CollectAI

close-nasdaq_stocks

2025/11/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251117 0 6.41 6.41 6.41 6.41 0 6.3201
AACG.US ATA Creativity Global 20251117 0 1.22 1.27 1.22 1.23 9979 1.23 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20251117 0 10.22 10.24 10.1949 10.2 125588 10.2 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251117 0 10.74 11.4999 10.74 11.4999 1623 11.4999 up up correct
AAIDX.US AAIDX 20251117 0 20.57 20.57 20.57 20.57 0 19.3118
AAL.US American Airlines Group Inc 20251117 0 12.76 12.78 12.25 12.34 43055600 12.34 down down correct
AAME.US Atlantic American Corporation 20251117 0 2.92 3.054 2.66 2.66 45593 2.66 down down correct
AAOI.US Applied Optoelectronics Inc 20251117 0 21.42 23 21 21.63 4845494 21.63 up up correct
AAON.US AAON Inc 20251117 0 93.99 95.12 91.19 91.95 980000 91.8523 down up incorrect
AAPL.US Apple Inc 20251117 0 268.82 270.49 265.73 267.46 45018300 267.21 down down correct
AATC.US Image Sensing Systems Inc 20251117 0 6.4 6.55 6.27 6.47 23700 6.3049 up up correct
ABCB.US Ameris Bancorp 20251117 0 72.82 72.97 69.92 70.43 689300 70.2428 down down correct
ABCL.US AbCellera Biologics Inc 20251117 0 3.66 3.72 3.52 3.6 4612231 3.6 down down correct
ABEO.US Abeona Therapeutics Inc 20251117 0 4.4 4.63 4.39 4.51 2116100 4.51 up up correct
ABNB.US Airbnb Inc 20251117 0 120.74 121.33 116.701 117.6 5187100 117.6 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251117 0 1.73 1.74 1.5 1.58 259600 1.58 down up incorrect
ABR.US PF 20251117 0 22.2 22.26 22.05 22.1 12165 21.7151 down up incorrect
ABSI.US Absci Corporation Common Stock 20251117 0 2.79 3.07 2.76 2.86 5133307 2.86 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20251117 0 4.54 4.6799 4.47 4.54 1100498 4.54
ABVC.US ABVC Biopharma Inc. Common Stock 20251117 0 2.92 3.06 2.845 2.9 48974 2.9 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251117 0 23.65 24.5 23.34 24.01 1207113 24.01 up up correct
ACB.US Aurora Cannabis Inc 20251117 0 4.29 4.395 4.26 4.3 572200 4.3 up up correct
ACET.US Adicet Bio Inc 20251117 0 0.66 0.6859 0.5892 0.5934 186731 9.4944 down down correct
ACGL.US Arch Capital Group Ltd 20251117 0 92.85 93.13 91.67 91.81 1318500 91.81 down down correct
ACGLN.US Arch Capital Group Ltd 20251117 0 17.48 17.48 17.17 17.4 83600 17.1132 down down correct
ACGLO.US Arch Capital Group Ltd 20251117 0 21.05 21.1 20.8 20.93 25684 20.5916 down down correct
ACHC.US Acadia Healthcare Company Inc 20251117 0 16.02 16.165 15.45 15.65 2185527 15.65 down down correct
ACHV.US Achieve Life Sciences Inc 20251117 0 4.35 4.505 4.3 4.4 481268 4.4 up up correct
ACIU.US AC Immune SA 20251117 0 3.26 3.26 3.09 3.1 333293 3.1 down down correct
ACIW.US ACI Worldwide Inc 20251117 0 46.78 47.13 46.02 46.3 943100 46.3 down down correct
ACLS.US Axcelis Technologies Inc 20251117 0 80.9 82.35 79.5781 80.53 444118 80.53 down down correct
ACMR.US ACM Research Inc 20251117 0 31.51 32.6893 31.11 31.47 789909 31.47 down down correct
ACNB.US ACNB Corporation 20251117 0 47.535 47.535 45.87 45.87 15473 45.1744 down down correct
ACRS.US Aclaris Therapeutics Inc 20251117 0 2.51 2.6 2.425 2.45 1057209 2.45 down down correct
ACT.US Enact Holdings Inc. Common Stock 20251117 0 37.78 37.92 36.82 36.9 229900 36.5149 down down correct
ACTG.US Acacia Research Corporation 20251117 0 3.65 3.66 3.485 3.5 118885 3.5 down down correct
ACVA.US ACV Auctions Inc 20251117 0 6.27 6.65 6.12 6.3 5040122 6.3 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251117 0 4.53 4.6499 4.2 4.22 52052 4.22 down down correct
ADAG.US Adagene Inc 20251117 0 1.86 1.9 1.78 1.82 22756 1.82 down down correct
ADBE.US Adobe Inc 20251117 0 331.105 332.38 324.43 325.07 3299999 325.07 down down correct
ADC.US PA 20251117 0 17.68 17.6899 17.51 17.6 5008 17.2463 down down correct
ADI.US Analog Devices Inc 20251117 0 233.03 234.22 227.78 229.94 3885000 228.4155 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20251117 0 0.325 0.3298 0.3103 0.3106 7329 7.765 down down correct
ADMA.US ADMA Biologics Inc 20251117 0 15.41 15.61 15.22 15.42 2299637 15.42 up down incorrect
ADN.US Advent Technologies Holdings Inc 20251117 0 0.563 0.6 0.541 0.542 13139 0.542 down down correct
ADNWW.US Advent Technologies Holdings Inc 20251117 0 0.0019 0.0022 0.0011 0.0019 305670 0.0019
ADP.US Automatic Data Processing Inc 20251117 0 252.81 253.56 250.35 250.9 1761300 249.2886 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251117 0 14 14.24 13.65 13.71 1703400 13.71 down down correct
ADSK.US Autodesk Inc 20251117 0 299.53 299.53 290.89 291.96 1081300 291.96 down down correct
ADTN.US ADTRAN Inc 20251117 0 7.41 7.515 7.25 7.33 1239651 7.33 down down correct
ADTX.US Aditxt Inc 20251117 0 4.66 4.852 4.23 4.24 73100 4.24 down down correct
ADUS.US Addus HomeCare Corporation 20251117 0 109.02 109.77 107.04 107.81 180700 107.81 down down correct
ADV.US Advantage Solutions Inc 20251117 0 1.13 1.16 1.065 1.08 409226 1.08 down down correct
ADVM.US Adverum Biotechnologies Inc 20251117 0 4.27 4.2848 4.23 4.27 1242038 4.27
ADXN.US Addex Therapeutics Ltd 20251117 0 8.5 8.5015 8.4 8.4 2261 8.4 down down correct
ADXS.US Advaxis Inc 20251117 0 0.0847 0.0847 0.0512 0.0512 908 0.0512 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20251117 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251117 0 1.21 1.26 1.18 1.23 18700 7.38 up up correct
AEHR.US Aehr Test Systems 20251117 0 20.12 20.6689 19.811 20.07 616016 20.07 down down correct
AEI.US Alset EHome International Inc 20251117 0 2.39 2.54 2.33 2.35 34583 2.35 down down correct
AEIS.US Advanced Energy Industries Inc 20251117 0 200.27 206.51 197.53 198.54 280500 198.3788 down down correct
AEMD.US Aethlon Medical Inc 20251117 0 5.04 5.04 4.05 4.05 67621 4.05 down down correct
AEP.US American Electric Power Company Inc 20251117 0 122.32 124.01 121.56 123.72 4266000 122.7494 up up correct
AEYE.US AudioEye Inc 20251117 0 11.98 11.98 11.48 11.65 73563 11.65 down down correct
AFBI.US Affinity Bancshares Inc 20251117 0 19.08 19.12 19.06 19.06 6674 19.06 down down correct
AFCG.US AFC Gamma Inc 20251117 0 3.1 3.1211 3.02 3.02 146058 3.02 down down correct
AFIB.US Acutus Medical Inc 20251117 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
AFRM.US Affirm Holdings Inc 20251117 0 69.6 70.39 66.21 68.17 5807112 68.17 down down correct
AFYA.US Afya Limited 20251117 0 14.89 14.89 14.43 14.48 127206 14.48 down down correct
AGEN.US Agenus Inc 20251117 0 4.36 4.595 4.28 4.32 490310 4.32 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251117 0 43.59 45.96 42.5 45.13 882900 45.13 up down incorrect
AGMH.US AGM Group Holdings Inc 20251117 0 3.21 3.23 3.13 3.14 18775 3.14 down down correct
AGNC.US AGNC Investment Corp 20251117 0 10.18 10.23 10.07 10.1 18416100 9.6721 down down correct
AGNCM.US AGNC Investment Corp 20251117 0 24.54 24.6099 24.51 24.5748 11298 24.0446 up up correct
AGNCN.US AGNC Investment Corp 20251117 0 25.43 25.4499 25.175 25.31 103326 24.731 down down correct
AGNCO.US AGNC Investment Corp 20251117 0 25.24 25.34 25.23 25.26 19100 24.6842 up up correct
AGNCP.US AGNC Investment Corp. 20251117 0 24.965 24.9699 24.9 24.9 20037 24.3403 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20251117 0 1.83 1.87 1.63 1.71 173926 1.71 down down correct
AGYS.US Agilysys Inc 20251117 0 128.59 128.59 122.31 122.59 116290 122.59 down down correct
AHCO.US AdaptHealth Corp 20251117 0 9.19 9.555 9.07 9.33 954512 9.33 up up correct
AIHS.US Senmiao Technology Limited 20251117 0 1.18 1.23 1.12 1.12 34673 1.12 down down correct
AIP.US Arteris Inc. Common Stock 20251117 0 13.54 13.7184 13.07 13.37 461275 13.37 down down correct
AIRG.US Airgain Inc 20251117 0 3.63 4.29 3.63 4.01 84002 4.01 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20251117 0 5.47 5.5 3.88 4.17 5399475 4.17 down up incorrect
AIRTP.US Air T Inc 20251117 0 19.67 19.67 19.1 19.12 1995 18.6585 down down correct
AKAM.US Akamai Technologies Inc 20251117 0 87.75 88.88 86.86 87.62 3936400 87.62 down up incorrect
AKBA.US Akebia Therapeutics Inc 20251117 0 1.69 1.835 1.67 1.76 6184802 1.76 up down incorrect
AKRO.US Akero Therapeutics Inc 20251117 0 54.26 54.365 54.24 54.35 1136428 54.35 up up correct
AKTX.US Akari Therapeutics Plc 20251117 0 0.508 0.529 0.465 0.474 244700 0.474 down down correct
ALCO.US Alico Inc 20251117 0 32.881 33.07 32.29 32.34 15044 32.2956 down down correct
ALDX.US Aldeyra Therapeutics Inc 20251117 0 5.05 5.135 4.85 4.95 622206 4.95 down down correct
ALEC.US Alector Inc 20251117 0 1.19 1.295 1.16 1.24 1616428 1.24 up up correct
ALF.US Alfi Inc 20251117 0 10.62 10.621 10.62 10.62 1100 10.62
ALGM.US Allegro MicroSystems Inc 20251117 0 24.79 24.79 23.42 23.6 1695400 23.6 down down correct
ALGN.US Align Technology Inc 20251117 0 135.52 136.56 131.66 132.61 902600 132.61 down down correct
ALGS.US Aligos Therapeutics Inc 20251117 0 6.65 7.3083 6.639 7.02 57856 7.02 up up correct
ALGT.US Allegiant Travel Company 20251117 0 65.77 65.85 62.0181 62.92 286638 62.92 down down correct
ALHC.US Alignment Healthcare Inc 20251117 0 16.58 16.595 16.01 16.04 1642400 16.04 down down correct
ALKS.US Alkermes plc 20251117 0 29.36 30.27 29.12 29.33 2869200 29.33 down down correct
ALKT.US Alkami Technology Inc 20251117 0 20.14 20.88 19.85 20.4 1808200 20.4 up up correct
ALLO.US Allogene Therapeutics Inc 20251117 0 1.22 1.28 1.21 1.23 2369849 1.23 up up correct
ALLT.US Allot Ltd 20251117 0 8.86 9.0999 8.605 8.7 471313 8.7 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20251117 0 449 463.92 449 460.54 962100 460.54 up up correct
ALOT.US AstroNova Inc 20251117 0 8.69 8.69 8.3 8.47 5711 8.47 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251117 0 0.0011 0.0013 0.0005 0.0013 998 0.0013 up down incorrect
ALRM.US Alarm.com Holdings Inc 20251117 0 49.81 49.81 47.89 48.22 328771 48.22 down down correct
ALRS.US Alerus Financial Corporation 20251117 0 21.43 21.63 21.16 21.17 108705 20.9687 down down correct
ALT.US Altimmune Inc 20251117 0 4.14 4.219 4.07 4.19 2313700 4.19 up up correct
ALTO.US Alto Ingredients Inc 20251117 0 2.09 2.12 1.92 1.99 2069100 1.99 down down correct
ALXO.US ALX Oncology Holdings Inc 20251117 0 1.39 1.65 1.36 1.56 739375 1.56 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20251117 0 2.29 2.386 2.27 2.325 87300 2.325 up up correct
AMAL.US Amalgamated Financial Corp 20251117 0 27.9 28.17 26.61 26.75 163622 26.6368 down down correct
AMAT.US Applied Materials Inc 20251117 0 224.2 231.71 223.255 228.71 8713644 227.9782 up up correct
AMBA.US Ambarella Inc 20251117 0 86.22 88.7499 83.06 84.06 798650 84.06 down down correct
AMCX.US AMC Networks Inc 20251117 0 7.77 7.84 7.67 7.82 307329 7.82 up up correct
AMD.US Advanced Micro Devices Inc 20251117 0 242.745 248.77 237.15 240.52 37942207 240.52 down down correct
AMGN.US Amgen Inc 20251117 0 337.64 344.06 336.825 341.71 2996550 336.9552 up up correct
AMKR.US Amkor Technology Inc 20251117 0 31.09 32.08 30.6 30.89 2270087 30.8262 down down correct
AMPG.US AmpliTech Group Inc 20251117 0 3.14 3.16 2.8 3.04 833700 3.04 down down correct
AMPGW.US AmpliTech Group Inc 20251117 0 0.2 0.204 0.181 0.202 1500 0.202 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251117 0 26.04 26.54 25.69 26.02 417693 26.02 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251117 0 10.69 10.69 9.94 9.96 1172400 9.96 down down correct
AMRK.US A 20251117 0 26.063 26.063 24.842 25.2676 937000 24.9847 down down correct
AMRN.US Amarin Corporation plc 20251117 0 16.15 16.48 15.9 16.04 117500 16.04 down down correct
AMSC.US American Superconductor Corporation 20251117 0 33.74 34.01 31.69 32.13 971900 32.13 down down correct
AMSF.US AMERISAFE Inc 20251117 0 41.76 41.9 41.31 41.37 80546 40.9577 down up incorrect
AMST.US Amesite Inc 20251117 0 2.6 2.642 2.57 2.59 23900 2.59 down up incorrect
AMTB.US Amerant Bancorp Inc 20251117 0 17.52 17.74 16.81 16.94 327000 16.872 down up incorrect
AMTX.US Aemetis Inc 20251117 0 1.88 1.8951 1.77 1.8 982303 1.8 down down correct
AMWD.US American Woodmark Corporation 20251117 0 50.86 50.95 49.14 49.33 125792 49.33 down down correct
AMZN.US Amazon.com Inc 20251117 0 233.25 234.6 229.19 232.87 59919020 232.87 down down correct
ANAB.US AnaptysBio Inc 20251117 0 33.67 35.22 33.01 34.77 1271078 34.77 up up correct
ANDE.US The Andersons Inc 20251117 0 49.35 49.56 48.9 49.03 261421 48.8456 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20251117 0 2.27 2.36 2.27 2.29 9375 2.29 up up correct
ANGI.US Angi Inc 20251117 0 10.8 11.09 10.59 10.63 1555734 10.63 down up incorrect
ANGO.US AngioDynamics Inc 20251117 0 12.14 12.25 11.85 11.91 283292 11.91 down down correct
ANIK.US Anika Therapeutics Inc 20251117 0 9.99 10.01 9.54 9.65 257284 9.65 down down correct
ANIP.US ANI Pharmaceuticals Inc 20251117 0 84.22 85.17 81.68 81.97 853556 81.97 down down correct
ANIX.US Anixa Biosciences Inc 20251117 0 4.1 4.25 4.06 4.2 161500 4.2 up up correct
ANNX.US Annexon Inc 20251117 0 2.69 3.115 2.67 3.02 3647775 3.02 up up correct
ANY.US Sphere 3D Corp 20251117 0 0.47 0.505 0.455 0.469 57010 4.69 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251117 0 18.3 18.46 17.34 17.47 444568 17.47 down down correct
AOUT.US American Outdoor Brands Inc 20251117 0 6.42 6.565 6.36 6.36 175500 6.36 down down correct
APA.US APA Corporation 20251117 0 24.71 24.97 24.065 24.38 6063683 24.1503 down down correct
APDN.US Applied DNA Sciences Inc 20251117 0 2.77 2.8599 2.66 2.75 35348 2.75 down down correct
APEI.US American Public Education Inc 20251117 0 34.24 34.54 32.99 33.14 273217 33.14 down down correct
API.US Agora Inc 20251117 0 3.36 3.44 3.22 3.24 283859 3.24 down down correct
APLS.US Apellis Pharmaceuticals Inc 20251117 0 20.06 20.575 19.985 20.1 2174677 20.1 up up correct
APLT.US Applied Therapeutics Inc 20251117 0 0.252 0.4 0.2211 0.2842 317228281 0.2842 up down incorrect
APM.US Aptorum Group Limited 20251117 0 1.38 1.3975 1.325 1.35 41996 1.35 down up incorrect
APOG.US Apogee Enterprises Inc 20251117 0 34.91 35.88 33.45 33.5 274327 33.2598 down up incorrect
APP.US AppLovin Corporation 20251117 0 554.445 558.94 532.31 539.27 3908600 539.27 down up incorrect
APPF.US AppFolio Inc 20251117 0 245.81 247.36 236.37 238.28 223131 238.28 down up incorrect
APPN.US Appian Corporation 20251117 0 43.13 43.24 41.445 41.54 777029 41.54 down down correct
APPS.US Digital Turbine Inc 20251117 0 5.04 5.11 4.68 4.73 3693395 4.73 down down correct
APRE.US Aprea Therapeutics Inc 20251117 0 1.2 1.25 1.15 1.19 22134 1.19 down down correct
APVO.US Aptevo Therapeutics Inc 20251117 0 1.4 1.425 1.35 1.37 28238 24.66 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251117 0 1.76 1.8 1.7401 1.79 3606 1.79 up up correct
APYX.US Apyx Medical Corporation 20251117 0 3.94 4.04 3.93 4.03 143570 4.03 up up correct
AQB.US AquaBounty Technologies Inc 20251117 0 1.07 1.07 0.99 0.99 19200 0.99 down down correct
AQMS.US Aqua Metals Inc 20251117 0 6.3 7.23 6.18 6.86 244459 6.86 up up correct
AQST.US Aquestive Therapeutics Inc 20251117 0 5.39 5.83 5.35 5.82 3925512 5.82 up up correct
ARAY.US Accuray Incorporated 20251117 0 1.05 1.07 0.9951 0.9953 1121855 0.9953 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251117 0 1.36 1.43 1.28 1.3 2673417 1.3 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20251117 0 0.19 0.195 0.19 0.1901 7895 0.1901 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20251117 0 0.27 0.27 0.2406 0.2422 5916 52.3152 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251117 0 1.5 1.53 1.2 1.29 23600 1.29 down down correct
ARCB.US ArcBest Corporation 20251117 0 63.99 63.99 62.08 62.53 235116 62.461 down down correct
ARCC.US Ares Capital Corporation 20251117 0 20.185 20.245 19.66 19.68 5697736 19.2269 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251117 0 7.26 7.32 6.72 6.76 861719 6.76 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251117 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20251117 0 5.81 5.985 5.7403 5.91 2682593 5.91 up up correct
AREC.US American Resources Corporation 20251117 0 3 3.17 2.87 3.13 5630659 3.13 up up correct
ARGX.US argenx SE 20251117 0 911.52 934.13 910.02 929.61 430100 929.61 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251117 0 9.01 9.0355 8.845 8.91 1281873 8.91 down down correct
ARKO.US Arko Corp 20251117 0 4.29 4.31 4.15 4.18 442745 4.18 down down correct
ARKOW.US Arko Corp 20251117 0 0.0101 0.0105 0.01 0.0101 35185 0.0101
ARKR.US Ark Restaurants Corp 20251117 0 7.09 7.095 7.02 7.02 1178 7.02 down down correct
ARLP.US Alliance Resource Partners L.P 20251117 0 24.9 25.19 23.985 24.25 341035 23.6571 down down correct
AROW.US Arrow Financial Corporation 20251117 0 30.53 31.2042 29.49 29.55 32419 29.2995 down down correct
ARQQ.US Arqit Quantum Inc 20251117 0 27.835 28.59 25.61 25.96 434200 25.96 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20251117 0 0.3128 0.35 0.2212 0.2992 145931 0.2992 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251117 0 24.86 26.815 24.82 26.17 4607000 26.17 up up correct
ARRY.US Array Technologies Inc 20251117 0 8.07 8.26 7.52 7.59 7990214 7.59 down down correct
ARTL.US Artelo Biosciences Inc 20251117 0 1.96 1.97 1.82 1.82 56209 1.82 down up incorrect
ARTNA.US Artesian Resources Corporation 20251117 0 32.29 32.43 31.75 31.78 14100 31.4797 down up incorrect
ARTW.US Art's 20251117 0 2.31 2.31 2.16 2.17 57564 2.17 down down correct
ARVN.US Arvinas Inc 20251117 0 10.61 11.12 10.42 11.04 2929774 11.04 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251117 0 41.28 41.58 39.7502 40.15 1612945 40.15 down down correct
ASLE.US AerSale Corporation 20251117 0 5.95 6.14 5.92 6.13 469959 6.13 up down incorrect
ASMB.US Assembly Biosciences Inc 20251117 0 36.32 37.67 35.67 36.33 178300 36.33 up down incorrect
ASML.US ASML Holding N.V 20251117 0 1004.72 1025 1004.266 1020 1691487 1018.6564 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20251117 0 44.54 44.99 43.07 43.16 1950320 43.0563 down down correct
ASPC.US Alpha Capital Acquisition Company 20251117 0 11.2 11.37 11.2 11.21 1100 11.21 up up correct
ASPCU.US Alpha Capital Acquisition Company 20251117 0 11.21 11.21 11.21 11.21 200 11.21
ASPS.US Altisource Portfolio Solutions S.A 20251117 0 9.4 9.6 9.15 9.27 13601 9.27 down down correct
ASPU.US Aspen Group Inc 20251117 0 0.129 0.14 0.129 0.13 11611 0.13 up up correct
ASRT.US Assertio Holdings Inc 20251117 0 0.78 0.7824 0.7306 0.75 70405 11.25 down up incorrect
ASRV.US AmeriServ Financial Inc 20251117 0 3.04 3.35 3.03 3.03 85738 3.0025 down up incorrect
ASTC.US Astrotech Corporation 20251117 0 3.22 3.39 3.22 3.335 34998 3.335 up up correct
ASTE.US Astec Industries Inc 20251117 0 43.69 43.935 42.26 42.32 258044 42.32 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251117 0 3.58 3.66 3.48 3.49 1149817 3.49 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251117 0 0.1473 0.1575 0.1369 0.1575 24705 0.1575 up up correct
ASTS.US AST SpaceMobile Inc 20251117 0 60.56 61.98 56.16 56.6 9462473 56.6 down down correct
ASUR.US Asure Software Inc 20251117 0 8.14 8.19 7.945 7.99 100658 7.99 down down correct
ASYS.US Amtech Systems Inc 20251117 0 7.16 7.41 7 7.1 123000 7.1 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251117 0 4 4.045 3.85 3.96 4397454 3.96 down down correct
ATEC.US Alphatec Holdings Inc 20251117 0 19.52 19.94 19.4175 19.87 1680838 19.87 up up correct
ATER.US Aterian Inc 20251117 0 0.83 0.9 0.777 0.777 76000 0.777 down up incorrect
ATEX.US Anterix Inc 20251117 0 22.67 22.67 21.11 21.19 280596 21.19 down up incorrect
ATHA.US Athira Pharma Inc 20251117 0 4.55 5 4.42 4.6 33006 4.6 up up correct
ATHE.US Alterity Therapeutics Limited 20251117 0 3.79 3.8596 3.67 3.7942 5208 3.7942 up up correct
ATLC.US Atlanticus Holdings Corporation 20251117 0 52.81 53.905 51.2 51.21 114503 51.21 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251117 0 24.74 24.762 24.7 24.7 3700 24.3206 down down correct
ATLCP.US Atlanticus Holdings Corporation 20251117 0 23.9 24.04 23.76 23.85 12500 22.928 down down correct
ATLO.US Ames National Corporation 20251117 0 21.25 21.4 20.82 20.9 18765 20.5294 down down correct
ATMH.US All Things Mobile Analytic Inc 20251117 0 0.067 0.067 0.067 0.067 0 0.067
ATNI.US ATN International Inc 20251117 0 19.95 20.2 19.7 19.85 62253 19.6174 down up incorrect
ATOM.US Atomera Incorporated 20251117 0 2.2 2.2 2.05 2.1 567106 2.1 down up incorrect
ATOS.US Atossa Therapeutics Inc 20251117 0 0.81 0.85 0.7701 0.785 50777 11.775 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20251117 0 13.65 13.73 12.78 13.1 99300 13.1 down down correct
ATRC.US AtriCure Inc 20251117 0 32.6 33.98 32.135 33.12 689029 33.12 up up correct
ATRO.US Astronics Corporation 20251117 0 52.15 53.42 49.45 50.12 861300 50.12 down down correct
ATXI.US Avenue Therapeutics Inc 20251117 0 0.7601 0.8 0.7601 0.8 2598 0.8 up up correct
ATXS.US Astria Therapeutics Inc 20251117 0 12.47 12.62 12.43 12.57 1040741 12.57 up up correct
AUB.US Atlantic Union Bankshares Corporation 20251117 0 32.3 32.53 31.075 31.29 1295608 31.0027 down down correct
AUBN.US Auburn National Bancorporation Inc 20251117 0 25.2 25.2 25.2 25.2 419 24.9489
AUDC.US AudioCodes Ltd 20251117 0 9.2 9.32 9.06 9.13 89025 8.8795 down down correct
AUID.US Ipsidy Inc. Common Stock 20251117 0 2.12 2.13 1.645 1.71 60558 1.71 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251117 0 15.25 15.78 15.15 15.49 1393200 15.49 up up correct
AUR.US Aurora Innovation Inc 20251117 0 4.13 4.13 3.77 3.83 16897300 3.83 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20251117 0 5.42 5.71 5.35 5.5 294213 5.5 up up correct
AUROW.US Aurora Innovation Inc 20251117 0 0.28 0.33 0.26 0.29 50214 0.29 up up correct
AUTL.US Autolus Therapeutics plc 20251117 0 1.36 1.36 1.295 1.34 1793004 1.34 down down correct
AUUD.US Auddia Inc 20251117 0 1.19 1.2 1.13 1.13 34000 1.13 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20251117 0 8.44 8.58 8.26 8.57 1708684 8.57 up up correct
AVAV.US AeroVironment Inc 20251117 0 291.02 292.345 278.67 283.66 668623 283.66 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20251117 0 23.25 23.355 22.86 23.02 4023192 23.02 down down correct
AVGO.US Broadcom Inc 20251117 0 339.815 352.2 337.52 342.65 14799570 341.9956 up up correct
AVIR.US Atea Pharmaceuticals Inc 20251117 0 2.98 3.045 2.92 3.02 363763 3.02 up down incorrect
AVNW.US Aviat Networks Inc 20251117 0 22.1 22.49 21.37 21.55 84783 21.55 down up incorrect
AVO.US Mission Produce Inc 20251117 0 12.5 12.5 11.71 11.73 312250 11.73 down down correct
AVPT.US Avepoint Inc 20251117 0 13.02 13.09 12.83 12.87 1792500 12.87 down down correct
AVT.US Avnet Inc 20251117 0 46.32 46.38 44.82 44.99 759000 44.4182 down down correct
AVTX.US Avalo Therapeutics Inc 20251117 0 15.11 17.54 14.9697 16.875 923796 16.875 up up correct
AVXL.US Anavex Life Sciences Corp 20251117 0 3.5 4.04 3.28 3.58 6351900 3.58 up up correct
AWRE.US Aware Inc 20251117 0 2.343 2.35 2.23 2.23 103843 2.23 down down correct
AXGN.US AxoGen Inc 20251117 0 23.63 24.04 23.28 23.57 276500 23.57 down down correct
AXON.US Axon Enterprise Inc 20251117 0 554.56 554.65 538.36 543.23 812200 543.23 down up incorrect
AXSM.US Axsome Therapeutics Inc 20251117 0 139.53 146.68 138.9 145.56 877100 145.56 up up correct
AXTI.US AXT Inc 20251117 0 10.21 10.94 9.8 10.25 2347083 10.25 up up correct
AYTU.US Aytu Biopharma Inc 20251117 0 2.09 2.16 1.96 1.98 117276 1.98 down down correct
AZN.US AstraZeneca PLC 20251117 0 89.33 90.27 89.12 89.4 1907050 176.9385 up up correct
BAC.US PQ 20251117 0 17.53 17.54 17.2 17.28 184786 17.023 down down correct
BAND.US Bandwidth Inc 20251117 0 14.37 14.41 14.02 14.09 158642 14.09 down down correct
BANF.US BancFirst Corporation 20251117 0 110.97 111.17 105.74 106.95 129958 106.465 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251117 0 26.3 26.3 26.2861 26.2861 514 25.8392 down down correct
BANR.US Banner Corporation 20251117 0 61.64 61.65 58.75 58.98 166343 58.5126 down down correct
BANX.US StoneCastle Financial Corp 20251117 0 21.05 21.25 21.05 21.15 10000 19.9731 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20251117 0 2.602 2.602 2.56 2.6 8028 2.6 down down correct
BATRA.US The Liberty Braves Group 20251117 0 42.36 42.535 41.91 42.03 112500 42.03 down up incorrect
BATRK.US The Liberty Braves Group 20251117 0 38.64 38.64 37.76 38.04 324700 38.04 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20251117 0 5.97 5.99 5.6 5.78 2353000 5.78 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251117 0 6.21 6.225 5.86 5.86 81324 5.86 down down correct
BBGI.US Beasley Broadcast Group Inc 20251117 0 4.006 4.1 3.9 3.9 3012 3.9 down down correct
BBIG.US Vinco Ventures Inc 20251117 0 0.0005 0.0005 0.0005 0.0005 718 0.0005
BBIO.US BridgeBio Pharma Inc 20251117 0 65.69 67.49 65.4 66.9 2532600 66.9 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20251117 0 1.61 1.76 1.6 1.627 79600 1.627 up down incorrect
BBSI.US Barrett Business Services Inc 20251117 0 35.39 35.81 34.654 35.03 327037 34.9481 down up incorrect
BCAB.US BioAtla Inc 20251117 0 0.889 1.03 0.82 1.02 4622601 1.02 up up correct
BCBP.US BCB Bancorp Inc 20251117 0 7.7 7.7113 7.4344 7.45 112857 7.379 down down correct
BCDA.US BioCardia Inc 20251117 0 1.25 1.26 1.21 1.22 40878 1.22 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251117 0 0.6136 0.68 0.593 0.68 15872 0.68 up up correct
BCML.US BayCom Corp 20251117 0 27.96 28.13 27.69 27.77 22442 27.5014 down up incorrect
BCOR.US Blucora Inc 20251117 0 27.62 27.62 26.864 26.974 600 26.1845 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20251117 0 10.76 10.84 10.75 10.8264 901 10.8264 up up correct
BCPC.US Balchem Corporation 20251117 0 157.33 157.6 153.61 155.53 217196 154.579 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20251117 0 7.1 7.205 7 7.03 3261484 7.03 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20251117 0 9.05 9.33 8.07 8.07 60717 8.07 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251117 0 0.0535 0.0535 0.049 0.0526 61890 0.0526 down down correct
BCYC.US Bicycle Therapeutics plc 20251117 0 6.5 6.67 6.3 6.46 330136 6.46 down down correct
BDSX.US Biodesix Inc 20251117 0 8.03 8.5175 7.92 7.92 41877 7.92 down down correct
BDTX.US Black Diamond Therapeutics Inc 20251117 0 4.11 4.195 3.88 4.01 1698828 4.01 down down correct
BEAM.US Beam Therapeutics Inc 20251117 0 21.152 22.72 20.8 22.02 2029307 22.02 up up correct
BEAT.US Heartbeam Inc. Common Stock 20251117 0 1.6 1.6 1.53 1.54 51603 1.54 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20251117 0 0.2965 0.31 0.28 0.31 3225 0.31 up down incorrect
BEEM.US Beam Global 20251117 0 1.65 1.9 1.614 1.83 468100 1.83 up up correct
BELFA.US Bel Fuse Inc 20251117 0 120.59 122 116.01 116.45 63717 116.4101 down down correct
BELFB.US Bel Fuse Inc 20251117 0 146.76 148.9 140.305 141.86 221406 141.8085 down down correct
BFC.US Bank First Corporation 20251117 0 124.75 125.11 120.76 120.95 75996 120.5295 down down correct
BFIN.US BankFinancial Corporation 20251117 0 11.29 11.4 10.96 10.96 15617 10.96 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251117 0 0.83 0.8999 0.82 0.8539 51610 0.8539 up up correct
BFRIW.US Biofrontera Inc. Warrants 20251117 0 0.0971 0.0971 0.0971 0.0971 500 0.0971
BFST.US Business First Bancshares Inc 20251117 0 25.11 25.24 24.191 24.25 173781 24.1246 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251117 0 1.38 1.38 1.25 1.29 67661 1.29 down down correct
BHF.US Brighthouse Financial Inc 20251117 0 65.81 65.86 65.51 65.62 1562312 65.62 down up incorrect
BHFAL.US Brighthouse Financial Inc 20251117 0 17.43 17.5803 17.2601 17.3456 39759 16.592 down up incorrect
BHFAM.US Brighthouse Financial Inc 20251117 0 11.52 11.63 11.35 11.57 184100 11.2751 up down incorrect
BHFAN.US Brighthouse Financial Inc 20251117 0 13.06 13.14 12.98 13.11 81700 12.7709 up up correct
BHFAO.US Brighthouse Financial Inc 20251117 0 16.36 16.48 16.26 16.39 51300 15.9577 up up correct
BHFAP.US Brighthouse Financial Inc 20251117 0 16.13 16.15 16.02 16.1 70200 15.6738 down down correct
BIDU.US Baidu Inc 20251117 0 116.57 118.25 113.98 114.11 3861200 114.11 down down correct
BIIB.US Biogen Inc 20251117 0 167 167.97 163.5 164.68 2244600 164.68 down down correct
BILI.US Bilibili Inc 20251117 0 26.05 26.83 25.95 26.12 2292290 26.12 up up correct
BIMI.US BIMI International Medical Inc 20251117 0 0.0001 0.0001 0.0001 0.0001 15021 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251117 0 1.66 1.685 1.54 1.545 507988 1.545 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251117 0 5.06 5.53 4.82 4.89 83067 4.89 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251117 0 2.521 2.719 2.46 2.67 60775500 2.67 up down incorrect
BIVI.US BioVie Inc 20251117 0 1.47 1.5599 1.37 1.41 147825 1.41 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251117 0 1.47 1.48 1.35 1.43 24300 5.72 down up incorrect
BJRI.US BJ's Restaurants Inc 20251117 0 36.5 37.08 36.01 36.25 501251 36.25 down down correct
BKNG.US Booking Holdings Inc 20251117 0 5030 5089.04 4773 4804.0098 417500 4783.9228 down down correct
BKR.US Baker Hughes Company 20251117 0 48.87 49.53 47.56 47.88 5704200 47.7001 down down correct
BKYI.US BIO 20251117 0 0.99 1.0304 0.97 0.9742 1941884 0.9742 down up incorrect
BL.US BlackLine Inc 20251117 0 54.25 54.6 52.355 52.49 967896 52.49 down up incorrect
BLBD.US Blue Bird Corporation 20251117 0 51.16 51.19 49.71 50 267726 50 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20251117 0 7.5 7.979 7.06 7.32 79000 7.32 down down correct
BLDP.US Ballard Power Systems Inc 20251117 0 2.99 3.11 2.89 2.91 6468118 2.91 down down correct
BLFS.US BioLife Solutions Inc 20251117 0 23.95 24.31 23.75 24.01 447554 24.01 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20251117 0 8.14 8.14 7.82 7.82 48250 7.82 down down correct
BLIN.US Bridgeline Digital Inc 20251117 0 1.043 1.06 0.929 0.95 87296 0.95 down down correct
BLKB.US Blackbaud Inc 20251117 0 60.94 61.38 57.75 57.78 289654 57.78 down down correct
BLMN.US Bloomin' Brands Inc 20251117 0 6.75 6.95 6.58 6.66 2094621 6.66 down down correct
BLNK.US Blink Charging Co 20251117 0 1.41 1.47 1.38 1.4 2247681 1.4 down down correct
BLRX.US BioLineRx Ltd 20251117 0 3.29 3.44 3.25 3.39 30900 3.39 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20251117 0 4.92 4.955 4.545 4.55 1236967 4.55 down down correct
BMBL.US Bumble Inc 20251117 0 3.62 3.735 3.52 3.57 3152831 3.57 down up incorrect
