CollectAI

close-nasdaq_stocks

2025/11/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251124 0 6.75 6.75 6.75 6.75 0 6.6553
AACG.US ATA Creativity Global 20251124 0 1.2 1.29 1.2 1.25 17581 1.25 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20251124 0 10.18 10.2096 10.16 10.17 173049 10.17 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20251124 0 10.61 10.61 10.1 10.6 3559 10.6 down up incorrect
AAIDX.US AAIDX 20251124 0 20.57 20.57 20.57 20.57 0 19.3118
AAL.US American Airlines Group Inc 20251124 0 13 13.21 12.81 13.1 51235000 13.1 up up correct
AAME.US Atlantic American Corporation 20251124 0 2.34 2.4852 2.3 2.41 70919 2.41 up down incorrect
AAOI.US Applied Optoelectronics Inc 20251124 0 20.81 22.897 20.63 22.47 4393009 22.47 up down incorrect
AAON.US AAON Inc 20251124 0 91.54 94.48 90.19 93.6 627300 93.5006 up up correct
AAPL.US Apple Inc 20251124 0 270.9 277 270.9 275.92 65585800 275.6621 up up correct
AATC.US Image Sensing Systems Inc 20251124 0 6.25 6.27 6.18 6.19 3400 6.0321 down down correct
ABCB.US Ameris Bancorp 20251124 0 73.95 74.65 73.28 74.25 332500 74.0526 up up correct
ABCL.US AbCellera Biologics Inc 20251124 0 3.51 3.6 3.46 3.57 5875364 3.57 up up correct
ABEO.US Abeona Therapeutics Inc 20251124 0 4.46 4.63 4.42 4.59 1311300 4.59 up up correct
ABNB.US Airbnb Inc 20251124 0 114.665 115.05 113.38 114.41 6476400 114.41 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251124 0 1.61 1.73 1.61 1.7 149700 1.7 up up correct
ABR.US PF 20251124 0 22.19 22.25 22.15 22.21 8169 21.8232 up up correct
ABSI.US Absci Corporation Common Stock 20251124 0 2.94 3.02 2.88 2.96 3002628 2.96 up up correct
ABUS.US Arbutus Biopharma Corporation 20251124 0 4.31 4.42 4.185 4.27 1500423 4.27 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20251124 0 2.65 2.6978 2.49 2.53 80306 2.53 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20251124 0 23.57 23.925 23.1 23.9 1837394 23.9 up down incorrect
ACB.US Aurora Cannabis Inc 20251124 0 4.2 4.47 4.2 4.36 1684600 4.36 up up correct
ACET.US Adicet Bio Inc 20251124 0 0.628 0.6723 0.6041 0.6122 63149 9.7952 down down correct
ACGL.US Arch Capital Group Ltd 20251124 0 92.46 92.56 91.23 91.94 3317100 91.94 down down correct
ACGLN.US Arch Capital Group Ltd 20251124 0 17.15 17.22 17.02 17.085 32900 16.8034 down down correct
ACGLO.US Arch Capital Group Ltd 20251124 0 20.83 20.98 20.7304 20.95 20186 20.6113 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20251124 0 15.41 15.58 14.99 15.54 3647402 15.54 up down incorrect
ACHV.US Achieve Life Sciences Inc 20251124 0 4.02 4.1315 3.92 3.97 258110 3.97 down up incorrect
ACIU.US AC Immune SA 20251124 0 3 3.125 2.8801 3.08 146156 3.08 up down incorrect
ACIW.US ACI Worldwide Inc 20251124 0 46.62 47.005 46.1601 46.75 817128 46.75 up up correct
ACLS.US Axcelis Technologies Inc 20251124 0 77.16 79.25 77.16 78.89 454407 78.89 up up correct
ACMR.US ACM Research Inc 20251124 0 30.33 32.41 30.02 32.01 909328 32.01 up up correct
ACNB.US ACNB Corporation 20251124 0 48.31 48.42 47.5 48.16 15248 47.4297 down down correct
ACRS.US Aclaris Therapeutics Inc 20251124 0 2.53 2.78 2.46 2.75 2067498 2.75 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251124 0 38.32 38.49 38.16 38.29 276500 38.1001 down up incorrect
ACTG.US Acacia Research Corporation 20251124 0 3.6 3.6901 3.585 3.6 98133 3.6
ACVA.US ACV Auctions Inc 20251124 0 6.8 7.17 6.675 7.12 4202121 7.12 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251124 0 4.37 4.475 4.11 4.14 37951 4.14 down down correct
ADAG.US Adagene Inc 20251124 0 2 2 1.8 1.9 81179 1.9 down down correct
