 3.98 667365 3.98 up up correct
SNCR.US Synchronoss Technologies Inc 20251114 0 4.91 5.09 4.89 4.99 122300 4.99 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20251114 0 12.38 12.61 12.22 12.38 526827 12.38
SND.US Smart Sand Inc 20251114 0 2.5 2.55 2.45 2.5 341559 2.4617
SNDL.US Sundial Growers Inc 20251114 0 1.67 1.73 1.66 1.68 3446900 1.68 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20251114 0 16.58 17.265 16.42 16.62 2326875 16.62 up up correct
SNES.US SenesTech Inc 20251114 0 2.75 2.85 2.6 2.84 108910 2.84 up down incorrect
SNEX.US StoneX Group Inc 20251114 0 87.73 90.75 85.93 89.61 462233 89.61 up down incorrect
SNFCA.US Security National Financial Corporation 20251114 0 8.2301 8.39 8.0901 8.19 22098 8.19 down up incorrect
SNGX.US Soligenix Inc 20251114 0 1.32 1.41 1.3 1.37 90600 1.37 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20251114 0 3.48 3.53 3.37 3.44 8900 3.44 down up incorrect
SNPS.US Synopsys Inc 20251114 0 388.055 397.85 386.22 389.83 1337446 389.83 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20251114 0 23.813 25.19 23.8 23.867 9700 23.867 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20251114 0 9.46 9.4985 7.59 8.005 22967 8.005 down down correct
SNT.US Senstar Technologies Ltd. 20251114 0 4.44 4.6919 4.39 4.68 62240 4.68 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251114 0 1.93 2.02 1.93 2.01 10000 2.01 up up correct
SNY.US Sanofi 20251114 0 52.11 52.43 52 52.14 2194600 52.14 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20251114 0 27 29.07 26.53 27.82 87118500 27.82 up up correct
SOHO.US Sotherly Hotels Inc 20251114 0 2.16 2.18 2.15 2.16 630778 2.16
SOHOB.US Sotherly Hotels Inc 20251114 0 17.18 17.18 17.1 17.11 3300 17.11 down down correct
SOHON.US Sotherly Hotels Inc 20251114 0 15.75 15.75 15.544 15.544 1400 15.544 down down correct
SOHOO.US Sotherly Hotels Inc 20251114 0 17.55 17.56 17.46 17.46 18900 17.46 down down correct
SOHU.US Sohu.com Limited 20251114 0 14.905 15.0825 14.26 14.32 43256 14.32 down down correct
SONM.US Sonim Technologies Inc 20251114 0 10.13 10.27 9.72 9.77 25600 9.77 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251114 0 4.43 5.95 4.05 5.92 1590288 5.92 up up correct
SONO.US Sonos Inc 20251114 0 16.37 16.74 16.21 16.56 960215 16.56 up up correct
SOPA.US Society Pass Incorporated Common Stock 20251114 0 1.66 1.66 1.44 1.48 206700 1.48 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251114 0 4.3 4.47 4.1 4.31 50088 4.31 up up correct
SOTK.US Sono 20251114 0 4.41 4.53 4.29 4.29 4870 4.29 down up incorrect
SPCB.US SuperCom Ltd 20251114 0 9.66 9.8499 8.88 8.88 252253 8.88 down down correct
SPFI.US South Plains Financial Inc 20251114 0 37.53 38.246 37.17 37.81 35900 37.6557 up up correct
SPNS.US Sapiens International Corporation N.V 20251114 0 43.21 43.22 43.175 43.18 275115 43.18 down down correct
SPOK.US Spok Holdings Inc 20251114 0 13.83 13.94 13.677 13.9 148936 13.5746 up up correct
SPRB.US Spruce Biosciences Inc 20251114 0 105.6 110.84 105 106.345 179063 106.345 up up correct
SPRO.US Spero Therapeutics Inc 20251114 0 2.39 2.4769 2.33 2.41 251250 2.41 up up correct
SPSC.US SPS Commerce Inc 20251114 0 81.45 82.17 81.03 81.55 402984 81.55 up up correct
SPT.US Sprout Social Inc 20251114 0 10.38 11.285 9.97 10.05 2548523 10.05 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251114 0 2.01 2.03 1.97 2 114709 2 down down correct
SPWR.US SunPower Corporation 20251114 0 1.58 1.675 1.56 1.62 1278627 1.62 up up correct
SQFT.US Presidio Property Trust Inc 20251114 0 4.61 4.75 4.41 4.72 17500 4.72 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251114 0 15.517 15.517 15.517 15.517 900 15.1269
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251114 0 22.26 22.48 21.83 22.33 1882400 22.33 up up correct
SRAX.US SRAX Inc 20251114 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20251114 0 61.44 61.55 59.93 61.43 49324 61.0711 down down correct
SRDX.US Surmodics Inc 20251114 0 41.36 41.75 41.36 41.61 450756 41.61 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20251114 0 0.0075 0.009 0.003 0.009 879862 0.009 up up correct
SRPT.US Sarepta Therapeutics Inc 20251114 0 17.51 20.15 17.51 18.81 8044554 18.81 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251114 0 54.92 54.92 54.92 54.92 0 53.4651
SRRK.US Scholar Rock Holding Corporation 20251114 0 34.98 39.5 34.25 37.41 7132707 37.41 up up correct
SRTS.US Sensus Healthcare Inc 20251114 0 4.41 4.5108 4.255 4.32 93909 4.32 down down correct
SRZN.US Surrozen Inc. Common Stock 20251114 0 12.31 13.28 12.31 12.98 58431 12.98 up up correct
SRZNW.US Surrozen Inc. Warrant 20251114 0 0.0096 0.0149 0.0095 0.0139 38242 0.0139 up up correct
SSB.US South State Corporation 20251114 0 88.59 89.31 88.23 88.87 552400 88.3696 up down incorrect
SSBI.US Summit State Bank 20251114 0 10.9 10.9 10.8 10.83 695 10.83 down down correct
SSKN.US STRATA Skin Sciences Inc 20251114 0 1.5 1.56 1.33 1.36 199200 1.36 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251114 0 84.03 84.65 83.41 83.49 952300 82.9292 down down correct
SSP.US The E.W. Scripps Company 20251114 0 3.05 3.075 2.92 3.06 581095 3.06 up down incorrect
SSRM.US SSR Mining Inc 20251114 0 19.825 21.405 19.69 21.265 2603226 21.265 up down incorrect
SSSS.US SuRo Capital Corp 20251114 0 9.3 9.91 9.16 9.8 551900 9.5266 up down incorrect
SSTI.US ShotSpotter Inc 20251114 0 7.02 7.2175 6.8163 7.01 283931 7.01 down down correct
SSYS.US Stratasys Ltd 20251114 0 8.91 9.3 8.8247 8.95 1268837 8.95 up up correct