BMEA.US Biomea Fusion Inc 20251117 0 1.25 1.25 1.15 1.16 1980751 1.16 down up incorrect
BMRA.US Biomerica Inc 20251117 0 2.42 2.44 2.29 2.29 18247 2.29 down down correct
BMRC.US Bank of Marin Bancorp 20251117 0 25.92 26.14 25.22 25.35 59810 25.1202 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20251117 0 54.13 55.24 54 54.46 2222701 54.46 up up correct
BNGO.US Bionano Genomics Inc 20251117 0 1.54 1.54 1.45 1.5 364100 1.5 down down correct
BNR.US Burning Rock Biotech Limited 20251117 0 12.8 16.28 12.35 15.28 173071 15.28 up up correct
BNTC.US Benitec Biopharma Inc 20251117 0 13.31 13.94 12.47 13.53 351224 13.53 up up correct
BNTX.US BioNTech SE 20251117 0 103.24 103.91 102.02 102.67 785500 102.67 down down correct
BOKF.US BOK Financial Corporation 20251117 0 106.89 107.88 102.92 103.16 341481 102.6728 down down correct
BOLT.US Bolt Biotherapeutics Inc 20251117 0 4.5 4.65 4.41 4.51 43982 4.51 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20251117 0 1.85 1.8519 1.76 1.76 27101 1.76 down down correct
BOOM.US DMC Global Inc 20251117 0 5.84 6 5.71 5.72 149898 5.72 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251117 0 4.96 5.1 4.9 4.94 79200 4.94 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251117 0 16.75 16.835 16.4949 16.7 2736 16.5251 down down correct
BOXL.US Boxlight Corporation 20251117 0 1.05 1.09 0.9001 0.92 77382 5.52 down down correct
BPOP.US Popular Inc 20251117 0 115.15 115.74 110.03 110.14 730249 109.4346 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251117 0 25.11 25.2566 25.11 25.201 1280 24.821 up up correct
BPRN.US The Bank of Princeton 20251117 0 33.49 33.49 32.17 32.28 7981 31.9814 down down correct
BPTH.US Bio 20251117 0 0.09 0.09 0.08 0.09 18000 0.09
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251117 0 15.47 15.66 15.47 15.64 13300 14.8735 up up correct
BPYPN.US Brookfield Property Partners L.P 20251117 0 13.94 13.995 13.54 13.61 20000 12.9196 down down correct
BPYPO.US Brookfield Property Partners L.P 20251117 0 15.2 15.26 15.01 15.01 37300 14.2294 down down correct
BPYPP.US Brookfield Property Partners L.P 20251117 0 15.27 15.525 15.07 15.16 25900 14.3991 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251117 0 2.2 2.2 2.0917 2.15 51000 2.15 down down correct
BRID.US Bridgford Foods Corporation 20251117 0 7.59 7.69 7.47 7.63 9900 7.63 up down incorrect
BRKR.US Bruker Corporation 20251117 0 41.47 42.69 40.905 41.77 2427166 41.7265 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251117 0 2.1 2.215 1.92 1.97 364818 1.97 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251117 0 1.37 1.37 1.1001 1.24 345679 1.24 down up incorrect
BRY.US Berry Corporation 20251117 0 3.47 3.475 3.365 3.4 929299 3.37 down down correct
BRZE.US Braze Inc. Class A Common Stock 20251117 0 28.62 28.73 26.95 26.98 1410900 26.98 down down correct
BSBK.US Bogota Financial Corp 20251117 0 8.3834 8.4522 8.3834 8.4 4171 8.4 up up correct
BSET.US Bassett Furniture Industries Incorporated 20251117 0 14.67 14.6906 14.47 14.58 22629 14.4 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251117 0 0.009 0.009 0.006 0.006 2204300 0.006 down down correct
BSRR.US Sierra Bancorp 20251117 0 29.51 29.51 28.65 28.66 39544 28.4633 down down correct
BSVN.US Bank7 Corp 20251117 0 41.7155 41.7155 40 40.41 9571 40.161 down down correct
BSY.US Bentley Systems Incorporated 20251117 0 43.02 43.355 41.53 41.84 1756100 41.7713 down down correct
BTAI.US BioXcel Therapeutics Inc 20251117 0 1.64 1.86 1.6307 1.83 911227 1.83 up up correct
BTBD.US BT Brands Inc. Common Stock 20251117 0 1.49 1.6099 1.48 1.503 71742 1.503 up up correct
BTBDW.US BT Brands Inc. Warrant 20251117 0 0.145 0.145 0.145 0.145 1193 0.145
BTBT.US Bit Digital Inc 20251117 0 2.36 2.47 2.225 2.3 30232500 2.3 down down correct
BTCS.US BTCS Inc. Common Stock 20251117 0 2.77 2.77 2.52 2.55 1297889 2.55 down down correct
BTCY.US Biotricity Inc. Common Stock 20251117 0 0.55 0.575 0.49 0.52 26152 0.52 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251117 0 6.57 6.67 6.425 6.48 1042900 6.3274 down down correct
BUSE.US First Busey Corporation 20251117 0 23.06 23.15 22.12 22.17 450006 21.9458 down up incorrect
BVS.US Bioventus Inc 20251117 0 7.32 7.3575 7.035 7.06 283121 7.06 down up incorrect
BWAY.US BrainsWay Ltd 20251117 0 15.67 15.87 15.024 15.18 130200 7.59 down up incorrect
BWB.US Bridgewater Bancshares Inc 20251117 0 16.69 16.93 16.231 16.33 88661 16.33 down up incorrect
BWEN.US Broadwind Inc 20251117 0 2.59 2.98 2.54 2.82 713841 2.82 up up correct
BWFG.US Bankwell Financial Group Inc 20251117 0 45.1 45.48 43.465 43.65 17495 43.4751 down down correct
BWMN.US Bowman Consulting Group Ltd 20251117 0 34.51 35.7699 33.47 33.57 159416 33.57 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251117 0 13.95 14.3 13.821 13.91 31900 13.91 down down correct
BYFC.US Broadway Financial Corporation 20251117 0 6.07 6.07 6.02 6.02 1679 6.02 down down correct
BYND.US Beyond Meat Inc 20251117 0 1.12 1.13 1 1.04 61645168 1.04 down up incorrect
BYRN.US Byrna Technologies Inc 20251117 0 17.28 17.535 16.7601 16.95 408804 16.95 down up incorrect
BYSI.US BeyondSpring Inc 20251117 0 2.06 2.096 2.02 2.05 3875 2.05 down up incorrect
BZ.US Kanzhun Ltd ADR 20251117 0 20.38 21.01 20.27 20.52 2440249 20.52 up up correct
BZUN.US Baozun Inc 20251117 0 2.94 2.99 2.9 2.91 163442 2.91 down down correct
CAAS.US China Automotive Systems Inc 20251117 0 4.28 4.28 4 4.1 98118 4.1 down up incorrect
CABA.US Cabaletta Bio Inc 20251117 0 2.3 2.58 2.28 2.39 3241374 2.39 up down incorrect
CAC.US Camden National Corporation 20251117 0 39.37 39.7 38.1 38.34 65028 37.9816 down down correct
CACC.US Credit Acceptance Corporation 20251117 0 439 440 416.8 421.1 115007 421.1 down down correct
CADCX.US CADCX 20251117 0 24.89 24.89 24.89 24.89 0 24.4317
CADE.US PA 20251117 0 21.002 21.3999 21 21.2999 6931 20.9574 up up correct
CADEX.US CADEX 20251117 0 25.02 25.02 25.02 25.02 0 24.3498
CADFX.US CION Ares Diversified Credit Fund W 20251117 0 25.29 25.29 25.29 25.29 0 24.7817
CADL.US Candel Therapeutics Inc. Common Stock 20251117 0 4.64 4.98 4.565 4.73 803132 4.73 up up correct
CADSX.US CADSX 20251117 0 25.13 25.13 25.13 25.13 0 24.6448
CADUX.US CADUX 20251117 0 25.26 25.26 25.26 25.26 0 24.7218
CADWX.US CADWX 20251117 0 25.09 25.09 25.09 25.09 0 24.5849
CAKE.US The Cheesecake Factory Incorporated 20251117 0 45.25 45.58 43.98 44.35 1298600 44.1406 down down correct
CALA.US Calithera Biosciences Inc 20251117 0 0.001 0.001 0.001 0.001 1107 0.001
CALM.US Cal 20251117 0 90.5 90.57 87.64 88.01 761169 87.2521 down down correct
CAMP.US CalAmp Corp 20251117 0 4.17 4.41 3.91 3.99 72800 3.99 down down correct
CAMT.US Camtek Ltd 20251117 0 95.85 97.8 94.91 95.88 308573 95.88 up up correct
CAN.US Canaan Inc 20251117 0 0.914 0.915 0.825 0.853 35189200 0.853 down down correct
CAPR.US Capricor Therapeutics Inc 20251117 0 5.6 5.99 5.53 5.69 1640589 5.69 up up correct
CAR.US Avis Budget Group Inc 20251117 0 136.9 137.3 128.08 129.45 1366000 129.45 down down correct
CARE.US Carter Bankshares Inc 20251117 0 17.46 17.55 16.9 16.96 83193 16.96 down down correct
CARG.US CarGurus Inc 20251117 0 35.49 36.15 34.92 34.97 919605 34.97 down down correct
CARV.US Carver Bancorp Inc 20251117 0 3.12 3.3 3.07 3.145 5354 3.145 up up correct
CASH.US Meta Financial Group Inc 20251117 0 68.69 68.87 66.08 66.47 188617 66.4246 down down correct
CASI.US CASI Pharmaceuticals Inc 20251117 0 1.267 1.268 1.12 1.19 54652 1.19 down down correct
CASS.US Cass Information Systems Inc 20251117 0 41.05 41.48 40.705 40.9 118080 40.308 down up incorrect
CASY.US Casey's General Stores Inc 20251117 0 539.42 543.68 535.35 536.34 341296 535.8399 down down correct
CATY.US Cathay General Bancorp 20251117 0 47.37 47.58 45.05 45.17 448500 44.5288 down down correct
CBAN.US Colony Bankcorp Inc 20251117 0 16.45 16.65 16.045 16.08 38604 15.987 down down correct
CBAT.US CBAK Energy Technology Inc 20251117 0 0.89 0.9 0.88 0.896 148387 0.896 up up correct
CBFV.US CB Financial Services Inc 20251117 0 32.8 33.3 32.67 32.67 2280 32.4241 down down correct
CBIO.US Catalyst Biosciences Inc 20251117 0 12.97 13.23 12.855 13.07 115621 13.07 up up correct
CBNK.US Capital Bancorp Inc 20251117 0 27.79 28.01 26.62 26.64 58397 26.5426 down down correct
CBOE.US Cboe Global Markets Inc 20251117 0 258.07 259.13 255.59 257.87 640000 256.5173 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251117 0 28.58 28.88 27.42 27.49 1383465 27.3027 down down correct
CBSH.US Commerce Bancshares Inc 20251117 0 53.48 53.56 51.15 51.34 898275 48.3888 down down correct
CCAP.US Crescent Capital BDC Inc 20251117 0 13.66 13.7 13.16 13.16 347800 12.7804 down down correct
CCB.US Coastal Financial Corporation 20251117 0 104.19 105.2 101.38 102.51 228569 102.51 down down correct
CCBG.US Capital City Bank Group Inc 20251117 0 40.73 40.82 39.38 39.46 32566 39.2153 down down correct
CCCC.US C4 Therapeutics Inc 20251117 0 2.47 2.55 2.4 2.5 1287600 2.5 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251117 0 20.75 20.854 20.46 20.54 75400 19.9979 down down correct
CCEL.US Cryo 20251117 0 4 4.12 4 4.06 3500 4.06 up up correct
CCEP.US Coca 20251117 0 90.09 91.02 89.62 90 1363357 90 down down correct
CCLFX.US CCLFX 20251117 0 10.6 10.6 10.6 10.6 0 10.3206
CCNE.US CNB Financial Corporation 20251117 0 24.99 24.99 24.28 24.33 151426 24.0073 down down correct
CCNEP.US CNB Financial Corporation 20251117 0 24.7 24.79 24.7 24.79 500 24.354 up up correct
CCOI.US Cogent Communications Holdings Inc 20251117 0 17.49 18.98 17.32 18.5 2382300 18.4616 up up correct
CCRN.US Cross Country Healthcare Inc 20251117 0 11.12 11.66 11.115 11.64 465163 11.64 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251117 0 22.26 22.66 21.775 21.99 225742 21.99 down up incorrect
CD.US Chindata Group Holdings Limited 20251117 0 9.29 9.39 8.67 9.32 170900 9.32 up up correct
CDLX.US Cardlytics Inc 20251117 0 1.38 1.41 1.215 1.27 1129892 1.27 down up incorrect
CDNA.US CareDx Inc 20251117 0 15.82 15.91 15.15 15.51 928026 15.51 down down correct
CDNS.US Cadence Design Systems Inc 20251117 0 313.54 315.83 309.64 311.29 1519933 311.29 down down correct
CDTX.US Cidara Therapeutics Inc 20251117 0 217.41 218.77 217.41 217.91 5488864 217.91 up up correct
CDW.US CDW Corporation 20251117 0 144.75 144.99 138.8 140.24 1415900 138.9168 down down correct
CDXS.US Codexis Inc 20251117 0 1.64 1.69 1.565 1.57 1493506 1.57 down up incorrect
CDZI.US Cadiz Inc 20251117 0 5.84 6.01 5.47 5.67 4333198 5.67 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20251117 0 19.6 19.7 19.375 19.5 7500 18.9522 down up incorrect
CEDAX.US CEDAX 20251117 0 21.85 21.85 21.85 21.85 0 21.0518
CEDTX.US CEDTX 20251117 0 21.7 21.7 21.7 21.7 0 20.9307
CELC.US Celcuity Inc 20251117 0 90.4 96.1 89.65 92.23 1622112 92.23 up up correct
CELH.US Celsius Holdings Inc 20251117 0 42.69 42.69 39.7 40.16 9746400 40.16 down down correct
CELU.US Celularity Inc 20251117 0 1.68 1.69 1.5 1.52 52833 1.52 down down correct
CELUW.US Celularity Inc 20251117 0 0.0222 0.0222 0.0222 0.0222 100 0.0222
CENQW.US CENAQ Energy Corp. Warrant 20251117 0 0.0875 0.0875 0.0875 0.0875 100 0.0875
CENT.US Central Garden & Pet Company 20251117 0 31.68 31.74 31 31.04 61148 31.04 down down correct
CENTA.US Central Garden & Pet Company 20251117 0 28.59 28.77 28.04 28.09 356347 28.09 down down correct
CENX.US Century Aluminum Company 20251117 0 28.71 29.115 27.715 28.04 1647730 28.04 down down correct
CERS.US Cerus Corporation 20251117 0 1.59 1.6 1.505 1.53 943918 1.53 down down correct
CERT.US Certara Inc 20251117 0 8.21 8.3204 8.12 8.17 2252476 8.17 down down correct
CETX.US Cemtrex Inc 20251117 0 3.34 3.35 3.07 3.2 69800 3.2 down down correct
CEVA.US CEVA Inc 20251117 0 24.58 24.8146 23.35 23.58 268942 23.58 down down correct
CFBK.US CF Bankshares Inc 20251117 0 22.6 23.59 22.6 22.78 23600 22.7041 up up correct
CFFI.US C&F Financial Corporation 20251117 0 68.34 68.34 66.77 66.77 5108 66.3518 down down correct
CFFN.US Capitol Federal Financial Inc 20251117 0 6.32 6.335 6.085 6.09 642840 5.9866 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20251117 0 23.09 23.31 22.181 22.66 6247800 22.66 down down correct
CG.US The Carlyle Group Inc 20251117 0 53.08 53.25 51.085 51.38 2121179 51.0497 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251117 0 17.68 17.82 17.482 17.71 33300 17.419 up up correct
CGBD.US TCG BDC Inc 20251117 0 11.88 11.9 11.63 11.64 515593 11.2737 down down correct
CGC.US Canopy Growth Corporation 20251117 0 1.08 1.11 1.03 1.05 20730700 1.05 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251117 0 22.35 22.35 22.35 22.35 0 21.9607
CGEM.US Cullinan Oncology Inc 20251117 0 8.46 9.1 8.36 8.77 1015287 8.77 up up correct
CGEN.US Compugen Ltd 20251117 0 1.63 1.675 1.55 1.59 612856 1.59 down up incorrect
CGNT.US Cognyte Software Ltd 20251117 0 8.44 8.55 8.29 8.35 273913 8.35 down up incorrect
CGNX.US Cognex Corporation 20251117 0 36.58 36.58 35.47 35.98 2195300 35.9267 down down correct
CGO.US Calamos Global Total Return Fund 20251117 0 11.4 11.43 11.12 11.19 41100 10.9646 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251117 0 1.52 1.56 1.48 1.52 759711 1.52
CHCI.US Comstock Holding Companies Inc 20251117 0 15.33 15.33 12.4331 12.97 73225 12.97 down down correct
CHCO.US City Holding Company 20251117 0 120.775 120.935 117.3 117.4 125826 116.5691 down down correct
CHDN.US Churchill Downs Incorporated 20251117 0 99.1 101.23 98.046 99.84 686396 99.4539 up up correct
CHEF.US The Chefs' Warehouse Inc 20251117 0 59 59.24 57.22 57.71 496876 57.71 down down correct
CHEK.US Check 20251117 0 1.85 2.1 1.8 1.86 250300 1.86 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251117 0 10.61 10.69 10.45 10.5 217300 10.231 down down correct
CHKP.US Check Point Software Technologies Ltd 20251117 0 196.85 197.192 191.89 192.1 554357 192.1 down down correct
CHMG.US Chemung Financial Corporation 20251117 0 50.5 50.63 50.5 50.5 10595 50.2166
CHNR.US China Natural Resources Inc 20251117 0 3.8099 3.81 3.64 3.64 2920 3.64 down up incorrect
CHRS.US Coherus BioSciences Inc 20251117 0 1.18 1.236 1.1 1.13 1771078 1.13 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251117 0 152.77 154.84 151.5 152.64 1200600 151.5133 down down correct
CHSCL.US CHS Inc 20251117 0 25.53 25.58 25.46 25.545 34119 25.0805 up up correct
CHSCM.US CHS Inc 20251117 0 25.03 25.09 24.9601 25.01 14698 24.5883 down down correct
CHSCN.US CHS Inc 20251117 0 25.11 25.28 25.11 25.2215 10585 24.7789 up up correct
CHSCO.US CHS Inc 20251117 0 26.22 26.68 26.2 26.25 26048 25.7625 up up correct
CHSCP.US CHS Inc 20251117 0 27.99 27.99 27.621 27.66 7882 27.1717 down down correct
CHTR.US Charter Communications Inc 20251117 0 202.81 208.19 201 201.84 2212400 201.84 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251117 0 7.3 7.35 7.18 7.22 120500 7.0798 down down correct
CHY.US Calamos Convertible and High Income Fund 20251117 0 11.19 11.19 11 11.07 217000 10.7894 down down correct
CIFR.US Cipher Mining Inc 20251117 0 14.079 14.94 13.58 14.35 43610200 14.35 up up correct
CIFRW.US Cipher Mining Inc 20251117 0 3.9 4.84 3.9 4.36 296102 4.3493 up up correct
CIGI.US Colliers International Group Inc 20251117 0 145.6 145.8 138.96 139.25 115521 139.1105 down down correct
CINF.US Cincinnati Financial Corporation 20251117 0 164.43 164.55 160.94 161.44 544800 160.6004 down down correct
CIVB.US Civista Bancshares Inc 20251117 0 21.82 22.05 21.195 21.37 99245 21.2153 down down correct
CIZN.US Citizens Holding Company 20251117 0 6.7 6.85 6.44 6.75 26300 6.75 up up correct
CLAR.US Clarus Corporation 20251117 0 3.34 3.365 3.26 3.27 115500 3.27 down down correct
CLBK.US Columbia Financial Inc 20251117 0 15.09 15.09 14.5 14.52 114328 14.52 down down correct
CLBT.US Cellebrite DI 20251117 0 18.33 18.675 18.05 18.17 1896600 18.17 down down correct
CLDX.US Celldex Therapeutics Inc 20251117 0 25.46 26.5 25.4 26 1285700 26 up up correct
CLFD.US Clearfield Inc 20251117 0 30.5 30.81 29.62 30.08 109038 30.08 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251117 0 1.98 2.13 1.98 2.13 6569 2.13 up up correct
CLIR.US ClearSign Technologies Corporation 20251117 0 0.86 0.877 0.791 0.8333 112949 0.8333 down down correct
CLLS.US Cellectis S.A 20251117 0 4.18 4.279 4.03 4.14 186809 4.14 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251117 0 18.64 18.835 18.21 18.57 748302 18.57 down up incorrect
CLNE.US Clean Energy Fuels Corp 20251117 0 2.21 2.2299 2.1312 2.16 1226410 2.16 down up incorrect
CLNN.US Clene Inc 20251117 0 8.38 8.68 8 8.61 93449 8.61 up down incorrect
CLNNW.US Clene Inc 20251117 0 0.0097 0.0097 0.0046 0.0093 1969 0.0093 down up incorrect
CLOV.US Clover Health Investments Corp 20251117 0 2.475 2.475 2.33 2.35 6293583 2.35 down down correct
CLPS.US CLPS Incorporation 20251117 0 0.889 0.889 0.844 0.8441 2847 0.8441 down down correct
CLPT.US ClearPoint Neuro Inc 20251117 0 15.3 15.572 14.07 14.21 958141 14.21 down down correct
CLRB.US Cellectar Biosciences Inc 20251117 0 3.08 3.19 2.71 2.92 234186 2.92 down down correct
CLRO.US ClearOne Inc 20251117 0 5.2 5.2 4.95 4.95 1928 4.95 down down correct
CLSD.US Clearside Biomedical Inc 20251117 0 3.63 3.75 3.33 3.34 46797 3.34 down down correct
CLSK.US CleanSpark Inc 20251117 0 10.71 11.14 10.36 10.61 28361721 10.61 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251117 0 14.79 14.8 14.745 14.775 6944 14.775 down down correct
CLVR.US Clever Leaves Holdings Inc 20251117 0 0.0002 0.0002 0.0002 0.0002 307 0.0002
CLWT.US Euro Tech Holdings Company Limited 20251117 0 1.11 1.21 1.11 1.18 16776 1.18 up up correct
CMBM.US Cambium Networks Corporation 20251117 0 3.13 3.1885 2.65 2.68 2967407 2.68 down down correct
CMCO.US Columbus McKinnon Corporation 20251117 0 14.93 15.05 14.34 14.45 389885 14.4023 down down correct
CMCSA.US Comcast Corporation 20251117 0 27.494 27.6089 27.1391 27.2091 26584770 25.2051 down down correct
CMCT.US CIM Commercial Trust Corporation 20251117 0 8.72 14.41 8.3 9.19 3039500 9.19 up up correct
CME.US CME Group Inc 20251117 0 285.475 286.33 278.1 279.13 2199605 277.8491 down down correct
CMLS.US Cumulus Media Inc 20251117 0 0.0896 0.1195 0.0896 0.1 106944 0.1 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20251117 0 2.77 2.77 2.51 2.6 85000 2.6 down down correct
CMPR.US Cimpress plc 20251117 0 66.89 67.035 64.765 65.25 180873 65.25 down down correct
CMPS.US COMPASS Pathways plc 20251117 0 5.18 5.54 5.09 5.33 2071944 5.33 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251117 0 4.87 5.055 4.77 4.89 2555239 4.89 up up correct
CMTL.US Comtech Telecommunications Corp 20251117 0 3.18 3.2499 3.08 3.12 154137 3.12 down down correct
CNDT.US Conduent Incorporated 20251117 0 2.03 2.03 1.96 1.99 1781196 1.99 down down correct
CNET.US ZW Data Action Technologies Inc 20251117 0 1.91 1.91 1.91 1.91 5400 1.91
CNEY.US CN Energy Group. Inc 20251117 0 1.66 1.66 1.59 1.59 14423 1.59 down down correct
CNOB.US ConnectOne Bancorp Inc 20251117 0 24.14 24.18 23.21 23.36 313800 23.2072 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251117 0 23.841 23.92 23.82 23.84 12400 23.5248 down down correct
CNRLX.US CNRLX 20251117 0 16.99 16.99 16.99 16.99 0 16.3134
CNROX.US CNROX 20251117 0 6.19 6.19 6.19 6.19 0 5.5284
CNSP.US CNS Pharmaceuticals Inc 20251117 0 6.69 6.79 6.5 6.7 7500 6.7 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251117 0 27.74 29.29 27.21 27.32 3580600 27.32 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251117 0 2.19 2.59 2.0506 2.49 2258276 2.49 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20251117 0 1.17 1.19 1.13 1.15 191530 1.15 down down correct
CNTY.US Century Casinos Inc 20251117 0 1.53 1.56 1.41 1.46 139553 1.46 down down correct
CNXC.US Concentrix Corporation 20251117 0 35.11 35.11 33.41 33.5 1051200 33.1877 down down correct
CNXN.US PC Connection Inc 20251117 0 58.99 58.99 56.42 56.62 82509 56.4426 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251117 0 47.36 50.5 45.01 45.43 2648000 45.43 down down correct
COCP.US Cocrystal Pharma Inc 20251117 0 1.03 1.04 1.02 1.02 47728 1.02 down down correct
CODA.US Coda Octopus Group Inc 20251117 0 7.97 8.38 7.82 8.08 34904 8.08 up up correct
CODX.US Co 20251117 0 0.3379 0.35 0.3121 0.3164 37323 9.492 down up incorrect
COF.US PN 20251117 0 16.79 16.82 16.445 16.485 29316 16.2254 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20251117 0 29.79 30.38 28.5 28.6 102026 28.34 down up incorrect
COGT.US Cogent Biosciences Inc 20251117 0 33.63 34.578 33.2 33.75 3485910 33.75 up down incorrect
COHR.US Coherent Inc 20251117 0 138.04 144.12 136.31 139.07 3523500 139.07 up down incorrect
COHU.US Cohu Inc 20251117 0 21.87 22.23 21.11 21.38 442478 21.38 down up incorrect
COIN.US Coinbase Global Inc 20251117 0 274.92 277.83 258.22 263.95 15822420 263.95 down down correct
COKE.US Coca 20251117 0 159.5 162.4092 157.1085 159.65 395179 159.3838 up up correct
COLB.US Columbia Banking System Inc 20251117 0 26.79 26.93 25.64 25.75 3558200 25.1066 down down correct
COLL.US Collegium Pharmaceutical Inc 20251117 0 44.91 46.48 43.5901 45.34 337821 45.34 up up correct
COLM.US Columbia Sportswear Company 20251117 0 53.62 53.62 51.295 51.45 656784 51.1423 down down correct
COMM.US CommScope Holding Company Inc 20251117 0 16.6 17.14 16.29 16.51 3477773 16.51 down down correct
COMS.US COMSovereign Holding Corp 20251117 0 0.0013 0.0013 0.0013 0.0013 0 0.0013
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251117 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CORT.US Corcept Therapeutics Incorporated 20251117 0 75.32 76.8 74.7 75.12 551976 75.12 down down correct
COST.US Costco Wholesale Corporation 20251117 0 922.02 924.9 908.81 912.59 2481900 911.345 down down correct
CPHC.US Canterbury Park Holding Corporation 20251117 0 15.38 15.38 15.26 15.29 2091 15.2192 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20251117 0 2.18 2.185 1.9 1.9 154317 1.9 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251117 0 0.551 0.585 0.532 0.532 10927600 0.532 down down correct
CPRDX.US CPRDX 20251117 0 11.43 11.43 11.43 11.43 0 11.171
CPREX.US CPREX 20251117 0 11.44 11.44 11.44 11.44 0 11.1739
CPRSX.US CPRSX 20251117 0 11.43 11.43 11.43 11.43 0 11.1934
CPRT.US Copart Inc 20251117 0 40.92 41.62 40.76 41.33 9111200 41.33 up down incorrect
CPRTX.US CPRTX 20251117 0 11.42 11.42 11.42 11.42 0 11.1826
CPRX.US Catalyst Pharmaceuticals Inc 20251117 0 23.215 23.215 22.4037 22.56 1198055 22.56 down up incorrect
CPSH.US CPS Technologies Corporation 20251117 0 3.44 3.5799 3.3 3.37 118585 3.37 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20251117 0 8.29 8.41 7.88 8.04 52408 8.04 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251117 0 15.15 15.22 15.08 15.08 92700 14.6574 down down correct
CRAI.US CRA International Inc 20251117 0 181.77 181.77 172.78 172.78 56920 172.2167 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251117 0 11.06 11.465 10.97 11.25 285670 11.25 up up correct
CRBU.US Caribou Biosciences Inc 20251117 0 1.98 2.007 1.85 1.89 1353149 1.89 down down correct
CRCT.US Cricut Inc 20251117 0 4.56 4.58 4.49 4.55 618704 4.4583 down down correct
CRDF.US Cardiff Oncology Inc 20251117 0 2.1 2.17 2.04 2.06 862600 2.06 down down correct
CRDFX.US CRDFX 20251117 0 22.35 22.35 22.35 22.35 0 21.741
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251117 0 22.35 22.35 22.35 22.35 0 21.9056
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251117 0 1.05 1.05 0.955 0.98 581232 0.98 down down correct
CRDLX.US CRDLX 20251117 0 22.34 22.34 22.34 22.34 0 21.9241
CRDTX.US Griffin Inst Access Credit Fund CL A 20251117 0 22.35 22.35 22.35 22.35 0 21.9194
CREDX.US CREDX 20251117 0 8.28 8.28 8.28 8.28 0 8.0328
CREG.US China Recycling Energy Corporation 20251117 0 1.305 1.4999 1.305 1.415 67677 1.415 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251117 0 1.08 1.08 1.08 1.08 2533 1.08
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251117 0 11.83 12.06 11.68 11.76 150675 10.8761 down down correct
CREX.US Creative Realities Inc 20251117 0 2.58 2.715 2.56 2.7 14409 2.7 up up correct
CRIS.US Curis Inc 20251117 0 1.3 1.35 1.22 1.23 239519 1.23 down down correct
CRKN.US Crown ElectroKinetics Corp 20251117 0 0.05 0.05 0.05 0.05 1700 0.05
CRMD.US CorMedix Inc 20251117 0 11.17 11.185 9.81 9.98 5591748 9.98 down down correct
CRMT.US America's Car 20251117 0 18.25 18.56 17.78 17.92 165874 17.92 down down correct
CRNC.US Cerence Inc 20251117 0 8.25 8.33 7.78 7.87 982200 7.87 down down correct
CRNT.US Ceragon Networks Ltd 20251117 0 2.08 2.13 2 2 714417 2 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20251117 0 42.53 44.36 41.9618 43.52 2000583 43.52 up up correct
CRON.US Cronos Group Inc 20251117 0 2.43 2.47 2.41 2.42 970550 2.42 down down correct
CROX.US Crocs Inc 20251117 0 73.59 78.4299 73.21 77.15 2656594 77.15 up up correct
CRSP.US CRISPR Therapeutics AG 20251117 0 51.36 55.77 51.22 55.32 4451365 55.32 up up correct
CRSR.US Corsair Gaming Inc 20251117 0 6.02 6.05 5.68 5.77 1247074 5.77 down down correct
CRTD.US Creatd Inc 20251117 0 0.62 0.63 0.5649 0.578 1378 11.56 down down correct
CRTO.US Criteo S.A 20251117 0 20.66 20.85 19.76 19.91 417008 19.91 down down correct
CRUS.US Cirrus Logic Inc 20251117 0 118.22 119.56 114.68 115.44 530249 115.44 down down correct
CRVL.US CorVel Corporation 20251117 0 74.12 74.6377 72.2701 72.7 145674 72.7 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251117 0 8.82 9.24 8.72 8.91 920653 8.91 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20251117 0 537 540.67 526.58 529.78 1395300 529.78 down up incorrect
CRWS.US Crown Crafts Inc 20251117 0 2.83 2.85 2.73 2.73 172810 2.6528 down up incorrect
CSBR.US Champions Oncology Inc 20251117 0 6.91 6.91 6.68 6.75 9668 6.75 down up incorrect
CSCO.US Cisco Systems Inc 20251117 0 77.89 79.39 77.47 77.78 28720100 77.366 down down correct
CSGP.US CoStar Group Inc 20251117 0 68.05 69.0199 66.63 67 3346156 67 down down correct
CSGS.US CSG Systems International Inc 20251117 0 78.27 78.38 78.16 78.23 356205 77.9049 down down correct
CSIQ.US Canadian Solar Inc 20251117 0 31.73 31.79 28.16 28.465 10552520 28.465 down down correct
CSPI.US CSP Inc 20251117 0 11.1 11.11 10.95 10.95 19300 10.8878 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251117 0 18.43 18.65 18.2101 18.3 300719 17.9702 down down correct
CSTE.US Caesarstone Ltd 20251117 0 1 1.02 0.98 0.99 212326 0.99 down down correct
CSTL.US Castle Biosciences Inc 20251117 0 33.61 34.37 33.035 33.95 350228 33.95 up up correct
CSWC.US Capital Southwest Corporation 20251117 0 20.75 20.75 20.51 20.51 708088 19.9407 down down correct
CSX.US CSX Corporation 20251117 0 34.9 34.92 33.98 34.01 17850900 33.7735 down down correct
CTAS.US Cintas Corporation 20251117 0 186.02 186.87 183.31 183.76 2429800 183.3383 down down correct
CTBI.US Community Trust Bancorp Inc 20251117 0 54.17 54.1729 52.58 52.74 61094 52.2751 down down correct
CTHR.US Charles & Colvard Ltd 20251117 0 0.5 0.5 0.021 0.023 21528 0.023 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251117 0 6.18 6.18 5.21 5.29 4840325 5.29 down down correct
CTLP.US Cantaloupe Inc 20251117 0 10.55 10.57 10.51 10.52 802883 10.52 down down correct
CTMX.US CytomX Therapeutics Inc 20251117 0 3.78 3.93 3.51 3.55 5157077 3.55 down down correct
CTRE.US CareTrust REIT Inc 20251117 0 36.6 36.6 35.93 36.38 1383890 36.05 down up incorrect
CTRM.US Castor Maritime Inc 20251117 0 1.96 1.9827 1.89 1.93 22448 1.93 down up incorrect
CTRN.US Citi Trends Inc 20251117 0 39.76 40.03 38.32 38.37 74937 38.37 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20251117 0 72.49 73.06 71.1 71.17 3832063 70.5012 down up incorrect
CTSO.US Cytosorbents Corporation 20251117 0 0.66 0.7 0.6562 0.6562 81488 0.6562 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20251117 0 0.98 0.98 0.919 0.9351 474515 0.9351 down down correct
CUE.US Cue Biopharma Inc 20251117 0 0.6111 0.6436 0.5651 0.574 461044 0.574 down down correct
CUEN.US Cuentas Inc 20251117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CURI.US CuriosityStream Inc 20251117 0 4.5 4.52 4.25 4.31 681100 4.1367 down down correct
CVAC.US CureVac N.V 20251117 0 5.28 5.31 5.275 5.28 748919 5.28
CVBF.US CVB Financial Corp 20251117 0 18.83 18.9 18.13 18.185 1293467 17.9992 down down correct
CVCO.US Cavco Industries Inc 20251117 0 558.34 558.34 539.115 546.26 83955 546.26 down down correct
CVGI.US Commercial Vehicle Group Inc 20251117 0 1.52 1.57 1.43 1.505 95693 1.505 down down correct
CVGW.US Calavo Growers Inc 20251117 0 21 21.02 19.73 19.74 379686 19.562 down up incorrect
CVLG.US Covenant Logistics Group Inc 20251117 0 18.99 19.09 18.59 18.63 102710 18.5246 down up incorrect
CVLT.US Commvault Systems Inc 20251117 0 126.55 128.37 124.3 125.85 452071 125.85 down down correct
CVRX.US CVRx Inc. Common Stock 20251117 0 9.33 9.575 8.915 9.29 495457 9.29 down down correct
CVV.US CVD Equipment Corporation 20251117 0 3.55 3.57 3.4 3.43 42440 3.43 down down correct
CWBC.US Community West Bancshares 20251117 0 21.6 21.69 21.12 21.12 67900 21.02 down down correct
CWCO.US Consolidated Water Co. Ltd 20251117 0 35.88 35.97 34.24 34.29 75811 34.154 down down correct
CWST.US Casella Waste Systems Inc 20251117 0 89.39 89.76 88.0001 89 575134 89 down down correct
CXDO.US Crexendo Inc 20251117 0 6.78 6.79 6.41 6.45 197215 6.45 down down correct
CYBR.US CyberArk Software Ltd 20251117 0 486.23 492.18 480.87 482.5 311643 482.5 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20251117 0 1.4 1.43 1.33 1.39 83900 1.39 down down correct
CYPS.US Cyclo3pss Corporation 20251117 0 0.0001 0.0001 0.0001 0.0001 1200 0.0001
CYRX.US Cryoport Inc 20251117 0 8.59 8.79 8.39 8.51 414100 8.51 down down correct
CYTK.US Cytokinetics Incorporated 20251117 0 66.01 67.98 65.33 66.95 2392600 66.95 up up correct
CZNC.US Citizens & Northern Corporation 20251117 0 19.63 19.63 18.87 19.02 62882 18.786 down down correct
CZR.US Caesars Entertainment Inc 20251117 0 19.7 20.75 19.46 20.61 22323000 20.61 up up correct
CZWI.US Citizens Community Bancorp Inc 20251117 0 16.84 16.92 16.36 16.36 17316 16.2701 down down correct
DAKT.US Daktronics Inc 20251117 0 18.44 18.74 18.25 18.27 399086 18.27 down down correct
DARE.US Daré Bioscience Inc 20251117 0 1.85 1.9244 1.8 1.81 112190 1.81 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251117 0 8.81 9.395 8.54 8.84 3333244 8.84 up up correct