ADBE.US Adobe Inc 20251124 0 325 325.77 318.34 318.73 5414378 318.73 down up incorrect
ADC.US PA 20251124 0 17.55 17.69 17.53 17.69 19818 17.4227 up down incorrect
ADI.US Analog Devices Inc 20251124 0 233.65 240.76 233.25 239.4 8219900 237.8128 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251124 0 0.3011 0.324 0.2937 0.324 15083 8.1 up up correct
ADMA.US ADMA Biologics Inc 20251124 0 17.23 18.44 17.16 18.32 5154931 18.32 up up correct
ADN.US Advent Technologies Holdings Inc 20251124 0 0.5151 0.62 0.5151 0.521 38235 0.521 up up correct
ADNWW.US Advent Technologies Holdings Inc 20251124 0 0.0007 0.0017 0.0006 0.0011 797871 0.0011 up down incorrect
ADP.US Automatic Data Processing Inc 20251124 0 252.62 252.79 248.33 250.1 3502300 248.4937 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251124 0 18.95 20.65 18.4 20.46 4345900 20.46 up up correct
ADSK.US Autodesk Inc 20251124 0 291.35 292.8 288.95 289.85 3027600 289.85 down down correct
ADTN.US ADTRAN Inc 20251124 0 7.3 7.435 7.3 7.35 922649 7.35 up up correct
ADTX.US Aditxt Inc 20251124 0 2.82 3.9 2.52 3.57 1234400 3.57 up up correct
ADUS.US Addus HomeCare Corporation 20251124 0 112.97 116.35 111.06 115.9 197500 115.9 up up correct
ADV.US Advantage Solutions Inc 20251124 0 1.02 1.02 0.904 0.9103 722927 0.9103 down down correct
ADVM.US Adverum Biotechnologies Inc 20251124 0 4.15 4.21 4.075 4.12 426838 4.12 down down correct
ADXN.US Addex Therapeutics Ltd 20251124 0 7.7 7.86 7.3 7.3 6260 7.3 down down correct
ADXS.US Advaxis Inc 20251124 0 0.0846 0.0846 0.0846 0.0846 0 0.0846
AEAEU.US AltEnergy Acquisition Corp. Unit 20251124 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251124 0 1.31 3 1.31 2.53 16955017 15.18 up up correct
AEHR.US Aehr Test Systems 20251124 0 20.32 21.1 20.25 20.87 1026987 20.87 up up correct
AEI.US Alset EHome International Inc 20251124 0 2.321 2.44 2.28 2.44 16930 2.44 up up correct
AEIS.US Advanced Energy Industries Inc 20251124 0 198.21 206.47 195.96 206.04 306800 205.9778 up up correct
AEMD.US Aethlon Medical Inc 20251124 0 3.67 4.1877 3.64 4.11 44397 4.11 up up correct
AEP.US American Electric Power Company Inc 20251124 0 120.77 122.84 119.59 122.04 6435000 121.0826 up up correct
AEYE.US AudioEye Inc 20251124 0 11.54 11.84 11.05 11.65 99509 11.65 up up correct
AFBI.US Affinity Bancshares Inc 20251124 0 19.4306 19.4306 19.18 19.18 835 19.18 down down correct
AFCG.US AFC Gamma Inc 20251124 0 2.66 2.75 2.635 2.73 202715 2.73 up up correct
AFIB.US Acutus Medical Inc 20251124 0 0.0001 0.0001 0.0001 0.0001 1301 0.0001
AFRM.US Affirm Holdings Inc 20251124 0 65 67.29 64.28 66.89 5744621 66.89 up up correct
AFYA.US Afya Limited 20251124 0 14.9 15.11 14.74 14.79 112444 14.79 down down correct
AGEN.US Agenus Inc 20251124 0 4.24 4.47 4.23 4.29 488373 4.29 up up correct
AGIO.US Agios Pharmaceuticals Inc 20251124 0 25.56 26.75 24.96 26.49 4268800 26.49 up up correct
AGMH.US AGM Group Holdings Inc 20251124 0 2.79 2.9516 2.79 2.91 7915 2.91 up down incorrect
AGNC.US AGNC Investment Corp 20251124 0 10.3 10.33 10.23 10.3 28355300 9.8637
AGNCM.US AGNC Investment Corp 20251124 0 24.53 24.53 24.47 24.52 6585 23.9909 down up incorrect
AGNCN.US AGNC Investment Corp 20251124 0 25.23 25.39 25.23 25.341 7670 24.7613 up down incorrect
AGNCO.US AGNC Investment Corp 20251124 0 25.19 25.22 25.16 25.2 13800 24.6256 up down incorrect
AGNCP.US AGNC Investment Corp. 20251124 0 24.76 24.88 24.76 24.86 40109 24.3012 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251124 0 1.67 1.99 1.6511 1.9 264109 1.9 up up correct