STAA.US STAAR Surgical Company 20251114 0 25.98 26.45 25.68 26.32 257299 26.32 up up correct
STAB.US Statera Biopharma Inc 20251114 0 0.0001 0.0001 0.0001 0.0001 115 0.0001
STBA.US S&T Bancorp Inc 20251114 0 38.25 38.66 37.79 38.57 183715 38.2537 up up correct
STEP.US StepStone Group Inc 20251114 0 61.26 64.21 61.24 63.09 835900 62.4336 up up correct
STGW.US MDC Partners Inc 20251114 0 4.71 4.87 4.703 4.79 1632305 4.79 up up correct
STIM.US Neuronetics Inc 20251114 0 1.95 2.04 1.9 1.99 1568995 1.99 up up correct
STKL.US SunOpta Inc 20251114 0 4.22 4.24 4.07 4.12 1309946 4.12 down down correct
STKS.US The ONE Group Hospitality Inc 20251114 0 1.81 1.86 1.805 1.83 12427 1.83 up up correct
STLD.US Steel Dynamics Inc 20251114 0 151.6 157 151.21 155.41 1057964 154.9557 up up correct
STNE.US StoneCo Ltd 20251114 0 16.69 17.12 16.69 16.77 4611557 16.77 up up correct
STOK.US Stoke Therapeutics Inc 20251114 0 25.89 27.93 25.375 26.51 1013600 26.51 up up correct
STRA.US Strategic Education Inc 20251114 0 80.34 80.68 78.645 80.04 106442 79.4245 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251114 0 98 99.41 97.08 97.76 1976800 95.0878 down up incorrect
STRL.US Sterling Construction Company Inc 20251114 0 312.12 341.94 311.2 338.66 1405771 338.66 up down incorrect
STRO.US Sutro Biopharma Inc 20251114 0 0.9082 0.9966 0.8924 0.9048 76147 9.048 down down correct
STRR.US Star Equity Holdings Inc 20251114 0 10.09 11.05 10.08 10.33 22300 10.33 up up correct
STRRP.US Star Equity Holdings Inc 20251114 0 9.865 9.97 9.865 9.97 700 9.4808 up up correct
STRS.US Stratus Properties Inc 20251114 0 19.187 19.26 18.66 18.66 4843 18.66 down down correct
STRT.US Strattec Security Corporation 20251114 0 66.15 67.29 64.62 66.39 47270 66.39 up up correct
STTK.US Shattuck Labs Inc 20251114 0 1.8 2.02 1.72 1.88 110200 1.88 up up correct
STX.US Seagate Technology Holdings plc 20251114 0 254.15 267.81 251.09 258.21 4718750 257.5343 up up correct
SUNS.US SLR Senior Investment Corp 20251114 0 9.32 9.73 9.29 9.73 71400 9.4318 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20251114 0 44.48 45.58 44.22 45 724910 45 up up correct
SURG.US SurgePays Inc. Common Stock 20251114 0 2 2.129 1.97 2.005 150300 2.005 up up correct
SVA.US Sinovac Biotech Ltd 20251114 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251114 0 1.74 1.75 1.68 1.7 1734940 1.6917 down down correct
SVRA.US Savara Inc 20251114 0 4.32 4.38 4.21 4.3 1275603 4.3 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20251114 0 0.05 0.05 0.05 0.05 800 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251114 0 2.51 3 2.4501 2.77 378291 2.77 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251114 0 0.1501 0.182 0.132 0.1404 61599 0.1404 down down correct
SWBI.US Smith & Wesson Brands Inc 20251114 0 8.45 8.6 8.41 8.47 389900 8.3659 up up correct
SWIM.US Latham Group Inc 20251114 0 6.52 6.55 6.33 6.5 1027205 6.5 down up incorrect
SWKH.US SWK Holdings Corporation 20251114 0 16.64 16.64 16.28 16.51 7300 16.51 down up incorrect
SWKS.US Skyworks Solutions Inc 20251114 0 67.24 68.02 66.43 66.6 2258100 65.0692 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251114 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251114 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251114 0 1.31 1.35 1.3 1.32 2657 198 up up correct
SY.US So 20251114 0 3.51 3.8 3.51 3.67 997237 3.67 up up correct
SYBT.US Stock Yards Bancorp Inc 20251114 0 66.81 67.15 65.57 66.54 99336 66.2322 down down correct
SYBX.US Synlogic Inc 20251114 0 1.68 1.75 1.66 1.68 35178 1.68
SYNA.US Synaptics Incorporated 20251114 0 63.87 65.705 63.445 64.39 378325 64.39 up up correct
SYPR.US Sypris Solutions Inc 20251114 0 2.02 2.11 1.9707 2.07 12420 2.07 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251114 0 0.0005 0.0008 0.0005 0.0005 23620 0.0005
SZZLU.US Sizzle Acquisition Corp. Unit 20251114 0 10.32 10.32 10.32 10.32 100 10.32
TACO.US Del Taco Restaurants Inc 20251114 0 10.18 10.19 10.17 10.18 141900 10.18
TACT.US TransAct Technologies Incorporated 20251114 0 4.16 4.26 4.16 4.2 45722 4.2 up down incorrect
TAIT.US Taitron Components Incorporated 20251114 0 2.1 2.13 2.08 2.1 333092 2.0485
TAKMX.US TAKMX 20251114 0 8.37 8.37 8.37 8.37 0 8.2084
TALK.US Talkspace Inc 20251114 0 3.14 3.305 3.12 3.25 1448337 3.25 up down incorrect
TALKW.US Talkspace Inc 20251114 0 0.0506 0.0671 0.0504 0.0544 84011 0.0544 up up correct
TANH.US Tantech Holdings Ltd 20251114 0 1.09 1.1542 1.07 1.12 57261 1.12 up up correct
TAOP.US Taoping Inc 20251114 0 2.1 2.2 2.1 2.17 26300 2.17 up down incorrect
TARA.US Protara Therapeutics Inc 20251114 0 5.01 5.57 5 5.51 425172 5.51 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20251114 0 71.9 73.895 70.84 72.92 253700 72.92 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20251114 0 11.71 11.84 11.505 11.71 461760 11.71
TATT.US TAT Technologies Ltd 20251114 0 38.12 40.73 37.71 40.04 136600 40.04 up up correct
TAYD.US Taylor Devices Inc 20251114 0 44.15 44.15 43.14 43.14 3900 43.14 down down correct
TBBK.US The Bancorp Inc 20251114 0 61.49 61.91 60.85 61.54 476014 61.54 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251114 0 4.1 4.13 4 4.01 2320845 4.01 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251114 0 20.21 20.28 20.02 20.18 25800 19.8758 down down correct
TBLT.US ToughBuilt Industries Inc 20251114 0 0.0178 0.0178 0.011 0.011 410 0.011 down down correct
TBPH.US Theravance Biopharma Inc 20251114 0 17.49 17.87 16.82 17.39 474918 17.39 down down correct