DBGI.US Digital Brands Group Inc 20251117 0 7.8 7.995 7.43 7.5 112900 7.5 down down correct
DBVT.US DBV Technologies S.A 20251117 0 13.2 14.33 13.2 13.48 237379 13.48 up up correct
DBX.US Dropbox Inc 20251117 0 30.51 30.59 29.49 29.7 3524320 29.7 down down correct
DCBO.US Docebo Inc 20251117 0 26.4767 26.4767 21.2 21.22 91850 21.22 down down correct
DCGO.US DocGo Inc 20251117 0 1.05 1.055 0.9614 0.9628 860777 0.9628 down down correct
DCOM.US Dime Community Bancshares Inc 20251117 0 27.16 27.16 25.63 25.78 434100 25.573 down down correct
DCOMP.US Dime Community Bancshares Inc 20251117 0 18.87 18.89 18.75 18.88 1700 18.5445 up up correct
DCTH.US Delcath Systems Inc 20251117 0 8.82 8.97 8.6 8.61 561200 8.61 down down correct
DDOG.US Datadog Inc 20251117 0 184.18 184.789 178.945 180.26 3974777 180.26 down down correct
DENN.US Denny's Corporation 20251117 0 6.14 6.16 6.14 6.14 2445723 6.14
DFH.US Dream Finders Homes Inc 20251117 0 18.72 18.92 17.92 18 412645 18 down up incorrect
DGICA.US Donegal Group Inc 20251117 0 19.93 20.275 19.76 19.78 120879 19.5894 down up incorrect
DGII.US Digi International Inc 20251117 0 38.38 38.855 37.51 37.77 368216 37.77 down down correct
DGLY.US Digital Ally Inc 20251117 0 1.34 1.3799 1.22 1.26 49473 3.78 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251117 0 2.69 2.75 2.615 2.62 181374 2.62 down down correct
DHC.US Diversified Healthcare Trust 20251117 0 4.63 4.73 4.575 4.61 628361 4.6019 down down correct
DHCNI.US DHCNI 20251117 0 16.86 17.72 16.86 17.72 10500 17.3582 up up correct
DHCNL.US Diversified Healthcare Trust 20251117 0 17.66 17.77 17.65 17.77 12760 17.3962 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251117 0 129.99 130.2 127.09 127.66 36394 123.6405 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251117 0 4.92 5 4.79 4.81 323461 4.81 down down correct
DIOD.US Diodes Incorporated 20251117 0 43.9 44.77 43.14 43.74 489900 43.74 down down correct
DJCO.US Daily Journal Corporation 20251117 0 392.39 408.0199 378.67 382.57 690754 382.57 down down correct
DKNG.US DraftKings Inc 20251117 0 29.15 29.945 28.6 28.82 12452900 28.82 down down correct
DLHC.US DLH Holdings Corp 20251117 0 5.93 6.03 5.75 5.8 44914 5.8 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20251117 0 13.6 13.95 12.46 12.72 4089133 12.72 down up incorrect
DLPN.US Dolphin Entertainment Inc 20251117 0 1.74 1.87 1.74 1.8 95414 1.8 up down incorrect
DLTH.US Duluth Holdings Inc 20251117 0 2.82 2.93 2.8001 2.9 48634 2.9 up up correct
DLTR.US Dollar Tree Inc 20251117 0 104.79 106.21 103.58 103.67 2588407 103.67 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251117 0 5.89 6.74 5.8 6.41 1023772 6.41 up up correct
DMLP.US Dorchester Minerals L.P 20251117 0 23.52 24.0111 23.25 23.4 135372 22.7038 down down correct
DMRC.US Digimarc Corporation 20251117 0 7.68 7.94 7.17 7.27 209860 7.27 down down correct
DNLI.US Denali Therapeutics Inc 20251117 0 17.4 17.83 17.25 17.37 1115545 17.37 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20251117 0 4.06 4.08 3.86 3.95 3312656 3.95 down up incorrect
DOCU.US DocuSign Inc 20251117 0 67.07 67.35 64.58 64.67 2013539 64.67 down up incorrect
DOGZ.US Dogness (International) Corporation 20251117 0 10.5 11.66 10.5 11.17 24425 11.17 up down incorrect
DOMO.US Domo Inc 20251117 0 11.87 12.24 11.3 11.56 1059545 11.56 down up incorrect
DOOO.US BRP Inc 20251117 0 63.65 64.39 63.0463 63.93 109997 63.7897 up up correct
DORM.US Dorman Products Inc 20251117 0 131.32 133 127.84 128.6 135619 128.6 down down correct
DOX.US Amdocs Limited 20251117 0 77.62 77.755 74.56 75.05 1735359 74.5633 down down correct
DOYU.US DouYu International Holdings Limited 20251117 0 6.88 6.91 6.69 6.7 33800 6.7 down down correct
DPRO.US Draganfly Inc. Common Shares 20251117 0 6.78 7 6.19 6.43 1983385 6.43 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251117 0 30.65 30.74 30.104 30.104 4200 25.0213 down down correct
DRIO.US DarioHealth Corp 20251117 0 11.64 14.015 10.88 13.97 132500 13.97 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251117 0 3.13 3.13 2.7 2.84 39400 2.84 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20251117 0 0.0218 0.0218 0.0187 0.0187 497 0.0187 down down correct
DRVN.US Driven Brands Holdings Inc 20251117 0 13.95 14.27 13.882 14.08 1102199 14.08 up up correct
DSGN.US Design Therapeutics Inc 20251117 0 7.47 7.73 7.2363 7.43 162327 7.43 down down correct
DSGX.US The Descartes Systems Group Inc 20251117 0 83.39 83.39 80.23 80.45 275383 80.45 down down correct
DSP.US Viant Technology Inc 20251117 0 10.3 10.3 9.6 9.74 320734 9.74 down down correct
DSWL.US Deswell Industries Inc 20251117 0 3.48 3.6798 3.41 3.63 20600 3.5332 up down incorrect
DTIL.US Precision BioSciences Inc 20251117 0 5.82 5.8643 5.07 5.14 529268 5.14 down up incorrect
DTSS.US Datasea Inc 20251117 0 1.51 1.51 1.03 1.17 137132 1.17 down down correct
DTST.US Data Storage Corporation 20251117 0 4.05 4.11 3.83 3.93 63500 3.93 down down correct
DTSTW.US Data Storage Corporation 20251117 0 0.1861 0.2495 0.151 0.2489 60301 0.2489 up up correct
DUO.US Fangdd Network Group Ltd 20251117 0 1.81 1.88 1.77 1.8 46900 1.8 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20251117 0 181.68 181.93 175.5 178.27 2431900 178.27 down down correct
DUOT.US Duos Technologies Group Inc 20251117 0 8.75 8.75 8.03 8.13 507901 8.13 down down correct
DVAX.US Dynavax Technologies Corporation 20251117 0 11.02 11.29 11.02 11.14 1869274 11.14 up up correct
DWSN.US Dawson Geophysical Company 20251117 0 2.03 2.15 2.03 2.07 38500 2.07 up up correct
DXCM.US DexCom Inc 20251117 0 58.11 59.15 57.2 58.49 6047700 58.49 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251117 0 0.9 0.9537 0.8865 0.8865 40633 0.8865 down down correct
DXPE.US DXP Enterprises Inc 20251117 0 88.86 90 84.04 86.97 408500 86.97 down down correct
DXYN.US The Dixie Group Inc 20251117 0 0.56 0.56 0.55 0.55 19656 0.55 down down correct
DYAI.US Dyadic International Inc 20251117 0 0.91 0.9526 0.85 0.89 118506 0.89 down down correct
DYN.US Dyne Therapeutics Inc 20251117 0 18.61 22 18.42 20.24 4272835 20.24 up up correct
DYNT.US Dynatronics Corporation 20251117 0 0.0475 0.0475 0.0475 0.0475 159 0.0475
EA.US Electronic Arts Inc 20251117 0 201.42 201.5 200.71 200.77 2944400 200.3927 down down correct
EBAY.US eBay Inc 20251117 0 83.2 84.44 82.01 82.16 4105000 81.5984 down down correct
EBC.US Eastern Bankshares Inc 20251117 0 17.57 17.64 17.095 17.15 2007100 16.9159 down up incorrect
EBET.US Esports Technologies Inc 20251117 0 0.001 0.001 0.001 0.001 2111 0.001
EBMT.US Eagle Bancorp Montana Inc 20251117 0 16.575 16.575 15.8 15.92 22903 15.8181 down down correct
EBON.US Ebang International Holdings Inc 20251117 0 3.55 3.74 3.55 3.66 2300 3.66 up up correct
ECOR.US electroCore Inc 20251117 0 5.56 5.56 5.16 5.26 52400 5.26 down down correct
ECPG.US Encore Capital Group Inc 20251117 0 49.46 49.88 47.812 48.07 203039 48.07 down down correct
EDAP.US EDAP TMS S.A 20251117 0 2.075 2.14 2.025 2.075 24646 2.075
EDIT.US Editas Medicine Inc 20251117 0 2.59 2.67 2.5 2.58 1238431 2.58 down down correct
EDRY.US EuroDry Ltd 20251117 0 13.4335 13.5 13.3 13.375 3036 13.375 down down correct
EDSA.US Edesa Biotech Inc 20251117 0 1.73 1.77 1.7 1.74 30000 1.74 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251117 0 1.0919 1.0919 1.05 1.0787 995 1.0787 down down correct
EDUC.US Educational Development Corporation 20251117 0 1.31 1.37 1.25 1.26 167300 1.26 down down correct
EEFT.US Euronet Worldwide Inc 20251117 0 70.51 71.76 69.84 70.72 1233836 70.72 up down incorrect
EEIQ.US Elite Education Group International Limited 20251117 0 0.3562 0.3562 0.32 0.3287 8127 5.2592 down up incorrect
EFOI.US Energy Focus Inc 20251117 0 2.23 2.4 2.23 2.2401 2898 2.2401 up up correct
EFSC.US Enterprise Financial Services Corp 20251117 0 53.32 53.52 51.905 51.99 193026 51.6966 down down correct
EFTR.US Effector Therapeutics Inc 20251117 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20251117 0 12.02 12.22 10.69 11.06 966432 11.06 down up incorrect
EGBN.US Eagle Bancorp Inc 20251117 0 16.59 16.77 15.66 15.8 752100 15.7941 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20251117 0 29.07 29.07 28.7558 28.7558 296 28.5534 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20251117 0 1.25 1.25 1.25 1.25 1200 1.25
EH.US EHang Holdings Limited 20251117 0 15.2 15.3213 14.82 14.83 1011105 14.83 down down correct
EHTH.US eHealth Inc 20251117 0 3.8 3.97 3.755 3.77 245154 3.77 down down correct
EIOAX.US EIOAX 20251117 0 8.7 8.7 8.7 8.7 0 8.4224
EIOMX.US EIOMX 20251117 0 8.57 8.57 8.57 8.57 0 8.2873
EJH.US E 20251117 0 0.9772 1.02 0.877 0.9542 84604 0.9542 down down correct
EKSO.US Ekso Bionics Holdings Inc 20251117 0 4.56 4.79 4.03 4.16 34136 4.16 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20251117 0 1.8 1.82 1.6 1.62 2984600 1.62 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20251117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251117 0 4.54 4.65 4.54 4.65 3062 4.65 up up correct
ELTK.US Eltek Ltd 20251117 0 11.4 11.53 11.24 11.4 2300 11.4
ELYS.US Elys Game Technology Corp 20251117 0 0.0002 0.0002 0.0002 0.0002 250 0.0002
EM.US Smart Share Global Limited 20251117 0 1.38 1.38 1.36 1.37 194107 1.37 down down correct
EML.US The Eastern Company 20251117 0 19.5 19.61 19.17 19.17 15237 19.0575 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251117 0 0.97 1 0.97 0.975 69100 0.975 up up correct
ENPH.US Enphase Energy Inc 20251117 0 28.52 28.72 27.36 27.53 7220900 27.53 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251117 0 2.01 2.16 1.96 1.96 195300 1.96 down down correct
ENSG.US The Ensign Group Inc 20251117 0 177.3 179.2 176.89 177.56 346700 177.4947 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20251117 0 12.06 12.94 11.85 12.82 410574 12.82 up up correct
ENTG.US Entegris Inc 20251117 0 77.43 78 73.06 74.79 3824438 74.7279 down down correct
ENTX.US Entera Bio Ltd 20251117 0 2.72 2.7764 2.65 2.68 29604 2.68 down down correct
ENVB.US Enveric Biosciences Inc 20251117 0 5.25 5.52 4.88 4.97 23013 4.97 down down correct
ENVX.US Enovix Corporation 20251117 0 7.925 8.01 7.341 7.45 8720000 7.45 down down correct
EOLS.US Evolus Inc 20251117 0 7.12 7.27 6.93 6.95 1302653 6.95 down down correct
EOSE.US Eos Energy Enterprises Inc 20251117 0 13.51 14 12.75 13 25882500 13 down down correct
EOSEW.US Eos Energy Enterprises Inc 20251117 0 2.31 2.31 1.2 1.47 224988 1.47 down down correct
EPSN.US Epsilon Energy Ltd 20251117 0 4.8 4.91 4.74 4.77 267564 4.7101 down down correct
EQ.US Equillium Inc 20251117 0 1.07 1.16 1.01 1.05 482884 1.05 down up incorrect
EQBK.US Equity Bancshares Inc 20251117 0 41.91 42.19 40.61 40.74 91500 40.5766 down up incorrect
EQIX.US Equinix Inc. (REIT) 20251117 0 786.91 790.51 771 776.88 355200 768.0179 down down correct
ERAS.US Erasca Inc. Common Stock 20251117 0 2.58 2.9 2.52 2.87 2209600 2.87 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251117 0 9.68 9.77 9.61 9.63 11892400 9.63 down down correct
ERIE.US Erie Indemnity Company 20251117 0 288.44 290.24 285.15 287.28 134769 285.7892 down down correct
ERII.US Energy Recovery Inc 20251117 0 14.51 14.77 14.415 14.5 715234 14.5 down down correct
ESCA.US Escalade Incorporated 20251117 0 13.18 13.2621 13.01 13.01 12839 12.8675 down down correct
ESEA.US Euroseas Ltd 20251117 0 59.56 61.82 59.56 61.55 45134 60.8487 up up correct
ESLT.US Elbit Systems Ltd 20251117 0 516.48 517 503.23 503.23 167493 502.549 down down correct
ESPR.US Esperion Therapeutics Inc 20251117 0 2.88 2.93 2.72 2.82 3887012 2.82 down down correct
ESQ.US Esquire Financial Holdings Inc 20251117 0 98.21 99.18 95 95.275 87404 95.096 down down correct
ESSC.US East Stone Acquisition Corporation 20251117 0 24.62 24.62 24.179 24.179 1300 24.1699 down down correct
ESTA.US Establishment Labs Holdings Inc 20251117 0 64.34 66.055 64 65.84 629156 65.84 up up correct
ETON.US Eton Pharmaceuticals Inc 20251117 0 17.01 17.77 16.97 17.26 277631 17.26 up up correct
ETSY.US Etsy Inc 20251117 0 57.3 58.405 54.02 54.62 5082159 54.62 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251117 0 8.45 8.63 8.33 8.33 287191 8.33 down down correct
EVER.US EverQuote Inc 20251117 0 25.36 25.86 24.81 24.9 451923 24.9 down down correct
EVFM.US Evofem Biosciences Inc 20251117 0 0.009 0.01 0.009 0.009 5700 0.009
EVGN.US Evogene Ltd 20251117 0 1.24 1.2476 1.18 1.2 65174 1.2 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20251117 0 2.95 2.97 2.85 2.93 3538023 2.93 down down correct
EVGOW.US EVgo Equity Warrants 20251117 0 0.1575 0.163 0.1523 0.1523 61503 0.1523 down down correct
EVLO.US Evelo Biosciences Inc 20251117 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
EVLV.US Newhold Investment Corp 20251117 0 5.97 6 5.68 5.76 4344601 5.76 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20251117 0 0.3202 0.3202 0.1622 0.19 107945 0.19 down down correct
EVOK.US Evoke Pharma Inc 20251117 0 10.69 10.75 10.67 10.69 63926 10.69
EVOL.US Evolving Systems Inc 20251117 0 0.41 0.41 0.41 0.41 1100 0.41
EWBC.US East West Bancorp Inc 20251117 0 102.86 103.5 98.72 99.52 605082 98.8243 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251117 0 3.76 3.76 3.5314 3.66 534515 3.66 down down correct
EWTX.US Edgewise Therapeutics Inc 20251117 0 22.46 22.8899 22.07 22.26 1662169 22.26 down down correct
EXAS.US Exact Sciences Corporation 20251117 0 66.42 68.79 66.375 67.15 2357683 67.15 up up correct
EXC.US Exelon Corporation 20251117 0 46.2 46.89 46.01 46.6 6633800 46.2044 up down incorrect
EXEL.US Exelixis Inc 20251117 0 41.58 43.16 41.58 42.42 2336473 42.42 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251117 0 1.51 1.555 1.45 1.49 732312 1.49 down down correct
EXLS.US ExlService Holdings Inc 20251117 0 39.7 39.73 38.69 38.77 1236857 38.77 down down correct
EXPD.US Expeditors International of Washington Inc 20251117 0 140.46 142.75 139.09 142.23 2676800 141.4845 up down incorrect
EXPE.US Expedia Group Inc 20251117 0 263.79 266.2 241.5 244.16 5045100 243.2254 down down correct
EXPI.US eXp World Holdings Inc 20251117 0 10.73 10.74 10.435 10.49 2182695 10.49 down down correct
EXPO.US Exponent Inc 20251117 0 70.2 71.85 68.66 68.89 489600 68.3255 down down correct
EXTR.US Extreme Networks Inc 20251117 0 17.43 17.72 16.945 17.03 1255054 17.03 down down correct
EYE.US National Vision Holdings Inc 20251117 0 23.98 25.69 23.7 24.46 3263025 24.46 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251117 0 35.855 35.855 35.855 35.855 35 35.2572
EYPT.US EyePoint Pharmaceuticals Inc 20251117 0 11.69 13.29 11.55 13.135 1383792 13.135 up up correct
EZGO.US EZGO Technologies Ltd 20251117 0 0.14 0.148 0.132 0.138 41228 3.45 down down correct
EZPW.US EZCORP Inc 20251117 0 17.75 18.48 17.75 17.91 766475 17.91 up up correct
FA.US First Advantage Corporation Common Stock 20251117 0 13.13 13.138 12.475 12.5 666087 12.5 down down correct
FAMI.US Farmmi Inc 20251117 0 1.56 1.57 1.56 1.56 2900 1.56
FANG.US Diamondback Energy Inc 20251117 0 148.68 149 145.83 146.37 1271900 145.5003 down down correct
FARM.US Farmer Bros. Co 20251117 0 1.48 1.58 1.47 1.52 96685 1.52 up up correct
FAST.US Fastenal Company 20251117 0 40.44 40.64 39.54 39.7 6937400 39.4816 down down correct
FAT.US FAT Brands Inc 20251117 0 1.36 1.3996 1.2501 1.28 73596 1.28 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251117 0 2.34 2.4375 2.2101 2.23 2677 2.23 down down correct
FATBP.US FAT Brands Inc 20251117 0 2.25 2.25 2.18 2.195 8800 2.195 down down correct
FATE.US Fate Therapeutics Inc 20251117 0 0.98 1.06 0.96 0.973 1758182 0.973 down down correct
FB.US Meta Platforms Inc. 20251117 0 41.721 41.721 41.721 41.721 200 40.9609
FBIO.US Fortress Biotech Inc 20251117 0 2.65 2.73 2.53 2.61 505100 2.61 down up incorrect
FBIOP.US Fortress Biotech Inc 20251117 0 6.7 7 6.6 6.691 17100 6.691 down up incorrect
FBIZ.US First Business Financial Services Inc 20251117 0 51.83 52.19 50.24 50.34 15575 49.7599 down up incorrect
FBNC.US First Bancorp 20251117 0 50.67 50.71 47.83 48.19 177004 47.9747 down down correct
FBRT.US PE 20251117 0 21.02 21.46 21.01 21.01 9643 20.5615 down down correct
FBRX.US Forte Biosciences Inc 20251117 0 14.045 14.49 13.415 14.49 57341 14.49 up down incorrect
FCAP.US First Capital Inc 20251117 0 45.475 45.5 44.97 45 3833 44.7663 down up incorrect
FCBC.US First Community Bankshares Inc 20251117 0 32.37 32.42 31.49 31.62 28706 30.4439 down down correct
FCCO.US First Community Corporation 20251117 0 27.975 28.065 26.96 26.96 45208 26.8201 down down correct
FCEL.US FuelCell Energy Inc 20251117 0 6.96 7.1 6.52 6.58 2217700 6.58 down down correct
FCFS.US FirstCash Inc 20251117 0 159.79 160.54 154.46 154.61 302253 154.2569 down down correct
FCNCA.US First Citizens BancShares Inc 20251117 0 1834.0601 1836.86 1771.4 1789.22 100400 1785.3563 down down correct
FCNCP.US First Citizens BancShares Inc 20251117 0 22.06 22.14 21.862 21.94 4500 21.2788 down down correct
FCREX.US FCREX 20251117 0 11.98 11.98 11.98 11.98 0 11.6978
FCRIX.US FCRIX 20251117 0 12.02 12.02 12.02 12.02 0 11.6434
FCRUX.US FCRUX 20251117 0 11.96 11.96 11.96 11.96 0 11.6936
FCUV.US Focus Universal Inc. Common Stock 20251117 0 2.87 3.27 2.68 2.69 1440 26.9 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251117 0 44.74 44.74 43.1212 43.18 7975 42.7772 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20251117 0 10.745 11.43 10.46 10.95 625464 10.95 up down incorrect
FDUS.US Fidus Investment Corporation 20251117 0 19.57 19.675 19.23 19.23 287909 18.8088 down up incorrect
FECAX.US FECAX 20251117 0 22.52 22.52 22.52 22.52 0 21.8491
FEIM.US Frequency Electronics Inc 20251117 0 28.16 29.26 27.07 27.485 221523 27.485 down down correct
FELE.US Franklin Electric Co. Inc 20251117 0 92.75 93.19 91.72 92.09 160128 91.8429 down down correct
FEMY.US Femasys Inc. Common Stock 20251117 0 0.86 0.88 0.783 0.796 2521800 0.796 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251117 0 7.97 9 7.95 8.75 515029 8.75 up up correct
FFBC.US First Financial Bancorp 20251117 0 24.09 24.128 23.155 23.27 454189 22.831 down down correct
FFBW.US FFBW Inc 20251117 0 14.305 14.305 14.305 14.305 0 14.305
FFIC.US Flushing Financial Corporation 20251117 0 15.3 15.33 14.645 14.85 322613 14.657 down down correct
FFIN.US First Financial Bankshares Inc 20251117 0 31.01 31.16 29.8 29.86 566795 29.6804 down down correct
FFIV.US F5 Networks Inc 20251117 0 232.23 234.24 227.88 228.64 812277 228.64 down down correct
FFWM.US First Foundation Inc 20251117 0 5.14 5.18 4.77 4.77 835200 4.77 down down correct
FGBI.US First Guaranty Bancshares Inc 20251117 0 5.88 5.88 5.1 5.115 35523 5.1048 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251117 0 15.66 15.8 15.32 15.7 3000 15.3317 up up correct
FGEN.US FibroGen Inc 20251117 0 8.71 9.0999 8.5 8.7 43843 8.7 down down correct
FHB.US First Hawaiian Inc 20251117 0 24 24.235 23.33 23.39 1873683 23.1569 down down correct
FHN.US PF 20251117 0 18.52 18.6 18.3418 18.3418 7317 18.0445 down down correct
FHTX.US Foghorn Therapeutics Inc 20251117 0 4.9 5.685 4.75 4.81 798044 4.81 down down correct
FIBK.US First Interstate BancSystem Inc 20251117 0 31.16 31.19 29.65 29.68 631222 29.3223 down down correct
FINW.US FinWise Bancorp Common Stock 20251117 0 18.38 18.38 17.86 17.99 7809 17.99 down down correct
FISI.US Financial Institutions Inc 20251117 0 29.1 29.34 28.295 28.52 122804 28.25 down down correct
FISV.US Fiserv Inc 20251117 0 63.57 64.2 62.41 62.7 5474000 62.7 down down correct
FITB.US Fifth Third Bancorp 20251117 0 42.57 42.6 40.92 41.12 9484516 40.7739 down down correct
FITBI.US Fifth Third Bancorp 20251117 0 25.5986 25.68 25.5601 25.65 19766 25.1464 up up correct
FITBO.US Fifth Third Bancorp 20251117 0 20.08 20.18 19.7 19.74 40900 19.4295 down down correct
FITBP.US Fifth Third Bancorp 20251117 0 24.8 24.93 24.56 24.56 4200 24.1906 down up incorrect
FIVE.US Five Below Inc 20251117 0 148.73 151.07 145.16 147.72 1007248 147.72 down up incorrect
FIVN.US Five9 Inc 20251117 0 20.05 20.226 18.517 18.72 2123918 18.72 down up incorrect
FIZZ.US National Beverage Corp 20251117 0 33.14 33.41 32.53 32.56 255906 32.56 down down correct
FKWL.US Franklin Wireless Corp 20251117 0 5.01 5.03 4.81 4.98 21100 4.98 down down correct
FLEX.US Flex Ltd 20251117 0 59.9 60.71 58.12 58.75 2170902 58.75 down down correct
FLGC.US Flora Growth Corp 20251117 0 7.6 7.98 7.1235 7.45 7143 7.45 down down correct
FLGT.US Fulgent Genetics Inc 20251117 0 28.96 29.3 28.489 28.81 308600 28.81 down down correct
FLL.US Full House Resorts Inc 20251117 0 2.41 2.42 2.25 2.29 261973 2.29 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251117 0 17.45 18.09 16.92 17.23 4929100 17.23 down down correct
FLNT.US Fluent Inc 20251117 0 1.93 1.93 1.85 1.87 7623 1.87 down down correct
FLUX.US Flux Power Holdings Inc 20251117 0 1.86 1.86 1.47 1.52 1170000 1.52 down down correct
FLWS.US 1 20251117 0 3.15 3.225 3.08 3.2 789891 3.2 up up correct
FLXN.US Flexion Therapeutics Inc 20251117 0 25.525 25.59 25.435 25.44 2200 24.6087 down down correct
FLXS.US Flexsteel Industries Inc 20251117 0 35.67 36.09 34.79 34.79 40815 34.6195 down down correct
FLYW.US Flywire Corporation 20251117 0 13.94 13.99 13.485 13.57 1283083 13.57 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20251117 0 24.6 24.82 23 23.64 14097 23.4316 down up incorrect
FMBH.US First Mid Bancshares Inc 20251117 0 37.33 37.405 35.85 35.99 56827 35.7818 down up incorrect
FMNB.US Farmers National Banc Corp 20251117 0 13.3 13.3242 12.9 12.93 194442 12.6195 down down correct
FNCH.US Finch Therapeutics Group Inc 20251117 0 14.375 14.375 14.3 14.3 1500 14.3 down down correct
FNKO.US Funko Inc 20251117 0 3.22 3.23 3.03 3.06 984881 3.06 down down correct
FNLC.US The First Bancorp Inc 20251117 0 25.41 25.6049 24.89 24.89 16623 24.5558 down down correct
FNWB.US First Northwest Bancorp 20251117 0 9.26 9.29 9.235 9.27 21850 9.27 up up correct
FNWD.US Finward Bancorp Common Stock 20251117 0 35.67 36.41 35.14 35.15 46500 35.04 down up incorrect
FOLD.US Amicus Therapeutics Inc 20251117 0 9.48 9.645 9.42 9.42 6534743 9.42 down up incorrect
FONR.US FONAR Corporation 20251117 0 14.71 14.86 14.38 14.39 34000 14.39 down down correct
FORA.US Forian Inc 20251117 0 2.12 2.2999 2.05 2.23 111639 2.23 up up correct
FORM.US FormFactor Inc 20251117 0 49.86 50.66 48.595 49.05 835838 49.05 down down correct
FORR.US Forrester Research Inc 20251117 0 7.58 7.88 7.29 7.29 109726 7.29 down down correct
FOSL.US Fossil Group Inc 20251117 0 1.9 1.935 1.71 1.79 1884601 1.79 down down correct
FOX.US Fox Corporation 20251117 0 58.54 59.54 57.675 58.06 1552800 57.7496 down down correct
FOXA.US Fox Corporation 20251117 0 65.11 66.11 64.31 64.55 3581900 64.2349 down down correct
FOXF.US Fox Factory Holding Corp 20251117 0 14.09 14.125 13.08 13.22 1532894 13.22 down down correct
FPAY.US FlexShopper Inc 20251117 0 0.01 0.01 0.0076 0.01 23059 0.01
FRAF.US Franklin Financial Services Corporation 20251117 0 48.7 48.83 47.75 47.98 17700 47.6454 down down correct
FRBA.US First Bank 20251117 0 15.66 15.72 15.045 15.13 33508 15.0503 down down correct
FRHC.US Freedom Holding Corp 20251117 0 140.09 141.785 134.42 134.73 91900 134.73 down down correct
FRME.US First Merchants Corporation 20251117 0 36.15 36.2 34.91 34.99 281536 34.3314 down up incorrect
FROG.US JFrog Ltd 20251117 0 59.09 59.479 56.545 56.87 1175300 56.87 down up incorrect
FROPX.US FROPX 20251117 0 16.77 16.77 16.77 16.77 0 15.9392
FRPH.US FRP Holdings Inc 20251117 0 24.4 24.675 23.26 23.32 61377 23.32 down down correct
FRPT.US Freshpet Inc 20251117 0 53.36 53.913 51.995 52.74 881808 52.74 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20251117 0 12.04 12.13 11.59 11.78 4960361 11.78 down up incorrect
FRST.US Primis Financial Corp 20251117 0 10.89 11.03 10.54 10.57 45396 10.4946 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20251117 0 2.15 2.16 2.12 2.14 4792 6.42 down down correct
FSBC.US Five Star Bancorp 20251117 0 34.47 34.88 32.91 33.22 75671 33.0104 down down correct
FSBW.US FS Bancorp Inc 20251117 0 39.5 39.6 38.93 38.93 15830 38.6681 down down correct
FSEA.US First Seacoast Bancorp 20251117 0 11.735 11.95 11.71 11.71 986 11.71 down down correct
FSFG.US First Savings Financial Group Inc 20251117 0 29.77 29.98 28.82 28.82 3619 28.6802 down down correct
FSLR.US First Solar Inc 20251117 0 251.35 258 250.25 253.54 1484467 253.54 up up correct
FSTR.US L.B. Foster Company 20251117 0 26.48 27.02 26.05 26.5 31960 26.5 up down incorrect
FSV.US FirstService Corporation 20251117 0 155.73 155.73 150.56 150.725 152608 150.4591 down up incorrect
FTCI.US FTC Solar Inc 20251117 0 10.2 10.79 9.05 9.6 501844 9.6 down down correct
FTDR.US Frontdoor Inc 20251117 0 51.14 51.2 48.94 49.1 774020 49.1 down down correct
FTEK.US Fuel Tech Inc 20251117 0 1.84 1.89 1.75 1.79 228366 1.79 down down correct
FTFT.US Future FinTech Group Inc 20251117 0 1.33 1.33 1.04 1.08 61250 4.32 down down correct
FTHM.US Fathom Holdings Inc 20251117 0 1.04 1.13 1.02 1.09 171544 1.09 up up correct
FTNT.US Fortinet Inc 20251117 0 82.1 82.96 81.77 81.94 4479012 81.94 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20251117 0 8.61 8.65 8.61 8.625 11200 8.5263 up up correct
FULC.US Fulcrum Therapeutics Inc 20251117 0 8.67 9.75 8.46 9.65 986800 9.65 up up correct
FULT.US Fulton Financial Corporation 20251117 0 17.78 17.78 17.005 17.03 1152645 16.8658 down down correct
FULTP.US Fulton Financial Corporation 20251117 0 19.63 19.74 19.51 19.72 9000 19.3905 up up correct
FUNC.US First United Corporation 20251117 0 36.42 36.43 35.21 35.25 13110 35.0178 down down correct
FUND.US Sprott Focus Trust Inc 20251117 0 8.34 8.35 8.2 8.2 19900 8.0242 down up incorrect
FUSB.US First US Bancshares Inc 20251117 0 13.4 13.4001 13.3613 13.4 2276 13.3344
FUTU.US Futu Holdings Limited 20251117 0 167.845 170.28 165.75 168.57 2670200 168.57 up up correct
FVCB.US FVCBankcorp Inc 20251117 0 12.735 12.735 12.13 12.195 26471 12.1459 down down correct
FWONA.US Formula One Group 20251117 0 89.84 90.67 89 89.15 131500 89.15 down down correct
FWONK.US Formula One Group 20251117 0 98.54 99.13 97.495 97.73 1858600 97.73 down down correct
FWRD.US Forward Air Corporation 20251117 0 21.34 21.48 20.8 21.01 500447 21.01 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251117 0 16.99 17.1 16.39 16.5 676421 16.5 down down correct
FXNC.US First National Corporation 20251117 0 24.03 24.2704 23.5 23.5 15083 23.1915 down down correct
FYBR.US Frontier Communications Parent Inc 20251117 0 37.81 37.86 37.76 37.81 1223950 37.81
GABC.US German American Bancorp Inc 20251117 0 39.24 39.32 38.097 38.12 78652 37.852 down down correct
GAIA.US Gaia Inc 20251117 0 3.964 4 3.92 3.92 17385 3.92 down up incorrect
GAIN.US Gladstone Investment Corporation 20251117 0 13.62 13.75 13.55 13.55 169000 13.3169 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251117 0 24.08 24.09 24.05 24.05 2100 24.05 down down correct
GALT.US Galectin Therapeutics Inc 20251117 0 5.61 6.1 5.61 6 470900 6 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251117 0 5.205 5.23 4.705 4.83 1673424 4.83 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20251117 0 0.46 0.533 0.46 0.471 3285900 0.471 up up correct
GANX.US Gain Therapeutics Inc 20251117 0 2.87 3.04 2.78 2.82 469634 2.82 down down correct
GASS.US StealthGas Inc 20251117 0 6.76 6.97 6.73 6.9 96452 6.9 up up correct
GBCI.US Glacier Bancorp Inc 20251117 0 42.3 42.39 39.97 40.18 769400 39.8713 down down correct
GBDC.US Golub Capital BDC Inc 20251117 0 13.85 13.89 13.56 13.61 1628755 13.2367 down down correct
GBIO.US Generation Bio Co 20251117 0 5.44 5.66 5.39 5.4 69522 5.4 down down correct
GBLI.US Global Indemnity Group LLC 20251117 0 27.65 27.67 26.95 27.42 12200 27.0748 down up incorrect
GBNY.US Generations Bancorp NY Inc 20251117 0 16.88 16.9 16.85 16.88 9100 16.88
GCBC.US Greene County Bancorp Inc 20251117 0 22.03 22.13 21.65 21.68 7037 21.5881 down down correct
GCMG.US GCM Grosvenor Inc 20251117 0 11.48 11.515 11.19 11.19 792800 10.953 down down correct
GCMGW.US GCM Grosvenor Inc 20251117 0 0.0057 0.01 0.002 0.004 271892 0.004 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251117 0 22.56 22.56 22.56 22.56 0 22.2653
GDEN.US Golden Entertainment Inc 20251117 0 30.13 30.27 29.81 29.93 406472 29.6594 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251117 0 20.49 20.61 20.49 20.61 1259 20.61 up up correct
GDEVW.US Nexters Inc. Warrant 20251117 0 0.0284 0.0284 0.022 0.022 3500 0.022 down down correct
GDRX.US GoodRx Holdings Inc 20251117 0 2.96 3.05 2.83 2.85 2605766 2.85 down down correct
GDS.US GDS Holdings Limited 20251117 0 29.94 30.88 29.22 29.35 1738337 29.35 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251117 0 8.27 8.42 7.96 8.1 862205 8.1 down down correct
GECC.US Great Elm Capital Corporation 20251117 0 7.8 7.9 7.32 7.42 227415 7.0644 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251117 0 25.17 25.24 25.17 25.24 400 24.8699 up up correct
GEG.US Great Elm Group Inc 20251117 0 2.4 2.41 2.4 2.41 20200 2.41 up down incorrect
GENC.US Gencor Industries Inc 20251117 0 13.4 13.575 13.04 13.14 39405 13.14 down up incorrect
GEOS.US Geospace Technologies Corporation 20251117 0 24.22 24.3799 22.21 22.9 201641 22.9 down down correct
GERN.US Geron Corporation 20251117 0 1.12 1.15 1.09 1.13 7480170 1.13 up up correct
GEVO.US Gevo Inc 20251117 0 1.94 1.9888 1.8701 1.91 3780502 1.91 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251117 0 0.83 0.86 0.801 0.812 184200 0.812 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251117 0 0.12 0.12 0.11 0.12 5210 0.12
GFS.US GlobalFoundries Inc. Ordinary Shares 20251117 0 32.88 33.89 32.665 32.96 2679705 32.96 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251117 0 52.3 52.9 51.09 51.46 1211300 50.8825 down down correct
GH.US Guardant Health Inc 20251117 0 94.49 97.45 93.98 96.48 1523826 96.48 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20251117 0 14.09 14.31 13.1 14.1 481537 14.1 up up correct
GIFI.US Gulf Island Fabrication Inc 20251117 0 11.76 11.78 11.76 11.78 172099 11.78 up down incorrect
GIGGU.US GigCapital4 Inc 20251117 0 11.04 11.04 11.01 11.01 1200 11.01 down up incorrect
GIGGW.US GigCapital4 Inc 20251117 0 0.5968 0.6 0.4243 0.469 310132 0.469 down up incorrect
GIGM.US GigaMedia Limited 20251117 0 1.52 1.562 1.52 1.56 2689 1.56 up down incorrect
GIII.US G 20251117 0 27.82 27.88 26.81 27.21 477159 27.1234 down down correct