AGYS.US Agilysys Inc 20251124 0 124.44 124.5 119.51 121 157319 121 down up incorrect
AHCO.US AdaptHealth Corp 20251124 0 9.58 9.88 9.4541 9.86 1230939 9.86 up up correct
AIHS.US Senmiao Technology Limited 20251124 0 1.06 1.13 1.06 1.11 37734 1.11 up up correct
AIP.US Arteris Inc. Common Stock 20251124 0 13.05 13.58 12.81 13.45 489812 13.45 up down incorrect
AIRG.US Airgain Inc 20251124 0 4.29 4.4228 4.0901 4.13 31962 4.13 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20251124 0 3.69 3.71 3.41 3.55 1585393 3.55 down up incorrect
AIRTP.US Air T Inc 20251124 0 19.46 19.99 19.46 19.5 2686 19.0293 up up correct
AKAM.US Akamai Technologies Inc 20251124 0 88.64 89.95 87.37 88.34 19566700 88.34 down down correct
AKBA.US Akebia Therapeutics Inc 20251124 0 1.56 1.6 1.535 1.59 2815144 1.59 up up correct
AKRO.US Akero Therapeutics Inc 20251124 0 54.32 54.405 54.28 54.36 1657310 54.36 up up correct
AKTX.US Akari Therapeutics Plc 20251124 0 0.45 0.472 0.416 0.442 164100 0.442 down down correct
ALCO.US Alico Inc 20251124 0 31.48 31.965 31.48 31.73 14340 31.6864 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251124 0 4.97 5.3 4.95 5.23 864658 5.23 up up correct
ALEC.US Alector Inc 20251124 0 1.26 1.3 1.26 1.28 1359104 1.28 up up correct
ALF.US Alfi Inc 20251124 0 10.62 10.62 10.62 10.62 2200 10.62
ALGM.US Allegro MicroSystems Inc 20251124 0 24.16 24.9 23.93 24.83 1350900 24.83 up up correct
ALGN.US Align Technology Inc 20251124 0 142 145.11 139.13 143.63 6264100 143.63 up up correct
ALGS.US Aligos Therapeutics Inc 20251124 0 9.21 9.58 8.6884 9.515 92494 9.515 up up correct
ALGT.US Allegiant Travel Company 20251124 0 65.28 68.845 64.61 68.46 320064 68.46 up up correct
ALHC.US Alignment Healthcare Inc 20251124 0 17.38 18.38 17.25 17.62 6338200 17.62 up up correct
ALKS.US Alkermes plc 20251124 0 28.55 28.63 27.9 28.2 2490200 28.2 down down correct
ALKT.US Alkami Technology Inc 20251124 0 21.44 21.48 21.17 21.41 1162600 21.41 down down correct
ALLO.US Allogene Therapeutics Inc 20251124 0 1.23 1.35 1.22 1.35 3837128 1.35 up down incorrect
ALLT.US Allot Ltd 20251124 0 9.35 10.14 9.32 9.81 564242 9.81 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20251124 0 439.46 444.67 420.3 434.23 1750400 434.23 down down correct
ALOT.US AstroNova Inc 20251124 0 8.13 8.13 7.81 8.02 5531 8.02 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251124 0 0.001 0.001 0.001 0.001 3105 0.001
ALRM.US Alarm.com Holdings Inc 20251124 0 49.81 52.72 49.755 52.63 749988 52.63 up up correct
ALRS.US Alerus Financial Corporation 20251124 0 21.61 21.76 21.33 21.41 59274 21.2064 down down correct
ALT.US Altimmune Inc 20251124 0 4.825 5.19 4.796 5.1 4683600 5.1 up up correct
ALTO.US Alto Ingredients Inc 20251124 0 2.12 2.28 2.08 2.15 1537200 2.15 up up correct
ALXO.US ALX Oncology Holdings Inc 20251124 0 1.43 1.555 1.43 1.51 166923 1.51 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20251124 0 1.98 2.09 1.88 2.08 96600 2.08 up down incorrect
AMAL.US Amalgamated Financial Corp 20251124 0 28.71 29.39 27.825 29.24 230660 29.1163 up up correct
AMAT.US Applied Materials Inc 20251124 0 222.86 233.2 222.86 230.91 8806555 230.6224 up up correct
AMBA.US Ambarella Inc 20251124 0 86.11 90.67 85.45 89.57 1139475 89.57 up up correct
AMCX.US AMC Networks Inc 20251124 0 8.6 8.8 8.375 8.79 492313 8.79 up up correct
AMD.US Advanced Micro Devices Inc 20251124 0 207.16 217.13 205.85 215.05 46749559 215.05 up up correct
AMGN.US Amgen Inc 20251124 0 335.84 338.66 331.705 334.3 3551616 331.9995 down down correct
AMKR.US Amkor Technology Inc 20251124 0 32.45 33.35 32.35 33.135 3213424 33.0665 up up correct