TC.US TuanChe ADR 20251114 0 17.95 18.72 17.7 18.31 6500 18.31 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20251114 0 20.27 20.3 20.27 20.3 900 20.3 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20251114 0 83.92 86 83.28 85.8 537876 85.8 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251114 0 20.99 21.19 20.955 21.16 10500 20.4703 up up correct
TCBK.US TriCo Bancshares 20251114 0 44.79 45.88 44.46 45.74 140471 45.0633 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251114 0 16.01 16.01 16 16 7000 15.92 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251114 0 37.24 37.58 36.87 37.41 45283 37.41 up up correct
TCCO.US Technical Communications Corporation 20251114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251114 0 23.91 24.45 23.69 23.7 527997 23.7 down up incorrect
TCOM.US Trip.com Group Limited 20251114 0 72.99 73.6399 71.99 72.03 2041052 72.03 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20251114 0 5.81 5.81 5.695 5.79 427836 5.5434 down up incorrect
TCRX.US Tscan Therapeutics Inc 20251114 0 1.1 1.15 1.085 1.1 621403 1.1
TCX.US Tucows Inc 20251114 0 20.82 20.84 20.345 20.69 15686 20.69 down down correct
TDAC.US Trident Acquisitions Corp 20251114 0 10.43 10.43 10.43 10.43 0 10.43
TDACU.US Trident Acquisitions Corp 20251114 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251114 0 18.8 19.08 18.78 18.96 29314 18.6063 up up correct
TDUP.US ThredUp Inc 20251114 0 7.35 7.87 7.34 7.48 1911734 7.48 up up correct
TEAM.US Atlassian Corporation Plc 20251114 0 150.33 154.91 149.1 151.79 2658755 151.79 up up correct
TECH.US Bio 20251114 0 59.43 60.59 58.67 59.38 1969073 59.2203 down down correct
TECTP.US Tectonic Financial Inc 20251114 0 11.14 11.42 11.14 11.42 500 11.1114 up up correct
TELA.US TELA Bio Inc 20251114 0 1.05 1.05 0.93 0.9993 1631097 0.9993 down down correct
TENB.US Tenable Holdings Inc 20251114 0 26.73 27.14 26.53 26.98 1280846 26.98 up up correct
TENX.US Tenax Therapeutics Inc 20251114 0 6.8 7.1999 6.6 7.1 155204 7.1 up up correct
TER.US Teradyne Inc 20251114 0 163.92 173.81 163.2 169.97 3208300 169.7707 up up correct
TERN.US Terns Pharmaceuticals Inc 20251114 0 20.51 23.31 20.3 22.56 3930186 22.56 up up correct
TFC.US PR 20251114 0 19.21 19.42 19.18 19.4 173708 19.1042 up up correct
TFSL.US TFS Financial Corporation 20251114 0 13.59 13.76 13.56 13.67 380975 13.4015 up up correct
TGLS.US Tecnoglass Inc 20251114 0 44.63 45.18 44.51 44.94 522700 44.8092 up up correct
TGTX.US TG Therapeutics Inc 20251114 0 30.98 31.5 30.65 31 1329961 31 up up correct
TH.US Target Hospitality Corp 20251114 0 6.15 6.32 6.101 6.29 353823 6.29 up up correct
THFF.US First Financial Corporation 20251114 0 56.67 57.125 55.6963 56.76 52408 56.2339 up up correct
THRM.US Gentherm Incorporated 20251114 0 35.82 36.085 35.5 35.74 115198 35.74 down down correct
THRY.US Thryv Holdings Inc 20251114 0 5.9 6.06 5.8527 5.88 1004062 5.88 down down correct
TIGO.US Millicom International Cellular S.A 20251114 0 49.99 51.09 49.5 50.33 640500 49.5923 up up correct
TIGR.US UP Fintech Holding Limited 20251114 0 9.58 9.94 9.44 9.61 3846728 9.61 up up correct
TIL.US Instil Bio Inc 20251114 0 13.51 14.8663 13.51 14.42 48926 14.42 up up correct
TILE.US Interface Inc 20251114 0 25.34 26.1461 25.24 25.94 391981 25.9214 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20251114 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251114 0 22.73 22.73 22.73 22.73 0 22.73
TIPRX.US Totl In Rl Est A 20251114 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251114 0 19.1 19.33 18.84 19.22 284817 19.16 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251114 0 25.55 25.55 25.55 25.55 0 25.2142
TIRX.US Tian Ruixiang Holdings Ltd 20251114 0 0.72 0.7983 0.72 0.7688 40407 0.7688 up up correct
TITN.US Titan Machinery Inc 20251114 0 16.27 16.27 15.67 15.8 122098 15.8 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251114 0 2.03 2.049 1.742 1.91 395000 1.91 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251114 0 4.36 4.538 4.3107 4.45 159295 4.45 up up correct
TLF.US Tandy Leather Factory Inc 20251114 0 2.89 2.9 2.8 2.82 27914 1.6285 down down correct
TLIS.US Talis Biomedical Corporation 20251114 0 1.6 1.6 1.6 1.6 300 1.6
TLRY.US Tilray Inc 20251114 0 1.07 1.1265 1.06 1.08 5920533 10.8 up up correct
TLS.US Telos Corporation 20251114 0 5.93 6.01 5.73 5.85 1682020 5.85 down down correct
TLSA.US Tiziana Life Sciences PLC 20251114 0 1.64 1.74 1.6 1.72 157100 1.72 up up correct
TMC.US TMC the metals company Inc 20251114 0 4.96 5.12 4.8 5.08 9796592 5.08 up up correct
TMCI.US Treace Medical Concepts Inc 20251114 0 3.1 3.15 2.96 3.03 1379484 3.03 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251114 0 0.879 0.91 0.76 0.85 272500 0.85 down down correct
TMDX.US TransMedics Group Inc 20251114 0 111.95 116.12 111.038 115.01 523600 115.01 up up correct
TMUS.US T 20251114 0 217.46 218.18 214.48 216.08 4880800 213.9858 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20251114 0 17.01 18.7 16.95 18.61 2460427 18.61 up down incorrect
TNGX.US Bctg Acquisition Corp 20251114 0 7.65 8.35 7.6 8.17 2999524 8.17 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20251114 0 15.62 16.53 15.5 15.9 444700 15.9 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251114 0 1.31 1.37 1.3 1.33 1925065 1.33 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20251114 0 3.165 4.18 3.135 3.97 8647722 3.97 up up correct
TOIIW.US The Oncology Institute Inc 20251114 0 0.1675 0.23 0.1601 0.1601 9750 0.1601 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20251114 0 0.7987 0.875 0.7987 0.8206 41212 0.8206 up up correct