GILD.US Gilead Sciences Inc 20251117 0 125.23 126.53 123.91 124.09 5758104 123.2758 down down correct
GILT.US Gilat Satellite Networks Ltd 20251117 0 11.6 11.86 11.37 11.65 1159800 11.65 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20251117 0 1.08 1.08 0.9223 0.9506 76975 0.9506 down down correct
GIREX.US Griffin Institutional Access Real Estate 20251117 0 24.36 24.36 24.36 24.36 0 24.0425
GLAD.US Gladstone Capital Corporation 20251117 0 19.1 19.14 18.763 18.77 304229 18.3512 down up incorrect
GLBE.US Global 20251117 0 35.5 35.65 34.81 35.13 1332255 35.13 down down correct
GLBS.US Globus Maritime Limited 20251117 0 1.2 1.21 1.18 1.19 17400 1.19 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20251117 0 12.36 12.41 11.985 12.03 303163 12.03 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20251117 0 1.245 1.5399 1.02 1.05 97322711 1.05 down down correct
GLNG.US Golar LNG Limited 20251117 0 38.1 38.37 37.0755 37.27 987988 37.27 down down correct
GLPG.US Galapagos NV 20251117 0 30.95 31.2 30.61 30.76 253891 30.76 down down correct
GLPI.US Gaming and Leisure Properties Inc 20251117 0 44.45 44.595 43.9 43.96 1222389 43.1583 down down correct
GLRE.US Greenlight Capital Re Ltd 20251117 0 13.2 13.215 12.88 12.89 78528 12.89 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251117 0 23.9 23.9 23.9 23.9 0 23.5884
GLSI.US Greenwich LifeSciences Inc 20251117 0 8.39 8.5015 8.05 8.23 66663 8.23 down down correct
GLTO.US Galecto Inc 20251117 0 27.85 27.85 21.25 22.85 423576 22.85 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251117 0 14.4 14.49 13.53 13.61 857209 13.61 down down correct
GMBL.US Esports Entertainment Group Inc 20251117 0 0.312 0.32 0.312 0.32 2100 0.32 up down incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251117 0 0.0551 0.0551 0.0551 0.0551 2000 0.0551
GNFT.US Genfit SA 20251117 0 4.26 4.61 4.26 4.61 39692 4.61 up up correct
GNLN.US Greenlane Holdings Inc 20251117 0 2.83 3.07 2.81 2.81 15700 2.81 down down correct
GNPX.US Genprex Inc 20251117 0 4.43 4.4886 3.946 4.04 215902 4.04 down down correct
GNSS.US Genasys Inc 20251117 0 2.27 2.3 2.21 2.26 91692 2.26 down down correct
GNTX.US Gentex Corporation 20251117 0 22.75 22.98 22.36 22.38 1844366 22.2703 down down correct
GO.US Grocery Outlet Holding Corp 20251117 0 11.24 11.575 11.08 11.13 3782500 11.13 down down correct
GOCO.US GoHealth Inc 20251117 0 2.51 2.54 2.41 2.42 38588 2.42 down down correct
GOGO.US Gogo Inc 20251117 0 7.09 7.22 6.86 6.87 1543742 6.87 down down correct
GOOD.US Gladstone Commercial Corporation 20251117 0 11.1 11.215 11.01 11.03 437110 10.7404 down down correct
GOODN.US Gladstone Commercial Corporation 20251117 0 22.06 22.3 21.61 21.61 8800 21.2258 down down correct
GOOG.US Alphabet Inc 20251117 0 286.4 294.52 284.23 285.6 34286100 285.4138 down down correct
GOOGL.US Alphabet Inc 20251117 0 285.775 293.95 283.57 285.02 52670191 284.8337 down down correct
GOSS.US Gossamer Bio Inc 20251117 0 2.71 3.06 2.654 2.99 6266500 2.99 up up correct
GOVX.US GeoVax Labs Inc 20251117 0 0.45 0.451 0.404 0.41 26104 10.25 down down correct
GP.US GreenPower Motor Company Inc 20251117 0 1.49 1.528 1.35 1.415 23100 1.415 down up incorrect
GPRE.US Green Plains Inc 20251117 0 9.63 10.62 9.5938 10.09 2821664 10.09 up up correct
GPRO.US GoPro Inc 20251117 0 1.55 1.6 1.51 1.54 2913150 1.54 down down correct
GRBK.US Green Brick Partners Inc 20251117 0 63.19 63.42 61.42 61.6 241900 61.6 down down correct
GREE.US Greenidge Generation Holdings Inc 20251117 0 1.27 1.35 1.18 1.21 397900 1.21 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251117 0 15.5 15.65 15.5 15.5 800 15.1223
GRFS.US Grifols S.A 20251117 0 8.69 8.73 8.4745 8.5 710442 8.5 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251117 0 25 25 25 25 0 24.6738
GRIN.US Grindrod Shipping Holdings Ltd 20251117 0 27.18 27.18 26.76 26.765 10500 26.7479 down down correct
GRMN.US Garmin Ltd 20251117 0 193 193.79 188.84 189.8 1305900 188.9896 down down correct
GRNQ.US Greenpro Capital Corp 20251117 0 1.64 1.6637 1.5801 1.62 39333 1.62 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251117 0 0.0001 0.0001 0.0001 0.0001 501 0.0001
GROW.US U.S. Global Investors Inc 20251117 0 2.31 2.4109 2.31 2.33 15971 2.3099 up up correct
GRPN.US Groupon Inc 20251117 0 18.43 18.44 16.89 17.05 1440300 17.05 down down correct
GRTX.US Galera Therapeutics Inc 20251117 0 0.0235 0.0235 0.022 0.0225 143434 0.0225 down down correct
GRVY.US Gravity Co. Ltd 20251117 0 58.04 58.5542 57.1 57.36 11227 57.36 down down correct
GRWG.US GrowGeneration Corp 20251117 0 1.62 1.64 1.525 1.55 347934 1.55 down down correct
GSBC.US Great Southern Bancorp Inc 20251117 0 58.58 58.58 56.19 56.305 57537 55.9184 down up incorrect
GSHD.US Goosehead Insurance Inc 20251117 0 68.93 69.16 67.76 68.37 219428 68.37 down down correct
GSIT.US GSI Technology Inc 20251117 0 7.33 7.53 7.19 7.4 646948 7.4 up down incorrect
GSM.US Ferroglobe PLC 20251117 0 3.86 3.93 3.755 3.76 1577150 3.7487 down up incorrect
GSRDX.US GSRDX 20251117 0 7.4 7.4 7.4 7.4 0 7.2508
GSREX.US GSREX 20251117 0 7.39 7.39 7.39 7.39 0 7.2547
GSRHX.US GSRHX 20251117 0 7.86 7.86 7.86 7.86 0 7.706
GSRJX.US GSRJX 20251117 0 7.4 7.4 7.4 7.4 0 7.256
GSRQX.US GSRQX 20251117 0 7.56 7.56 7.56 7.56 0 7.4108
GT.US The Goodyear Tire & Rubber Company 20251117 0 7.5 7.64 7.39 7.43 6712500 7.43 down down correct
GTBP.US GT Biopharma Inc 20251117 0 0.755 0.771 0.66 0.687 1951600 0.687 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251117 0 1.14 1.22 1.12 1.18 188000 1.18 up up correct
GTIM.US Good Times Restaurants Inc 20251117 0 1.32 1.3399 1.27 1.28 42796 1.28 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251117 0 44.2 44.25 42.33 42.64 3278900 42.64 down down correct
GTX.US Garrett Motion Inc 20251117 0 16.82 16.97 16.42 16.46 2552600 16.316 down up incorrect
GURE.US Gulf Resources Inc 20251117 0 3.55 3.604 3.55 3.56 2016 3.56 up up correct
GWRS.US Global Water Resources Inc 20251117 0 9 9 8.5 8.52 150835 8.4479 down down correct
GYRO.US Gyrodyne LLC 20251117 0 9.58 9.58 9.58 9.58 0 9.58
HAFC.US Hanmi Financial Corporation 20251117 0 26.91 27.1 25.83 25.97 148347 25.7111 down down correct
HAIN.US The Hain Celestial Group Inc 20251117 0 1.37 1.37 1.25 1.26 1007925 1.26 down down correct
HALL.US Hallmark Financial Services Inc 20251117 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251117 0 70.51 72.71 70.25 70.56 2017200 70.56 up up correct
HAS.US Hasbro Inc 20251117 0 77.76 77.98 76.66 77.04 1469200 75.8081 down down correct
HBAN.US Huntington Bancshares Incorporated 20251117 0 15.69 15.7301 15.22 15.3 30170260 15.1664 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20251117 0 22.69 22.73 22.5 22.5 3200 22.1514 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20251117 0 17.56 17.56 17.15 17.19 85663 16.9101 down up incorrect
HBCP.US Home Bancorp Inc 20251117 0 54.05 54.34 52.1 52.43 29188 52.1722 down down correct
HBIO.US Harvard Bioscience Inc 20251117 0 0.67 0.735 0.64 0.6699 2506027 0.6699 down down correct
HBNC.US Horizon Bancorp Inc 20251117 0 16.06 16.16 15.59 15.65 298857 15.5024 down down correct
HBT.US HBT Financial Inc 20251117 0 23.86 24.29 22.73 22.94 38300 22.7612 down down correct
HCAT.US Health Catalyst Inc 20251117 0 2.27 2.36 2.1587 2.24 796024 2.24 down down correct
HCKT.US The Hackett Group Inc 20251117 0 18.39 18.46 18.24 18.26 351491 18.1501 down down correct
HCM.US HUTCHMED (China) Limited 20251117 0 14.9 14.95 14.59 14.73 42298 14.73 down up incorrect
HCSG.US Healthcare Services Group Inc 20251117 0 17.34 17.44 16.97 17.02 394402 17.02 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251117 0 2.05 2.1 1.74 1.86 8130 111.6 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20251117 0 3.02 3.11 2.61 3.06 73545 3.06 up up correct
HDSN.US Hudson Technologies Inc 20251117 0 6.79 6.98 6.63 6.64 412909 6.64 down down correct
HELE.US Helen of Troy Limited 20251117 0 18.21 18.31 17.48 17.55 618230 17.55 down down correct
HEPS.US D 20251117 0 2.29 2.34 2.25 2.31 158288 2.31 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251117 0 15.6348 15.6348 15.6348 15.6348 319 15.519
HFFG.US HF Foods Group Inc 20251117 0 2.21 2.25 2.18 2.21 114624 2.21
HFWA.US Heritage Financial Corporation 20251117 0 22.15 22.175 21.425 21.47 139423 21.2717 down up incorrect
HGBL.US Heritage Global Inc 20251117 0 1.25 1.28 1.22 1.22 64700 1.22 down down correct
HIFS.US Hingham Institution for Savings 20251117 0 277.9 279.8 250.05 253.91 67210 252.6671 down up incorrect
HIHO.US Highway Holdings Limited 20251117 0 1.39 1.4 1.34 1.34 9953 1.34 down down correct
HIMX.US Himax Technologies Inc 20251117 0 7.45 7.4685 7.13 7.23 842884 7.23 down down correct
HITI.US High Tide Inc. Common Shares 20251117 0 2.7 2.76 2.6 2.63 594053 2.63 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251117 0 3.3 3.7899 3.27 3.56 30574070 3.56 up up correct
HLIT.US Harmonic Inc 20251117 0 9.47 9.55 9.28 9.3 917782 9.3 down up incorrect
HLMN.US Hillman Solutions Corp 20251117 0 8.4 8.465 8.22 8.25 836738 8.25 down up incorrect
HLNE.US Hamilton Lane Incorporated 20251117 0 130.6 131.27 126.64 126.87 522069 126.3576 down down correct
HNNA.US Hennessy Advisors Inc 20251117 0 9.86 10.07 9.86 10 7915 9.8512 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251117 0 24.91 24.91 24.9 24.9 5600 24.5965 down down correct
HNRG.US Hallador Energy Company 20251117 0 20.3 21 19.92 20.25 813966 20.25 down down correct
HNST.US The Honest Company Inc 20251117 0 2.575 2.575 2.41 2.43 3506438 2.43 down down correct
HOFT.US Hooker Furniture Corporation 20251117 0 10.24 10.54 10.16 10.36 54429 10.2484 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251117 0 0.443 0.448 0.421 0.421 10700 0.421 down down correct
HOLX.US Hologic Inc 20251117 0 74.17 74.27 74.12 74.14 4530192 74.14 down down correct
HON.US Honeywell International Inc 20251117 0 197.89 199.35 194.97 196.08 2837500 195.1113 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251117 0 120.495 120.98 112.42 115.97 40078600 115.97 down down correct
HOOK.US HOOKIPA Pharma Inc 20251117 0 0.871 0.879 0.863 0.879 3900 0.879 up up correct
HOPE.US Hope Bancorp Inc 20251117 0 10.23 10.275 9.8 9.84 1186877 9.7304 down down correct
HOTH.US Hoth Therapeutics Inc 20251117 0 1.2 1.21 1.15 1.17 101500 1.17 down down correct
HOWL.US Werewolf Therapeutics Inc 20251117 0 0.93 0.9998 0.9159 0.9194 522218 0.9194 down down correct
HPK.US HighPeak Energy Inc 20251117 0 6.02 6.02 5.47 5.56 407800 5.5269 down down correct
HQI.US HireQuest Inc 20251117 0 9.05 9.2 8.8 9.15 11800 9.0401 up up correct
HQY.US HealthEquity Inc 20251117 0 100.89 102.11 99.2061 100.17 1120127 100.17 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251117 0 34 34.8 33.71 33.99 833100 33.99 down down correct
HROW.US Harrow Health Inc 20251117 0 40.43 41.55 39.54 40.29 564100 40.29 down down correct
HRTX.US Heron Therapeutics Inc 20251117 0 1.12 1.14 1.07 1.09 1346215 1.09 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20251117 0 6.5 6.55 6.37 6.39 678134 6.0787 down up incorrect
HSDT.US Helius Medical Technologies Inc 20251117 0 4.8 4.8 4.23 4.3 368400 4.3 down up incorrect
HSIC.US Henry Schein Inc 20251117 0 71.3 72.09 70.77 71.25 1271959 71.25 down down correct
HSII.US Heidrick & Struggles International Inc 20251117 0 58.64 58.7 58.6 58.65 332785 58.65 up up correct
HST.US Host Hotels & Resorts Inc 20251117 0 17.57 17.61 17.13 17.23 5387800 16.9003 down up incorrect
HSTM.US HealthStream Inc 20251117 0 24.37 24.81 24.36 24.44 171059 24.44 up down incorrect
HTBK.US Heritage Commerce Corp 20251117 0 10.52 10.59 10.15 10.2 362090 10.1013 down down correct
HTHT.US Huazhu Group Limited 20251117 0 41.84 45.59 41.73 44.94 3255876 44.94 up down incorrect
HTLD.US Heartland Express Inc 20251117 0 7.51 7.57 7.41 7.42 550248 7.4039 down down correct
HTOO.US Fusion Fuel Green PLC 20251117 0 3.77 3.89 3.43 3.43 68800 3.43 down down correct
HTOOW.US Fusion Fuel Green PLC 20251117 0 0.0136 0.0151 0.0078 0.0131 52905 0.0131 down down correct
HUBG.US Hub Group Inc 20251117 0 35.25 35.89 35.19 35.7 747493 35.5875 up up correct
HUDI.US Huadi International Group Co. Ltd 20251117 0 1.202 1.24 1.15 1.18 33555 1.18 down down correct
HUIZ.US Huize Holding Limited 20251117 0 3.14 3.14 3.07 3.086 2800 3.086 down down correct
HUMA.US Humacyte Inc 20251117 0 1.21 1.21 1.115 1.13 7671816 1.13 down down correct
HURC.US Hurco Companies Inc 20251117 0 16.7499 16.7893 16.35 16.35 32156 16.35 down up incorrect
HURN.US Huron Consulting Group Inc 20251117 0 165.09 165.59 159.79 160.53 169574 160.53 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20251117 0 35.88 39.07 35.5 37.7 7121202 37.7 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20251117 0 31.1333 31.72 31.1333 31.23 3108 31.0456 up down incorrect
HWC.US Hancock Whitney Corporation 20251117 0 58.54 58.67 56.06 56.22 627700 55.4002 down up incorrect
HWCPZ.US HWCPZ 20251117 0 23.946 23.987 23.85 23.987 1400 23.2065 up up correct
HWKN.US Hawkins Inc 20251117 0 125.25 127.55 117.9816 126.55 225929 126.3832 up up correct
HYAC.US Haymaker Acquisition Corp. III 20251117 0 11.28 11.28 11.28 11.28 100 11.28
HYFM.US Hydrofarm Holdings Group Inc 20251117 0 1.75 1.78 1.665 1.675 26200 1.675 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251117 0 9.38 10.99 9.32 10.53 3696700 10.53 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251117 0 11.89 11.905 11.51 11.73 947827 11.73 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251117 0 10.29 10.29 10.24 10.24 1081395 10.24 down down correct
IBCP.US Independent Bank Corporation 20251117 0 31.08 31.08 29.9 30.08 124104 30.1186 down down correct
IBEX.US IBEX Limited 20251117 0 35.65 36.4 35 35.16 90471 35.16 down down correct
IBKR.US Interactive Brokers Group Inc 20251117 0 65.76 66.48 62.96 63.41 4918000 63.264 down down correct
IBOC.US International Bancshares Corporation 20251117 0 66.27 66.27 63.28 63.42 217660 62.7805 down down correct
IBRX.US ImmunityBio Inc 20251117 0 2.08 2.1 2 2.03 9408500 2.03 down down correct
ICCC.US ImmuCell Corporation 20251117 0 5.25 5.26 4.68 4.91 70092 4.91 down down correct
ICCM.US Icecure Medical 20251117 0 0.731 0.75 0.6926 0.7086 450065 0.7086 down down correct
ICFI.US ICF International Inc 20251117 0 77.91 78.14 76.515 76.65 166096 76.5243 down down correct
ICHR.US Ichor Holdings Ltd 20251117 0 14.33 14.8499 14.07 14.29 864369 14.29 down down correct
ICLR.US ICON Public Limited Company 20251117 0 160.91 162.38 156.34 156.49 1030085 156.49 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20251117 0 2.79 2.825 2.76 2.76 34400 2.6333 down down correct
ICUI.US ICU Medical Inc 20251117 0 135.71 138.48 133.9 134.52 221342 134.52 down down correct
IDCC.US InterDigital Inc 20251117 0 347.95 352.2799 335 339.12 241505 338.3641 down up incorrect
IDN.US Intellicheck Inc 20251117 0 5.87 6.27 5.63 6.19 469439 6.19 up up correct
IDXX.US IDEXX Laboratories Inc 20251117 0 689.93 697.925 666.97 669 496046 669 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20251117 0 31.99 34.61 31.7 33.34 968500 33.34 up down incorrect
IEP.US Icahn Enterprises L.P 20251117 0 8.28 8.33 7.87 7.93 2761700 7.93 down down correct
IESC.US IES Holdings Inc 20251117 0 363.17 371.27 353.06 359.63 102314 359.63 down down correct
IFBD.US Infobird Co. Ltd 20251117 0 1.07 1.11 1.01 1.09 15467 1.09 up up correct
IFMK.US iFresh Inc 20251117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251117 0 1.36 1.38 1.24 1.24 1673974 1.24 down down correct
IGIC.US International General Insurance Holdings Ltd 20251117 0 23.55 23.82 23.1357 23.57 98587 23.5229 up up correct
IHRT.US iHeartMedia Inc 20251117 0 4.1 4.12 3.935 4.01 1288495 4.01 down down correct
III.US Information Services Group Inc 20251117 0 5.22 5.31 5.085 5.14 298363 5.0999 down down correct
IIIV.US i3 Verticals Inc 20251117 0 28.67 29.69 28.67 29.025 269917 29.025 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251117 0 0.94 0.95 0.9025 0.9192 171388 0.9192 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251117 0 0.35 0.35 0.35 0.35 0 0.35
IKT.US Inhibikase Therapeutics Inc 20251117 0 1.51 1.62 1.51 1.52 71559 1.52 up down incorrect
ILMN.US Illumina Inc 20251117 0 119.15 122.79 118.59 120.08 1628800 120.08 up up correct
ILPT.US Industrial Logistics Properties Trust 20251117 0 5.69 5.69 5.25 5.34 321557 5.2922 down down correct
IMAB.US I 20251117 0 4.06 4.42 3.98 4.37 553034 4.37 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251117 0 10.01 10.01 10.01 10.01 0 10.01
IMCC.US IM Cannabis Corp 20251117 0 1.23 1.235 0.93 0.9985 308233 0.9985 down down correct
IMCR.US Immunocore Holdings plc 20251117 0 35.86 37.39 35.86 36.57 184972 36.57 up up correct
IMKTA.US Ingles Markets Incorporated 20251117 0 74.53 75.09 73.71 73.99 79653 73.8127 down down correct
IMMP.US Immutep Limited 20251117 0 1.86 1.95 1.825 1.85 169327 1.85 down down correct
IMMR.US Immersion Corporation 20251117 0 6.37 6.44 6.15 6.2 341346 6.1291 down down correct
IMNM.US Immunome Inc 20251117 0 17.71 18.787 17.35 18.13 1680600 18.13 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251117 0 30.2 30.2 27.81 28.55 47568 28.55 down down correct
IMRA.US IMARA Inc 20251117 0 21.85 21.96 20.3366 20.9162 7718 16.9852 down down correct
IMRN.US Immuron Limited 20251117 0 1.588 1.62 1.55 1.56 44415 1.56 down down correct
IMRX.US Immuneering Corporation 20251117 0 6.39 7.045 6.2809 6.92 1087254 6.92 up up correct
IMTE.US Integrated Media Technology Limited 20251117 0 0.808 0.841 0.802 0.817 99500 0.817 up up correct
IMTX.US Immatics N.V 20251117 0 10.28 10.28 9.35 9.47 555034 9.47 down down correct
IMUX.US Immunic Inc 20251117 0 0.78 0.78 0.729 0.73 1329500 0.73 down down correct
IMVT.US Immunovant Inc 20251117 0 23.84 24.73 23.5 24.3 1321100 24.3 up up correct
IMXI.US International Money Express Inc 20251117 0 15.1 15.1 15.045 15.05 316328 15.05 down down correct
INAB.US IN8bio Inc. Common Stock 20251117 0 1.59 1.72 1.5801 1.59 36747 1.59
INBK.US First Internet Bancorp 20251117 0 17.85 18.26 17.19 17.26 78271 17.2089 down down correct
INBKZ.US INBKZ 20251117 0 24.435 24.435 24.397 24.397 900 23.8992 down down correct
INBX.US Inhibrx Inc 20251117 0 79.14 83.31 76.36 77.35 367100 77.35 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20251117 0 1.35 1.38 1.3136 1.369 19071 1.369 up up correct
INCY.US Incyte Corporation 20251117 0 104.36 105.9699 103.83 104.17 1411770 104.17 down down correct
INDB.US Independent Bank Corp 20251117 0 69.12 69.12 66.24 66.46 322042 65.9419 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251117 0 3.76 3.89 3.57 3.62 4559700 3.62 down down correct
INDP.US Indaptus Therapeutics Inc 20251117 0 2.64 2.64 2.25 2.27 36600 2.27 down down correct
INGN.US Inogen Inc 20251117 0 6.85 7.01 6.7 6.71 318242 6.71 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251117 0 12.9 12.9 12 12 23000 12 down down correct
INM.US InMed Pharmaceuticals Inc 20251117 0 1.67 1.68 1.65 1.65 38812 1.65 down up incorrect
INMB.US INmune Bio Inc 20251117 0 1.42 1.51 1.4 1.46 732653 1.46 up down incorrect
INMD.US InMode Ltd 20251117 0 14.07 14.1 13.74 13.91 845806 13.91 down up incorrect
INN.US PF 20251117 0 20.09 20.09 20.09 20.09 316 19.6865
INNV.US InnovAge Holding Corp 20251117 0 4.87 5.19 4.85 4.97 150430 4.97 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20251117 0 2.08 2.11 1.96 1.98 1233900 1.98 down down correct
INOD.US Innodata Inc 20251117 0 57.24 57.75 54.22 56.17 923681 56.17 down down correct
INOV.US Inovalon Holdings Inc 20251117 0 33.89 33.89 33.518 33.546 67200 33.546 down down correct
INSE.US Inspired Entertainment Inc 20251117 0 7.72 7.72 7.28 7.41 84500 7.41 down down correct
INSG.US Inseego Corp 20251117 0 11.12 11.46 10.69 10.84 274300 10.84 down down correct
INSM.US Insmed Incorporated 20251117 0 192.58 197.88 191.83 197.4 1884200 197.4 up up correct
INTA.US Intapp Inc. Common Stock 20251117 0 43.07 43.55 41.25 41.41 887900 41.41 down down correct
INTC.US Intel Corporation 20251117 0 35.445 35.73 34.23 34.71 72580117 34.71 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20251117 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251117 0 34.24 36.18 34.24 36.15 16200 36.15 up up correct
INTU.US Intuit Inc 20251117 0 662.505 664 643.495 645.98 1441833 644.7924 down down correct
INTZ.US Intrusion Inc 20251117 0 1.41 1.438 1.33 1.36 167795 1.36 down up incorrect
INVA.US Innoviva Inc 20251117 0 22.3 22.51 21.96 21.97 905609 21.97 down up incorrect
INVE.US Identiv Inc 20251117 0 3.63 3.73 3.5 3.54 59950 3.54 down up incorrect
INVZ.US Innoviz Technologies Ltd 20251117 0 1.33 1.38 1.3 1.33 4761701 1.33
INVZW.US Innoviz Technologies Ltd 20251117 0 0.04 0.0424 0.03 0.0346 81085 0.0346 down down correct
IOBT.US IO Biotech Inc. Common Stock 20251117 0 0.799 0.83 0.6313 0.6598 2531609 0.6598 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251117 0 70.7 74.42 70.695 73.26 3504705 73.26 up up correct
IOSP.US Innospec Inc 20251117 0 73.75 74.585 72.05 72.23 233456 71.36 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251117 0 2.49 2.54 2.36 2.42 17825900 2.42 down down correct
IPAR.US Inter Parfums Inc 20251117 0 87.3 87.44 83.58 83.82 278601 83.0236 down up incorrect
IPDN.US Professional Diversity Network Inc 20251117 0 1.87 1.9872 1.79 1.92 77227 1.92 up up correct
IPGP.US IPG Photonics Corporation 20251117 0 79.06 79.65 76.15 76.5 257567 76.5 down down correct
IPHA.US Innate Pharma S.A 20251117 0 1.801 1.84 1.8 1.82 20616 1.82 up up correct
IPSC.US Century Therapeutics Inc. 20251117 0 0.4713 0.4806 0.435 0.4803 2712955 0.4803 up up correct
IPW.US iPower Inc. 20251117 0 8.99 10.2 8.99 9.45 32886 9.45 up up correct
IPWR.US Ideal Power Inc 20251117 0 4.02 4.109 3.7 3.71 83200 3.71 down down correct
IQ.US iQIYI Inc 20251117 0 2.07 2.08 2.03 2.05 7600976 2.05 down down correct
IRBT.US iRobot Corporation 20251117 0 1.93 1.9992 1.755 1.76 2027969 1.76 down down correct
IRDM.US Iridium Communications Inc 20251117 0 16.42 16.5799 16.1821 16.27 1304481 16.1397 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251117 0 46.11 49.42 45.45 47.41 33606900 47.41 up up correct
IRIX.US IRIDEX Corporation 20251117 0 0.96 0.99 0.9188 0.939 195580 0.939 down down correct
IRMD.US IRadimed Corporation 20251117 0 83.75 85.85 83.25 85.42 68598 84.815 up up correct
IROQ.US IF Bancorp Inc 20251117 0 25.7 25.95 25.7 25.95 1968 25.95 up up correct
IRTC.US iRhythm Technologies Inc 20251117 0 168 168.29 155 167.51 1010016 167.51 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251117 0 3.12 3.47 3.0101 3.13 3985587 3.13 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251117 0 0.63 0.63 0.5625 0.5803 143941 0.5803 down down correct
ISRG.US Intuitive Surgical Inc 20251117 0 546.57 554.35 544.11 546.71 1470228 546.71 up up correct
ISSC.US Innovative Solutions and Support Inc 20251117 0 8.52 8.6987 8.255 8.35 256855 8.35 down up incorrect
ISTR.US Investar Holding Corporation 20251117 0 24.07 24.15 23.22 23.32 22469 23.2246 down up incorrect
ITIC.US Investors Title Company 20251117 0 278.22 278.54 270 271.1 22026 262.1771 down up incorrect
ITRI.US Itron Inc 20251117 0 98.87 100.44 96.84 97.21 705214 97.21 down down correct
ITRM.US Iterum Therapeutics plc 20251117 0 0.46 0.471 0.362 0.362 2396400 0.362 down down correct
ITRN.US Ituran Location and Control Ltd 20251117 0 36.39 37.7399 36.25 36.93 88968 36.5043 up up correct
IVA.US Inventiva S.A 20251117 0 4.16 4.175 4.01 4.06 145749 4.06 down down correct
IZEA.US IZEA Worldwide Inc 20251117 0 5.12 5.21 4.85 5.02 274302 5.02 down down correct
JACK.US Jack in the Box Inc 20251117 0 14.8 14.8742 14.18 14.26 943977 14.26 down down correct
JAGX.US Jaguar Health Inc 20251117 0 1.77 1.98 1.75 1.805 197900 1.805 up down incorrect
JAKK.US JAKKS Pacific Inc 20251117 0 16.66 16.675 15.77 15.8 130817 15.3902 down up incorrect
JAMF.US Jamf Holding Corp 20251117 0 12.87 12.88 12.86 12.87 2035151 12.87
JANX.US Janux Therapeutics Inc. Common Stock 20251117 0 28.95 29.94 28.339 28.72 926600 28.72 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20251117 0 168 172.91 162.6 170.09 6718800 170.09 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20251117 0 162.76 163.305 159.01 160.3 1414354 159.9798 down down correct
JBLU.US JetBlue Airways Corporation 20251117 0 4.16 4.17 4.01 4.05 14507010 4.05 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20251117 0 68.19 68.75 67.68 68.07 46325 67.1328 down down correct
JD.US JD.com Inc 20251117 0 29.43 30.15 29.365 29.54 16398300 29.54 up up correct
JFIN.US Jiayin Group Inc 20251117 0 8.98 9.0099 8.66 8.73 36869 8.73 down down correct
JFU.US 9F Inc 20251117 0 4.53 4.61 4.48 4.48 12031 4.48 down down correct
JG.US Aurora Mobile Limited 20251117 0 6.375 6.64 6.37 6.51 2521 6.51 up up correct
JJSF.US J & J Snack Foods Corp 20251117 0 86.29 87.44 81 84.03 505267 83.3221 down down correct
JKHY.US Jack Henry & Associates Inc 20251117 0 164.04 164.8 162.84 163.64 626100 162.5045 down down correct
JOUT.US Johnson Outdoors Inc 20251117 0 37.88 38.67 37.025 37.49 42773 37.2117 down down correct
JPM.US PM 20251117 0 18.37 18.4359 18.1 18.17 192818 17.9158 down down correct
JRSH.US Jerash Holdings (US) Inc 20251117 0 3.22 3.25 3.16 3.18 42867 3.0811 down down correct
JRVR.US James River Group Holdings Ltd 20251117 0 5.59 5.65 5.464 5.53 233838 5.5218 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20251117 0 19.15 19.33 19.15 19.23 4933 18.8654 up up correct
JSPR.US Jasper Therapeutics Inc 20251117 0 1.7 1.83 1.63 1.79 525400 1.79 up up correct
JVA.US Coffee Holding Co. Inc 20251117 0 3.89 3.9531 3.7135 3.77 25162 3.6721 down down correct
JWEL.US Jowell Global Ltd 20251117 0 2.06 2.21 2.03 2.04 52000 2.04 down down correct
JYNT.US The Joint Corp 20251117 0 8.18 8.42 8.15 8.21 92730 8.21 up up correct
JZXN.US Jiuzi Holdings Inc 20251117 0 0.209 0.22 0.205 0.209 12343 8.36
KALA.US Kala Pharmaceuticals Inc 20251117 0 0.72 0.7343 0.6754 0.699 186219 0.699 down down correct
KALU.US Kaiser Aluminum Corporation 20251117 0 91.16 92.76 89.0115 91.5 149636 90.963 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20251117 0 13.48 14.97 13.32 14.86 3071144 14.86 up down incorrect
KARO.US Karooooo Ltd 20251117 0 45.1 45.49 42.59 42.98 40047 42.98 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251117 0 0.4734 0.4899 0.45 0.4561 177031 0.4561 down down correct
KBNT.US Kubient Inc 20251117 0 0.0003 0.0003 0.0003 0.0003 1000 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251117 0 11.03 12.87 11.02 12.2 2913800 12.2 up up correct
KDP.US Keurig Dr Pepper Inc 20251117 0 27.21 27.41 26.89 26.96 23188000 26.7386 down down correct
KE.US Kimball Electronics Inc 20251117 0 28.34 28.57 27.06 27.15 149915 27.15 down down correct
KELYA.US Kelly Services Inc 20251117 0 8.34 8.63 8.34 8.54 618458 8.3964 up up correct
KELYB.US Kelly Services Inc 20251117 0 8.9 8.9 8.9 8.9 0 8.7849
KEQU.US Kewaunee Scientific Corporation 20251117 0 40.57 40.6 39.48 39.52 7153 39.52 down down correct
KFFB.US Kentucky First Federal Bancorp 20251117 0 4.12 4.53 4.12 4.35 1175 4.35 up up correct
KFRC.US Kforce Inc 20251117 0 29.82 29.97 29.29 29.45 204600 28.6459 down down correct
KHC.US The Kraft Heinz Company 20251117 0 24.9 24.94 24.46 24.49 14016300 23.7094 down down correct
KIDS.US OrthoPediatrics Corp 20251117 0 16.59 16.645 16.2 16.32 194620 16.32 down up incorrect
KINS.US Kingstone Companies Inc 20251117 0 14.42 14.7837 14.32 14.41 141828 14.3656 down up incorrect
KLAC.US KLA Corporation 20251117 0 1139.9 1155.85 1118.11 1133.7 1326500 1132.2288 down up incorrect
KLDO.US Kaleido Biosciences Inc 20251117 0 0.0001 0.0001 0.0001 0.0001 4411 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251117 0 36.9 37.17 35.36 35.64 512140 35.4803 down down correct
KLTR.US Kaltura Inc. Common Stock 20251117 0 1.63 1.64 1.52 1.56 541800 1.56 down down correct
KLXE.US KLX Energy Services Holdings Inc 20251117 0 1.63 1.75 1.57 1.67 127973 1.67 up up correct
KMDA.US Kamada Ltd 20251117 0 6.92 6.95 6.78 6.84 147341 6.84 down down correct
KNDI.US Kandi Technologies Group Inc 20251117 0 1.03 1.03 1 1.01 100413 1.01 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251117 0 40 41.7 39.61 41.4 276441 41.4 up up correct
KNSL.US Kinsale Capital Group Inc 20251117 0 389.15 391.05 387.5 389.54 170000 389.1055 up up correct
KOD.US Kodiak Sciences Inc 20251117 0 19.37 22.14 18.44 19.83 1093277 19.83 up up correct
KOPN.US Kopin Corporation 20251117 0 2.49 2.58 2.335 2.4 3689245 2.4 down down correct
KOSS.US Koss Corporation 20251117 0 4.82 4.87 4.65 4.75 17400 4.75 down up incorrect
KPLT.US Katapult Holdings Inc 20251117 0 5.89 6.42 5.5002 6.085 214846 6.085 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251117 0 0.0057 0.0057 0.0056 0.0056 23309 0.0056 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20251117 0 2.16 2.21 2.054 2.09 161400 2.09 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251117 0 5.68 6.06 5.5326 5.79 142606 5.79 up up correct
KRKR.US 36Kr Holdings Inc 20251117 0 5.17 5.44 4.9499 5.1559 2998 5.1559 down down correct
KRMD.US Repro Med Systems Inc 20251117 0 4.32 4.575 4.32 4.49 220832 4.49 up up correct
KRNT.US Kornit Digital Ltd 20251117 0 13.18 13.66 12.66 12.99 1302757 12.99 down down correct
KRNY.US Kearny Financial Corp 20251117 0 6.44 6.465 6.225 6.26 427650 6.1764 down down correct
KROS.US Keros Therapeutics Inc 20251117 0 17.11 17.57 16.74 17.37 1659554 17.37 up up correct
KRT.US Karat Packaging Inc 20251117 0 21.56 21.799 21.22 21.24 217700 20.4222 down down correct
KRUS.US Kura Sushi USA Inc 20251117 0 45.61 46.59 44.39 44.64 501372 44.64 down down correct
KRYS.US Krystal Biotech Inc 20251117 0 205.57 212.97 205.57 208.25 322436 208.25 up up correct
KTCC.US Key Tronic Corporation 20251117 0 2.82 2.9047 2.71 2.71 36118 2.71 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251117 0 72.09 72.9525 68.85 70.24 2219646 70.24 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251117 0 0.749 0.749 0.71 0.73 32900 0.73 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251117 0 0.0189 0.0194 0.0187 0.0189 43012 0.0189
KURA.US Kura Oncology Inc 20251117 0 11.16 11.5 10.77 10.85 2724076 10.85 down down correct
KVHI.US KVH Industries Inc 20251117 0 5.77 5.825 5.42 5.63 89129 5.63 down down correct
KXIN.US Kaixin Auto Holdings 20251117 0 0.404 0.75 0.25 0.284 9878840 8.52 down up incorrect
KYMR.US Kymera Therapeutics Inc 20251117 0 64.15 65.65 63.39 64.1 414600 64.1 down down correct