AMPG.US AmpliTech Group Inc 20251124 0 2.94 3.24 2.88 3.23 322700 3.23 up up correct
AMPGW.US AmpliTech Group Inc 20251124 0 0.19 0.1987 0.1557 0.1557 1145 0.1557 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20251124 0 25.96 26.79 25.815 26.71 349465 26.71 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20251124 0 10.06 10.14 9.94 9.98 940300 9.98 down down correct
AMRK.US A 20251124 0 26.4525 26.7301 25.6194 26.043 776250 25.9542 down down correct
AMRN.US Amarin Corporation plc 20251124 0 16.36 16.65 15.73 16 60700 16 down down correct
AMSC.US American Superconductor Corporation 20251124 0 30.82 31.83 30.54 31.27 879600 31.27 up down incorrect
AMSF.US AMERISAFE Inc 20251124 0 40.48 41.075 40.0001 40.5 119358 40.0963 up up correct
AMST.US Amesite Inc 20251124 0 2.16 2.422 2.155 2.31 37200 2.31 up up correct
AMTB.US Amerant Bancorp Inc 20251124 0 17.93 18.27 17.69 18.22 331300 18.1469 up up correct
AMTX.US Aemetis Inc 20251124 0 1.6 1.665 1.525 1.65 1204893 1.65 up up correct
AMWD.US American Woodmark Corporation 20251124 0 50.7 52.395 49.855 51.85 126974 51.85 up up correct
AMZN.US Amazon.com Inc 20251124 0 222.555 227.33 222.27 226.28 54318398 226.28 up up correct
ANAB.US AnaptysBio Inc 20251124 0 39.73 43.31 39.02 41.95 753941 41.95 up up correct
ANDE.US The Andersons Inc 20251124 0 49.52 50.215 49.29 50.16 331937 49.9713 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251124 0 2.2701 2.408 2.2701 2.3664 5718 2.3664 up up correct
ANGI.US Angi Inc 20251124 0 10.92 11.37 10.85 11.31 1415888 11.31 up up correct
ANGO.US AngioDynamics Inc 20251124 0 11.95 12.385 11.8201 12.3 1011255 12.3 up up correct
ANIK.US Anika Therapeutics Inc 20251124 0 9.79 10.17 9.615 9.87 200501 9.87 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20251124 0 79.29 81.55 78.4024 80.98 370422 80.98 up up correct
ANIX.US Anixa Biosciences Inc 20251124 0 4.34 4.45 4.26 4.35 105200 4.35 up up correct
ANNX.US Annexon Inc 20251124 0 4.45 4.7 4.368 4.51 3844244 4.51 up up correct
ANY.US Sphere 3D Corp 20251124 0 0.444 0.472 0.44 0.464 37540 4.64 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20251124 0 18.82 19.89 18.75 19.74 656907 19.74 up up correct
AOUT.US American Outdoor Brands Inc 20251124 0 6.67 6.8999 6.67 6.77 31499 6.77 up down incorrect
APA.US APA Corporation 20251124 0 23.76 24.495 23.4665 24.41 6879868 24.1801 up up correct
APDN.US Applied DNA Sciences Inc 20251124 0 2.45 2.4999 2.3 2.42 47492 2.42 down down correct
APEI.US American Public Education Inc 20251124 0 34.98 35.5 34.14 34.29 460604 34.29 down up incorrect
API.US Agora Inc 20251124 0 3.57 3.76 3.57 3.73 308361 3.73 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251124 0 19.62 20.355 19.5 20.13 4122272 20.13 up up correct
APLT.US Applied Therapeutics Inc 20251124 0 0.2601 0.2698 0.2562 0.2583 5751109 0.2583 down down correct
APM.US Aptorum Group Limited 20251124 0 1.35 1.425 1.28 1.31 62811 1.31 down down correct
APOG.US Apogee Enterprises Inc 20251124 0 35.08 35.49 34.725 35.17 224890 34.9179 up up correct
APP.US AppLovin Corporation 20251124 0 525.47 564.8 523 559.8 5008900 559.8 up up correct
APPF.US AppFolio Inc 20251124 0 228.62 230.91 224.245 226.12 196588 226.12 down down correct
APPN.US Appian Corporation 20251124 0 41.37 42.24 41.19 41.3 589820 41.3 down down correct
APPS.US Digital Turbine Inc 20251124 0 4.35 4.63 4.34 4.58 2694061 4.58 up down incorrect
APRE.US Aprea Therapeutics Inc 20251124 0 1.24 1.2499 1.1386 1.17 22338 1.17 down down correct