TOPS.US Top Ships Inc 20251114 0 6 6.08 5.98 6.08 2300 6.08 up up correct
TOUR.US Tuniu Corporation 20251114 0 0.7997 0.7997 0.75 0.75 218477 0.75 down up incorrect
TOWN.US TowneBank 20251114 0 33.04 33.295 32.61 33.22 317200 32.9563 up down incorrect
TPST.US Tempest Therapeutics Inc 20251114 0 8.89 9.25 8.5101 9.07 22534 9.07 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251114 0 8.68 9.1499 8.51 8.75 644720 8.75 up up correct
TREE.US LendingTree Inc 20251114 0 50.15 50.25 48.75 49.12 151670 49.12 down down correct
TRIB.US Trinity Biotech plc 20251114 0 0.9 0.9 0.85 0.88 37400 0.88 down down correct
TRIL.US Trillium Therapeutics Inc 20251114 0 19.67 19.773 19.67 19.773 400 19.773 up up correct
TRIN.US Trinity Capital Inc 20251114 0 14.7 14.8099 14.61 14.77 646644 13.9657 up up correct
TRIP.US TripAdvisor Inc 20251114 0 14.93 15.37 14.8 14.96 3448963 14.96 up up correct
TRMB.US Trimble Inc 20251114 0 76.55 78.085 75.58 77.56 1189970 77.56 up up correct
TRMD.US TORM plc 20251114 0 22.5 23.08 22.27 23.02 683200 22.3962 up up correct
TRMK.US Trustmark Corporation 20251114 0 38.09 38.51 37.52 38.48 247260 38.0277 up up correct
TRNS.US Transcat Inc 20251114 0 53.83 55.29 53.57 54.29 71056 54.29 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251114 0 1.86 2.05 1.83 1.96 1351800 1.96 up up correct
TROO.US TROOPS Inc 20251114 0 1.24 1.29 1.24 1.25 37100 1.25 up down incorrect
TROW.US T. Rowe Price Group Inc 20251114 0 102.54 103.235 101.56 101.72 1544546 100.4885 down up incorrect
TRS.US TriMas Corporation 20251114 0 32.24 32.24 31.07 31.24 705500 31.2071 down up incorrect
TRST.US TrustCo Bank Corp NY 20251114 0 39.67 40.19 39.3 40.1 91405 39.4081 up up correct
TRTN.US PE 20251114 0 19.7512 19.7512 19.4182 19.5 9350 19.1421 down down correct
TRUE.US TrueCar Inc 20251114 0 2.27 2.32 2.25 2.3 505530 2.3 up up correct
TRUP.US Trupanion Inc 20251114 0 38.91 38.98 37.27 37.74 424190 37.74 down down correct
TRVG.US trivago N.V 20251114 0 3 3.095 3 3 60714 3
TRVI.US Trevi Therapeutics Inc 20251114 0 12.14 12.14 11.3 11.37 1474168 11.37 down up incorrect
TRVN.US Trevena Inc 20251114 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 20251114 0 24.43 25.42 24.27 24.89 66441 24.89 up up correct
TSBK.US Timberland Bancorp Inc 20251114 0 33.43 33.74 33.16 33.7 10203 33.4515 up up correct
TSCO.US Tractor Supply Company 20251114 0 55.99 56.37 55.35 55.42 4955300 54.9334 down down correct
TSEM.US Tower Semiconductor Ltd 20251114 0 94.92 101.15 94 99.26 1713073 99.26 up up correct
TSHA.US Taysha Gene Therapies Inc 20251114 0 3.9 4.28 3.9 4.13 3444200 4.13 up up correct
TSIFX.US TSIFX 20251114 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251114 0 386.3 412.19 382.78 404.35 105506700 404.35 up up correct
TTD.US The Trade Desk Inc 20251114 0 42.145 42.69 41.5 41.93 11493450 41.93 down down correct
TTEC.US TTEC Holdings Inc 20251114 0 2.83 2.99 2.78 2.85 508689 2.85 up up correct
TTEK.US Tetra Tech Inc 20251114 0 37.38 37.63 35.8 36.21 4785300 36.0841 down down correct
TTGT.US TechTarget Inc 20251114 0 5.03 5.16 4.85 5.16 473300 5.16 up up correct
TTMI.US TTM Technologies Inc 20251114 0 60.41 68.99 60.35 67.99 3011136 67.99 up up correct
TTOO.US T2 Biosystems Inc 20251114 0 0.012 0.012 0.012 0.012 400 0.012
TTSH.US Tile Shop Holdings Inc. Common Stock 20251114 0 6.31 6.34 6.28 6.34 163530 6.34 up up correct
TTWO.US Take 20251114 0 235.95 238.265 234.01 235.03 1542943 235.03 down down correct
TUSK.US Mammoth Energy Services Inc 20251114 0 1.91 1.98 1.879 1.95 155801 1.95 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20251114 0 11.86 11.86 11.86 11.86 0 11.86
TVACW.US Thayer Ventures Acquisition Corporation 20251114 0 1.3699 1.4233 1.348 1.4226 3004200 1.4226 up up correct
TVTX.US Travere Therapeutics Inc 20251114 0 33.14 35.319 33.05 34.5 1218059 34.5 up up correct
TW.US Tradeweb Markets Inc 20251114 0 109.77 110.685 108.43 109.52 1152000 109.275 down down correct
TWIN.US Twin Disc Incorporated 20251114 0 15.18 15.72 15.15 15.15 24110 15.0766 down down correct
TWST.US Twist Bioscience Corporation 20251114 0 26.32 27.25 23.3 26.87 5759225 26.87 up up correct
TXG.US 10x Genomics Inc 20251114 0 15.33 16.3 15.12 15.89 3272700 15.89 up up correct
TXMD.US TherapeuticsMD Inc 20251114 0 1.59 2 1.57 1.96 290700 1.96 up up correct
TXN.US Texas Instruments Incorporated 20251114 0 160.5 160.88 158.3 159.33 6041500 158.2968 down down correct
TXRH.US Texas Roadhouse Inc 20251114 0 166.64 168.115 165.73 167.345 741569 166.6792 up up correct
TYRA.US Tyra Biosciences Inc 20251114 0 15.24 16.13 15.06 15.73 345156 15.73 up up correct
TZOO.US Travelzoo 20251114 0 7.32 7.435 7.17 7.25 89368 7.25 down down correct
UAL.US United Airlines Holdings Inc 20251114 0 95 96.34 94.24 95.03 3314000 95.03 up down incorrect
UBCP.US United Bancorp Inc 20251114 0 13.05 13.0999 13.05 13.05 4853 12.8721
UBFO.US United Security Bancshares 20251114 0 9.82 9.82 9.55 9.71 15806 9.596 down up incorrect
UBSI.US United Bankshares Inc 20251114 0 35.72 36.535 35.72 36.43 650090 36.0798 up down incorrect
UCL.US uCloudlink Group Inc 20251114 0 2.14 2.23 2.14 2.23 3573 2.23 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20251114 0 23.27 24.53 23.2 23.9 361259 23.9 up down incorrect
UDMY.US Udemy Inc. Common Stock 20251114 0 5.11 5.255 5.11 5.18 1543001 5.18 up up correct
UEIC.US Universal Electronics Inc 20251114 0 2.95 3.01 2.9401 2.97 235346 2.97 up up correct
UFCS.US United Fire Group Inc 20251114 0 36.57 37.19 36.51 37.11 91032 36.7507 up up correct