KZIA.US Kazia Therapeutics Limited 20251117 0 6.49 6.69 5.8 6.08 28800 6.08 down down correct
KZR.US Kezar Life Sciences Inc 20251117 0 6.15 6.255 6.11 6.22 54602 6.22 up up correct
LAKE.US Lakeland Industries Inc 20251117 0 15.59 15.59 14.57 14.59 119590 14.59 down down correct
LAMR.US Lamar Advertising Company (REIT) 20251117 0 129.305 130.39 126.295 126.66 572600 124.8692 down down correct
LAND.US Gladstone Land Corporation 20251117 0 9.56 9.61 9.36 9.39 291700 9.2568 down up incorrect
LANDM.US Gladstone Land Corporation 20251117 0 24.91 24.94 24.89 24.89 16700 24.7863 down up incorrect
LANDO.US Gladstone Land Corporation 20251117 0 19.68 19.73 19.44 19.5 13200 19.13 down up incorrect
LARAX.US LARAX 20251117 0 8.62 8.62 8.62 8.62 0 8.431
LARK.US Landmark Bancorp Inc 20251117 0 26.45 27.24 26.19 26.6 11445 25.1397 up up correct
LASR.US nLIGHT Inc 20251117 0 29.97 30.94 29.06 29.48 697769 29.48 down down correct
LAUR.US Laureate Education Inc 20251117 0 30.01 30.38 29.765 29.905 1183612 29.905 down up incorrect
LAZR.US Luminar Technologies Inc 20251117 0 0.977 1.03 0.8511 0.9074 12766900 0.9074 down up incorrect
LBRDA.US Liberty Broadband Corporation 20251117 0 47.07 47.75 46.2 46.32 136013 46.32 down down correct
LBRDK.US Liberty Broadband Corporation 20251117 0 46.7 48.14 46.25 46.62 1011943 46.62 down down correct
LBRDP.US Liberty Broadband Corporation 20251117 0 24.33 24.465 24.33 24.35 2700 23.9149 up up correct
LBTYA.US Liberty Global plc 20251117 0 10.62 10.795 10.58 10.7 1530503 10.7 up up correct
LBTYB.US Liberty Global plc 20251117 0 10.5 10.5 10.5 10.5 0 10.5
LBTYK.US Liberty Global plc 20251117 0 10.79 10.925 10.7 10.8 842038 10.8 up up correct
LCAP.US Lionheart Acquisition Corporation II 20251117 0 29.28 29.31 28.9335 29.02 10264 28.99 down down correct
LCID.US Lucid Group Inc. Common Stock 20251117 0 14.01 14.09 12.57 12.91 16302800 12.91 down down correct
LCNB.US LCNB Corp 20251117 0 15.84 15.84 15.18 15.25 22326 14.8439 down down correct
LCRDX.US LCRDX 20251117 0 8.62 8.62 8.62 8.62 0 8.3487
LCRUX.US LCRUX 20251117 0 8.62 8.62 8.62 8.62 0 8.4314
LCUT.US Lifetime Brands Inc 20251117 0 3.24 3.35 3.2364 3.28 42568 3.239 up up correct
LE.US Lands' End Inc 20251117 0 16.21 16.36 15.01 15.26 264084 15.26 down down correct
LECO.US Lincoln Electric Holdings Inc 20251117 0 224.54 227.27 220.4042 220.85 288694 220.1331 down down correct
LEDS.US SemiLEDs Corporation 20251117 0 2.35 2.47 2.35 2.35 11529 2.35
LEE.US Lee Enterprises Incorporated 20251117 0 4.35 4.79 4.35 4.49 21129 4.49 up up correct
LEGH.US Legacy Housing Corporation 20251117 0 19.64 20 19.15 19.18 131136 19.18 down down correct
LEGN.US Legend Biotech Corporation 20251117 0 30.05 30.551 29.705 29.72 1305400 29.72 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251117 0 46.16 46.16 46.16 46.16 0 45.554
LESL.US Leslie's Inc 20251117 0 2.99 3.19 2.9001 2.94 180316 2.94 down down correct
LEXX.US Lexaria Bioscience Corp 20251117 0 1.05 1.08 0.968 1.01 288100 1.01 down down correct
LEXXW.US Lexaria Bioscience Corp 20251117 0 0.06 0.0601 0.06 0.06 1294 0.06
LFMD.US LifeMD Inc 20251117 0 4.9 4.97 4.51 4.73 3395414 4.73 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251117 0 23.91 23.91 23.836 23.836 1400 23.2681 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20251117 0 6.36 6.435 6.21 6.25 1461624 6.25 down down correct
LFUS.US Littelfuse Inc 20251117 0 239.12 240 234.135 236.01 259167 234.7661 down down correct
LFVN.US LifeVantage Corporation 20251117 0 6.68 6.68 5.98 6.29 421700 6.1883 down down correct
LGHL.US Lion Group Holding Ltd 20251117 0 0.797 0.797 0.681 0.73 15562 9.49 down down correct
LGIH.US LGI Homes Inc 20251117 0 48.49 48.49 45.75 45.86 315194 45.86 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251117 0 201.65 207.32 200.82 201.35 233300 201.35 down up incorrect
LGO.US Largo Resources Ltd 20251117 0 0.96 0.964 0.8903 0.9063 907074 0.9063 down up incorrect
LGVN.US Longeveron Inc 20251117 0 0.673 0.686 0.643 0.649 313200 0.649 down down correct
LI.US Li Auto Inc 20251117 0 19.32 19.325 18.75 18.83 5353006 18.83 down down correct
LIDR.US Aeye Inc 20251117 0 2.33 2.505 2.275 2.43 2752156 2.43 up up correct
LIDRW.US AEye Inc 20251117 0 0.1042 0.1272 0.0901 0.11 26252 0.11 up up correct
LILA.US Liberty Latin America Ltd 20251117 0 8.14 8.23 8.04 8.05 170107 8.05 down down correct
LILAK.US Liberty Latin America Ltd 20251117 0 8.24 8.32 8.13 8.13 537706 8.13 down down correct
LINC.US Lincoln Educational Services Corporation 20251117 0 20.8 21.175 20.15 20.15 373883 20.15 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20251117 0 11.87 11.89 11.3694 11.45 243286 11.45 down down correct
LINK.US Interlink Electronics Inc 20251117 0 4.15 4.27 3.91 4.02 35600 4.02 down down correct
LIQT.US LiqTech International Inc 20251117 0 2.04 2.0675 1.88 1.91 28792 1.91 down down correct
LITE.US Lumentum Holdings Inc 20251117 0 236.5 252.12 233 242.07 4212323 242.07 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251117 0 2.9 2.9 2.45 2.54 1476900 2.54 down down correct
LIVE.US Live Ventures Incorporated 20251117 0 11.02 11.04 10.39 10.66 8200 10.66 down up incorrect
LIVN.US LivaNova PLC 20251117 0 55.16 56.15 53.58 53.64 607789 53.64 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20251117 0 4.23 4.4404 4.1601 4.21 43198 4.21 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20251117 0 0.1 0.1 0.085 0.085 11842 0.085 down up incorrect
LKFN.US Lakeland Financial Corporation 20251117 0 58.13 58.8761 56.21 56.425 118247 55.9428 down up incorrect
LKQ.US LKQ Corporation 20251117 0 30.59 30.65 29.88 29.89 2104884 29.5871 down up incorrect
LMAT.US LeMaitre Vascular Inc 20251117 0 87.88 88.3549 86.69 86.99 148133 86.7896 down down correct
LMB.US Limbach Holdings Inc 20251117 0 72.23 72.68 68.36 69.14 182153 69.14 down down correct
LMFA.US LM Funding America Inc 20251117 0 0.93 0.93 0.811 0.813 997700 0.813 down down correct
LMNR.US Limoneira Company 20251117 0 13.39 13.57 13.14 13.28 95559 13.1998 down down correct
LMPX.US LMP Automotive Holdings Inc 20251117 0 0.056 0.056 0.056 0.056 100 0.056
LNSR.US LENSAR Inc 20251117 0 10.12 10.3 9.46 9.86 111890 9.86 down down correct
LNT.US Alliant Energy Corporation 20251117 0 67.52 68.3 67.455 68.1 1619708 67.5507 up down incorrect
LNTH.US Lantheus Holdings Inc 20251117 0 52.53 52.73 51.8 52.5 1289700 52.5 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20251117 0 4.7 4.7383 4.52 4.52 100984 4.4094 down up incorrect
LOB.US Live Oak Bancshares Inc 20251117 0 31.21 31.31 29.42 29.66 239900 29.6083 down down correct
LOCO.US El Pollo Loco Holdings Inc 20251117 0 10.5 10.5 10.095 10.17 189100 10.17 down down correct
LOGC.US LogicBio Therapeutics Inc 20251117 0 7.19 7.3 7.18 7.3 33300 7.3 up down incorrect
LOGI.US Logitech International S.A 20251117 0 116.25 116.6605 112.4 113.27 1031100 113.27 down up incorrect
LOOP.US Loop Industries Inc 20251117 0 1.13 1.225 1.1 1.14 111224 1.14 up down incorrect
LOPE.US Grand Canyon Education Inc 20251117 0 167.6 167.71 162.87 163.11 336965 163.11 down up incorrect
LOVE.US The Lovesac Company 20251117 0 12.13 12.265 11.47 11.51 723504 11.51 down down correct
LPCN.US Lipocine Inc 20251117 0 2.8504 3.05 2.8504 3 39651 3 up up correct
LPLA.US LPL Financial Holdings Inc 20251117 0 368.32 371.5699 356.4 361.4 746040 361.4 down down correct
LPRO.US Open Lending Corporation 20251117 0 1.51 1.665 1.51 1.56 1318311 1.56 up up correct
LPSN.US LivePerson Inc 20251117 0 5.16 5.4222 5.0201 5.37 376431 5.37 up up correct
LPTH.US LightPath Technologies Inc 20251117 0 6.67 7.31 6.6 6.8 1131711 6.8 up up correct
LQDA.US Liquidia Corporation 20251117 0 28.04 28.98 27.67 28.4 1417196 28.4 up up correct
LQDT.US Liquidity Services Inc 20251117 0 23.03 23.03 22.24 22.26 146183 22.26 down down correct
LRCX.US Lam Research Corporation 20251117 0 147.31 153.81 145.94 147.46 10487800 147.0415 up up correct
LRMR.US Larimar Therapeutics Inc 20251117 0 3.38 3.62 3.31 3.53 1103376 3.53 up up correct
LSBK.US Lake Shore Bancorp Inc 20251117 0 14.213 14.35 14.16 14.26 16035 14.1762 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20251117 0 63.37 64.325 61.03 61.73 1744103 61.73 down up incorrect
LSTR.US Landstar System Inc 20251117 0 125.6 125.6 123.015 123.63 410213 121.2572 down down correct
LTAFX.US Altst Strgs Fd A 20251117 0 13.95 13.95 13.95 13.95 0 13.2869
LTBR.US Lightbridge Corporation 20251117 0 17.57 17.79 16.37 17.02 1449700 17.02 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251117 0 12.97 12.97 12.97 12.97 0 12.9052
LTCH.US Latch Inc 20251117 0 0.1 0.1412 0.1 0.12 46491 0.12 up up correct
LTIFX.US LTIFX 20251117 0 14.14 14.14 14.14 14.14 0 14.0694
LTRN.US Lantern Pharma Inc 20251117 0 3.44 3.55 3.2 3.36 58455 3.36 down down correct
LTRX.US Lantronix Inc 20251117 0 4.75 4.85 4.56 4.63 188813 4.63 down down correct
LTRYW.US Lottery Com 20251117 0 0.0121 0.0133 0.0117 0.0131 113832 0.0131 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251117 0 1.05 1.1 1.05 1.07 639169 1.07 up up correct
LULU.US Lululemon Athletica Inc 20251117 0 168.62 168.73 162.76 164.16 3240500 164.16 down down correct
LUNA.US Luna Innovations Incorporated 20251117 0 1.25 1.3 1.25 1.255 781 1.255 up up correct
LUNG.US Pulmonx Corporation 20251117 0 1.48 1.48 1.355 1.36 1679332 1.36 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251117 0 4.8 5.14 4.7001 4.91 46562 4.91 up up correct
LVO.US LiveOne Inc 20251117 0 4.48 4.628 4.18 4.36 64999 4.36 down down correct
LVTX.US Lava Therapeutics B.V 20251117 0 1.655 1.67 1.6 1.66 90847 1.66 up up correct
LWAY.US Lifeway Foods Inc 20251117 0 22.39 22.39 21.3 21.7 86329 21.7 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251117 0 4.71 4.95 4.5106 4.66 904188 4.66 down down correct
LX.US LexinFintech Holdings Ltd 20251117 0 4.1 4.13 3.89 3.96 2572673 3.96 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251117 0 0.403 0.403 0.373 0.378 115200 0.378 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251117 0 1.47 1.47 1.42 1.46 1705611 1.46 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251117 0 16.99 18.8 16.99 17.42 34539 17.42 up up correct
LYFT.US Lyft Inc 20251117 0 22.93 23 21.41 21.58 18131756 21.58 down down correct
LYRA.US Lyra Therapeutics Inc 20251117 0 3.814 3.9899 3.6768 3.74 16862 3.74 down down correct
LYTS.US LSI Industries Inc 20251117 0 18.36 18.37 17.59 17.62 191735 17.5802 down up incorrect
LZ.US LegalZoom.com Inc 20251117 0 9.94 10.02 9.65 9.72 1900000 9.72 down up incorrect
MANH.US Manhattan Associates Inc 20251117 0 177.48 178.23 170.35 170.94 449374 170.94 down down correct
MAPS.US WM Technology Inc 20251117 0 0.88 0.92 0.87 0.8756 523579 0.8756 down down correct
MAPSW.US WM Technology Inc 20251117 0 0.0129 0.0165 0.0129 0.0151 29074 0.0151 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251117 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251117 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251117 0 286.35 286.89 280.99 282.89 1182900 281.6789 down down correct
MARA.US Marathon Digital Holdings Inc 20251117 0 12.02 12.27 11.1 11.51 53541900 11.51 down down correct
MARK.US Remark Holdings Inc 20251117 0 0.005 0.005 0.005 0.005 5485 0.005
MARPS.US Marine Petroleum Trust 20251117 0 4.41 4.42 4.35 4.35 4200 4.2043 down down correct
MASI.US Masimo Corporation 20251117 0 152.26 152.26 146.82 147.03 704402 147.03 down up incorrect
MASS.US 908 Devices Inc 20251117 0 5.44 5.56 5.34 5.38 265068 5.38 down up incorrect
MAT.US Mattel Inc 20251117 0 19.12 19.24 18.69 18.72 3681100 18.72 down down correct
MATW.US Matthews International Corporation 20251117 0 25.08 25.48 24.135 24.35 477702 23.8707 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251117 0 3.26 3.3877 2.92 3.08 144087 3.08 down down correct
MBCN.US Middlefield Banc Corp 20251117 0 34.01 34.29 32.635 32.99 11841 32.594 down down correct
MBIN.US Merchants Bancorp 20251117 0 32 32 30.83 31.13 187457 31.0441 down down correct
MBINN.US Merchants Bancorp 20251117 0 19.68 19.8 19.57 19.78 4800 19.3892 up up correct
MBIO.US Mustang Bio Inc 20251117 0 1.2 1.27 1.16 1.16 88354 1.16 down down correct
MBOT.US Microbot Medical Inc 20251117 0 2.05 2.07 1.965 2.02 1859080 2.02 down down correct
MBRX.US Moleculin Biotech Inc 20251117 0 0.45 0.4588 0.42 0.4242 32574 10.605 down down correct
MBUU.US Malibu Boats Inc 20251117 0 25.3 25.43 24.07 24.21 170330 24.21 down up incorrect
MBWM.US Mercantile Bank Corporation 20251117 0 45.31 45.55 43.57 43.91 81231 43.2317 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251117 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251117 0 25.82 26 24.885 25.04 30600 24.8279 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20251117 0 18.51 18.725 17.89 17.93 90166 17.93 down up incorrect
MCHP.US Microchip Technology Incorporated 20251117 0 53.33 53.44 50.88 51.7 8118600 50.9379 down up incorrect
MCHX.US Marchex Inc 20251117 0 1.52 1.56 1.4001 1.45 62723 1.45 down up incorrect
MCRB.US Seres Therapeutics Inc 20251117 0 17.3 21.815 17.3 21.64 788469 21.64 up up correct
MCRI.US Monarch Casino & Resort Inc 20251117 0 95.17 96.18 94.25 94.49 98692 93.9024 down down correct
MDB.US MongoDB Inc 20251117 0 349.82 352 333.64 339.6 1444600 339.6 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20251117 0 525 555.12 520.45 553.42 471000 553.42 up up correct
MDIA.US MediaCo Holding Inc 20251117 0 0.94 0.95 0.92 0.92 21441 0.92 down down correct
MDLZ.US Mondelez International Inc 20251117 0 56.78 56.87 55.53 55.57 6549200 55.0631 down down correct
MDRR.US Medalist Diversified REIT Inc 20251117 0 14.22 14.22 14.22 14.22 905 14.1426
MDRX.US Allscripts Healthcare Solutions Inc 20251117 0 4.8 4.83 4.75 4.75 18300 4.75 down down correct
MDWD.US MediWound Ltd 20251117 0 18.29 18.91 18.0425 18.38 55897 18.38 up down incorrect
MDXG.US MiMedx Group Inc 20251117 0 7.39 7.51 7.06 7.1 848500 7.1 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20251117 0 3.6 3.64 3.21 3.21 297300 3.21 down up incorrect
MEDP.US Medpace Holdings Inc 20251117 0 589.18 600.5 583.68 585.76 156718 585.76 down down correct
MELI.US MercadoLibre Inc 20251117 0 2055 2074.19 2038 2057.72 375250 2057.72 up up correct
MEOH.US Methanex Corporation 20251117 0 36.75 36.92 35.6 35.71 410693 35.5405 down down correct
MERC.US Mercer International Inc 20251117 0 1.66 1.665 1.53 1.53 351229 1.53 down down correct
MESA.US Mesa Air Group Inc 20251117 0 1.63 1.69 1.61 1.67 15869 25.05 up up correct
MESO.US Mesoblast Limited 20251117 0 15.05 15.61 15.05 15.09 142582 15.09 up up correct
METC.US Ramaco Resources Inc 20251117 0 21.53 21.745 20.28 20.75 2370331 20.75 down down correct
MFH.US Mercurity Fintech Holding Inc 20251117 0 9.29 9.39 8.67 9.32 170898 9.32 up up correct
MFIN.US Medallion Financial Corp 20251117 0 9.84 9.9225 9.5 9.56 53935 9.56 down down correct
MGEE.US MGE Energy Inc 20251117 0 83.81 84.095 82.12 82.41 89279 81.4648 down down correct
MGIC.US Magic Software Enterprises Ltd 20251117 0 24.28 24.8999 23.801 24.12 39119 23.9838 down down correct
MGNI.US Magnite Inc 20251117 0 14.04 14.11 13.32 13.36 2027900 13.36 down down correct
MGNX.US MacroGenics Inc 20251117 0 1.5 1.6355 1.48 1.51 1523855 1.51 up up correct
MGPI.US MGP Ingredients Inc 20251117 0 25.03 25.36 24.57 24.6 245784 24.6 down down correct
MGRC.US McGrath RentCorp 20251117 0 101.73 101.73 97.07 97.38 110116 96.9555 down down correct
MGTX.US MeiraGTx Holdings plc 20251117 0 8.11 8.38 7.825 7.88 430585 7.88 down down correct
MGYR.US Magyar Bancorp Inc 20251117 0 16.7127 16.87 16.7127 16.87 831 16.7763 up down incorrect
MIDD.US The Middleby Corporation 20251117 0 118.24 118.24 113.89 114.38 560429 114.38 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251117 0 0.609 0.6341 0.4801 0.4876 36875 9.752 down down correct
MIND.US MIND Technology Inc 20251117 0 11.82 11.89 10.7601 11.07 367856 11.07 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20251117 0 72.28 72.98 71.09 72.21 481612 72.21 down down correct
MIST.US Milestone Pharmaceuticals Inc 20251117 0 2.05 2.42 1.99 2.32 9453900 2.32 up up correct
MITK.US Mitek Systems Inc 20251117 0 8.92 8.97 8.625 8.65 439118 8.65 down down correct
MKSI.US MKS Instruments Inc 20251117 0 141.16 145.17 138.74 141.71 845400 141.3571 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251117 0 16.18 16.25 16.06 16.16 9000 16.16 down down correct
MKTX.US MarketAxess Holdings Inc 20251117 0 173.95 175.35 173.38 173.465 468335 171.945 down up incorrect
MLAB.US Mesa Laboratories Inc 20251117 0 74.52 74.52 70.64 71.62 182905 71.358 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251117 0 10.4 10.4 10.4 10.4 268 10.4
MLACU.US Malacca Straits Acquisition Company Limited 20251117 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251117 0 8.98 9.165 8.92 9.02 1971648 9.02 up up correct
MLKN.US MillerKnoll Inc 20251117 0 14.7 14.71 13.91 13.93 702072 13.642 down down correct
MMLP.US Martin Midstream Partners L.P 20251117 0 2.57 2.64 2.57 2.605 11006 2.6003 up up correct
MMSI.US Merit Medical Systems Inc 20251117 0 84.88 87.42 84.88 85.79 1183535 85.79 up up correct
MMYT.US MakeMyTrip Limited 20251117 0 77.04 78.145 73.96 74 1108446 74 down down correct
MNDO.US MIND C.T.I. Ltd 20251117 0 1.17 1.18 1.16 1.17 51047 1.17
MNDY.US monday.com Ltd. Ordinary Shares 20251117 0 160.43 161.43 149.88 150.34 1870300 150.34 down up incorrect
MNKD.US MannKind Corporation 20251117 0 5.03 5.15 4.97 4.98 3497500 4.98 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20251117 0 11.22 11.5714 11.15 11.34 871391 11.34 up up correct
MNOV.US MediciNova Inc 20251117 0 1.53 1.53 1.41 1.41 149083 1.41 down down correct
MNPR.US Monopar Therapeutics Inc 20251117 0 76.7 84.06 75.71 76.43 177500 76.43 down down correct
MNRO.US Monro Inc 20251117 0 17.3 17.372 16.605 16.65 606530 16.2 down down correct
MNSB.US MainStreet Bancshares Inc 20251117 0 18.795 18.795 18.15 18.15 13275 18.0706 down down correct
MNSBP.US MainStreet Bancshares Inc 20251117 0 24.51 24.51 24.51 24.51 0 24.0462
MNST.US Monster Beverage Corporation 20251117 0 71.61 73.03 71.56 71.84 4816706 71.84 up up correct
MNTK.US Montauk Renewables Inc 20251117 0 1.89 1.915 1.755 1.77 161875 1.77 down down correct
MNTS.US Momentus Inc 20251117 0 0.78 0.79 0.655 0.657 52562 11.7321 down down correct
MNTSW.US Momentus Inc 20251117 0 0.0196 0.0196 0.0142 0.0142 182776 0.0142 down down correct
MOFG.US MidWestOne Financial Group Inc 20251117 0 39.23 39.33 37.51 37.6 322046 37.1551 down down correct
MOGO.US Mogo Inc 20251117 0 1.22 1.26 1.18 1.2 111473 1.2 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20251117 0 4.34 4.4 4.12 4.26 2133 4.26 down down correct
MOMO.US Momo Inc 20251117 0 6.84 6.99 6.82 6.84 824263 6.84
MORN.US Morningstar Inc 20251117 0 212.05 212.05 205.97 207.4 255087 206.9228 down down correct
MOTS.US Motus GI Holdings Inc 20251117 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MOVE.US Movano Inc 20251117 0 10.53 11.09 10 10.145 64129 10.145 down down correct
MPAA.US Motorcar Parts of America Inc 20251117 0 12.97 13.515 12.58 12.58 253841 12.58 down down correct
MPB.US Mid Penn Bancorp Inc 20251117 0 29.24 29.3 28.34 28.41 63264 28.229 down up incorrect
MPWR.US Monolithic Power Systems Inc 20251117 0 914.29 924 879.42 897.01 484222 895.4954 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20251117 0 4.86 4.9 4.72 4.72 6269100 4.72 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20251117 0 1.075 1.17 1.07 1.095 16600 1.095 up down incorrect
MRAM.US Everspin Technologies Inc 20251117 0 8.23 8.345 8.03 8.15 184245 8.15 down up incorrect
MRBK.US Meridian Corporation 20251117 0 14.76 14.8799 14.36 14.43 26151 14.3325 down down correct
MRCC.US Monroe Capital Corporation 20251117 0 6.43 6.519 6.17 6.21 91660 6.038 down down correct
MRCY.US Mercury Systems Inc 20251117 0 70.89 71 67.465 68.35 596268 68.35 down down correct
MREO.US Mereo BioPharma Group plc 20251117 0 1.78 1.8482 1.755 1.77 1586754 1.77 down down correct
MRKR.US Marker Therapeutics Inc 20251117 0 0.98 1.02 0.9327 0.9548 200879 0.9548 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251117 0 1.98 2.045 1.91 1.97 69261 1.97 down down correct
MRNA.US Moderna Inc 20251117 0 24.5 25.334 24.27 24.76 8249600 24.76 up up correct
MRSN.US Mersana Therapeutics Inc 20251117 0 27.6 28.05 27.5434 27.72 156762 27.72 up up correct
MRTN.US Marten Transport Ltd 20251117 0 9.67 9.72 9.455 9.51 907616 9.4618 down down correct
MRUS.US Merus N.V 20251117 0 96.09 96.17 95.65 95.88 1547595 95.88 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20251117 0 3.59 3.65 3.3 3.34 1094375 3.34 down down correct
MRVL.US Marvell Technology Inc 20251117 0 85.43 86.72 81.86 83.45 16548609 83.39 down down correct
MS.US PO 20251117 0 17.6 17.63 17.38 17.4 217140 17.1409 down down correct
MSBI.US Midland States Bancorp Inc 20251117 0 16.1 16.17 15.17 15.27 152061 15.0593 down up incorrect
MSEX.US Middlesex Water Company 20251117 0 51.98 52.37 51.155 51.62 79442 51.2845 down down correct
MSFT.US Microsoft Corporation 20251117 0 508.45 512.12 504.91 507.49 19092750 505.3884 down down correct
MSGM.US Motorsport Games Inc 20251117 0 2.65 3.39 2.65 3.14 704700 3.14 up up correct
MSTR.US MicroStrategy Incorporated 20251117 0 197.03 204.15 189.53 195.42 19545000 195.42 down down correct
MTC.US Mmtec Inc 20251117 0 2.42 2.43 1.88 2.03 1141200 2.03 down up incorrect
MTCH.US Match Group Inc 20251117 0 32.19 32.221 31.405 31.58 3164800 31.3952 down up incorrect
MTEX.US Mannatech Incorporated 20251117 0 9.59 9.81 9.15 9.51 7804 9.51 down down correct
MTLS.US Materialise NV 20251117 0 6.05 6.14 5.86 5.94 113390 5.94 down down correct
MTRX.US Matrix Service Company 20251117 0 11.82 11.9099 11.18 11.2 191444 11.2 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20251117 0 160.65 164.0799 158.36 159.83 657394 159.83 down up incorrect
MU.US Micron Technology Inc 20251117 0 246.92 260.58 239.46 241.95 30304400 241.8523 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251117 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251117 0 26.38 26.38 25.515 25.55 25668 25.2358 down down correct
MVIS.US MicroVision Inc 20251117 0 0.91 0.93 0.89 0.92 5088700 0.92 up up correct
MVST.US Microvast Holdings Inc 20251117 0 3.8 3.85 3.53 3.6 5212490 3.6 down down correct
MVSTW.US Microvast Holdings Inc 20251117 0 0.2084 0.2247 0.19 0.19 81951 0.19 down down correct
MXCT.US MaxCyte Inc. 20251117 0 1.57 1.6955 1.54 1.63 457983 1.63 up up correct
MYFW.US First Western Financial Inc 20251117 0 23.85 23.85 22.4939 22.99 28894 22.99 down down correct
MYGN.US Myriad Genetics Inc 20251117 0 6.6 6.89 6.485 6.66 1231073 6.66 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251117 0 1.4 1.4 1.25 1.26 367759 1.26 down down correct
MYPS.US Playstudios Inc 20251117 0 0.671 0.7038 0.6645 0.6858 247967 0.6858 up up correct
MYPSW.US MYPSW 20251117 0 0.0233 0.0233 0.015 0.015 67915 0.015 down down correct
MYRG.US MYR Group Inc 20251117 0 227.31 231.9 218.26 220.22 171100 220.22 down down correct
MYSZ.US My Size Inc 20251117 0 1.09 1.09 1 1.01 84900 1.01 down down correct
NAII.US Natural Alternatives International Inc 20251117 0 3.13 3.159 2.925 2.96 42979 2.96 down down correct
NAOV.US NanoVibronix Inc 20251117 0 4.5 4.775 4.4 4.45 7280 4.45 down down correct
NATH.US Nathan's Famous Inc 20251117 0 97.93 99.965 96.56 96.85 21865 95.8743 down down correct
NATR.US Nature's Sunshine Products Inc 20251117 0 21.33 21.64 20.32 20.53 226800 20.53 down down correct
NAUT.US Nautilus Biotechnology Inc 20251117 0 1.82 2 1.8 1.9 293187 1.9 up up correct
NAVI.US Navient Corporation 20251117 0 12 12 11.315 11.34 792269 10.985 down down correct
NBIX.US Neurocrine Biosciences Inc 20251117 0 144.66 145.905 142.44 143.56 856603 143.56 down down correct
NBN.US Northeast Bank 20251117 0 84.78 84.85 80.925 81.73 68818 81.7232 down down correct
NBST.US Newbury Street Acquisition Corporation 20251117 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251117 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251117 0 40.94 40.95 39.445 39.65 190468 38.9558 down up incorrect
NBTX.US Nanobiotix S.A 20251117 0 22.24 23.555 21.21 21.89 95712 21.89 down down correct
NCMI.US National CineMedia Inc 20251117 0 3.99 3.99 3.83 3.87 370152 3.87 down down correct
NCNA.US NuCana plc 20251117 0 3.3 3.39 3.2 3.2 135400 3.2 down down correct
NCNO.US nCino Inc 20251117 0 25.51 25.53 24.6 24.83 1569500 24.83 down down correct
NCSM.US NCS Multistage Holdings Inc 20251117 0 37.27 37.665 35.04 37.1 19367 37.1 down down correct
NCTY.US The9 Limited 20251117 0 6.41 7.3 6.29 6.48 33300 6.48 up up correct
NDAQ.US Nasdaq Inc 20251117 0 87.08 87.23 85.29 85.7 1924837 85.4437 down down correct
NDLS.US Noodles & Company 20251117 0 0.702 0.7399 0.66 0.6685 67922 5.348 down down correct
NDRA.US ENDRA Life Sciences Inc 20251117 0 6.89 6.95 6.1 6.2 31600 6.2 down down correct
NDSN.US Nordson Corporation 20251117 0 229.42 230.95 226.83 227.79 210475 226.9998 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251117 0 20.19 20.19 19.46 19.51 35613 19.3386 down down correct
NEGG.US Newegg Commerce Inc 20251117 0 70.07 70.45 64.51 67.12 224100 67.12 down down correct
NEO.US NeoGenomics Inc 20251117 0 10.29 10.4 10.06 10.22 1679500 10.22 down down correct
NEOG.US Neogen Corporation 20251117 0 6.31 6.54 6.27 6.42 4717010 6.42 up up correct
NEON.US Neonode Inc 20251117 0 2.17 2.21 2.1 2.13 293600 2.13 down up incorrect
NEPH.US Nephros Inc 20251117 0 4.46 5.7 4.4302 5.43 249501 5.43 up up correct
NERV.US Minerva Neurosciences Inc 20251117 0 4.17 4.6 3.9 4.36 319100 4.36 up down incorrect
NESR.US National Energy Services Reunited Corp 20251117 0 13.76 14.08 13.67 13.92 1509800 13.92 up down incorrect
NEWT.US Newtek Business Services Corp 20251117 0 10.04 10.06 9.75 9.79 337849 9.6379 down down correct
NEXI.US NexImmune Inc 20251117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251117 0 6.05 6.13 5.73 5.82 3313889 5.82 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251117 0 10.59 10.61 10.05 10.14 168840 10.043 down down correct
NFE.US New Fortress Energy Inc 20251117 0 1.04 1.1 0.9765 1.1 10706200 1.1 up up correct
NFLX.US Netflix Inc 20251117 0 110.75 111.85 109.55 110.29 26082730 110.29 down down correct
NHTC.US Natural Health Trends Corp 20251117 0 3.7 3.91 3.63 3.85 192800 3.5524 up up correct
NICE.US NICE Ltd 20251117 0 136.5 136.525 120.12 120.86 2679476 120.86 down down correct
NICHX.US NICHX 20251117 0 26.67 26.67 26.67 26.67 0 26.0701
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251117 0 3.8 4.07 3.75 3.81 22962 3.81 up up correct
NIU.US Niu Technologies 20251117 0 4.13 4.5 3.59 3.62 2178772 3.62 down down correct
NKSH.US National Bankshares Inc 20251117 0 29.64 29.75 28.35 28.66 21380 27.9234 down down correct
NKTR.US Nektar Therapeutics 20251117 0 57.81 60.8 57.05 59.58 614769 59.58 up up correct
NKTX.US Nkarta Inc 20251117 0 1.88 1.9 1.8 1.81 887117 1.81 down down correct
NMFC.US New Mountain Finance Corporation 20251117 0 9.43 9.445 9.17 9.19 596628 8.883 down down correct
NMIH.US NMI Holdings Inc 20251117 0 37.53 37.575 36.56 36.62 307231 36.62 down down correct
NMRD.US Nemaura Medical Inc 20251117 0 0.0002 0.0002 0.0002 0.0002 28121 0.0002
NMRK.US Newmark Group Inc 20251117 0 16.41 16.56 15.68 15.74 1395297 15.74 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251117 0 0.7198 0.7376 0.67 0.6771 66788 0.6771 down down correct
NNAVW.US NextNav Inc. Warrant 20251117 0 5.13 5.13 4.56 4.89 84189 4.89 down down correct
NNBR.US NN Inc 20251117 0 1.52 1.55 1.41 1.41 317996 1.41 down up incorrect
NNDM.US Nano Dimension Ltd 20251117 0 1.55 1.59 1.52 1.54 1966400 1.54 down down correct
NNOX.US Nano 20251117 0 2.94 2.95 2.78 2.83 1086712 2.83 down down correct
NODK.US NI Holdings Inc 20251117 0 13.765 13.83 13.598 13.63 9768 13.63 down down correct
NOTV.US Inotiv Inc 20251117 0 1.02 1.0399 0.657 0.688 10545720 0.688 down up incorrect
NOVT.US Novanta Inc 20251117 0 103.21 105.21 101.782 102.88 661698 102.88 down down correct
NPCE.US NeuroPace Inc 20251117 0 12.93 13.07 12.65 12.95 206491 12.95 up up correct
NRC.US National Research Corporation 20251117 0 15.21 16.17 14.9 16.02 108094 15.8837 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251117 0 14.01 14.24 13.645 13.7 702618 13.7 down down correct
NRIM.US Northrim BanCorp Inc 20251117 0 23.45 23.88 22.8 22.81 138226 22.5277 down down correct
NRIX.US Nurix Therapeutics Inc 20251117 0 12.72 13.43 12.645 12.79 1442000 12.79 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251117 0 2.29 2.49 2.07 2.11 1245806 2.11 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251117 0 0.0922 0.1 0.065 0.0651 28822 0.0651 down down correct
NSIT.US Insight Enterprises Inc 20251117 0 89.88 90.73 87.63 88.59 327906 88.59 down up incorrect
NSPR.US InspireMD Inc 20251117 0 2.12 2.22 2 2.01 273300 2.01 down down correct
NSSC.US Napco Security Technologies Inc 20251117 0 40.31 40.99 39.818 40.22 250599 40.0893 down down correct
NSYS.US Nortech Systems Incorporated 20251117 0 7.3 7.3 6.9 7.04 6200 7.04 down up incorrect
NTAP.US NetApp Inc 20251117 0 107.48 109.335 106.13 106.8 2757763 106.2814 down up incorrect
NTCT.US NetScout Systems Inc 20251117 0 27.42 27.62 26.66 26.72 425299 26.72 down down correct
NTES.US NetEase Inc 20251117 0 139.07 139.65 137.64 137.73 965100 137.1682 down down correct
NTGR.US NETGEAR Inc 20251117 0 27.3 27.425 24.925 25.3 601029 25.3 down down correct
NTIC.US Northern Technologies International Corporation 20251117 0 8.05 8.0835 7.95 7.95 42963 7.9413 down down correct
NTLA.US Intellia Therapeutics Inc 20251117 0 8.555 8.805 8.23 8.48 6091083 8.48 down down correct
NTNX.US Nutanix Inc 20251117 0 65.54 65.845 63.88 64.6 1922318 64.6 down down correct
NTRA.US Natera Inc 20251117 0 204.28 208.54 203 206.04 1076259 206.04 up up correct
NTRB.US Nutriband Inc. Common Stock 20251117 0 5.5 5.64 5.29 5.375 16899 5.375 down down correct
NTRBW.US Nutriband Inc. Warrant 20251117 0 1.36 1.36 1.36 1.36 0 1.36
NTRS.US Northern Trust Corporation 20251117 0 127.4 127.63 122.38 122.72 1153000 121.303 down down correct
NTRSO.US Northern Trust Corporation 20251117 0 19.61 19.67 19.24 19.47 46700 19.1777 down down correct
NTWK.US NetSol Technologies Inc 20251117 0 2.93 3.0399 2.81 2.86 136369 2.86 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251117 0 93.3 112.53 93.3 108 2284209 108 up up correct