APVO.US Aptevo Therapeutics Inc 20251124 0 1.14 1.19 1.12 1.18 23523 21.24 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251124 0 1.69 1.72 1.6501 1.6501 4312 1.6501 down down correct
APYX.US Apyx Medical Corporation 20251124 0 4.02 4.1 3.81 3.87 136261 3.87 down down correct
AQB.US AquaBounty Technologies Inc 20251124 0 0.924 0.93 0.88 0.898 37700 0.898 down down correct
AQMS.US Aqua Metals Inc 20251124 0 6.88 7.21 6.6001 7.1 101166 7.1 up up correct
AQST.US Aquestive Therapeutics Inc 20251124 0 5.8 5.94 5.76 5.78 3473981 5.78 down down correct
ARAY.US Accuray Incorporated 20251124 0 1.05 1.07 1.01 1.01 564829 1.01 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251124 0 1.31 1.43 1.26 1.42 1637963 1.42 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251124 0 0.19 0.2 0.1673 0.1673 19843 0.1673 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251124 0 0.2199 0.2648 0.2162 0.2493 6834 53.8488 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251124 0 1.3 1.33 1.2 1.28 20600 1.28 down down correct
ARCB.US ArcBest Corporation 20251124 0 63.22 63.78 62.22 62.53 511102 62.461 down down correct
ARCC.US Ares Capital Corporation 20251124 0 19.86 20.1788 19.75 20.15 4606511 19.6861 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251124 0 6.28 6.38 6.07 6.33 778237 6.33 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20251124 0 0.0002 0.0002 0.0002 0.0002 12691 0.0002
ARDX.US Ardelyx Inc 20251124 0 5.41 5.5 5.38 5.5 2357498 5.5 up up correct
AREC.US American Resources Corporation 20251124 0 2.73 2.86 2.55 2.84 6842854 2.84 up up correct
ARGX.US argenx SE 20251124 0 914.615 918.31 897.5 906.74 576600 906.74 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251124 0 9.36 9.555 9.27 9.37 1318943 9.37 up up correct
ARKO.US Arko Corp 20251124 0 4.45 4.51 4.32 4.37 1865664 4.37 down down correct
ARKOW.US Arko Corp 20251124 0 0.0084 0.0093 0.0084 0.0093 11286 0.0093 up up correct
ARKR.US Ark Restaurants Corp 20251124 0 7.1231 7.1231 6.98 6.98 2894 6.98 down down correct
ARLP.US Alliance Resource Partners L.P 20251124 0 23.51 23.72 23.3 23.72 195209 23.14 up up correct
AROW.US Arrow Financial Corporation 20251124 0 30.34 30.4 29.795 30.05 53670 29.7953 down down correct
ARQQ.US Arqit Quantum Inc 20251124 0 24.51 26.48 24.01 26.29 348900 26.29 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20251124 0 0.269 0.29 0.19 0.2377 655722 0.2377 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20251124 0 29.835 31.095 29.64 30.76 3801600 30.76 up down incorrect
ARRY.US Array Technologies Inc 20251124 0 7.13 7.21 6.96 7.05 7319698 7.05 down down correct
ARTL.US Artelo Biosciences Inc 20251124 0 1.7 1.8 1.7 1.78 15348 1.78 up down incorrect
ARTNA.US Artesian Resources Corporation 20251124 0 31.6 31.67 30.91 31.12 64500 30.8259 down down correct
ARTW.US Art's 20251124 0 2.12 2.3 2.12 2.26 39344 2.26 up up correct
ARVN.US Arvinas Inc 20251124 0 11.6 11.86 11.53 11.77 1494990 11.77 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251124 0 41.1 44.85 40.43 44.26 4006847 44.26 up up correct
ASLE.US AerSale Corporation 20251124 0 6.24 6.59 6.23 6.37 456427 6.37 up down incorrect
ASMB.US Assembly Biosciences Inc 20251124 0 38.45 39.65 37.32 37.93 79500 37.93 down down correct
ASML.US ASML Holding N.V 20251124 0 977.62 995.14 977.59 987.82 1628053 986.5188 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20251124 0 44.16 45.43 43.625 45.16 2631092 45.0515 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20251124 0 10.6 10.6 10.6 10.6 400 10.6
ASPCU.US Alpha Capital Acquisition Company 20251124 0 11.01 11.01 11.01 11.01 0 11.01