UFPI.US UFP Industries Inc 20251114 0 89.56 91.03 89.31 90.49 464600 89.834 up up correct
UFPT.US UFP Technologies Inc 20251114 0 230.47 237.03 227.31 231.58 101577 231.58 up up correct
UG.US United 20251114 0 6.19 6.19 6.15 6.15 3712 5.935 down down correct
UGRO.US urban 20251114 0 0.238 0.28 0.23 0.25 63524 6.25 up up correct
UHAL.US AMERCO 20251114 0 51.14 51.84 50.49 51.53 141800 51.53 up up correct
UK.US Ucommune International Ltd 20251114 0 0.8146 1.05 0.8079 1.05 120293 1.05 up up correct
UKOMW.US Ucommune International Ltd 20251114 0 0.0038 0.0038 0.0022 0.0022 144102 0.0022 down down correct
ULBI.US Ultralife Corporation 20251114 0 5.68 5.82 5.56 5.56 38276 5.56 down down correct
ULCC.US Frontier Group Holdings Inc 20251114 0 3.94 4.04 3.82 3.92 2802901 3.92 down down correct
ULH.US Universal Logistics Holdings Inc 20251114 0 14.275 14.9234 13.925 14.16 40974 14.061 down down correct
ULTA.US Ulta Beauty Inc 20251114 0 530.06 536.05 527.16 529.34 506800 529.34 down down correct
UMBF.US UMB Financial Corporation 20251114 0 108.08 108.93 107.595 108.4 416444 107.9909 up up correct
UNB.US Union Bankshares Inc 20251114 0 23.19 23.33 20.65 21.7 65200 21.3873 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251114 0 5.21 6.041 5.15 5.67 905200 5.67 up up correct
UNIT.US Uniti Group Inc 20251114 0 5.9 6.315 5.87 6.28 2479441 6.28 up up correct
UNTY.US Unity Bancorp Inc 20251114 0 47 48.6 47 48.57 25380 48.2817 up up correct
UONE.US Urban One Inc 20251114 0 1.15 1.18 1.15 1.17 1620 11.7 up down incorrect
UONEK.US Urban One Inc 20251114 0 0.505 0.505 0.47 0.486 2602 4.86 down up incorrect
UPC.US Universe Pharmaceuticals INC 20251114 0 3.71 3.74 3.6305 3.65 5805 3.65 down up incorrect
UPLD.US Upland Software Inc 20251114 0 1.81 1.9603 1.79 1.83 130833 1.83 up down incorrect
UPST.US Upstart Holdings Inc 20251114 0 38.12 39.9 37.8 38.72 6967200 38.72 up down incorrect
UPWK.US Upwork Inc 20251114 0 16.75 16.85 16.39 16.48 2452978 16.48 down up incorrect
URBN.US Urban Outfitters Inc 20251114 0 61.9 63.36 61.41 61.46 1914100 61.46 down down correct
URGN.US UroGen Pharma Ltd 20251114 0 23 25 23 23.76 1030308 23.76 up up correct
UROY.US Uranium Royalty Corp 20251114 0 3.625 3.77 3.55 3.62 2789589 3.62 down down correct
USAU.US U.S. Gold Corp 20251114 0 14.61 15.07 14.52 14.89 149000 14.89 up up correct
USCB.US US Century Bank 20251114 0 17.66 17.708 17.36 17.67 10570 17.5581 up up correct
USEG.US U.S. Energy Corp 20251114 0 1.04 1.07 1.02 1.05 264997 1.05 up up correct
USIO.US Usio Inc 20251114 0 1.39 1.42 1.38 1.41 52366 1.41 up up correct
USLM.US United States Lime & Minerals Inc 20251114 0 118.17 119.61 117.09 119.44 42900 119.3119 up up correct
USQIX.US USQ Core Real Estate Fund 20251114 0 21.64 21.64 21.64 21.64 0 21.0815
USQSX.US USQ Core Real Estate Fund 20251114 0 21.78 21.78 21.78 21.78 0 21.78
UTHR.US United Therapeutics Corporation 20251114 0 460.34 470.86 460.34 466.4 426185 466.4 up up correct
UTMD.US Utah Medical Products Inc 20251114 0 56.1 56.38 54.7901 55.38 23750 55.0814 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20251114 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251114 0 2.47 2.47 2.47 2.47 300 2.47
UVSP.US Univest Financial Corporation 20251114 0 30.51 30.84 29.94 30.75 94749 30.556 up up correct
UXIN.US Uxin Limited 20251114 0 2.81 3.038 2.77 2.85 37612 2.85 up up correct
VABK.US Virginia National Bankshares Corporation 20251114 0 40.08 40.08 39.51 40.02 14621 39.665 down down correct
VALN.US Valneva SE 20251114 0 8.98 9.325 8.98 9.05 8399 9.05 up up correct
VALU.US Value Line Inc 20251114 0 36.3 36.95 36 36.8 2878 36.4872 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251114 0 0.0001 0.035 0.0001 0.0001 664 0.0001
VBNK.US VersaBank Common Shares 20251114 0 11.5274 12.03 11.5274 11.74 35287 11.7257 up up correct
VC.US Visteon Corporation 20251114 0 105.15 105.4 103.32 105.12 258100 104.421 down down correct
VCEL.US Vericel Corporation 20251114 0 39.26 40.76 39.25 39.86 423968 39.86 up up correct
VCNX.US Vaccinex Inc 20251114 0 0.38 0.7 0.38 0.7 1200 0.7 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20251114 0 28.64 28.64 28.64 28.64 0 28.0033
VCTR.US Victory Capital Holdings Inc 20251114 0 63.02 64.27 62.7 63.34 509535 62.8481 up up correct
VCYT.US Veracyte Inc 20251114 0 38.67 39.65 38.28 39.35 1021859 39.35 up up correct
VECO.US Veeco Instruments Inc 20251114 0 28.08 29.39 27.61 29.18 711160 29.18 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251114 0 1.83 1.91 1.68 1.73 50900 1.73 down down correct
VELO.US Velocity Acquisition Corp 20251114 0 4.7 5.19 4.54 4.66 324100 4.66 down down correct
VEON.US VEON Ltd 20251114 0 47 48.76 46.44 48.15 69100 48.15 up up correct
VERA.US Vera Therapeutics Inc 20251114 0 27.55 29.04 27.55 28.35 1250367 28.35 up up correct
VERB.US Verb Technology Company Inc 20251114 0 3.34 3.565 3.3 3.31 491559 3.31 down down correct
VERI.US Veritone Inc 20251114 0 3.94 4.44 3.94 4.3 5895297 4.3 up up correct
VERO.US Venus Concept Inc 20251114 0 1.7 1.8 1.65 1.74 85100 1.74 up up correct
VERU.US Veru Inc 20251114 0 2.46 2.6724 2.46 2.54 74544 2.54 up up correct
VERX.US Vertex Inc 20251114 0 20.06 20.41 19.77 20.17 1189700 20.17 up up correct
VFF.US Village Farms International Inc 20251114 0 3.46 3.92 3.3678 3.75 4358388 3.75 up up correct
VFLEX.US VFLEX 20251114 0 27.28 27.28 27.28 27.28 0 26.8057
VG.US Vonage Holdings Corp 20251114 0 7.8 8.24 7.79 7.98 5593000 7.9579 up up correct