NUWE.US Nuwellis Inc 20251117 0 2.7 2.7 2.45 2.45 27500 2.45 down down correct
NVAX.US Novavax Inc 20251117 0 6.91 6.98 6.7 6.8 5576300 6.8 down down correct
NVCR.US NovoCure Limited 20251117 0 11.3 11.435 11.12 11.27 1562848 11.27 down down correct
NVDA.US NVIDIA Corporation 20251117 0 185.965 189 184.32 186.6 173628891 186.5896 up up correct
NVEC.US NVE Corporation 20251117 0 61.67 61.95 59.48 59.49 65200 58.6085 down down correct
NVMI.US Nova Measuring Instruments Ltd 20251117 0 290.11 293.69 281.53 286.78 370151 286.78 down down correct
NVNO.US enVVeno Medical Corp 20251117 0 0.37 0.396 0.36 0.366 86014 12.81 down down correct
NVOS.US Novo Integrated Sciences Inc 20251117 0 0.005 0.005 0.005 0.005 231 0.005
NVTS.US Navitas Semiconductor Corporation Common Stock 20251117 0 7.95 8.33 7.52 7.73 17269100 7.73 down down correct
NVVE.US Nuvve Holding Corp 20251117 0 0.22 0.249 0.215 0.219 443280 8.76 down down correct
NVVEW.US Nuvve Holding Corp 20251117 0 0.0179 0.0179 0.015 0.0153 182832 0.0153 down down correct
NWBI.US Northwest Bancshares Inc 20251117 0 11.74 11.775 11.33 11.37 1009065 11.2008 down down correct
NWE.US NorthWestern Corporation 20251117 0 65.16 66.115 64.88 65.22 497566 64.5855 up up correct
NWFL.US Norwood Financial Corp 20251117 0 27.47 27.625 27.18 27.29 29403 26.9804 down down correct
NWL.US Newell Brands Inc 20251117 0 3.42 3.49 3.32 3.34 9228100 3.2249 down down correct
NWPX.US Northwest Pipe Company 20251117 0 57.4 57.5 55.76 56.19 41461 56.19 down down correct
NWS.US News Corporation 20251117 0 29.41 29.43 28.73 28.92 670400 28.92 down up incorrect
NWSA.US News Corporation 20251117 0 26.09 26.16 25.335 25.48 3711553 25.48 down up incorrect
NXPI.US NXP Semiconductors N.V 20251117 0 195.18 196.65 188.49 190.51 2498900 189.6629 down down correct
NXST.US Nexstar Media Group Inc 20251117 0 183.74 191.41 183.17 187.54 483911 186.0574 up up correct
NXTC.US NextCure Inc 20251117 0 10.11 10.31 9.799 10.145 18100 10.145 up up correct
NXTP.US Nextplay Technologies Inc 20251117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251117 0 4.79 4.825 4.757 4.76 49823 4.76 down up incorrect
OBLG.US Oblong Inc 20251117 0 1.89 2.26 1.77 1.86 136300 1.86 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20251117 0 26.59 26.63 25.11 25.11 19500 24.8086 down up incorrect
OCC.US Optical Cable Corporation 20251117 0 6.76 7.08 6.49 6.57 39800 6.57 down down correct
OCCI.US OFS Credit Company Inc 20251117 0 4.65 4.65 4.43 4.53 463600 4.2046 down down correct
OCCIO.US OFS Credit Company Inc 20251117 0 25.067 25.067 24.9 24.93 2500 24.5496 down down correct
OCFC.US OceanFirst Financial Corp 20251117 0 17.95 18.085 17.14 17.2 360252 17.0165 down down correct
OCG.US Oriental Culture Holding LTD 20251117 0 2.36 2.36 2.36 2.36 2 504.7778
OCGN.US Ocugen Inc 20251117 0 1.21 1.271 1.145 1.16 4408100 1.16 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251117 0 13.55 13.555 13.25 13.33 760936 12.9377 down up incorrect
OCUL.US Ocular Therapeutix Inc 20251117 0 11.4 12.03 11.08 11.89 6094434 11.89 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20251117 0 132.15 132.77 129.37 129.89 1991000 129.4521 down down correct
ODP.US The ODP Corporation 20251117 0 27.88 27.9 27.85 27.85 1275000 27.85 down down correct
OESX.US Orion Energy Systems Inc 20251117 0 14.49 15.75 14.49 15.37 126339 15.37 up up correct
OFIX.US Orthofix Medical Inc 20251117 0 15.04 15.09 14.33 14.4 252569 14.4 down down correct
OFLX.US Omega Flex Inc 20251117 0 27.41 27.41 26.54 26.62 44900 26.3182 down down correct
OFS.US OFS Capital Corporation 20251117 0 5 5.14 4.92 5.07 91557 4.9 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251117 0 23.39 23.39 23.39 23.39 200 23.0895
OGI.US OrganiGram Holdings Inc 20251117 0 1.5 1.53 1.455 1.49 329200 1.49 down down correct
OKTA.US Okta Inc 20251117 0 83.51 83.715 80.36 81.07 2473308 81.07 down down correct
OLB.US The OLB Group Inc 20251117 0 1 1 0.95 0.95 52683 0.95 down down correct
OLED.US Universal Display Corporation 20251117 0 115.51 117.47 112.5 112.94 460635 112.5084 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251117 0 124.37 125.48 120.98 122.89 708575 122.89 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251117 0 8.39 8.762 8.19 8.52 626500 8.52 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20251117 0 1.07 1.075 0.9923 1.02 1117108 1.02 down up incorrect
OM.US Outset Medical Inc 20251117 0 4.6 5.073 4.51 4.92 698300 4.92 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251117 0 105.86 106.13 103.06 104.14 42367 95.9745 down down correct
OMCL.US Omnicell Inc 20251117 0 34.9 35.08 33.99 34.19 342699 34.19 down down correct
OMER.US Omeros Corporation 20251117 0 7.9 9.1 7.72 9.08 3849499 9.08 up up correct
OMEX.US Odyssey Marine Exploration Inc 20251117 0 1.93 1.96 1.76 1.82 832590 1.82 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251117 0 0.18 0.185 0.18 0.185 38709 0.185 up up correct
ON.US ON Semiconductor Corporation 20251117 0 46.53 47.285 45.365 46.02 7960975 46.02 down down correct
ONB.US Old National Bancorp 20251117 0 20.7 20.8 19.61 19.78 2734500 19.5354 down down correct
ONCY.US Oncolytics Biotech Inc 20251117 0 1.06 1.09 1.03 1.05 916502 1.05 down up incorrect
ONDS.US Ondas Holdings Inc 20251117 0 7.51 7.515 5.98 6.255 154730900 6.255 down down correct
ONEW.US OneWater Marine Inc 20251117 0 13.17 13.4 12.32 12.65 276058 12.65 down down correct
OPBK.US OP Bancorp 20251117 0 13.28 13.307 12.64 12.65 33335 12.5451 down up incorrect
OPCH.US Option Care Health Inc 20251117 0 28.42 28.73 27.83 28.11 1899016 28.11 down up incorrect
OPEN.US Opendoor Technologies Inc 20251117 0 8.045 8.14 7.49 7.84 155471100 7.84 down up incorrect
OPGN.US OpGen Inc 20251117 0 4.2 5.01 2.75 2.8 7161 2.8 down up incorrect
OPHC.US OptimumBank Holdings Inc 20251117 0 4.19 4.24 4.14 4.14 44600 4.14 down down correct
OPINL.US Office Properties Income Trust 20251117 0 2.3 2.36 2.29 2.34 34000 2.34 up up correct
OPK.US OPKO Health Inc 20251117 0 1.27 1.295 1.245 1.27 3343605 1.27
OPRA.US Opera Limited 20251117 0 13.47 13.69 13.0717 13.1 659788 12.7426 down down correct
OPRT.US Oportun Financial Corporation 20251117 0 4.79 4.85 4.69 4.7 538050 4.7 down down correct
OPRX.US OptimizeRx Corporation 20251117 0 14.87 15.1 14.56 14.79 289400 14.79 down down correct
ORGN.US Origin Materials Inc 20251117 0 0.466 0.5143 0.461 0.48 1335070 0.48 up up correct
ORGNW.US Origin Materials Inc Warrant 20251117 0 0.014 0.0146 0.0111 0.0146 13523 0.0146 up up correct
ORGO.US Organogenesis Holdings Inc 20251117 0 6.09 6.2 5.92 5.99 1572380 5.99 down down correct
ORGS.US Orgenesis Inc 20251117 0 0.75 0.75 0.75 0.75 100 0.75
ORIC.US ORIC Pharmaceuticals Inc 20251117 0 12.285 12.71 11.28 12.06 1920176 12.06 down down correct
ORLY.US O'Reilly Automotive Inc 20251117 0 99.26 99.67 98.6 99.56 4777500 99.56 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20251117 0 2.32 2.36 2.25 2.34 684960 2.1815 up up correct
ORRF.US Orrstown Financial Services Inc 20251117 0 34.4 34.45 33.51 33.63 175004 33.3732 down down correct
OSBC.US Old Second Bancorp Inc 20251117 0 18.39 18.43 17.65 17.67 204395 17.6081 down down correct
OSIS.US OSI Systems Inc 20251117 0 257.56 268.545 257.56 267.03 423673 267.03 up up correct
OSPN.US OneSpan Inc 20251117 0 12.63 12.67 12.03 12.04 709440 12.04 down down correct
OSS.US One Stop Systems Inc 20251117 0 5.06 5.126 4.61 4.73 461295 4.73 down down correct
OSUR.US OraSure Technologies Inc 20251117 0 2.31 2.35 2.25 2.25 784841 2.25 down down correct
OSW.US OneSpaWorld Holdings Limited 20251117 0 20.67 20.67 19.93 19.96 375440 19.9102 down down correct
OTEX.US Open Text Corporation 20251117 0 33.5 33.65 32.51 32.84 1088600 32.2255 down down correct
OTLK.US Outlook Therapeutics Inc 20251117 0 1.59 1.96 1.59 1.77 9122467 1.77 up up correct
OTLY.US Oatly Group AB 20251117 0 13.16 13.24 12.43 12.51 49059 12.51 down down correct
OTRKP.US Ontrak Inc 20251117 0 0 0 0 0 0 0
OTTR.US Otter Tail Corporation 20251117 0 82.39 83.505 81.57 81.96 199633 81.4154 down down correct
OVBC.US Ohio Valley Banc Corp 20251117 0 35.16 35.75 35.16 35.43 3574 35.2334 up up correct
OVID.US Ovid Therapeutics Inc 20251117 0 1.33 1.38 1.26 1.3 1893041 1.3 down down correct
OVLY.US Oak Valley Bancorp 20251117 0 28.28 28.5 28.03 28.2 5785 27.869 down up incorrect
OWSCX.US OWSCX 20251117 0 19.47 19.47 19.47 19.47 0 19.0232
OXBR.US Oxbridge Re Holdings Limited 20251117 0 1.25 1.31 1.25 1.31 21165 1.31 up up correct
OXLC.US Oxford Lane Capital Corp 20251117 0 14.13 14.15 13.75 13.78 2242200 12.5376 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251117 0 24.15 24.16 24.05 24.16 2700 23.738 up up correct
OXLCP.US Oxford Lane Capital Corp 20251117 0 24.44 24.47 24.42 24.44 10500 24.0555
OXSQ.US Oxford Square Capital Corp 20251117 0 1.88 1.9 1.85 1.86 589106 1.7598 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251117 0 23.95 23.95 23.95 23.95 0 23.6107
OZK.US Bank OZK 20251117 0 43.93 44.25 42.52 42.64 1387607 42.2312 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20251117 0 16.8 16.82 16.51 16.6 24500 16.3136 down down correct
PAA.US Plains All American Pipeline L.P 20251117 0 16.96 17.1 16.815 16.85 1667796 16.4927 down up incorrect
PAAS.US Pan American Silver Corp 20251117 0 38.18 38.49 37.18 37.39 5636000 37.1499 down up incorrect
PACB.US Pacific Biosciences of California Inc 20251117 0 1.61 1.65 1.54 1.57 4336986 1.57 down down correct
PAGP.US Plains GP Holdings L.P 20251117 0 17.83 17.965 17.68 17.76 1019799 17.4039 down up incorrect
PAHC.US Phibro Animal Health Corporation 20251117 0 44.9 46.2699 44.24 45.06 393540 44.8349 up down incorrect
PALI.US Palisade Bio Inc 20251117 0 2.14 2.3 2.03 2.07 4666600 2.07 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20251117 0 6.5 7 6.48 6.65 652526 6.567 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20251117 0 205 207.185 202.16 202.9 4860717 202.9 down down correct
PASG.US Passage Bio Inc 20251117 0 8.88 9.23 8.725 8.98 28600 8.98 up up correct
PATK.US Patrick Industries Inc 20251117 0 99.45 99.71 96.14 96.97 189300 96.2173 down down correct
PAVM.US PAVmed Inc 20251117 0 0.332 0.4399 0.33 0.3841 64486 11.523 up up correct
PAX.US Patria Investments Limited 20251117 0 14.67 14.76 14.38 14.51 327200 14.3545 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20251117 0 5.5 5.585 5.38 5.4 2625009 5.4 down down correct
PAYS.US PaySign Inc 20251117 0 5.11 5.648 5 5.06 672227 5.06 down down correct
PAYX.US Paychex Inc 20251117 0 111.87 111.875 110 110.48 2362714 109.343 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251117 0 20.5 20.5 19.95 20.12 14270 20.12 down down correct
PBFS.US Pioneer Bancorp Inc 20251117 0 13.25 13.288 13.16 13.26 21444 13.26 up up correct
PBHC.US Pathfinder Bancorp Inc 20251117 0 14.8 14.8 14.8 14.8 302 14.6968
PBLA.US Panbela Therapeutics Inc 20251117 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20251117 0 4.85 5.0999 4.85 4.96 515961 4.96 up up correct
PCAR.US PACCAR Inc 20251117 0 95.71 96.27 93.86 94.15 2701800 92.7264 down down correct
PCB.US PCB Bancorp 20251117 0 21.72 21.72 21.15 21.15 16800 20.9467 down down correct
PCH.US PotlatchDeltic Corporation 20251117 0 38.93 39.23 38.17 38.42 767400 37.9908 down down correct
PCRX.US Pacira BioSciences Inc 20251117 0 24.09 24.92 23.63 23.88 755127 23.88 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251117 0 0.292 0.307 0.269 0.274 49408 6.85 down down correct
PCT.US PureCycle Technologies Inc 20251117 0 9.09 9.18 8.49 8.52 3545169 8.52 down up incorrect
PCTTU.US PureCycle Technologies Inc 20251117 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251117 0 1.38 1.55 1.11 1.31 13635 1.31 down up incorrect
PCTY.US Paylocity Holding Corporation 20251117 0 148.09 148.28 144.48 145.32 473216 145.32 down up incorrect
PCVX.US Vaxcyte Inc 20251117 0 48.42 49.34 48.04 48.34 1349423 48.34 down up incorrect
PCYO.US Pure Cycle Corporation 20251117 0 11.05 11.16 10.9699 11.03 125537 11.03 down down correct
PDD.US Pinduoduo Inc 20251117 0 131.5 131.57 128.86 129.04 11608300 129.04 down down correct
PDEX.US Pro 20251117 0 31.89 32.705 30.14 30.46 30572 30.46 down down correct
PDFS.US PDF Solutions Inc 20251117 0 25.07 25.25 24.6 24.83 263751 24.83 down down correct
PDLB.US PDL Community Bancorp 20251117 0 15.62 15.63 15.05 15.08 88992 15.08 down down correct
PDSB.US PDS Biotechnology Corporation 20251117 0 0.845 0.845 0.76 0.7771 1084009 0.7771 down down correct
PDSKX.US PDSKX 20251117 0 27.19 27.19 27.19 27.19 0 26.9387
PDSRX.US PDSRX 20251117 0 26.98 26.98 26.98 26.98 0 26.7306
PDSYX.US PDSYX 20251117 0 27.56 27.56 27.56 27.56 0 27.3088
PEB.US PH 20251117 0 17.5 18.16 17.3 17.32 9862 16.9776 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251117 0 30.35 30.48 29.71 29.71 9030 29.2287 down down correct
PEBO.US Peoples Bancorp Inc 20251117 0 29.08 29.2019 28.32 28.43 201529 28.0716 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251117 0 34.72 34.83 34.22 34.27 966067 33.9619 down down correct
PEGA.US Pegasystems Inc 20251117 0 56.85 56.85 54.1301 54.65 1206610 54.6225 down down correct
PENN.US Penn National Gaming Inc 20251117 0 14.435 14.54 13.65 13.65 3603382 13.65 down down correct
PEP.US PepsiCo Inc 20251117 0 146.12 148.11 145.22 147.83 7320200 145.1017 up up correct
PERI.US Perion Network Ltd 20251117 0 9.87 10.09 9.65 9.73 594676 9.73 down down correct
PESI.US Perma 20251117 0 12.48 12.52 11.855 12.19 179066 12.19 down down correct
PETS.US PetMed Express Inc 20251117 0 2.01 2.065 1.95 1.96 274238 1.96 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251117 0 1.3 1.3 1.1 1.2 44492 1.2 down down correct
PETZ.US TDH Holdings Inc 20251117 0 1.04 1.04 1.01 1.01 8291 1.01 down down correct
PFALX.US PFALX 20251117 0 7.18 7.18 7.18 7.18 0 6.8869
PFBC.US Preferred Bank 20251117 0 91.34 91.83 89.29 89.69 86400 88.9434 down down correct
PFFLX.US PFFLX 20251117 0 7.18 7.18 7.18 7.18 0 6.8927
PFG.US Principal Financial Group Inc 20251117 0 84.27 84.27 80.44 81.01 1428359 80.251 down down correct
PFIS.US Peoples Financial Services Corp 20251117 0 47.4004 47.4004 46.07 46.14 31415 45.0573 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251117 0 9.13 9.18 8.91 8.93 1210400 8.6357 down down correct
PFX.US Phenixfin Corporation 20251117 0 42 42 41.65 41.885 2021 41.885 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251117 0 23.45 23.452 23.44 23.44 1000 23.1174 down down correct
PGC.US Peapack 20251117 0 26.08 26.79 24.75 24.87 355955 24.8338 down down correct
PGEN.US Precigen Inc 20251117 0 4.84 5 4.71 4.9 5461800 4.9 up up correct
PGNY.US Progyny Inc 20251117 0 25.5 27.25 25.36 26.82 3650600 26.82 up up correct
PHAR.US Pharming Group NV 20251117 0 16.92 17.13 16.22 16.2261 25447 16.2261 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251117 0 14.63 15.2 14.1899 14.41 915795 14.41 down down correct
PHIO.US Phio Pharmaceuticals Corp 20251117 0 1.3 1.33 1.26 1.32 333458 1.32 up up correct
PHUN.US Phunware Inc 20251117 0 2.19 2.22 2 2.06 276700 2.06 down down correct
PHVS.US Pharvaris N.V 20251117 0 23.55 25.5 23.01 24.92 589266 24.92 up up correct
PI.US Impinj Inc 20251117 0 142 145.575 139.7 144.49 499600 144.49 up up correct
PIIVX.US PIIVX 20251117 0 43.56 43.56 43.56 43.56 0 43.56
PINC.US Premier Inc 20251117 0 28.19 28.21 28.18 28.19 696966 28.19
PKBK.US Parke Bancorp Inc 20251117 0 21.82 22 21.31 21.31 19355 21.1568 down down correct
PKOH.US Park 20251117 0 20.38 20.685 19.08 19.08 27371 18.9847 down down correct
PLAB.US Photronics Inc 20251117 0 21.04 21.24 20.65 20.74 510890 20.74 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20251117 0 14.02 15.23 13.95 14.74 1577246 14.74 up up correct
PLBC.US Plumas Bancorp 20251117 0 42.01 42.7 41.53 41.53 7000 41.268 down up incorrect
PLBY.US PLBY Group Inc 20251117 0 1.69 1.7399 1.6 1.62 448928 1.62 down up incorrect
PLCE.US The Children's Place Inc 20251117 0 8.34 8.7205 7.57 7.68 498795 7.68 down up incorrect
PLMR.US Palomar Holdings Inc 20251117 0 129.26 130.55 127.6 128.48 184200 128.48 down up incorrect
PLPC.US Preformed Line Products Company 20251117 0 205 206.3289 191.16 191.57 55386 191.3802 down down correct
PLRX.US Pliant Therapeutics Inc 20251117 0 1.67 1.72 1.62 1.65 493134 1.65 down down correct
PLSE.US Pulse Biosciences Inc 20251117 0 14.24 14.42 13.63 13.75 218475 13.75 down down correct
PLTK.US Playtika Holding Corp 20251117 0 4.04 4.07 3.9 3.93 1295800 3.8334 down down correct
PLUG.US Plug Power Inc 20251117 0 2.07 2.19 2.04 2.085 75313820 2.085 up up correct
PLUS.US ePlus inc 20251117 0 90.41 91.37 87.245 87.5 265199 86.9824 down down correct
PLXS.US Plexus Corp 20251117 0 139.38 140.05 135.475 137.72 161642 137.72 down up incorrect
PMAAX.US PMAAX 20251117 0 10.16 10.16 10.16 10.16 0 10.0288
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251117 0 0.76 0.86 0.7 0.7251 33518 0.7251 down down correct
PMFLX.US PMFLX 20251117 0 10.16 10.16 10.16 10.16 0 10.0128
PMT.US PC 20251117 0 19.08 19.18 19.0644 19.13 19284 18.3017 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20251117 0 12.92 12.92 12.0658 12.25 92814 12.25 down down correct
PMVP.US PMV Pharmaceuticals Inc 20251117 0 1.39 1.46 1.33 1.42 563050 1.42 up up correct
PNBK.US Patriot National Bancorp Inc 20251117 0 1.1 1.11 1.07 1.1 155800 1.1
PNFP.US Pinnacle Financial Partners Inc 20251117 0 88.56 89.39 84.255 84.48 1210152 84.0605 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20251117 0 24.92 25.04 24.91 24.96 4114 24.96 up up correct
PNNT.US PennantPark Investment Corporation 20251117 0 6.38 6.42 6.18 6.21 678800 5.9522 down down correct
PNRG.US PrimeEnergy Resources Corporation 20251117 0 139.83 139.83 133.4 135.27 47246 135.27 down down correct
PNTG.US The Pennant Group Inc 20251117 0 25.45 26.18 24.92 25.4 376663 25.4 down down correct
POAI.US Predictive Oncology Inc 20251117 0 6.64 6.72 5.98 6.08 39827 6.08 down up incorrect
PODD.US Insulet Corporation 20251117 0 331.43 334.8099 327.24 328.02 512237 328.02 down up incorrect
POLA.US Polar Power Inc 20251117 0 2.93 3 2.8613 2.91 26343 2.91 down up incorrect
POOL.US Pool Corporation 20251117 0 242.83 244.99 237.25 237.84 796322 237.84 down up incorrect
POW.US Powered Brands 20251117 0 19.94 20.1 19.615 19.724 21700 19.6863 down down correct
POWI.US Power Integrations Inc 20251117 0 34.21 34.35 32.11 32.29 1040000 31.9466 down down correct
POWL.US Powell Industries Inc 20251117 0 329.66 336 309.34 317.81 232251 317.393 down down correct
POWW.US AMMO Inc 20251117 0 1.78 1.93 1.7714 1.89 678914 1.89 up down incorrect
POWWP.US AMMO Inc 20251117 0 24.25 24.43 24.23 24.34 2700 23.2687 up down incorrect
PPBT.US Purple Biotech Ltd 20251117 0 0.707 0.76 0.7 0.72 16900 7.2 up down incorrect
PPC.US Pilgrim's Pride Corporation 20251117 0 37.42 37.67 37.105 37.22 1203103 37.22 down down correct
PPIH.US Perma 20251117 0 24 24.55 23.47 23.6 66146 23.6 down down correct
PPSI.US Pioneer Power Solutions Inc 20251117 0 3.64 3.715 3.38 3.42 147228 3.42 down down correct
PPTA.US Midas Gold Corp. 20251117 0 21.5 23.13 21.4 22.62 3350400 22.62 up up correct
PRAA.US PRA Group Inc 20251117 0 16.31 16.5601 15.72 16.01 450952 16.01 down down correct
PRAX.US Praxis Precision Medicines Inc 20251117 0 185.84 198.425 185.32 197.58 766900 197.58 up up correct
PRCH.US Porch Group Inc 20251117 0 9.72 9.7888 9.3001 9.43 1573149 9.43 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251117 0 29.31 29.66 28.8 29.08 1536500 29.08 down down correct
PRDO.US Perdoceo Education Corporation 20251117 0 30.68 31.17 29.86 30.13 1070400 29.8335 down down correct
PRFX.US PainReform Ltd 20251117 0 0.8788 0.9199 0.87 0.8838 19383 4.419 up up correct
PRGS.US Progress Software Corporation 20251117 0 41.63 41.63 39.77 39.79 704425 39.79 down down correct
PRIM.US Primoris Services Corporation 20251117 0 118.38 120.16 116.21 117.15 563415 117.0746 down down correct
PRIVX.US Sharespost 100 Fund 20251117 0 42.76 42.76 42.76 42.76 0 42.76
PRLD.US Prelude Therapeutics Incorporated 20251117 0 1.52 1.69 1.46 1.65 701398 1.65 up up correct
PRLVX.US PRLVX 20251117 0 41.94 41.94 41.94 41.94 0 41.94
PROF.US Profound Medical Corp 20251117 0 6.86 6.87 6.46 6.46 202704 6.46 down down correct
PROV.US Provident Financial Holdings Inc 20251117 0 15.41 15.6353 15.01 15.01 5178 14.881 down down correct
PRPH.US ProPhase Labs Inc 20251117 0 0.292 0.3 0.25 0.2649 46730 2.649 down down correct
PRPL.US Purple Innovation Inc 20251117 0 0.73 0.7499 0.7 0.7 160677 0.7 down down correct
PRPO.US Precipio Inc 20251117 0 19.08 21.49 19.08 21.03 17929 21.03 up up correct
PRQR.US ProQR Therapeutics N.V 20251117 0 2.17 2.2186 2.02 2.05 300135 2.05 down down correct
PRTA.US Prothena Corporation plc 20251117 0 9.94 10.32 9.75 10.25 827245 10.25 up up correct
PRTC.US PureTech Health plc 20251117 0 16.16 16.3125 15.86 16.0198 5377 16.0198 down down correct
PRTH.US Priority Technology Holdings Inc 20251117 0 5.24 5.425 5.06 5.41 943670 5.41 up up correct
PRTS.US CarParts.com Inc 20251117 0 0.523 0.5389 0.48 0.4801 963808 0.4801 down down correct
PRVA.US Privia Health Group Inc 20251117 0 23.46 23.71 23.13 23.22 531636 23.22 down down correct
PSA.US PQ 20251117 0 16.09 16.1272 15.8855 15.8855 9637 15.6411 down down correct
PSEC.US Prospect Capital Corporation 20251117 0 2.76 2.79 2.71 2.72 3393189 2.544 down down correct
PSHG.US Performance Shipping Inc 20251117 0 2.23 2.23 2.16 2.19 88600 2.19 down down correct
PSMT.US PriceSmart Inc 20251117 0 116.78 118.605 115.641 115.85 130922 115.3291 down down correct
PSNL.US Personalis Inc 20251117 0 7.41 7.77 7.2266 7.48 3028995 7.48 up up correct
PSTV.US Plus Therapeutics Inc 20251117 0 0.56 0.56 0.46 0.48 9004300 0.48 down down correct
PT.US Pintec Technology Holdings Limited 20251117 0 0.94 0.97 0.92 0.96 39100 0.96 up up correct
PTC.US PTC Inc 20251117 0 179.01 179.01 173.6275 174.21 847726 174.21 down down correct
PTCT.US PTC Therapeutics Inc 20251117 0 75.01 77.43 74.68 75.6 1586844 75.6 up up correct
PTEN.US Patterson 20251117 0 6.01 6.11 5.71 5.79 8917600 5.6432 down down correct
PTGX.US Protagonist Therapeutics Inc 20251117 0 82.79 85.45 82.79 84.77 794796 84.77 up up correct
PTIX.US Protagenic Therapeutics Inc 20251117 0 2.08 2.1 2.02 2.07 36682 2.07 down down correct
PTIXW.US Protagenic Therapeutics Inc 20251117 0 0.0274 0.0275 0.0274 0.0275 1951 0.0275 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251117 0 4.81 4.82 4.63 4.65 1789610 4.65 down down correct
PTON.US Peloton Interactive Inc 20251117 0 7.41 7.42 7.07 7.14 10158310 7.14 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251117 0 0.016 0.016 0.015 0.015 285700 0.015 down down correct
PUBM.US PubMatic Inc 20251117 0 9.4 9.56 9.12 9.19 823819 9.19 down down correct
PUCK.US Goal Acquisitions Corp 20251117 0 12.825 12.825 12.825 12.825 0 12.825
PUCKU.US Goal Acquisitions Corp 20251117 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251117 0 4.74 4.98 4.74 4.75 1262 4.75 up down incorrect
PWP.US Perella Weinberg Partners 20251117 0 18.44 18.57 17.265 17.37 792298 17.3134 down down correct
PXLW.US Pixelworks Inc 20251117 0 6.2 6.34 5.91 5.94 63800 5.94 down up incorrect
PXS.US Pyxis Tankers Inc 20251117 0 2.66 2.747 2.63 2.64 15484 2.64 down up incorrect
PYPD.US PolyPid Ltd 20251117 0 3.55 3.7 3.55 3.635 59200 3.635 up down incorrect
PYPL.US PayPal Holdings Inc 20251117 0 62.81 63.17 61.2899 61.89 20632721 61.5609 down up incorrect
PYXS.US Pyxis Oncology Inc. 20251117 0 4.36 4.7249 4.271 4.65 594200 4.65 up up correct
PZZA.US Papa John's International Inc 20251117 0 40.58 40.85 39.25 40.215 952051 39.6816 down down correct
QCOM.US QUALCOMM Incorporated 20251117 0 172.8 174.84 165.17 166.75 10211100 164.8439 down down correct
QCRH.US QCR Holdings Inc 20251117 0 78.04 78.82 75.48 75.59 91263 75.5369 down down correct
QDEL.US Quidel Corporation 20251117 0 21.2 21.42 20.62 21.1 1081459 21.1 down down correct
QFIN.US 360 DigiTech Inc 20251117 0 22.5 22.65 22.08 22.21 1247891 22.21 down down correct
QH.US Quhuo Limited 20251117 0 1.07 1.07 0.92 0.975 454300 0.975 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251117 0 2.28 2.31 2.2 2.25 305200 2.25 down down correct
QLGN.US Qualigen Therapeutics Inc 20251117 0 2.84 3.08 2.7497 3.04 570259 3.04 up up correct
QLYS.US Qualys Inc 20251117 0 143.67 144.585 139.35 139.46 341935 139.46 down down correct
QMCO.US Quantum Corporation 20251117 0 7.34 8.03 7.27 7.39 895100 7.39 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251117 0 15.24 17.77 14.76 16.21 189800 16.21 up up correct
QNST.US QuinStreet Inc 20251117 0 13.76 13.8827 13.42 13.44 432006 13.44 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251117 0 27.54 27.7 27.12 27.3 81800 26.7538 down down correct
QRHC.US Quest Resource Holding Corporation 20251117 0 1.63 1.76 1.51 1.72 289339 1.72 up up correct
QRVO.US Qorvo Inc 20251117 0 84.56 84.655 80.775 81.63 839925 81.63 down up incorrect
QSI.US Quantum 20251117 0 1.37 1.41 1.26 1.3 4656800 1.3 down up incorrect
QSIAW.US Quantum 20251117 0 0.29 0.3002 0.29 0.29 5302 0.29
QTRX.US Quanterix Corporation 20251117 0 5.65 5.7 5.42 5.53 673887 5.53 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20251117 0 11.71 12.25 10.91 11.5 71376328 11.5 down up incorrect
QUIK.US QuickLogic Corporation 20251117 0 6.02 6.3 5.86 5.95 115185 5.95 down up incorrect
QURE.US uniQure N.V 20251117 0 28.99 31.38 28.29 30.33 2848639 30.33 up up correct
RAIL.US FreightCar America Inc 20251117 0 8.23 8.3799 7.69 7.71 207725 7.71 down up incorrect
RAIN.US Rain Therapeutics Inc 20251117 0 6.03 6.2 5.26 5.41 55600 5.41 down up incorrect
RAND.US Rand Capital Corporation 20251117 0 13.99 14 13.76 13.85 2368 13.1575 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251117 0 1.82 1.989 1.79 1.94 4729400 1.94 up down incorrect
RAPT.US RAPT Therapeutics Inc 20251117 0 28.99 29.53 28.5 28.65 343000 28.65 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20251117 0 32.8 33.41 32.31 32.54 1117271 32.54 down down correct
RAVE.US RAVE Restaurant Group Inc 20251117 0 2.96 3.1885 2.91 2.97 44566 2.97 up up correct
RBB.US RBB Bancorp 20251117 0 19.13 19.2 18.645 18.735 41245 18.589 down down correct
RBBN.US Ribbon Communications Inc 20251117 0 3.08 3.14 3 3 664600 3 down down correct
RBCAA.US Republic Bancorp Inc 20251117 0 66.54 67.2602 64.68 64.96 17713 64.5686 down down correct
RBCN.US Rubicon Technology Inc 20251117 0 4 4 2.75 3.01 10100 3.01 down down correct
RBKB.US Rhinebeck Bancorp Inc 20251117 0 9.905 9.98 9.79 9.84 6257 9.84 down down correct
RCAT.US Red Cat Holdings Inc 20251117 0 7.17 7.315 6.62 6.77 8957900 6.77 down down correct
RCEL.US AVITA Medical Inc 20251117 0 3.74 4.01 3.66 3.86 183800 3.86 up up correct
RCILX.US RCILX 20251117 0 9.23 9.23 9.23 9.23 0 9.23
RCKT.US Rocket Pharmaceuticals Inc 20251117 0 3.03 3.11 2.975 3.04 2945693 3.04 up up correct
RCKY.US Rocky Brands Inc 20251117 0 30.1 30.3 29.48 29.67 96342 29.4173 down down correct
RCMT.US RCM Technologies Inc 20251117 0 19.57 20.33 19.21 19.3 31881 19.3 down up incorrect
RCON.US Recon Technology Ltd 20251117 0 1.25 1.33 1.25 1.29 22241 1.29 up down incorrect
RDCM.US RADCOM Ltd 20251117 0 13.19 13.58 12.65 12.78 107200 12.78 down down correct
RDHL.US RedHill Biopharma Ltd 20251117 0 1.08 1.08 1.0301 1.04 65374 1.04 down down correct
RDI.US Reading International Inc 20251117 0 1.37 1.37 1.19 1.23 99092 1.23 down down correct
RDIB.US Reading International Inc 20251117 0 11.2 11.31 10.565 10.95 10795 10.95 down down correct
RDNT.US RadNet Inc 20251117 0 75.35 77.46 74.955 77.04 961622 77.04 up up correct
RDVT.US Red Violet Inc 20251117 0 58.45 58.55 54.14 54.33 80536 54.33 down down correct
RDWR.US Radware Ltd 20251117 0 23.17 23.2799 22.15 22.22 163797 22.22 down down correct
REAL.US The RealReal Inc 20251117 0 13.85 14.58 13.6301 14.18 3663678 14.18 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20251117 0 3.68 3.685 3.595 3.62 1683708 3.62 down down correct
REE.US REE Automotive Ltd. 20251117 0 0.8 0.8 0.6625 0.734 176454 0.734 down down correct
REED.US Reed's Inc 20251117 0 7 7.275 7 7.19 4991 7.19 up up correct
REFR.US Research Frontiers Incorporated 20251117 0 1.77 1.85 1.623 1.623 77049 1.623 down down correct
REG.US Regency Centers Corporation 20251117 0 69.78 70.15 68.86 69.13 709664 68.3597 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251117 0 693.34 711.88 692.29 704.31 1132900 702.5829 up up correct
REKR.US Rekor Systems Inc 20251117 0 2.14 2.149 1.885 1.93 3975500 1.93 down down correct
RELI.US Reliance Global Group Inc 20251117 0 0.7056 0.72 0.6746 0.68 166216 0.68 down down correct
RELIW.US Reliance Global Group Inc 20251117 0 0.0401 0.0401 0.0241 0.0243 20465 0.0243 down down correct
RELL.US Richardson Electronics Ltd 20251117 0 10.315 10.44 10.11 10.11 58161 10.054 down down correct
RELY.US Remitly Global Inc. Common Stock 20251117 0 12.52 12.82 12.46 12.6 4517990 12.6 up up correct
REPL.US Replimune Group Inc 20251117 0 9.01 9.3 8.73 8.77 1911112 8.77 down down correct
RETO.US ReTo Eco 20251117 0 2.82 2.82 2.77 2.81 3090 2.81 down down correct
REYN.US Reynolds Consumer Products Inc 20251117 0 24.29 24.56 24.21 24.225 763600 23.9859 down down correct
RFIL.US RF Industries Ltd 20251117 0 6.38 6.64 6.15 6.3 76575 6.3 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251117 0 12.6 13.05 12.6 12.93 74400 12.93 up up correct
RGCO.US RGC Resources Inc 20251117 0 21.34 21.505 21.0201 21.18 6032 20.9717 down down correct
RGEN.US Repligen Corporation 20251117 0 152.32 154.82 148.45 149 718545 149 down down correct
RGLD.US Royal Gold Inc 20251117 0 185.91 187.62 183.0601 184.07 725660 183.6767 down down correct
RGNX.US REGENXBIO Inc 20251117 0 11.45 11.77 10.95 11.14 540800 11.14 down down correct
RGP.US Resources Connection Inc 20251117 0 4.77 4.92 4.68 4.69 474100 4.6056 down down correct
RIBT.US RiceBran Technologies 20251117 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20251117 0 24.01 24.29 23.1 23.13 89200 23.0711 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20251117 0 41.94 42.65 40.94 42.51 629414 42.51 up down incorrect
RILY.US B. Riley Financial Inc 20251117 0 5.01 5.12 4.91 5.02 438011 5.02 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251117 0 23.57 24.1372 23.57 23.8312 6913 23.5018 up up correct
RILYN.US B. Riley Financial Inc 20251117 0 19.65 20 19.36 19.65 26600 19.3102