ASPS.US Altisource Portfolio Solutions S.A 20251124 0 9.1 9.36 9.07 9.15 6706 9.15 up up correct
ASPU.US Aspen Group Inc 20251124 0 0.125 0.1298 0.1129 0.1298 4016 0.1298 up up correct
ASRT.US Assertio Holdings Inc 20251124 0 0.7138 0.7154 0.696 0.7129 25343 10.6935 down down correct
ASRV.US AmeriServ Financial Inc 20251124 0 3.14 3.245 3.14 3.195 41735 3.166 up up correct
ASTC.US Astrotech Corporation 20251124 0 2.73 2.9183 2.68 2.85 21960 2.85 up up correct
ASTE.US Astec Industries Inc 20251124 0 41.87 42.57 40.81 42.44 157666 42.44 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251124 0 3.37 3.48 3.29 3.44 1428666 3.44 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251124 0 0.13 0.13 0.1 0.11 183691 0.11 down down correct
ASTS.US AST SpaceMobile Inc 20251124 0 53 55.488 51.5 55 10180070 55 up up correct
ASUR.US Asure Software Inc 20251124 0 7.98 8.07 7.67 7.79 175327 7.79 down down correct
ASYS.US Amtech Systems Inc 20251124 0 7.24 7.52 7.1 7.36 69900 7.36 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251124 0 3.84 3.885 3.73 3.84 6145999 3.84
ATEC.US Alphatec Holdings Inc 20251124 0 20.35 20.8 20.31 20.63 2199184 20.63 up up correct
ATER.US Aterian Inc 20251124 0 0.691 0.694 0.65 0.677 116600 0.677 down down correct
ATEX.US Anterix Inc 20251124 0 20.51 20.69 19.98 20.14 198164 20.14 down down correct
ATHA.US Athira Pharma Inc 20251124 0 4.52 4.53 4.3113 4.415 17195 4.415 down down correct
ATHE.US Alterity Therapeutics Limited 20251124 0 3.53 3.61 3.52 3.55 4004 3.55 up up correct
ATLC.US Atlanticus Holdings Corporation 20251124 0 54.25 56.03 53.54 55.38 73496 55.38 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251124 0 24.8 24.84 24.7 24.84 2000 24.4584 up up correct
ATLCP.US Atlanticus Holdings Corporation 20251124 0 24.13 24.2 23.974 24.03 5100 23.101 down down correct
ATLO.US Ames National Corporation 20251124 0 21.5 21.5 21.305 21.42 11487 21.0402 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20251124 0 0.0633 0.0633 0.0633 0.0633 0 0.0633
ATNI.US ATN International Inc 20251124 0 20.42 20.78 19.84 20.42 75604 20.1807
ATOM.US Atomera Incorporated 20251124 0 2 2.2 1.99 2.18 427827 2.18 up up correct
ATOS.US Atossa Therapeutics Inc 20251124 0 0.8 0.8198 0.7484 0.7516 52852 11.274 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20251124 0 13.69 14.349 13.43 14.03 74000 14.03 up down incorrect
ATRC.US AtriCure Inc 20251124 0 36.49 38 36.165 37.74 515011 37.74 up down incorrect
ATRO.US Astronics Corporation 20251124 0 47.88 50.85 47.58 50.47 800800 50.47 up up correct
ATXI.US Avenue Therapeutics Inc 20251124 0 0.7669 0.7669 0.7669 0.7669 228 0.7669
ATXS.US Astria Therapeutics Inc 20251124 0 12.55 12.56 12.285 12.35 1383004 12.35 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20251124 0 32.81 33.26 32.5 32.79 881519 32.489 down down correct
AUDC.US AudioCodes Ltd 20251124 0 8.68 8.84 8.68 8.75 123790 8.5099 up up correct
AUID.US Ipsidy Inc. Common Stock 20251124 0 1.24 1.28 1.16 1.16 861774 1.16 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251124 0 15.73 16.21 15.64 16.11 2379600 16.11 up up correct
AUR.US Aurora Innovation Inc 20251124 0 3.82 3.91 3.76 3.9 14039800 3.9 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20251124 0 5.45 5.64 5.3661 5.5 226199 5.5 up up correct
AUROW.US Aurora Innovation Inc 20251124 0 0.27 0.271 0.25 0.27 33598 0.27
AUTL.US Autolus Therapeutics plc 20251124 0 1.24 1.26 1.215 1.24 1424666 1.24
AUUD.US Auddia Inc 20251124 0 0.887 0.923 0.872 0.9 34200 0.9 up up correct