VIA.US Via Renewables Inc 20251114 0 43.01 45.875 42.248 43.87 339000 43.87 up up correct
VIASP.US Via Renewables Inc 20251114 0 25.375 25.55 25.375 25.55 900 24.8871 up up correct
VIAV.US Viavi Solutions Inc 20251114 0 16.52 17.1676 16.42 16.89 3835189 16.89 up up correct
VICR.US Vicor Corporation 20251114 0 84.92 91.185 84.51 89 341140 89 up down incorrect
VINP.US Vinci Partners Investments Ltd 20251114 0 12.07 12.49 12.01 12.16 58900 12.0063 up up correct
VIOT.US Viomi Technology Co. Ltd 20251114 0 2.45 2.6174 2.45 2.6 310976 2.6 up up correct
VIR.US Vir Biotechnology Inc 20251114 0 5.36 5.86 5.36 5.63 1259609 5.63 up up correct
VIRC.US Virco Mfg. Corporation 20251114 0 7.07 7.07 6.84 6.94 31716 6.914 down down correct
VIRT.US Virtu Financial Inc 20251114 0 35.27 35.52 35.06 35.18 448537 34.743 down down correct
VIRX.US Viracta Therapeutics Inc 20251114 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251114 0 2.65 2.65 2.65 2.65 400 2.65
VITL.US Vital Farms Inc 20251114 0 32.51 33.4 31.899 32.18 747200 32.18 down down correct
VIVE.US Viveve Medical Inc 20251114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251114 0 37.26 40.3 37.24 39.11 3432305 39.11 up up correct
VLGEA.US Village Super Market Inc 20251114 0 33.99 34.35 33.54 34.2 31271 33.9604 up up correct
VLY.US Valley National Bancorp 20251114 0 10.68 10.85 10.63 10.81 5365300 10.7102 up up correct
VLYPO.US Valley National Bancorp 20251114 0 25.1099 25.1099 24.98 25.07 5954 24.5791 down down correct
VLYPP.US Valley National Bancorp 20251114 0 25.3 25.53 25.2501 25.2501 1838 24.7399 down down correct
VMAR.US Vision Marine Technologies Inc 20251114 0 1.26 1.26 1.17 1.2 3218 48 down down correct
VMD.US Viemed Healthcare Inc 20251114 0 6.36 6.46 6.335 6.39 88000 6.39 up up correct
VMEO.US Vimeo Inc 20251114 0 7.83 7.84 7.82 7.83 1564700 7.83
VNDA.US Vanda Pharmaceuticals Inc 20251114 0 4.32 4.385 4.28 4.35 319656 4.35 up down incorrect
VNET.US 21Vianet Group Inc 20251114 0 8.4 8.94 8.18 8.8 6316800 8.8 up down incorrect
VNO.US PO 20251114 0 14.81 14.885 14.66 14.77 17325 14.4921 down up incorrect
VNOM.US Viper Energy Partners LP 20251114 0 36.89 38 36.58 37.95 1136769 37.508 up down incorrect
VOD.US Vodafone Group Plc 20251114 0 12.36 12.37 12.235 12.32 3449504 12.0585 down up incorrect
VOR.US Vor Biopharma Inc 20251114 0 9.5 10.35 9.5 10.01 523400 10.01 up down incorrect
VRA.US Vera Bradley Inc 20251114 0 2.57 2.7 2.51 2.61 197388 2.61 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20251114 0 1.25 1.3 1.16 1.2 195000 1.2 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20251114 0 3.79 4.015 3.7329 3.93 51376 3.93 up up correct
VRDN.US Viridian Therapeutics Inc 20251114 0 28.15 29.27 27.99 28.77 2729035 28.77 up up correct
VREX.US Varex Imaging Corporation 20251114 0 11.84 12.075 11.59 11.92 216775 11.92 up up correct
VRM.US Vroom Inc 20251114 0 21.05 21.05 20.4 20.4 2000 20.4 down down correct
VRME.US VerifyMe Inc 20251114 0 0.7812 0.8349 0.778 0.799 292000 0.799 up up correct
VRNS.US Varonis Systems Inc 20251114 0 33.34 34.06 32.81 33.69 2225200 33.69 up up correct
VRNT.US Verint Systems Inc 20251114 0 20.29 20.32 20.29 20.31 684100 20.31 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20251114 0 0.021 0.021 0.021 0.021 0 0.021
VRRM.US Verra Mobility Corporation 20251114 0 22.62 23.27 22.34 23.19 1213400 23.19 up up correct
VRSK.US Verisk Analytics Inc 20251114 0 217.995 219.12 214.37 215.84 1086637 215.3927 down down correct
VRSN.US VeriSign Inc 20251114 0 250.9 254.86 247.4463 252.88 670562 251.1674 up up correct
VRTS.US Virtus Investment Partners Inc 20251114 0 164.23 164.23 161.525 162.04 50880 159.696 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251114 0 440.02 442.22 433.67 437.15 1264988 437.15 down down correct
VS.US Versus Systems Inc 20251114 0 1.52 1.52 1.41 1.42 20900 1.42 down down correct
VSAT.US Viasat Inc 20251114 0 34.26 36.78 34.2 36.06 1364900 36.06 up up correct
VSEC.US VSE Corporation 20251114 0 162.88 174.27 162.02 171.2 443318 171.118 up up correct
VSSYW.US Versus Systems Inc 20251114 0 0.027 0.027 0.027 0.027 0 0.027
VSTA.US Vasta Platform Limited 20251114 0 4.955 4.98 4.92 4.97 2669 4.97 up up correct
VSTM.US Verastem Inc 20251114 0 7.56 7.78 7.29 7.56 2806400 7.56
VTGN.US VistaGen Therapeutics Inc 20251114 0 3.72 3.84 3.6 3.8 308300 3.8 up up correct
VTRS.US Viatris Inc 20251114 0 10.83 10.9 10.66 10.72 7397800 10.597 down down correct
VTSI.US VirTra Inc 20251114 0 4.85 5.08 4.715 4.85 159024 4.85
VTVT.US vTv Therapeutics Inc 20251114 0 30.89 30.89 29.71 30.8 15300 30.8 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251114 0 9.22 9.85 8.98 9.25 2715997 9.25 up up correct
VUZI.US Vuzix Corporation 20251114 0 2.33 2.44 2.235 2.26 2108842 2.26 down down correct
VVOS.US Vivos Therapeutics Inc 20251114 0 2.38 2.439 2.3 2.34 72100 2.34 down down correct
VVPR.US VivoPower International PLC 20251114 0 3.1 3.275 3.037 3.08 257400 3.08 down down correct
VXRT.US Vaxart Inc 20251114 0 0.37 0.42 0.36 0.41 855900 0.41 up up correct
VYGR.US Voyager Therapeutics Inc 20251114 0 3.93 4.09 3.81 3.93 446400 3.93
VYNE.US VYNE Therapeutics Inc 20251114 0 0.355 0.387 0.353 0.374 1559900 0.374 up up correct
WABC.US Westamerica Bancorporation 20251114 0 47.94 48.275 47.35 47.98 137664 47.5436 up up correct
WAFD.US Washington Federal Inc 20251114 0 30.41 30.69 30.2 30.57 702097 30.0585 up up correct
WAFDP.US Washington Federal Inc 20251114 0 16.56 16.59 16.45 16.53 3500 16.2381 down down correct
WAFU.US Wah Fu Education Group Limited 20251114 0 1.87 1.87 1.78 1.849 3700 1.849 down down correct