RILYP.US B. Riley Financial Inc 20251117 0 5.17 5.401 5.07 5.1 4500 5.1 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251117 0 12.63 12.7 11.705 12.7 22900 12.4179 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251117 0 10.16 10.25 9.7 10 24225 9.7825 down down correct
RIOT.US Riot Blockchain Inc 20251117 0 13.765 14.235 13.335 13.88 22867700 13.88 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251117 0 15.01 15.24 14.53 14.87 58303200 14.87 down down correct
RKDA.US Arcadia Biosciences Inc 20251117 0 3.75 3.75 3.65 3.73 15800 3.73 down down correct
RKLB.US Rocket Lab USA Inc. 20251117 0 45.15 45.682 42.225 43.31 17583500 43.31 down down correct
RLAY.US Relay Therapeutics Inc 20251117 0 6.26 6.7899 6.17 6.62 1848230 6.62 up up correct
RLMD.US Relmada Therapeutics Inc 20251117 0 3.93 4.32 3.9006 3.97 957833 3.97 up up correct
RLYB.US Rallybio Corporation Common Stock 20251117 0 0.64 0.659 0.5921 0.6171 32122 4.9368 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20251117 0 13.25 13.25 12.91 13.02 20400 12.7447 down down correct
RMBS.US Rambus Inc 20251117 0 94.04 95.6 89.05 91.13 1846308 91.13 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251117 0 1.63 1.6377 1.52 1.52 40057 1.52 down down correct
RMNI.US Rimini Street Inc 20251117 0 3.86 3.89 3.79 3.79 366380 3.79 down down correct
RMR.US The RMR Group Inc 20251117 0 15.63 15.785 15.06 15.18 448247 14.7544 down down correct
RMTI.US Rockwell Medical Inc 20251117 0 0.94 0.94 0.86 0.8656 395828 0.8656 down down correct
RNA.US Avidity Biosciences Inc 20251117 0 70.8 71.045 70.51 70.68 4175815 70.68 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251117 0 9 9.4315 8.7521 9.41 19705 9.41 up up correct
RNST.US Renasant Corporation 20251117 0 34.76 34.76 33.31 33.4 655574 33.1942 down down correct
RNW.US Renew Energy Global PLC 20251117 0 7.46 7.53 7.41 7.46 1038823 7.46
RNWWW.US ReNew Energy Global plc Warrant 20251117 0 0.0113 0.0113 0.0113 0.0113 217 0.0113
RNXT.US RenovoRx Inc. Common Stock 20251117 0 0.77 0.858 0.77 0.804 755100 0.804 up up correct
ROAD.US Construction Partners Inc 20251117 0 106.59 107.4 103.25 104.45 234792 104.45 down down correct
ROCK.US Gibraltar Industries Inc 20251117 0 58.69 58.72 46.58 47.14 1198983 47.14 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251117 0 20.28 20.715 20.08 20.56 6297600 20.56 up down incorrect
ROKU.US Roku Inc 20251117 0 99.09 99.52 95.965 96.89 2465427 96.89 down up incorrect
ROOT.US Root Inc 20251117 0 81.33 82.81 75.785 76.51 441800 76.51 down up incorrect
ROST.US Ross Stores Inc 20251117 0 160.58 161.22 157.73 159.41 2767832 159.0477 down down correct
RPAY.US Repay Holdings Corporation 20251117 0 3.55 3.55 3.33 3.36 1831581 3.36 down down correct
RPD.US Rapid7 Inc 20251117 0 13.96 13.96 13.41 13.46 1281222 13.46 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251117 0 4.22 4.22 3.87 4.14 135728 4.14 down down correct
RPRX.US Royalty Pharma plc 20251117 0 39.09 39.495 38.965 39.16 2590385 38.956 up up correct
RPTX.US Repare Therapeutics Inc 20251117 0 2.03 2.21 2.02 2.18 7501760 2.18 up up correct
RRBI.US Red River Bancshares Inc 20251117 0 66.909 67.41 64.86 65.1 28700 64.9616 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20251117 0 4.15 4.2 3.99 4.01 201726 4.01 down down correct
RRR.US Red Rock Resorts Inc 20251117 0 56.97 57.155 53.97 53.99 1329300 52.9462 down down correct
RSSS.US Research Solutions Inc 20251117 0 3.14 3.14 2.75 2.87 220025 2.87 down down correct
RSVR.US Reservoir Media Inc 20251117 0 7.1101 7.31 7.1101 7.26 96819 7.26 up up correct
RSVRW.US Reservoir Media Management Inc 20251117 0 0.19 0.199 0.172 0.199 17700 0.199 up up correct
RUN.US Sunrun Inc 20251117 0 18.62 19.345 18.1 18.57 12272200 18.57 down down correct
RUSHA.US Rush Enterprises Inc 20251117 0 46.96 47.43 46.405 46.71 910191 46.5874 down down correct
RUSHB.US Rush Enterprises Inc 20251117 0 49.46 49.465 47.705 47.94 31260 47.8009 down down correct
RVMD.US Revolution Medicines Inc 20251117 0 67.65 69.505 67.274 69.14 2713700 69.14 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251117 0 0.5018 0.5378 0.4827 0.483 3070329 0.483 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251117 0 0.0249 0.0293 0.0205 0.0205 2112 0.0205 down down correct
RVSB.US Riverview Bancorp Inc 20251117 0 5.28 5.35 5.055 5.06 49153 5.04 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251117 0 9.57 9.6207 9.05 9.31 1777923 9.31 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251117 0 4.13 4.28 4.015 4.12 24751311 4.12 down down correct
RXST.US RxSight Inc. Common Stock 20251117 0 9.65 10.12 9.54 9.86 631140 9.86 up up correct
RXT.US Rackspace Technology Inc 20251117 0 1.155 1.16 1.11 1.12 849547 1.12 down down correct
RYAAY.US Ryanair Holdings plc 20251117 0 63.03 63.13 61.11 61.34 905819 60.936 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20251117 0 99.85 101.98 99.57 100.69 643250 100.69 up up correct
RZB.US Reinsurance Group of America Incorporated 20251117 0 24.87 25.0472 24.87 25.03 21157 24.3212 up up correct
RZLT.US Rezolute Inc 20251117 0 9.78 10.33 9.625 10.22 1976195 10.22 up up correct
SABR.US Sabre Corporation 20251117 0 1.7 1.74 1.67 1.69 5151430 1.69 down up incorrect
SABS.US SAB Biotherapeutics Inc 20251117 0 3.24 3.5 3.23 3.5 151895 3.5 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20251117 0 0.0269 0.03 0.0268 0.03 6630 0.03 up down incorrect
SAFT.US Safety Insurance Group Inc 20251117 0 77.25 77.67 76.07 76.125 88636 74.3125 down down correct
SAIA.US Saia Inc 20251117 0 268.18 272.12 259.37 262.31 556811 262.31 down down correct
SALM.US Salem Media Group Inc 20251117 0 0.5253 0.55 0.51 0.5499 73819 0.5499 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251117 0 13.88 13.9 13.42 13.44 37065 13.2577 down down correct
SANA.US Sana Biotechnology Inc 20251117 0 3.94 3.98 3.55 3.64 4424340 3.64 down down correct
SANM.US Sanmina Corporation 20251117 0 158.97 163.4399 157.14 158.88 640239 158.88 down down correct
SANW.US S&W Seed Company 20251117 0 0.322 0.322 0.29 0.29 24433 0.29 down down correct
SATS.US EchoStar Corporation 20251117 0 67.5 68.18 66.14 66.93 2296200 66.93 down down correct
SAVA.US Cassava Sciences Inc 20251117 0 2.71 2.83 2.65 2.78 882100 2.78 up up correct
SBAC.US SBA Communications Corporation 20251117 0 198.35 198.35 195.09 195.78 725186 195.78 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20251117 0 30.44 30.55 29.08 29.2 451854 29.0297 down down correct
SBET.US Sharplink Gaming Ltd 20251117 0 10.61 11.27 10.15 10.29 13773800 10.29 down down correct
SBFG.US SB Financial Group Inc 20251117 0 20.26 20.38 19.62 19.62 18528 19.4758 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251117 0 16.1 17.88 15.92 16.87 957812 16.6024 up up correct
SBLK.US Star Bulk Carriers Corp 20251117 0 18.93 19.29 18.802 19.15 777286 19.0472 up up correct
SBNY.US Signature Bank 20251117 0 0.4 0.65 0.4 0.65 2478 0.65 up up correct
SBRA.US Sabra Health Care REIT Inc 20251117 0 18.46 18.79 18.3 18.59 4456353 18.3146 up up correct
SBSI.US Southside Bancshares Inc 20251117 0 28.7 28.97 28.09 28.09 158300 27.4312 down down correct
SBUX.US Starbucks Corporation 20251117 0 85.19 86.85 83.45 83.69 8547244 83.1537 down down correct
SCHL.US Scholastic Corporation 20251117 0 28.35 28.79 27.87 27.96 187057 27.8027 down down correct
SCKT.US Socket Mobile Inc 20251117 0 1.24 1.27 1.14 1.27 52500 1.27 up up correct
SCOR.US comScore Inc 20251117 0 6.42 6.89 6.42 6.43 7660 6.43 up up correct
SCPS.US Scopus BioPharma Inc 20251117 0 0.0006 0.0006 0.0006 0.0006 900 0.0006
SCSC.US ScanSource Inc 20251117 0 40.52 41.05 38.52 38.79 131680 38.79 down up incorrect
SCVL.US Shoe Carnival Inc 20251117 0 17.33 17.33 16.375 16.53 406084 16.4004 down up incorrect
SCYX.US SCYNEXIS Inc 20251117 0 0.5741 0.6435 0.565 0.5773 1114349 0.5773 up up correct
SDGR.US Schrödinger Inc 20251117 0 17.48 17.59 17.17 17.46 845445 17.46 down down correct
SEAC.US SeaChange International Inc 20251117 0 3.02 3.02 3.02 3.02 0 3.02
SEAT.US Vivid Seats Inc. Class A Common Stock 20251117 0 7.75 8.28 7.04 7.58 278500 7.58 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251117 0 0.049 0.049 0.049 0.049 300 0.049
SEDG.US SolarEdge Technologies Inc 20251117 0 35.01 35.84 32.98 34.27 3357663 34.27 down down correct
SEED.US Origin Agritech Limited 20251117 0 1.35 1.49 1.35 1.37 28900 1.37 up up correct
SEER.US Seer Inc 20251117 0 2.06 2.0699 1.98 2.01 183189 2.01 down down correct
SEIC.US SEI Investments Company 20251117 0 81.19 81.3 78.31 78.79 580375 78.3071 down down correct
SELF.US Global Self Storage Inc 20251117 0 5.15 5.15 5.09 5.11 55842 5.0355 down down correct
SENEA.US Seneca Foods Corporation 20251117 0 122.21 124.6429 120.82 123 91050 123 up up correct
SENEB.US Seneca Foods Corporation 20251117 0 121.5 121.5 121.5 121.5 0 121.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20251117 0 3.06 3.13 2.985 3.06 34975 3.06
SFBC.US Sound Financial Bancorp Inc 20251117 0 44.864 44.9 44.66 44.78 4802 44.567 down down correct
SFBS.US ServisFirst Bancshares Inc 20251117 0 71.12 71.6 67.88 68.22 139305 67.8589 down up incorrect
SFIX.US Stitch Fix Inc 20251117 0 4.21 4.24 4.06 4.13 1552303 4.13 down up incorrect
SFM.US Sprouts Farmers Market Inc 20251117 0 82.07 82.92 81.355 82.58 1837048 82.58 up down incorrect
SFNC.US Simmons First National Corporation 20251117 0 17.88 17.93 17.24 17.26 782451 17.0727 down up incorrect
SFST.US Southern First Bancshares Inc 20251117 0 49.48 49.7 47.08 47.08 35043 47.08 down up incorrect
SGA.US Saga Communications Inc 20251117 0 12.098 12.098 11.85 11.98 9002 11.5008 down down correct
SGBX.US SG Blocks Inc 20251117 0 2.39 3.66 2.25 3.22 20730627 3.22 up up correct
SGC.US Superior Group of Companies Inc 20251117 0 8.81 9 8.69 8.69 43104 8.5732 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251117 0 7.03 7.21 6.91 7.03 165095 7.03
SGML.US Sigma Lithium Corporation Common Shares 20251117 0 8.21 8.52 6.86 8.02 44749600 8.02 down down correct
SGMO.US Sangamo Therapeutics Inc 20251117 0 0.4406 0.4562 0.411 0.411 5974627 0.411 down down correct
SGRP.US SPAR Group Inc 20251117 0 0.9706 1.02 0.9427 0.9897 53386 0.9897 up up correct
SGRY.US Surgery Partners Inc 20251117 0 15.33 15.57 14.975 15.06 2350121 15.06 down down correct
SHBI.US Shore Bancshares Inc 20251117 0 15.96 16.15 15.51 15.54 565266 15.4398 down down correct
SHC.US Sotera Health Company 20251117 0 15.55 15.79 15.235 15.26 2293300 15.26 down down correct
SHEN.US Shenandoah Telecommunications Company 20251117 0 10.31 10.31 9.81 9.9 445321 9.9 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251117 0 9.39 9.58 9.29 9.47 194793 9.3397 up up correct
SHLS.US Shoals Technologies Group Inc 20251117 0 8.29 8.52 7.865 7.95 4351900 7.95 down up incorrect
SHO.US PI 20251117 0 19.73 19.73 19.46 19.46 1996 19.1006 down up incorrect
SHOO.US Steven Madden Ltd 20251117 0 37.9 37.9 36.82 36.98 726022 36.8019 down up incorrect
SIBN.US SI 20251117 0 17.47 17.94 17 17.92 1151964 17.92 up up correct
SIEB.US Siebert Financial Corp 20251117 0 2.74 2.77 2.695 2.77 7723 2.77 up down incorrect
SIFY.US Sify Technologies Limited 20251117 0 10.57 11.64 10.57 11.27 56100 11.27 up down incorrect
SIGA.US SIGA Technologies Inc 20251117 0 6.01 6.0816 5.85 5.9 505797 5.9 down up incorrect
SIGI.US Selective Insurance Group Inc 20251117 0 78.67 78.79 77.34 77.76 452212 77.379 down down correct
SIGIP.US Selective Insurance Group Inc 20251117 0 17.13 17.15 16.99 16.99 3000 16.426 down down correct
SILC.US Silicom Ltd 20251117 0 14.77 14.9 14.03 14.25 23177 14.25 down down correct
SIMO.US Silicon Motion Technology Corporation 20251117 0 85.98 87.4 84.06 85.47 285092 85.1446 down down correct
SINT.US Sintx Technologies Inc 20251117 0 3.12 3.49 3.11 3.49 82900 3.49 up up correct
SIRI.US Sirius XM Holdings Inc 20251117 0 21.6 21.73 21.02 21.1 3282800 20.833 down down correct
SISI.US Shineco Inc 20251117 0 0.33 0.35 0.31 0.35 34600 0.35 up up correct
SITM.US SiTime Corporation 20251117 0 278.82 285.415 265.195 268.85 310500 268.85 down down correct
SJ.US Scienjoy Holding Corporation 20251117 0 0.66 0.7 0.63 0.6502 39285 0.6502 down down correct
SKIN.US The Beauty Health Company 20251117 0 1.28 1.3 1.24 1.27 928479 1.27 down down correct
SKYT.US SkyWater Technology Inc 20251117 0 17.2 18.09 16.25 16.61 1863526 16.61 down down correct
SKYW.US SkyWest Inc 20251117 0 96.69 96.69 92.605 92.97 222120 92.97 down down correct
SLAB.US Silicon Laboratories Inc 20251117 0 120.61 121.89 116.22 117.42 196559 117.42 down down correct
SLDB.US Solid Biosciences Inc 20251117 0 4.355 4.64 4.16 4.34 1124839 4.34 down down correct
SLGL.US Sol 20251117 0 34.99 36.4 34.25 36 8500 36 up up correct
SLGN.US Silgan Holdings Inc 20251117 0 37.78 37.86 37.23 37.56 1188600 37.3705 down down correct
SLM.US SLM Corporation 20251117 0 27.49 28.04 26.58 26.89 2790600 26.5966 down down correct
SLMBP.US SLM Corporation 20251117 0 75.59 75.6 75.0001 75.0001 2580 72.0964 down down correct
SLN.US Silence Therapeutics plc 20251117 0 6.88 6.97 6.61 6.7 331730 6.7 down down correct
SLNG.US Stabilis Solutions Inc 20251117 0 4.66 4.75 4.55 4.72 7600 4.72 up up correct
SLNH.US Soluna Holdings Inc 20251117 0 1.73 1.8438 1.61 1.79 4624870 1.79 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251117 0 7.33 9.68 7.33 8.35 22200 8.35 up up correct
SLNO.US Soleno Therapeutics Inc 20251117 0 49.42 49.4602 47.13 47.25 2501056 47.25 down down correct
SLP.US Simulations Plus Inc 20251117 0 17.29 17.55 16.93 16.98 234400 16.98 down down correct
SLRC.US SLR Investment Corp 20251117 0 15.09 15.35 14.93 14.93 450984 14.5474 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20251117 0 1.12 1.14 0.8415 0.9191 1733021 0.9191 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251117 0 1.405 1.47 1.39 1.41 4636401 1.41 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251117 0 23.88 23.88 23.88 23.88 100 23.8487
SMBC.US Southern Missouri Bancorp Inc 20251117 0 54.18 54.2 52.83 52.98 54869 52.7754 down up incorrect
SMBK.US SmartFinancial Inc 20251117 0 35.81 36.46 34.5 34.61 48853 34.5434 down up incorrect
SMCI.US Super Micro Computer Inc 20251117 0 35.58 35.82 33.635 34.1 32689529 34.1 down down correct
SMID.US Smith 20251117 0 37.23 37.635 35.25 35.25 14666 35.25 down down correct
SMIT.US Schmitt Industries Inc 20251117 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251117 0 21.55 21.87 19.52 20.02 601347 20.02 down down correct
SMMT.US Summit Therapeutics Inc 20251117 0 17.77 18 16.93 16.95 2606100 16.95 down down correct
SMPL.US The Simply Good Foods Company 20251117 0 19.72 20.3 19.67 20.19 1913400 20.19 up up correct
SMSI.US Smith Micro Software Inc 20251117 0 0.63 0.6472 0.5804 0.5985 200613 0.5985 down down correct
SMTC.US Semtech Corporation 20251117 0 64.77 66.78 63.92 64.66 1184620 64.66 down down correct
SMTI.US Sanara MedTech Inc 20251117 0 21.29 21.53 20.96 21.07 67400 21.07 down down correct
SNAX.US Stryve Foods Inc 20251117 0 0.004 0.004 0.004 0.004 200 0.004
SNBR.US Sleep Number Corporation 20251117 0 3.91 3.95 3.58 3.72 955319 3.72 down down correct
SNCR.US Synchronoss Technologies Inc 20251117 0 5.04 5.04 4.8 4.83 154400 4.83 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251117 0 12.36 12.4144 11.705 11.755 907343 11.755 down down correct
SND.US Smart Sand Inc 20251117 0 2.54 2.8289 2.54 2.75 677466 2.7078 up up correct
SNDL.US Sundial Growers Inc 20251117 0 1.66 1.71 1.645 1.67 3510300 1.67 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20251117 0 16.54 17.5 16.36 17.18 3156805 17.18 up up correct
SNES.US SenesTech Inc 20251117 0 2.86 2.86 2.7 2.78 51969 2.78 down down correct
SNEX.US StoneX Group Inc 20251117 0 89.23 89.61 84.62 85.55 618419 85.55 down up incorrect
SNFCA.US Security National Financial Corporation 20251117 0 8.15 8.24 7.75 7.76 44786 7.76 down up incorrect
SNGX.US Soligenix Inc 20251117 0 1.37 1.4 1.34 1.35 114100 1.35 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20251117 0 3.45 3.65 3.45 3.62 7400 3.62 up down incorrect
SNPS.US Synopsys Inc 20251117 0 389.5 399.11 388.01 390.24 1695117 390.24 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20251117 0 24.38 24.59 23.981 23.981 900 23.981 down down correct
SNSE.US Sensei Biotherapeutics Inc 20251117 0 7.56 9.19 7.56 8.14 16217 8.14 up up correct
SNT.US Senstar Technologies Ltd. 20251117 0 4.68 4.7 4.4901 4.6 75729 4.6 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251117 0 2.01 2.2 1.958 2.09 20800 2.09 up down incorrect
SNY.US Sanofi 20251117 0 51.78 52.67 51.71 51.78 2313300 51.78
SOFI.US SoFi Technologies Inc. Common Stock 20251117 0 27.71 27.95 26.55 27.04 75957500 27.04 down down correct
SOHO.US Sotherly Hotels Inc 20251117 0 2.16 2.17 2.15 2.155 566090 2.155 down down correct
SOHOB.US Sotherly Hotels Inc 20251117 0 17.1 17.27 17.1 17.11 21800 17.11 up up correct
SOHON.US Sotherly Hotels Inc 20251117 0 15.58 15.58 15.57 15.58 1400 15.58
SOHOO.US Sotherly Hotels Inc 20251117 0 17.53 17.644 17.475 17.54 15100 17.54 up up correct
SOHU.US Sohu.com Limited 20251117 0 14.99 16 14.99 15.36 70834 15.36 up up correct
SONM.US Sonim Technologies Inc 20251117 0 9.7 9.965 9 9.59 83900 9.59 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251117 0 5.8 5.95 4.75 5.35 873870 5.35 down down correct
SONO.US Sonos Inc 20251117 0 16.3 16.34 15.84 15.88 2109395 15.88 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251117 0 1.44 1.55 1.31 1.44 166300 1.44
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251117 0 4.28 4.28 4.05 4.05 75994 4.05 down down correct
SOTK.US Sono 20251117 0 4.29 4.35 4.11 4.11 19324 4.11 down down correct
SPCB.US SuperCom Ltd 20251117 0 8.86 9.21 8.205 8.41 242364 8.41 down down correct
SPFI.US South Plains Financial Inc 20251117 0 37.74 37.897 36.9 36.965 46900 36.8142 down down correct
SPNS.US Sapiens International Corporation N.V 20251117 0 43.18 43.2 43.14 43.14 426319 43.14 down down correct
SPOK.US Spok Holdings Inc 20251117 0 13.96 13.96 13.35 13.37 296009 13.057 down down correct
SPRB.US Spruce Biosciences Inc 20251117 0 108.67 110.68 103.59 108.835 181983 108.835 up down incorrect
SPRO.US Spero Therapeutics Inc 20251117 0 2.41 2.57 2.41 2.43 635133 2.43 up down incorrect
SPSC.US SPS Commerce Inc 20251117 0 81.14 81.915 79.51 79.89 389544 79.89 down up incorrect
SPT.US Sprout Social Inc 20251117 0 9.98 10.11 9.4598 9.62 1419709 9.62 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20251117 0 2.01 2.0189 1.895 1.9 262668 1.9 down down correct
SPWR.US SunPower Corporation 20251117 0 1.6 1.645 1.56 1.57 1024449 1.57 down down correct
SQFT.US Presidio Property Trust Inc 20251117 0 4.81 4.81 4.5301 4.635 15454 4.635 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251117 0 15.58 15.6 15.5 15.59 2800 15.1981 up down incorrect
SQLLW.US SeqLL Inc. Warrant 20251117 0 0.0083 0.0083 0.0083 0.0083 9000 0.0083
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251117 0 22.33 22.459 21.66 21.81 1783500 21.81 down up incorrect
SRAX.US SRAX Inc 20251117 0 0.012 0.012 0.012 0.012 114 0.012
SRCE.US 1st Source Corporation 20251117 0 61.1 61.8031 59.545 59.68 82633 59.3314 down up incorrect
SRDX.US Surmodics Inc 20251117 0 42.82 42.89 42.8 42.83 9056290 42.83 up up correct
SRNE.US Sorrento Therapeutics Inc 20251117 0 0.0075 0.01 0.003 0.0065 231774 0.0065 down down correct
SRPT.US Sarepta Therapeutics Inc 20251117 0 18.61 18.7 17.38 17.54 4451372 17.54 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251117 0 55.11 55.11 55.11 55.11 0 53.6501
SRRK.US Scholar Rock Holding Corporation 20251117 0 36.81 37.07 35.53 36.47 2816783 36.47 down down correct
SRTS.US Sensus Healthcare Inc 20251117 0 4.33 4.3497 3.95 3.99 120612 3.99 down down correct
SRZN.US Surrozen Inc. Common Stock 20251117 0 12.56 12.8951 12.52 12.795 26247 12.795 up up correct
SRZNW.US Surrozen Inc. Warrant 20251117 0 0.0144 0.0149 0.014 0.0146 24358 0.0146 up up correct
SSB.US South State Corporation 20251117 0 88.91 89.44 85.13 85.31 624200 84.8297 down down correct
SSBI.US Summit State Bank 20251117 0 10.9 10.9 10.7 10.75 8803 10.75 down down correct
SSKN.US STRATA Skin Sciences Inc 20251117 0 1.34 1.49 1.34 1.46 113300 1.46 up up correct
SSNC.US SS&C Technologies Holdings Inc 20251117 0 83.34 83.49 80.95 81.16 969600 80.6149 down down correct
SSP.US The E.W. Scripps Company 20251117 0 3.69 4.44 3.43 4.28 12442100 4.28 up up correct
SSRM.US SSR Mining Inc 20251117 0 21.22 21.92 21.04 21.29 2267554 21.29 up up correct
SSSS.US SuRo Capital Corp 20251117 0 9.88 9.89 9.3 9.33 231300 9.0697 down down correct
SSTI.US ShotSpotter Inc 20251117 0 7.01 7.01 6.325 6.37 146012 6.37 down down correct
SSYS.US Stratasys Ltd 20251117 0 8.98 9.08 8.52 8.53 793748 8.53 down down correct
STAA.US STAAR Surgical Company 20251117 0 26.3 26.64 25.965 26.5 289039 26.5 up up correct
STAB.US Statera Biopharma Inc 20251117 0 0.0001 0.0001 0.0001 0.0001 2000 0.0001
STBA.US S&T Bancorp Inc 20251117 0 38.35 38.55 36.945 36.98 214639 36.6767 down down correct
STEP.US StepStone Group Inc 20251117 0 62.76 62.76 59.95 60.68 601600 60.0486 down down correct
STGW.US MDC Partners Inc 20251117 0 4.89 5.08 4.84 5.03 1566005 5.03 up up correct
STIM.US Neuronetics Inc 20251117 0 1.99 2.03 1.49 1.65 7896922 1.65 down down correct
STKL.US SunOpta Inc 20251117 0 4.1 4.11 3.68 3.69 1566635 3.69 down down correct
STKS.US The ONE Group Hospitality Inc 20251117 0 1.81 1.84 1.77 1.77 89894 1.77 down down correct
STLD.US Steel Dynamics Inc 20251117 0 154.99 158.88 154.14 155.07 1079558 154.6167 up up correct
STNE.US StoneCo Ltd 20251117 0 16.58 16.9 16.085 16.15 5850965 16.15 down down correct
STOK.US Stoke Therapeutics Inc 20251117 0 26.42 27.63 25.31 26.95 1298800 26.95 up up correct
STRA.US Strategic Education Inc 20251117 0 79.76 80.23 76.91 77.23 152868 76.6361 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251117 0 98.18 98.4 92.472 94.58 2884000 91.9947 down down correct
STRL.US Sterling Construction Company Inc 20251117 0 338.66 344.13 326.01 332.82 511224 332.82 down down correct
STRO.US Sutro Biopharma Inc 20251117 0 0.86 0.9459 0.85 0.8501 89495 8.501 down down correct
STRR.US Star Equity Holdings Inc 20251117 0 9.98 10.63 9.82 10.03 25000 10.03 up up correct
STRRP.US Star Equity Holdings Inc 20251117 0 9.89 9.89 9.77 9.783 8200 9.3029 down down correct
STRS.US Stratus Properties Inc 20251117 0 18.79 18.79 18.6 18.6 4676 18.6 down down correct
STRT.US Strattec Security Corporation 20251117 0 66.1 67.99 64.25 64.49 45083 64.49 down down correct
STTK.US Shattuck Labs Inc 20251117 0 1.87 2.03 1.855 1.98 258200 1.98 up up correct
STX.US Seagate Technology Holdings plc 20251117 0 257.5 269.795 254.475 261.38 2851631 260.696 up up correct
SUNS.US SLR Senior Investment Corp 20251117 0 9.62 9.77 9.56 9.59 89200 9.2961 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251117 0 45.3 45.96 44.7 45.09 700123 45.09 down down correct
SURG.US SurgePays Inc. Common Stock 20251117 0 2 2.055 1.89 1.9 98300 1.9 down down correct
SVA.US Sinovac Biotech Ltd 20251117 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251117 0 1.73 1.73 1.64 1.65 1779316 1.6419 down up incorrect
SVRA.US Savara Inc 20251117 0 4.31 4.36 4.19 4.2 1144733 4.2 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20251117 0 0.04 0.06 0.04 0.06 400 0.06 up down incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251117 0 2.6 2.68 2.26 2.33 264454 2.33 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20251117 0 0.1721 0.1721 0.081 0.0834 218982 0.0834 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20251117 0 8.46 8.49 8.27 8.3 542500 8.198 down up incorrect
SWIM.US Latham Group Inc 20251117 0 6.49 6.505 6.19 6.36 1180947 6.36 down up incorrect
SWKH.US SWK Holdings Corporation 20251117 0 16.51 16.6 16.46 16.56 4300 16.56 up up correct
SWKS.US Skyworks Solutions Inc 20251117 0 66 66.32 62.2365 63.16 3997617 61.7083 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251117 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251117 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251117 0 1.33 1.3921 1.3 1.35 1713 202.5 up up correct
SY.US So 20251117 0 3.645 3.68 3.33 3.36 2184323 3.36 down down correct
SYBT.US Stock Yards Bancorp Inc 20251117 0 66.4 66.54 64.25 64.52 109622 64.2215 down down correct
SYBX.US Synlogic Inc 20251117 0 1.7 1.76 1.67 1.69 22764 1.69 down down correct
SYNA.US Synaptics Incorporated 20251117 0 64 64.51 61.3 61.89 449256 61.89 down down correct
SYPR.US Sypris Solutions Inc 20251117 0 2.04 2.11 2.04 2.05 17070 2.05 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251117 0 0.0005 0.0007 0.0005 0.0005 19562 0.0005
SZZLU.US Sizzle Acquisition Corp. Unit 20251117 0 10.32 10.32 10.32 10.32 0 10.32
TACO.US Del Taco Restaurants Inc 20251117 0 10.19 10.19 10.165 10.17 71000 10.17 down down correct
TACT.US TransAct Technologies Incorporated 20251117 0 4.22 4.4837 4.19 4.28 68917 4.28 up up correct
TAIT.US Taitron Components Incorporated 20251117 0 1.35 1.3999 1.11 1.14 935093 1.112 down down correct
TAKMX.US TAKMX 20251117 0 8.37 8.37 8.37 8.37 0 8.2084
TALK.US Talkspace Inc 20251117 0 3.25 3.3 3.15 3.18 1522536 3.18 down down correct
TALKW.US Talkspace Inc 20251117 0 0.06 0.06 0.054 0.054 9918 0.054 down down correct
TANH.US Tantech Holdings Ltd 20251117 0 1.107 1.14 0.94 1.01 125180 1.01 down down correct
TAOP.US Taoping Inc 20251117 0 2.05 2.13 2.03 2.06 11500 2.06 up down incorrect
TARA.US Protara Therapeutics Inc 20251117 0 5.49 5.75 5.39 5.57 478879 5.57 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20251117 0 73.09 76.14 72.8 74.17 411300 74.17 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20251117 0 11.69 11.797 11.28 11.4 413134 11.4 down up incorrect
TATT.US TAT Technologies Ltd 20251117 0 40.32 41.33 38.61 38.81 193000 38.81 down down correct
TAYD.US Taylor Devices Inc 20251117 0 44.03 44.82 43.19 44.82 9500 44.82 up up correct
TBBK.US The Bancorp Inc 20251117 0 61.69 62.45 59.54 59.72 541550 59.72 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251117 0 4 4.02 3.9 3.915 2469759 3.915 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20251117 0 0.11 0.11 0.1013 0.1095 9050 0.1095 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251117 0 19.99 20.35 19.82 19.92 141100 19.6198 down up incorrect
TBLT.US ToughBuilt Industries Inc 20251117 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20251117 0 17.62 18.4 17.25 18.04 673451 18.04 up down incorrect
TC.US TuanChe ADR 20251117 0 17.07 18.31 17.07 18.31 400 18.31 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20251117 0 20.4 20.4 20.07 20.29 3100 20.29 down down correct
TCBI.US Texas Capital Bancshares Inc 20251117 0 85.25 85.835 82.145 82.64 406610 82.64 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251117 0 21.18 21.19 20.91 21.02 12600 20.3349 down down correct
TCBK.US TriCo Bancshares 20251117 0 45.54 45.59 44.55 44.58 184292 43.9204 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251117 0 15.96 15.96 15.78 15.79 5400 15.7111 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251117 0 37.57 37.5834 36.01 36.2 50800 36.2 down down correct
TCCO.US Technical Communications Corporation 20251117 0 0.0001 0.0001 0.0001 0.0001 11335 0.0001
TCMD.US Tactile Systems Technology Inc 20251117 0 23.52 23.91 23.11 23.44 576005 23.44 down down correct
TCOM.US Trip.com Group Limited 20251117 0 71.5 72.45 70.2 70.89 1724788 70.89 down down correct
TCPC.US BlackRock TCP Capital Corp 20251117 0 5.76 5.76 5.63 5.65 547334 5.4094 down down correct
TCRX.US Tscan Therapeutics Inc 20251117 0 1.09 1.12 0.9601 0.97 1815937 0.97 down down correct
TCX.US Tucows Inc 20251117 0 20.49 20.66 19.885 20.05 11222 20.05 down down correct
TDAC.US Trident Acquisitions Corp 20251117 0 10.43 10.43 10.43 10.43 0 10.43
TDACU.US Trident Acquisitions Corp 20251117 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251117 0 18.79 19.14 18.7 18.9 36277 18.5474 up up correct
TDUP.US ThredUp Inc 20251117 0 7.48 7.61 7.295 7.43 2012661 7.43 down down correct
TEAM.US Atlassian Corporation Plc 20251117 0 150.25 151.7 145.0601 146.02 2971271 146.02 down down correct
TECH.US Bio 20251117 0 58.98 59.54 58.16 58.61 1672209 58.5312 down down correct
TECTP.US Tectonic Financial Inc 20251117 0 11.042 11.25 10.84 10.84 2300 10.5471 down down correct
TELA.US TELA Bio Inc 20251117 0 1 1.25 1 1.14 1530654 1.14 up up correct
TENB.US Tenable Holdings Inc 20251117 0 26.95 27.22 25.9 26.06 1138290 26.06 down down correct
TENX.US Tenax Therapeutics Inc 20251117 0 7.21 7.4899 7.17 7.35 151293 7.35 up up correct
TER.US Teradyne Inc 20251117 0 168.47 173.38 164.49 167.44 3517700 167.2436 down down correct
TERN.US Terns Pharmaceuticals Inc 20251117 0 22.63 26.12 22.63 25.56 8270202 25.56 up up correct
TFC.US PR 20251117 0 19.39 19.4399 19.11 19.18 135697 18.8875 down down correct
TFSL.US TFS Financial Corporation 20251117 0 13.6 13.665 13.26 13.29 534539 13.029 down down correct
TGLS.US Tecnoglass Inc 20251117 0 44.87 46.2 44.75 45.14 536600 45.0087 up up correct
TGTX.US TG Therapeutics Inc 20251117 0 31.02 31.4199 30.31 30.69 1664452 30.69 down down correct
TH.US Target Hospitality Corp 20251117 0 6.36 7.03 6.22 6.38 999691 6.38 up up correct
THFF.US First Financial Corporation 20251117 0 56.76 56.99 54.759 54.96 48766 54.4506 down down correct
THMO.US ThermoGenesis Holdings Inc 20251117 0 0.0001 0.0001 0.0001 0.0001 257 0.0001
THRM.US Gentherm Incorporated 20251117 0 35.48 35.92 34.63 34.71 127686 34.71 down down correct
THRY.US Thryv Holdings Inc 20251117 0 5.83 5.89 5.7 5.81 934924 5.81 down down correct
TIGO.US Millicom International Cellular S.A 20251117 0 51 53.62 50.43 53.53 985200 52.7454 up up correct
TIGR.US UP Fintech Holding Limited 20251117 0 9.66 9.67 9.24 9.3 4592130 9.3 down down correct
TIL.US Instil Bio Inc 20251117 0 14.5 14.5393 12.28 12.77 199913 12.77 down down correct
TILE.US Interface Inc 20251117 0 26.01 26.26 25.39 25.44 382952 25.4217 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20251117 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251117 0 22.73 22.73 22.73 22.73 0 22.73
TIPRX.US Totl In Rl Est A 20251117 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251117 0 19.23 19.23 18.73 18.75 188081 18.75 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20251117 0 25.54 25.54 25.54 25.54 0 25.2043
TIRX.US Tian Ruixiang Holdings Ltd 20251117 0 0.7249 0.7586 0.7248 0.7248 13564 0.7248 down up incorrect