AUUDW.US Auddia Inc 20251124 0 0.023 0.0263 0.023 0.0263 20101 0.0263 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20251124 0 8.87 9.2 8.84 9.04 1682317 9.04 up up correct
AVAV.US AeroVironment Inc 20251124 0 272.54 282.03 272.22 276.99 689325 276.99 up up correct
AVDL.US Avadel Pharmaceuticals plc 20251124 0 23.04 23.18 22.84 22.92 1087093 22.92 down down correct
AVGO.US Broadcom Inc 20251124 0 347.73 382 347.66 377.96 47262434 377.2382 up up correct
AVIR.US Atea Pharmaceuticals Inc 20251124 0 2.98 3.025 2.96 2.98 252883 2.98
AVNW.US Aviat Networks Inc 20251124 0 21.25 21.895 21.25 21.57 66817 21.57 up down incorrect
AVO.US Mission Produce Inc 20251124 0 11.45 11.72 11.44 11.51 469642 11.51 up down incorrect
AVPT.US Avepoint Inc 20251124 0 12.8 12.85 12.54 12.6 1478700 12.6 down down correct
AVT.US Avnet Inc 20251124 0 46.04 46.53 45.7 46.36 607200 45.7708 up down incorrect
AVTX.US Avalo Therapeutics Inc 20251124 0 17.91 18.9 17.55 18 325981 18 up down incorrect
AVXL.US Anavex Life Sciences Corp 20251124 0 3.23 3.292 2.995 3.08 3999700 3.08 down up incorrect
AWRE.US Aware Inc 20251124 0 2.13 2.159 2.105 2.13 6205 2.13
AXGN.US AxoGen Inc 20251124 0 26.92 28.92 26.92 28.39 2051200 28.39 up up correct
AXON.US Axon Enterprise Inc 20251124 0 521.46 525.3 515.83 524.6 1024200 524.6 up up correct
AXSM.US Axsome Therapeutics Inc 20251124 0 148.86 151.385 148.02 151.2 542900 151.2 up down incorrect
AXTI.US AXT Inc 20251124 0 8.88 9.72 8.835 9.34 2058686 9.34 up down incorrect
AYTU.US Aytu Biopharma Inc 20251124 0 2.03 2.15 1.97 2.06 14317 2.06 up up correct
AZN.US AstraZeneca PLC 20251124 0 90.61 91.83 90.61 91.52 2863100 181.1344 up up correct
BAC.US PQ 20251124 0 17.36 17.39 17.2901 17.3399 106092 17.082 down down correct
BAND.US Bandwidth Inc 20251124 0 14.09 14.295 13.82 13.93 184023 13.93 down down correct
BANF.US BancFirst Corporation 20251124 0 110.04 112 108.615 111 86950 110.4967 up down incorrect
BANR.US Banner Corporation 20251124 0 62.06 62.56 61.64 62.36 197463 61.8658 up up correct
BANX.US StoneCastle Financial Corp 20251124 0 21.28 21.53 21.19 21.5 14600 20.3036 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20251124 0 2.245 2.57 2.24 2.36 36685 2.36 up up correct
BATRA.US The Liberty Braves Group 20251124 0 43 43 42.06 42.21 111600 42.21 down down correct
BATRK.US The Liberty Braves Group 20251124 0 38.8 38.8 37.92 38.05 345500 38.05 down down correct
BBBY.US Bed Bath & Beyond Inc 20251124 0 5.65 5.72 5.47 5.63 1750000 5.63 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251124 0 6.13 6.16 5.94 6.13 104529 6.13
BBGI.US Beasley Broadcast Group Inc 20251124 0 3.845 4.0851 3.75 4 16605 4 up up correct
BBIG.US Vinco Ventures Inc 20251124 0 0.0005 0.004 0.0005 0.004 3675 0.004 up up correct
BBIO.US BridgeBio Pharma Inc 20251124 0 67.92 71.435 67.92 70.99 4530300 70.99 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251124 0 1.37 1.39 1.33 1.36 37800 1.36 down down correct
BBSI.US Barrett Business Services Inc 20251124 0 34.79 35.165 34.295 34.95 197735 34.95 up up correct
BCAB.US BioAtla Inc 20251124 0 0.9 1.04 0.7001 0.8571 3986201 0.8571 down down correct
BCBP.US BCB Bancorp Inc 20251124 0 7.83 7.89 7.7081 7.82 70123 7.7455 down up incorrect
BCDA.US BioCardia Inc 20251124 0 1.34 1.4 1.34 1.38 32168 1.38 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251124 0 0.6205 0.64 0.593 0.635 64724 0.635 up up correct
BCML.US BayCom Corp 20251124 0 28.775 28.87 28.335 28.76 12504 28.4819 down down correct
BCOR.US Blucora Inc 20251124 0 25.75 26.66 25.75 26.66 700 25.8797 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251124 0 10.84 10.92 10.84 10.85 7619 10.85 up up correct