WAL.US PA 20251114 0 21.51 21.7 21.5 21.52 57986 21.2699 up up correct
WALD.US Waldencast Acquisition Corp 20251114 0 1.86 1.91 1.79 1.89 241600 1.89 up up correct
WALDW.US Waldencast Acquisition Corp 20251114 0 0.034 0.04 0.034 0.04 400 0.04 up up correct
WASH.US Washington Trust Bancorp Inc 20251114 0 27.77 27.83 27.45 27.81 121846 27.283 up up correct
WATT.US Energous Corporation 20251114 0 6.69 7.14 6.6 6.83 66800 6.83 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251114 0 7.56 7.8 7.53 7.79 11700 7.79 up up correct
WB.US Weibo Corporation 20251114 0 10.22 10.33 10.04 10.06 1006500 10.06 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251114 0 34.15 35.235 34.03 34.85 133300 34.85 up up correct
WDAY.US Workday Inc 20251114 0 225.83 235 225.83 230.82 3100200 230.82 up up correct
WDC.US Western Digital Corporation 20251114 0 150.58 161.68 150.08 157.83 9677800 157.6278 up down incorrect
WDFC.US WD 20251114 0 198.69 200.41 196 198.14 78200 197.158 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251114 0 1.84 1.84 1.84 1.84 0 1.84
WEN.US The Wendy's Company 20251114 0 8.7 8.78 8.55 8.62 6870000 8.3222 down down correct
WERN.US Werner Enterprises Inc 20251114 0 24.6 24.8 24.05 24.35 617449 24.2386 down up incorrect
WEYS.US Weyco Group Inc 20251114 0 33.18 34.925 32.8 34.76 61122 34.49 up up correct
WFC.US PD 20251114 0 17.41 17.54 17.3676 17.46 60812 16.9437 up up correct
WFCF.US Where Food Comes From Inc 20251114 0 12.01 12.15 11.88 11.99 1300 11.99 down down correct
WFCPX.US Wells Fargo & Co Non 20251114 0 17.17 17.17 17.17 17.17 0 16.8748
WFRD.US Weatherford International plc Ordinary Shares 20251114 0 71.8 73.79 70.48 72.2 1021000 72.0033 up up correct
WHF.US WhiteHorse Finance Inc 20251114 0 6.76 7.05 6.7 7.04 143050 6.7952 up up correct
WHLM.US Wilhelmina International Inc 20251114 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251114 0 1.96 1.96 1.84 1.85 15350 11.1 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251114 0 35.05 35.05 35.05 35.05 0 35.05
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251114 0 81 93.11 81 93.11 1830 93.11 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251114 0 3.65 3.65 3.65 3.65 0 3.65
WILC.US G. Willi 20251114 0 22.29 22.7 22.07 22.17 5300 22.17 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251114 0 2.9 3.01 2.86 2.93 147400 2.93 up up correct
WINA.US Winmark Corporation 20251114 0 411.99 422.77 410.45 422.15 67322 421.2138 up up correct
WING.US Wingstop Inc 20251114 0 233.33 241.03 229.08 232.89 524800 232.289 down down correct
WINT.US Windtree Therapeutics Inc 20251114 0 0.06 0.07 0.06 0.07 170500 0.07 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20251114 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251114 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251114 0 125.85 128.21 124.74 125.29 1223900 125.29 down down correct
WKEY.US WISeKey International Holding AG 20251114 0 9.49 10.49 9.1556 9.2 716884 9.2 down up incorrect
WKHS.US Workhorse Group Inc 20251114 0 0.65 0.675 0.601 0.619 85075 7.428 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20251114 0 2.15 2.26 2.15 2.15 195600 2.15
WLDN.US Willdan Group Inc 20251114 0 89.03 96.16 87.82 95.87 288100 95.87 up down incorrect
WLFC.US Willis Lease Finance Corporation 20251114 0 129.02 134.9989 128.9001 130.68 93248 130.0232 up down incorrect
WMG.US Warner Music Group Corp 20251114 0 30.23 30.42 30.01 30.355 1274253 29.9685 up up correct
WNEB.US Western New England Bancorp Inc 20251114 0 11.7 11.85 11.63 11.79 42078 11.731 up down incorrect
WNW.US Wunong Net Technology Company Limited 20251114 0 1.57 1.755 1.57 1.647 5232 1.647 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20251114 0 3.01 3.055 2.955 2.96 1750800 2.96 down up incorrect
WORX.US SCWorx Corp 20251114 0 0.3 0.32 0.284 0.288 1610800 0.288 down up incorrect
WPRT.US Westport Fuel Systems Inc 20251114 0 1.7 1.7 1.67 1.67 54900 1.67 down up incorrect
WRAP.US Wrap Technologies Inc 20251114 0 2.12 2.48 2.07 2.42 490600 2.42 up down incorrect
WRLD.US World Acceptance Corporation 20251114 0 137.42 138.7 135.85 137.73 49100 137.73 up down incorrect
WSBC.US WesBanco Inc 20251114 0 31.02 31.25 30.67 31.17 418977 30.4774 up up correct
WSBCP.US WesBanco Inc 20251114 0 24.99 24.9945 24.99 24.99 124925 24.99
WSBF.US Waterstone Financial Inc 20251114 0 15.33 15.64 15.33 15.61 31200 15.4695 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251114 0 17.01 17.68 16.81 17.57 3202500 17.4502 up up correct
WSFS.US WSFS Financial Corporation 20251114 0 54.17 54.915 53.51 54.55 360339 54.4106 up up correct
WTBA.US West Bancorporation Inc 20251114 0 21.74 21.92 21.16 21.91 24346 21.7 up up correct
WTER.US The Alkaline Water Company Inc 20251114 0 0.0118 0.0125 0.011 0.012 69259 0.12 up up correct
WTFC.US Wintrust Financial Corporation 20251114 0 127.84 128.3 126.03 128.3 345177 127.8529 up up correct
WTW.US Weight Watchers International Inc 20251114 0 325.6 328.535 321.12 322.13 707060 321.2416 down down correct
WVE.US Wave Life Sciences Ltd 20251114 0 6.54 7.13 6.51 7.08 2323923 7.08 up up correct
WVVI.US Willamette Valley Vineyards Inc 20251114 0 2.84 2.84 2.56 2.67 9000 2.67 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251114 0 3.27 3.28 3.2 3.2 3357 2.9972 down down correct
WW.US WW International Inc 20251114 0 27.52 28.2 26.85 27.12 195900 27.12 down down correct
WWD.US Woodward Inc 20251114 0 257.73 266.11 255.82 260.44 713260 259.9467 up down incorrect