TITN.US Titan Machinery Inc 20251117 0 15.76 16.09 15.29 15.38 113912 15.38 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251117 0 1.81 1.85 1.47 1.503 101700 1.503 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251117 0 4.41 4.548 4.25 4.28 284373 4.28 down down correct
TLF.US Tandy Leather Factory Inc 20251117 0 2.82 2.86 2.61 2.61 30490 1.5072 down down correct
TLIS.US Talis Biomedical Corporation 20251117 0 1.6 1.6 1.6 1.6 0 1.6
TLRY.US Tilray Inc 20251117 0 1.06 1.09 1.01 1.03 4877826 10.3 down up incorrect
TLS.US Telos Corporation 20251117 0 5.8 5.99 5.695 5.72 1155546 5.72 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20251117 0 1.69 1.77 1.69 1.69 98300 1.69
TMC.US TMC the metals company Inc 20251117 0 5.065 5.0682 4.75 4.885 5825015 4.885 down up incorrect
TMCI.US Treace Medical Concepts Inc 20251117 0 3.14 3.14 2.89 2.89 885554 2.89 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20251117 0 0.8511 0.8511 0.72 0.745 177705 0.745 down up incorrect
TMDX.US TransMedics Group Inc 20251117 0 114.46 116.5 112.53 113.4 437200 113.4 down down correct
TMUS.US T 20251117 0 215.91 218.33 215.01 215.84 7379900 213.7481 down down correct
TNDM.US Tandem Diabetes Care Inc 20251117 0 18.61 19.2799 18.11 18.34 1996358 18.34 down down correct
TNGX.US Bctg Acquisition Corp 20251117 0 8.12 8.345 7.82 7.98 2022605 7.98 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251117 0 18.1 18.3 16.27 16.81 1651800 16.81 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251117 0 1.34 1.36 1.24 1.26 2778447 1.26 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251117 0 3.99 3.99 3.57 3.77 4848819 3.77 down down correct
TOIIW.US The Oncology Institute Inc 20251117 0 0.2275 0.2275 0.16 0.16 1035 0.16 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20251117 0 0.82 0.8201 0.69 0.7501 82124 0.7501 down down correct
TOPS.US Top Ships Inc 20251117 0 6.01 6.03 5.75 5.96 17500 5.96 down down correct
TOUR.US Tuniu Corporation 20251117 0 0.75 0.7859 0.7485 0.75 141198 0.75
TOWN.US TowneBank 20251117 0 33.22 33.23 31.91 32.02 238841 31.7659 down down correct
TPST.US Tempest Therapeutics Inc 20251117 0 9.07 9.75 9.07 9.38 41908 9.38 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251117 0 8.66 9.04 8.17 8.47 221357 8.47 down down correct
TREE.US LendingTree Inc 20251117 0 49.56 50.32 48.37 48.4 190695 48.4 down down correct
TRIB.US Trinity Biotech plc 20251117 0 0.88 0.88 0.8 0.82 35100 0.82 down down correct
TRIL.US Trillium Therapeutics Inc 20251117 0 19.52 19.87 19.52 19.677 900 19.677 up up correct
TRIN.US Trinity Capital Inc 20251117 0 14.78 14.78 14.48 14.52 743683 13.7293 down down correct
TRIP.US TripAdvisor Inc 20251117 0 14.8 15.285 14.22 14.38 3358592 14.38 down down correct
TRMB.US Trimble Inc 20251117 0 76.83 77.37 75.28 75.55 1263528 75.55 down down correct
TRMD.US TORM plc 20251117 0 22.78 23.071 22.72 22.86 609800 22.2405 up up correct
TRMK.US Trustmark Corporation 20251117 0 38.34 38.44 36.58 36.74 239368 36.3081 down up incorrect
TRNS.US Transcat Inc 20251117 0 54.525 55.35 52.64 53.2 84588 53.2 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251117 0 1.91 1.93 1.835 1.88 1027800 1.88 down up incorrect
TROO.US TROOPS Inc 20251117 0 1.23 1.27 1.15 1.15 85800 1.15 down up incorrect
TROW.US T. Rowe Price Group Inc 20251117 0 101.67 101.67 96.575 97.42 2173509 96.2406 down down correct
TRS.US TriMas Corporation 20251117 0 31.28 31.77 31.05 31.44 1100200 31.4069 up up correct
TRST.US TrustCo Bank Corp NY 20251117 0 39.99 40.25 38.6 38.75 123974 38.0814 down down correct
TRTN.US PE 20251117 0 19.4173 19.5 19.3 19.4655 4623 19.1082 up up correct
TRUE.US TrueCar Inc 20251117 0 2.29 2.32 2.21 2.22 336494 2.22 down down correct
TRUP.US Trupanion Inc 20251117 0 37.73 37.9041 35.69 36.34 433760 36.34 down down correct
TRVG.US trivago N.V 20251117 0 3.04 3.085 2.91 2.95 57687 2.95 down down correct
TRVI.US Trevi Therapeutics Inc 20251117 0 11.34 11.67 11.06 11.35 2149780 11.35 up up correct
TRVN.US Trevena Inc 20251117 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 20251117 0 24.65 25.75 23.51 23.83 133823 23.83 down down correct
TSBK.US Timberland Bancorp Inc 20251117 0 33.4554 33.4554 32.47 32.47 11546 32.2306 down down correct
TSCO.US Tractor Supply Company 20251117 0 55.23 55.75 53.37 53.68 5655200 53.2087 down down correct
TSEM.US Tower Semiconductor Ltd 20251117 0 99.02 100.7543 94.25 95.37 1527637 95.37 down down correct
TSHA.US Taysha Gene Therapies Inc 20251117 0 4.1 4.255 4.045 4.12 3391000 4.12 up up correct
TSIFX.US TSIFX 20251117 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251117 0 398.74 423.96 398.74 408.92 102214300 408.92 up up correct
TTD.US The Trade Desk Inc 20251117 0 41.91 41.91 39.75 40.21 14631430 40.21 down down correct
TTEC.US TTEC Holdings Inc 20251117 0 2.83 2.91 2.66 2.69 285440 2.69 down down correct
TTEK.US Tetra Tech Inc 20251117 0 36.37 36.39 35.54 35.69 3218000 35.5659 down down correct
TTGT.US TechTarget Inc 20251117 0 5.15 5.16 4.97 5.01 375000 5.01 down down correct
TTMI.US TTM Technologies Inc 20251117 0 66.98 68.94 63.59 64.34 3132228 64.34 down down correct
TTOO.US T2 Biosystems Inc 20251117 0 0.011 0.012 0.011 0.012 1300 0.012 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20251117 0 6.34 6.37 6.3 6.31 108308 6.31 down down correct
TTWO.US Take 20251117 0 235.11 236.48 232.235 233.58 1457006 233.58 down down correct
TUSK.US Mammoth Energy Services Inc 20251117 0 1.97 1.97 1.84 1.85 203375 1.85 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251117 0 11.86 11.86 11.86 11.86 0 11.86
TVACW.US Thayer Ventures Acquisition Corporation 20251117 0 1.5989 1.5998 1.32 1.3259 241000 1.3259 down down correct
TVTX.US Travere Therapeutics Inc 20251117 0 34.58 35.82 34.28 35.44 1382370 35.44 up up correct
TW.US Tradeweb Markets Inc 20251117 0 109.34 110.36 108.944 109.65 1351100 109.4047 up up correct
TWIN.US Twin Disc Incorporated 20251117 0 15.1 16 14.75 14.76 22659 14.7273 down down correct
TWST.US Twist Bioscience Corporation 20251117 0 26.74 27.37 25.5 26.46 3592498 26.46 down down correct
TXG.US 10x Genomics Inc 20251117 0 15.7 16.525 15.5 15.7 2335700 15.7
TXMD.US TherapeuticsMD Inc 20251117 0 1.96 2.1 1.51 1.52 398800 1.52 down down correct
TXN.US Texas Instruments Incorporated 20251117 0 158.63 159.75 153.54 154.99 7343400 153.9849 down down correct
TXRH.US Texas Roadhouse Inc 20251117 0 168.18 171.4 166.85 169.71 1421210 169.0348 up up correct
TYRA.US Tyra Biosciences Inc 20251117 0 15.69 17.21 15.35 15.9 365138 15.9 up up correct
TZOO.US Travelzoo 20251117 0 7.17 7.335 7.015 7.1 97839 7.1 down down correct
UAL.US United Airlines Holdings Inc 20251117 0 94.69 94.89 88.55 89.95 8068400 89.95 down down correct
UBCP.US United Bancorp Inc 20251117 0 13.1 13.12 12.83 12.83 8394 12.6551 down down correct
UBFO.US United Security Bancshares 20251117 0 9.771 9.771 9.4 9.4 15163 9.2896 down down correct
UBOH.US United Bancshares Inc 20251117 0 34 34.06 34 34 300 33.7729
UBSI.US United Bankshares Inc 20251117 0 36.36 36.4 34.75 34.83 840635 34.4952 down down correct
UCL.US uCloudlink Group Inc 20251117 0 2.19 2.37 2.19 2.37 16101 2.37 up up correct
UCTT.US Ultra Clean Holdings Inc 20251117 0 23.69 24.0852 22.595 22.82 332546 22.82 down down correct
UDMY.US Udemy Inc. Common Stock 20251117 0 5.21 5.21 4.89 4.92 2595269 4.92 down down correct
UEIC.US Universal Electronics Inc 20251117 0 2.97 3 2.9 2.96 174758 2.96 down down correct
UFCS.US United Fire Group Inc 20251117 0 37.08 37.4 36.53 36.6 111384 36.2456 down up incorrect
UFPI.US UFP Industries Inc 20251117 0 90.3 90.81 88.3 88.39 597100 87.7493 down up incorrect
UFPT.US UFP Technologies Inc 20251117 0 228.88 233.936 220.065 222.82 108532 222.82 down up incorrect
UG.US United 20251117 0 6.19 6.3 6.1 6.1 24586 5.8867 down up incorrect
UGRO.US urban 20251117 0 0.238 0.242 0.21 0.222 21232 5.55 down up incorrect
UHAL.US AMERCO 20251117 0 51.33 51.33 49.02 49.18 296600 49.18 down down correct
UK.US Ucommune International Ltd 20251117 0 1.03 1.03 0.9555 1 11975 1 down down correct
UKOMW.US Ucommune International Ltd 20251117 0 0.0022 0.0035 0.0003 0.0005 1115897 0.0005 down down correct
ULBI.US Ultralife Corporation 20251117 0 5.56 5.8134 5.53 5.54 61743 5.54 down up incorrect
ULCC.US Frontier Group Holdings Inc 20251117 0 3.95 3.965 3.6 3.685 3912489 3.685 down up incorrect
ULH.US Universal Logistics Holdings Inc 20251117 0 14.01 14.3914 13.48 13.61 44486 13.5149 down up incorrect
ULTA.US Ulta Beauty Inc 20251117 0 529.34 530.41 503.9 509.57 565200 509.57 down up incorrect
UMBF.US UMB Financial Corporation 20251117 0 107.88 108.37 103.52 103.99 384457 103.5976 down up incorrect
UNB.US Union Bankshares Inc 20251117 0 22 22 21.75 21.85 7000 21.5351 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251117 0 5.68 6 5.67 5.77 561800 5.77 up up correct
UNIT.US Uniti Group Inc 20251117 0 6.25 6.35 6.11 6.29 1931608 6.29 up up correct
UNTY.US Unity Bancorp Inc 20251117 0 48.34 48.5 46.6583 47.05 37263 46.7707 down down correct
UONE.US Urban One Inc 20251117 0 1.17 1.39 1.17 1.29 9450 12.9 up up correct
UONEK.US Urban One Inc 20251117 0 0.5 0.8798 0.49 0.6115 1515131 6.115 up up correct
UPC.US Universe Pharmaceuticals INC 20251117 0 3.58 3.8127 3.54 3.65 8887 3.65 up up correct
UPLD.US Upland Software Inc 20251117 0 1.83 1.88 1.73 1.75 185522 1.75 down down correct
UPST.US Upstart Holdings Inc 20251117 0 38.19 38.455 35.57 36.065 5545500 36.065 down down correct
UPWK.US Upwork Inc 20251117 0 16.45 17.235 16.11 16.19 2387790 16.19 down down correct
URBN.US Urban Outfitters Inc 20251117 0 61.38 62.04 60.14 61.11 2103000 61.11 down down correct
URGN.US UroGen Pharma Ltd 20251117 0 23.83 24.12 23.36 23.7 1190409 23.7 down down correct
UROY.US Uranium Royalty Corp 20251117 0 3.605 3.72 3.51 3.54 1770378 3.54 down down correct
USAU.US U.S. Gold Corp 20251117 0 14.75 15.05 14.52 14.79 152600 14.79 up down incorrect
USCB.US US Century Bank 20251117 0 17.71 17.71 17.14 17.2 11268 17.0911 down up incorrect
USEG.US U.S. Energy Corp 20251117 0 1.05 1.07 1.02 1.03 263312 1.03 down up incorrect
USIO.US Usio Inc 20251117 0 1.41 1.41 1.37 1.39 54312 1.39 down up incorrect
USLM.US United States Lime & Minerals Inc 20251117 0 119.46 119.58 116.64 116.64 57900 116.5149 down down correct
USQIX.US USQ Core Real Estate Fund 20251117 0 21.64 21.64 21.64 21.64 0 21.0815
USQSX.US USQ Core Real Estate Fund 20251117 0 21.78 21.78 21.78 21.78 0 21.78
UTHR.US United Therapeutics Corporation 20251117 0 466.4 476.7 463.925 471.92 505766 471.92 up down incorrect
UTMD.US Utah Medical Products Inc 20251117 0 55.2 55.98 54.8 54.93 12469 54.6338 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20251117 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251117 0 2.43 2.43 2.43 2.43 1400 2.43
UVSP.US Univest Financial Corporation 20251117 0 30.76 30.82 29.87 29.94 142771 29.7512 down down correct
UXIN.US Uxin Limited 20251117 0 2.82 2.89 2.79 2.83 55451 2.83 up up correct
VABK.US Virginia National Bankshares Corporation 20251117 0 40 40 38.703 39.33 15773 38.9811 down down correct
VALN.US Valneva SE 20251117 0 8.9 9.02 8.89 8.89 20797 8.89 down down correct
VALU.US Value Line Inc 20251117 0 36.98 37.69 36.21 36.35 17008 36.0411 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251117 0 0.0001 0.015 0.0001 0.0001 1096 0.0001
VBNK.US VersaBank Common Shares 20251117 0 11.71 11.76 11.3 11.55 97134 11.5359 down down correct
VC.US Visteon Corporation 20251117 0 104.06 104.62 99.99 100.36 476300 99.6927 down down correct
VCEL.US Vericel Corporation 20251117 0 39.82 40.385 39.24 39.43 380714 39.43 down down correct
VCNX.US Vaccinex Inc 20251117 0 0.7 0.7 0.66 0.66 1600 0.66 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20251117 0 28.62 28.62 28.62 28.62 0 27.9838
VCTR.US Victory Capital Holdings Inc 20251117 0 63.15 63.535 61.71 61.78 462347 61.3002 down down correct
VCYT.US Veracyte Inc 20251117 0 38.89 39.83 38.69 39.28 565052 39.28 up up correct
VECO.US Veeco Instruments Inc 20251117 0 29.12 29.45 28.21 28.54 539969 28.54 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251117 0 1.7 2.09 1.54 1.87 15543500 1.87 up down incorrect
VELO.US Velocity Acquisition Corp 20251117 0 4.61 4.805 4.02 4.35 596600 4.35 down up incorrect
VEON.US VEON Ltd 20251117 0 48.37 49.75 47.08 48.56 124900 48.56 up down incorrect
VERA.US Vera Therapeutics Inc 20251117 0 28.18 29.9 27.85 29.46 1380814 29.46 up down incorrect
VERB.US Verb Technology Company Inc 20251117 0 3.23 3.355 3.1245 3.16 554147 3.16 down up incorrect
VERI.US Veritone Inc 20251117 0 4.22 4.505 4.14 4.34 4096211 4.34 up up correct
VERO.US Venus Concept Inc 20251117 0 1.76 1.82 1.67 1.72 51200 1.72 down down correct
VERU.US Veru Inc 20251117 0 2.54 2.6119 2.45 2.54 107476 2.54
VERX.US Vertex Inc 20251117 0 20.12 20.375 19.7 19.95 1376300 19.95 down down correct
VFF.US Village Farms International Inc 20251117 0 3.83 4.07 3.74 3.82 5152712 3.82 down down correct
VFLEX.US VFLEX 20251117 0 27.33 27.33 27.33 27.33 0 26.8549
VG.US Vonage Holdings Corp 20251117 0 8.02 8.22 7.9 8.11 6464100 8.0876 up up correct
VIA.US Via Renewables Inc 20251117 0 43.11 44.43 38 38.94 314700 38.94 down down correct
VIASP.US Via Renewables Inc 20251117 0 25.4 25.5 25.4 25.5 1600 24.8384 up up correct
VIAV.US Viavi Solutions Inc 20251117 0 16.83 17.24 16.665 16.7 2467317 16.7 down down correct
VICR.US Vicor Corporation 20251117 0 87.69 90.8099 86.13 87.08 305894 87.08 down down correct
VINC.US Vincerx Pharma Inc 20251117 0 0.0101 0.0101 0.0101 0.0101 228 0.0101
VINP.US Vinci Partners Investments Ltd 20251117 0 12 12.19 11.85 11.93 63700 11.7792 down down correct
VIOT.US Viomi Technology Co. Ltd 20251117 0 2.62 2.62 2.5011 2.56 186222 2.56 down down correct
VIR.US Vir Biotechnology Inc 20251117 0 5.56 5.7 5.45 5.49 1084325 5.49 down down correct
VIRC.US Virco Mfg. Corporation 20251117 0 6.8 6.835 6.52 6.6 85662 6.5753 down down correct
VIRT.US Virtu Financial Inc 20251117 0 35.26 35.42 34.32 34.36 1109577 33.9332 down down correct
VIRX.US Viracta Therapeutics Inc 20251117 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251117 0 2.6 2.61 2.25 2.26 3800 2.26 down down correct
VITL.US Vital Farms Inc 20251117 0 32.01 32.285 30.32 30.74 1163300 30.74 down down correct
VIVE.US Viveve Medical Inc 20251117 0 0.0001 0.0001 0.0001 0.0001 164 0.0001
VKTX.US Viking Therapeutics Inc 20251117 0 38.07 38.75 36.86 38.22 3751019 38.22 up up correct
VLGEA.US Village Super Market Inc 20251117 0 34.08 34.56 33.8 33.86 47099 33.6228 down down correct
VLN.US WT 20251117 0 0.0666 0.0666 0.0666 0.0666 3000 0.0666
VLY.US Valley National Bancorp 20251117 0 10.81 10.84 10.42 10.43 6549000 10.3338 down down correct
VLYPO.US Valley National Bancorp 20251117 0 25 25.07 25 25.01 5174 24.5203 up up correct
VLYPP.US Valley National Bancorp 20251117 0 25.29 25.39 25 25.33 12166 24.8182 up up correct
VMAR.US Vision Marine Technologies Inc 20251117 0 1.21 1.247 1.18 1.21 2178 48.4
VMD.US Viemed Healthcare Inc 20251117 0 6.38 6.5 6.265 6.29 189200 6.29 down down correct
VMEO.US Vimeo Inc 20251117 0 7.83 7.84 7.82 7.83 2565300 7.83
VNDA.US Vanda Pharmaceuticals Inc 20251117 0 4.41 4.5 4.34 4.4 705641 4.4 down down correct
VNET.US 21Vianet Group Inc 20251117 0 8.68 8.98 8.47 8.58 3225000 8.58 down down correct
VNO.US PO 20251117 0 14.77 14.89 14.6 14.6 16526 14.3253 down down correct
VNOM.US Viper Energy Partners LP 20251117 0 38 38.07 36.53 36.61 1333010 36.1836 down down correct
VOD.US Vodafone Group Plc 20251117 0 12.32 12.365 12.19 12.21 3700853 11.9509 down up incorrect
VOR.US Vor Biopharma Inc 20251117 0 10 10.25 9.685 10.02 778500 10.02 up down incorrect
VRA.US Vera Bradley Inc 20251117 0 2.59 2.605 2.39 2.45 199784 2.45 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251117 0 1.18 1.324 1.05 1.09 190000 1.09 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20251117 0 3.84 3.9891 3.705 3.73 126506 3.73 down down correct
VRDN.US Viridian Therapeutics Inc 20251117 0 28.85 29.5843 28.59 29 1713970 29 up up correct
VREX.US Varex Imaging Corporation 20251117 0 11.84 12.03 11.4 11.43 283029 11.43 down down correct
VRM.US Vroom Inc 20251117 0 20.5 20.5 20.21 20.21 1200 20.21 down down correct
VRME.US VerifyMe Inc 20251117 0 0.7777 0.9134 0.77 0.823 764700 0.823 up up correct
VRNS.US Varonis Systems Inc 20251117 0 33.56 33.93 32.87 33.17 1300900 33.17 down down correct
VRNT.US Verint Systems Inc 20251117 0 20.3 20.33 20.27 20.27 1008300 20.27 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251117 0 0.021 0.021 0.021 0.021 0 0.021
VRRM.US Verra Mobility Corporation 20251117 0 23.12 23.24 22.31 22.58 1321600 22.58 down down correct
VRSK.US Verisk Analytics Inc 20251117 0 216.99 219.7899 215.345 219.1 1373197 218.6459 up up correct
VRSN.US VeriSign Inc 20251117 0 253.06 255.3 247.715 250.19 779226 248.4956 down down correct
VRTS.US Virtus Investment Partners Inc 20251117 0 161.65 162.7 154.68 155.43 49150 153.1816 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251117 0 436.99 439.99 432.24 434.02 1304724 434.02 down down correct
VS.US Versus Systems Inc 20251117 0 1.43 1.45 1.41 1.45 7400 1.45 up up correct
VSAT.US Viasat Inc 20251117 0 35.27 35.9 32.72 33.36 2096700 33.36 down down correct
VSEC.US VSE Corporation 20251117 0 170.74 172.31 163.82 166.52 168781 166.4403 down down correct
VSSYW.US Versus Systems Inc 20251117 0 0.023 0.025 0.023 0.025 4000 0.025 up up correct
VSTA.US Vasta Platform Limited 20251117 0 4.92 4.97 4.91 4.966 20429 4.966 up up correct
VSTM.US Verastem Inc 20251117 0 7.58 9.34 7.47 9.15 4399800 9.15 up up correct
VTGN.US VistaGen Therapeutics Inc 20251117 0 3.85 4.79 3.76 4.42 1957900 4.42 up up correct
VTRS.US Viatris Inc 20251117 0 10.73 10.88 10.62 10.66 5993100 10.5377 down up incorrect
VTSI.US VirTra Inc 20251117 0 4.93 5.44 4.91 4.97 87251 4.97 up down incorrect
VTVT.US vTv Therapeutics Inc 20251117 0 30.74 30.74 29.396 30.15 26800 30.15 down up incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20251117 0 9.17 9.94 8.97 9.5 1570146 9.5 up up correct
VUZI.US Vuzix Corporation 20251117 0 2.24 2.305 2.06 2.13 2000890 2.13 down down correct
VVOS.US Vivos Therapeutics Inc 20251117 0 2.39 2.478 2.3 2.39 92700 2.39
VVPR.US VivoPower International PLC 20251117 0 3.04 3.094 2.4 2.54 889000 2.54 down down correct
VXRT.US Vaxart Inc 20251117 0 0.39 0.42 0.37 0.39 451400 0.39
VYGR.US Voyager Therapeutics Inc 20251117 0 3.96 4.17 3.85 4.11 513900 4.11 up down incorrect
VYNE.US VYNE Therapeutics Inc 20251117 0 0.369 0.4 0.361 0.371 2417200 0.371 up down incorrect
WABC.US Westamerica Bancorporation 20251117 0 47.9 48.99 46.23 46.42 118128 45.9978 down down correct
WAFD.US Washington Federal Inc 20251117 0 30.5 30.61 29.68 29.73 1429596 29.2326 down down correct
WAFDP.US Washington Federal Inc 20251117 0 16.57 16.6 16.365 16.53 33700 16.2381 down down correct
WAFU.US Wah Fu Education Group Limited 20251117 0 1.83 1.83 1.701 1.71 11800 1.71 down down correct
WAL.US PA 20251117 0 21.57 21.6899 21.37 21.44 69972 21.1909 down down correct
WALD.US Waldencast Acquisition Corp 20251117 0 1.91 2.09 1.78 1.97 122500 1.97 up up correct
WALDW.US Waldencast Acquisition Corp 20251117 0 0.04 0.04 0.0398 0.0398 15325 0.0398 down down correct
WASH.US Washington Trust Bancorp Inc 20251117 0 27.65 27.94 26.58 26.66 107991 26.1548 down down correct
WATT.US Energous Corporation 20251117 0 6.7 6.96 6.47 6.58 37900 6.58 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251117 0 7.58 7.861 7.3 7.314 15500 7.314 down down correct
WB.US Weibo Corporation 20251117 0 10.16 10.33 9.9 9.95 1295800 9.95 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251117 0 34.73 34.77 33.505 33.672 680300 33.672 down down correct
WDAY.US Workday Inc 20251117 0 230.16 231.23 224.75 224.95 2281500 224.95 down down correct
WDC.US Western Digital Corporation 20251117 0 155.51 167.49 155.51 162.45 8774200 162.2418 up down incorrect
WDFC.US WD 20251117 0 198.09 199.92 194.53 195.35 70300 194.3818 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251117 0 1.83 1.83 1.83 1.83 0 1.83
WEN.US The Wendy's Company 20251117 0 8.65 8.65 8.34 8.4 6564400 8.1098 down down correct
WERN.US Werner Enterprises Inc 20251117 0 24.34 24.405 23.64 23.67 639021 23.5617 down down correct
WEYS.US Weyco Group Inc 20251117 0 32.76 33.29 28.74 28.97 43200 28.97 down down correct
WFC.US PD 20251117 0 17.41 17.48 17.2 17.27 100091 16.7593 down down correct
WFCF.US Where Food Comes From Inc 20251117 0 11.99 11.99 11.55 11.95 4900 11.95 down down correct
WFCPX.US Wells Fargo & Co Non 20251117 0 17.17 17.17 17.17 17.17 0 16.8748
WFRD.US Weatherford International plc Ordinary Shares 20251117 0 72.05 73.25 70.13 70.97 545100 70.7767 down down correct
WHF.US WhiteHorse Finance Inc 20251117 0 7.04 7.23 7.01 7.1 182337 6.8531 up up correct
WHLM.US Wilhelmina International Inc 20251117 0 3 3 3 3 0 3
WHLR.US Wheeler Real Estate Investment Trust Inc 20251117 0 1.87 2.22 1.85 2 22783 12 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251117 0 34.81 35 34.8 35 4100 35 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251117 0 93.11 93.11 93.11 93.11 0 93.11
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251117 0 3.562 3.9 3.344 3.9 8800 3.9 up up correct
WILC.US G. Willi 20251117 0 23.09 23.09 22.6 22.71 7600 22.71 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251117 0 2.9 2.95 2.855 2.89 112100 2.89 down down correct
WINA.US Winmark Corporation 20251117 0 421.44 422.15 405.06 409.09 57136 408.1828 down down correct
WING.US Wingstop Inc 20251117 0 231.51 235.28 224.47 227.29 575800 226.7034 down down correct
WINT.US Windtree Therapeutics Inc 20251117 0 0.06 0.07 0.06 0.06 1039300 0.06
WINV.US WinVest Acquisition Corp. Common Stock 20251117 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251117 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251117 0 125.745 129.4 123.71 124.22 1983900 124.22 down down correct
WKEY.US WISeKey International Holding AG 20251117 0 9.62 10.26 8.81 9.15 534631 9.15 down down correct
WKHS.US Workhorse Group Inc 20251117 0 0.622 0.622 0.53 0.551 145808 6.612 down down correct
WKSP.US Worksport Ltd. Common Stock 20251117 0 2.12 2.15 1.92 1.95 364300 1.95 down down correct
WLDN.US Willdan Group Inc 20251117 0 95.86 98.52 94.06 94.82 235200 94.82 down down correct
WLFC.US Willis Lease Finance Corporation 20251117 0 130.09 132.1 124.58 125.43 70836 125.1827 down down correct
WMG.US Warner Music Group Corp 20251117 0 30.38 30.705 30.065 30.44 1675217 30.0525 up up correct
WNEB.US Western New England Bancorp Inc 20251117 0 11.62 11.77 11.38 11.38 47657 11.323 down up incorrect
WNW.US Wunong Net Technology Company Limited 20251117 0 1.63 1.7 1.585 1.62 9141 1.62 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20251117 0 2.92 2.95 2.8 2.81 3067000 2.81 down up incorrect
WORX.US SCWorx Corp 20251117 0 0.288 0.305 0.28 0.288 1507900 0.288
WPRT.US Westport Fuel Systems Inc 20251117 0 1.67 1.7 1.56 1.58 84100 1.58 down up incorrect
WRAP.US Wrap Technologies Inc 20251117 0 2.41 2.46 2.165 2.195 229700 2.195 down up incorrect
WRLD.US World Acceptance Corporation 20251117 0 136.93 137.42 131.67 131.84 63600 131.84 down down correct
WSBC.US WesBanco Inc 20251117 0 30.97 31.155 29.8 29.82 438955 29.1574 down down correct
WSBCP.US WesBanco Inc 20251117 0 24.99 24.99 24.99 24.99 0 24.99
WSBF.US Waterstone Financial Inc 20251117 0 15.55 15.63 15.21 15.22 77500 15.083 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20251117 0 17.57 17.665 16.2 16.26 3188700 16.1491 down down correct
WSFS.US WSFS Financial Corporation 20251117 0 54.44 54.57 52.035 52.26 510696 52.1264 down down correct
WTBA.US West Bancorporation Inc 20251117 0 21.55 21.55 20.95 21.04 20827 20.8383 down down correct
WTER.US The Alkaline Water Company Inc 20251117 0 0.0112 0.0125 0.0111 0.0111 58325 0.111 down down correct
WTFC.US Wintrust Financial Corporation 20251117 0 128.05 128.15 123 123.45 327949 123.0198 down down correct
WTW.US Weight Watchers International Inc 20251117 0 323.18 324.05 318.41 318.6 741958 317.7213 down down correct
WVE.US Wave Life Sciences Ltd 20251117 0 7.09 7.38 7.02 7.15 2053192 7.15 up up correct
WVFC.US WVS Financial Corp 20251117 0 12.47 12.47 12.37 12.43 3000 12.3477 down down correct
WVVI.US Willamette Valley Vineyards Inc 20251117 0 2.56 2.76 2.56 2.64 3300 2.64 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20251117 0 3.29 3.29 3.25 3.2557 1223 3.0493 down up incorrect
WW.US WW International Inc 20251117 0 27 27 24.59 24.69 472700 24.69 down up incorrect
WWD.US Woodward Inc 20251117 0 261.09 264.12 258.045 259.86 351344 259.3678 down up incorrect
WYNN.US Wynn Resorts Limited 20251117 0 119.85 121.49 116.72 118.14 1164300 117.8829 down down correct
XAIR.US Beyond Air Inc 20251117 0 1.39 1.39 1.3 1.34 147320 1.34 down down correct
XBIO.US Xenetic Biosciences Inc 20251117 0 2.56 2.68 2.45 2.49 50815 2.49 down down correct
XBIT.US XBiotech Inc 20251117 0 2.63 2.64 2.45 2.47 97825 2.47 down down correct
XCAPX.US ACAP Strategic Fund 20251117 0 28.68 28.68 28.68 28.68 0 28.68
XCUR.US Exicure Inc 20251117 0 3.688 3.688 3.49 3.63 10000 3.63 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251117 0 21.81 21.81 21.81 21.81 0 21.81
XEL.US Xcel Energy Inc 20251117 0 80.83 81.68 80.5 81.31 3901260 80.6872 up down incorrect
XELA.US Exela Technologies Inc 20251117 0 0.002 0.08 0.002 0.08 2700 0.08 up down incorrect
XELB.US Xcel Brands Inc 20251117 0 0.86 0.9066 0.8504 0.9 30542 0.9 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20251117 0 40.76 41.58 40.305 40.61 951900 40.61 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20251117 0 7.18 7.5 7.11 7.26 2629700 7.26 up up correct
XFOR.US X4 Pharmaceuticals Inc 20251117 0 3.64 3.86 3.61 3.66 579200 3.66 up up correct
XGN.US Exagen Inc 20251117 0 9.01 9.05 8.25 8.47 1187600 8.47 down down correct
XILSX.US Pioneer ILS Interval Fund 20251117 0 10.25 10.25 10.25 10.25 0 9.3411
XLO.US Xilio Therapeutics Inc. Common Stock 20251117 0 0.707 0.732 0.681 0.724 612000 0.724 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251117 0 60.57 61 55.32 56.34 875100 56.34 down down correct
XNCR.US Xencor Inc 20251117 0 14.9 16 14.72 15.62 990283 15.62 up up correct
XNET.US Xunlei Limited 20251117 0 7.25 7.32 7.01 7.18 429400 7.18 down down correct
XOMA.US XOMA Corporation 20251117 0 32.65 33.12 31.9 32.03 72300 32.03 down down correct
XOMAO.US XOMA Corporation 20251117 0 25.4 25.5 25.3 25.38 6500 24.8599 down down correct
XOMAP.US XOMA Corporation 20251117 0 26.6 26.6 26.5 26.5 800 25.9684 down down correct
XONE.US The ExOne Company 20251117 0 49.57 49.57 49.56 49.56 39000 48.9323 down down correct
XOS.US Xos Inc 20251117 0 2.41 2.49 2.31 2.32 32574 2.32 down down correct
XOSWW.US Xos Equity Warrants 20251117 0 0.0099 0.0099 0.0086 0.0097 5150 0.0097 down down correct
XP.US XP Inc 20251117 0 18.37 18.7 18.06 18.1 12689000 17.9196 down down correct
XPEL.US XPEL Inc 20251117 0 40.19 40.415 39.61 40.28 286900 40.28 up up correct
XPER.US Xperi Holding Corporation 20251117 0 6.17 6.221 5.925 5.96 539900 5.96 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251117 0 5.64 5.64 5.64 5.64 0 5.4973
XRAY.US DENTSPLY SIRONA Inc 20251117 0 10.47 10.595 10.295 10.39 5902893 10.2418 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251117 0 0.56 0.56 0.5312 0.536 29775 0.536 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251117 0 2.75 2.75 2.57 2.6 3834000 2.5738 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251117 0 9.44 9.44 9.44 9.44 0 9.1821
XSICX.US Voya Senior Income Fund Class 20251117 0 9.41 9.41 9.41 9.41 0 9.2152
XSIIX.US ING Senior Incm Fd 20251117 0 9.39 9.39 9.39 9.39 0 9.1791
XSIWX.US ING Senior Incm Fd 20251117 0 9.45 9.45 9.45 9.45 0 9.2375
XSLCX.US Invesco Senior Loan Fund Class 20251117 0 5.64 5.64 5.64 5.64 0 5.4992
XTLB.US XTL Biopharmaceuticals Ltd 20251117 0 0.9672 0.9672 0.9 0.9101 91658 0.9101 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20251117 0 0.94 0.966 0.857 0.878 14213 13.17 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20251117 0 1.26 1.345 1.16 1.16 72500 1.16 down down correct
YI.US 111 Inc 20251117 0 3.9 3.96 3.8 3.9 9600 3.9
YJ.US Yunji Inc 20251117 0 1.67 1.71 1.66 1.67 4900 1.67
YORW.US The York Water Company 20251117 0 32.035 32.39 31.8 31.94 48369 31.4953 down down correct
YQ.US 17 Education & Technology Group Inc 20251117 0 4.89 5.13 4.855 4.91 16000 4.91 up up correct
YTRA.US Yatra Online Inc 20251117 0 1.61 1.68 1.5 1.62 195300 1.62 up up correct
Z.US Zillow Group Inc 20251117 0 68.39 69.65 67.49 68.43 2274300 68.43 up up correct
ZBRA.US Zebra Technologies Corporation 20251117 0 238.94 239.87 231.13 232.71 629000 232.71 down down correct
ZCMD.US Zhongchao Inc 20251117 0 0.63 0.662 0.606 0.606 1063 4.848 down down correct
ZD.US Ziff Davis Inc. 20251117 0 29.98 30.49 29.21 29.81 1119800 29.81 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251117 0 1.358 1.448 1.3 1.44 21100 1.44 up up correct
ZEUS.US Olympic Steel Inc 20251117 0 33.76 34.79 33.59 33.65 302810 33.5116 down down correct
ZG.US Zillow Group Inc 20251117 0 67.3 68.21 66.09 67.1 821100 67.1 down down correct
ZION.US Zions Bancorporation National Association 20251117 0 50.81 51.05 48.52 48.92 1809429 48.5701 down down correct
ZIONP.US Zions Bancorporation National Association 20251117 0 20.69 20.772 20.1443 20.31 5176 19.7292 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251117 0 11.9 11.9 11.9 11.9 100 11.9
ZJZZT.US NASDAQ TEST STOCK 20251117 0 14 14 14 14 41650 14
ZKIN.US ZK International Group Co. Ltd 20251117 0 2.55 2.99 2.55 2.78 46900 2.78 up up correct
ZLAB.US Zai Lab Limited 20251117 0 21.35 21.385 20.6 20.92 474400 20.92 down down correct
ZM.US Zoom Video Communications Inc 20251117 0 83.57 84.26 80.951 81.86 2224300 81.86 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251117 0 1.33 1.425 1.32 1.32 1110900 1.32 down down correct
ZS.US Zscaler Inc 20251117 0 299.225 304.8 292.19 294.92 1053300 294.92 down down correct
ZUMZ.US Zumiez Inc 20251117 0 22.29 22.61 21.66 21.94 163027 21.94 down down correct
ZVZZT.US NASDAQ TEST STOCK 20251117 0 12.1 14.46 11.4 12.5 233701 12.5 up up correct
ZWZZT.US NASDAQ TEST STOCK 20251117 0 20 20 20 20 56640 20
ZYXI.US Zynex Inc 20251117 0 0.61 0.64 0.52 0.57 1067100 0.57 down down correct

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