WYNN.US Wynn Resorts Limited 20251114 0 120.76 122.87 118.53 120.73 1212500 120.2178 down up incorrect
XAIR.US Beyond Air Inc 20251114 0 1.41 1.4396 1.35 1.38 218722 1.38 down up incorrect
XBIO.US Xenetic Biosciences Inc 20251114 0 2.51 2.7 2.51 2.6 47402 2.6 up down incorrect
XBIT.US XBiotech Inc 20251114 0 2.6 2.7028 2.56 2.64 59284 2.64 up up correct
XCAPX.US ACAP Strategic Fund 20251114 0 28.79 28.79 28.79 28.79 0 28.79
XCUR.US Exicure Inc 20251114 0 3.7 3.7466 3.7 3.71 4688 3.71 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251114 0 21.89 21.89 21.89 21.89 0 21.89
XEL.US Xcel Energy Inc 20251114 0 80.18 81 79.64 80.58 4233708 79.9628 up up correct
XELA.US Exela Technologies Inc 20251114 0 0.002 0.08 0.002 0.08 1600 0.08 up up correct
XELB.US Xcel Brands Inc 20251114 0 0.936 0.9493 0.84 0.85 48616 0.85 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251114 0 39.86 41.2 39.86 40.76 1060500 40.76 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251114 0 7.12 7.32 7.01 7.18 2961200 7.18 up up correct
XFOR.US X4 Pharmaceuticals Inc 20251114 0 3.62 3.73 3.61 3.66 282100 3.66 up up correct
XGN.US Exagen Inc 20251114 0 9.19 9.28 8.91 9.01 369300 9.01 down down correct
XILSX.US Pioneer ILS Interval Fund 20251114 0 10.24 10.24 10.24 10.24 0 9.3319
XLO.US Xilio Therapeutics Inc. Common Stock 20251114 0 0.66 0.724 0.66 0.707 450900 0.707 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251114 0 57.7 61.65 57.7 60.58 653100 60.58 up up correct
XNCR.US Xencor Inc 20251114 0 13.83 15.09 13.73 14.93 788523 14.93 up up correct
XNET.US Xunlei Limited 20251114 0 7.6 7.83 7.33 7.33 567700 7.33 down down correct
XOMA.US XOMA Corporation 20251114 0 31.95 33 31.69 32.64 37800 32.64 up up correct
XOMAO.US XOMA Corporation 20251114 0 25.39 25.51 25.39 25.51 500 24.9872 up up correct
XOMAP.US XOMA Corporation 20251114 0 26.4 26.4 26.4 26.4 0 25.8704
XONE.US The ExOne Company 20251114 0 49.58 49.58 49.56 49.562 53700 48.9343 down down correct
XOS.US Xos Inc 20251114 0 2.58 2.58 2.35 2.43 38911 2.43 down down correct
XOSWW.US Xos Equity Warrants 20251114 0 0.0091 0.0107 0.0084 0.0101 63340 0.0101 up up correct
XP.US XP Inc 20251114 0 18.99 19.245 18.615 18.66 11247800 18.474 down down correct
XPEL.US XPEL Inc 20251114 0 40.17 41.2 39.97 40.19 431400 40.19 up up correct
XPER.US Xperi Holding Corporation 20251114 0 6.21 6.32 6.1 6.19 533700 6.19 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251114 0 5.64 5.64 5.64 5.64 0 5.4973
XRAY.US DENTSPLY SIRONA Inc 20251114 0 10.79 10.86 10.5 10.52 4351535 10.37 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251114 0 0.5591 0.5591 0.5281 0.5567 61572 0.5567 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251114 0 2.78 2.82 2.66 2.75 5393600 2.7223 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251114 0 9.44 9.44 9.44 9.44 0 9.1821
XSICX.US Voya Senior Income Fund Class 20251114 0 9.42 9.42 9.42 9.42 0 9.225
XSIIX.US ING Senior Incm Fd 20251114 0 9.4 9.4 9.4 9.4 0 9.1888
XSIWX.US ING Senior Incm Fd 20251114 0 9.45 9.45 9.45 9.45 0 9.2375
XSLCX.US Invesco Senior Loan Fund Class 20251114 0 5.64 5.64 5.64 5.64 0 5.4992
XTLB.US XTL Biopharmaceuticals Ltd 20251114 0 0.9286 0.978 0.92 0.92 70385 0.92 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251114 0 1 1.04 0.94 0.95 21273 14.25 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251114 0 1.19 1.34 1.16 1.26 108900 1.26 up down incorrect
YI.US 111 Inc 20251114 0 3.97 4.09 3.69 4.08 8700 4.08 up down incorrect
YJ.US Yunji Inc 20251114 0 1.7 1.7 1.7 1.7 0 1.7
YORW.US The York Water Company 20251114 0 32.14 32.4 31.6 32.2 89638 31.7517 up down incorrect
YQ.US 17 Education & Technology Group Inc 20251114 0 4.85 5.1 4.85 4.97 6900 4.97 up up correct
YTRA.US Yatra Online Inc 20251114 0 1.64 1.64 1.51 1.58 124100 1.58 down down correct
Z.US Zillow Group Inc 20251114 0 69.3 70.327 68.53 68.8 3767900 68.8 down down correct
ZBRA.US Zebra Technologies Corporation 20251114 0 238.01 243.49 237.12 240.56 825900 240.56 up up correct
ZCMD.US Zhongchao Inc 20251114 0 0.674 0.698 0.633 0.662 775 5.296 down down correct
ZD.US Ziff Davis Inc. 20251114 0 30.63 30.77 29.48 30.35 911000 30.35 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251114 0 1.331 1.397 1.31 1.39 6300 1.39 up up correct
ZEUS.US Olympic Steel Inc 20251114 0 33.48 34.945 33.48 33.98 140126 33.8402 up up correct
ZG.US Zillow Group Inc 20251114 0 67.73 68.71 66.95 67.21 908200 67.21 down down correct
ZION.US Zions Bancorporation National Association 20251114 0 50.54 51.09 50.04 51.02 1187377 50.6551 up up correct
ZIONP.US Zions Bancorporation National Association 20251114 0 20.5 20.7501 20.49 20.7 20595 20.108 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251114 0 13.29 13.29 12.25 12.25 700 12.25 down down correct
ZKIN.US ZK International Group Co. Ltd 20251114 0 2.68 2.68 2.55 2.58 6600 2.58 down up incorrect
ZLAB.US Zai Lab Limited 20251114 0 21.6 22.19 21.6 21.75 504300 21.75 up down incorrect
ZM.US Zoom Video Communications Inc 20251114 0 82.85 84.88 82.5 84.22 2111200 84.22 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20251114 0 1.3 1.36 1.282 1.33 434700 1.33 up up correct
ZS.US Zscaler Inc 20251114 0 303.76 307 292.18 299.45 2170400 299.45 down down correct
ZUMZ.US Zumiez Inc 20251114 0 22.14 22.43 22 22.3 130365 22.3 up up correct
ZVZZT.US NASDAQ TEST STOCK 20251114 0 12.17 30.4 12.17 21.7 161112 21.7 up up correct
ZYXI.US Zynex Inc 20251114 0 0.77 0.78 0.51 0.57 1415300 0.57 down down correct

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