BCPC.US Balchem Corporation 20251124 0 155.88 156.125 153.33 153.66 188652 152.7204 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20251124 0 7 7.05 6.71 6.83 4942440 6.83 down down correct
BCTX.US BriaCell Therapeutics Corp 20251124 0 8.43 8.8 8.01 8.5 71798 8.5 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20251124 0 0.0347 0.0418 0.0347 0.0418 29965 0.0418 up down incorrect
BCYC.US Bicycle Therapeutics plc 20251124 0 6.3 6.79 6.3 6.74 380511 6.74 up down incorrect
BDSX.US Biodesix Inc 20251124 0 6.89 7.44 6.57 7.34 25483 7.34 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20251124 0 3.82 3.955 3.8 3.85 1506244 3.85 up down incorrect
BEAM.US Beam Therapeutics Inc 20251124 0 22.4 23.875 22.3 23.62 4097196 23.62 up up correct
BEAT.US Heartbeam Inc. Common Stock 20251124 0 0.7 0.73 0.65 0.66 2607094 0.66 down down correct
BEATW.US Heartbeam Inc. Warrant 20251124 0 0.1198 0.1198 0.0882 0.0999 10278 0.0999 down down correct
BEEM.US Beam Global 20251124 0 1.71 1.76 1.7 1.73 220300 1.73 up up correct
BELFA.US Bel Fuse Inc 20251124 0 119.8 126.77 118.58 126.35 31125 126.3067 up down incorrect
BELFB.US Bel Fuse Inc 20251124 0 141.91 146.22 140.17 145.88 117105 145.8271 up up correct
BFC.US Bank First Corporation 20251124 0 122.71 124.14 122.43 123.54 39912 123.1105 up up correct
BFIN.US BankFinancial Corporation 20251124 0 11.445 11.54 11.434 11.48 40461 11.48 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251124 0 0.77 0.83 0.75 0.794 54966 0.794 up up correct
BFRIW.US Biofrontera Inc. Warrants 20251124 0 0.1261 0.1261 0.0502 0.0804 12005 0.0804 down down correct
BFST.US Business First Bancshares Inc 20251124 0 25.7 25.7 25.11 25.59 159353 25.4576 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251124 0 1.26 1.28 1.16 1.25 44578 1.25 down down correct
BHF.US Brighthouse Financial Inc 20251124 0 65.58 65.67 65.45 65.52 1238261 65.52 down down correct
BHFAL.US Brighthouse Financial Inc 20251124 0 17.01 17.34 16.9901 17.135 47305 16.3906 up up correct
BHFAM.US Brighthouse Financial Inc 20251124 0 11.3 11.59 11.3 11.59 30100 11.2946 up up correct
BHFAN.US Brighthouse Financial Inc 20251124 0 13.06 13.2 13 13.15 123100 12.8099 up up correct
BHFAO.US Brighthouse Financial Inc 20251124 0 16.4 16.6 16.345 16.51 60600 16.0745 up up correct
BHFAP.US Brighthouse Financial Inc 20251124 0 16.1 16.18 16.04 16.14 46300 15.7127 up down incorrect
BIDU.US Baidu Inc 20251124 0 115.89 120 115.43 119.21 4433700 119.21 up up correct
BIIB.US Biogen Inc 20251124 0 177.65 185.17 175.57 176.82 4164200 176.82 down down correct
BILI.US Bilibili Inc 20251124 0 26.07 26.62 26.02 26.38 2457713 26.38 up up correct
BIMI.US BIMI International Medical Inc 20251124 0 0.0001 0.0001 0.0001 0.0001 472 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251124 0 1.5 1.66 1.42 1.55 805130 1.55 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20251124 0 4.57 4.84 4.51 4.84 77365 4.84 up up correct
BITF.US Bitfarms Ltd. Common Stock 20251124 0 2.45 2.8 2.45 2.79 48980000 2.79 up up correct
BIVI.US BioVie Inc 20251124 0 1.31 1.4081 1.31 1.35 56474 1.35 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251124 0 1.3 1.39 1.24 1.38 13150 5.52 up up correct
BJRI.US BJ's Restaurants Inc 20251124 0 36.55 36.55 35.04 35.38 519737 35.38 down down correct
BKNG.US Booking Holdings Inc 20251124 0 4833.3901 4900 4811.25 4875.3701 402200 4854.9847 up up correct
BKR.US Baker Hughes Company 20251124 0 48.91 49.55 48.37 49.36 11197700 49.1745 up down incorrect
BKSC.US Bank of South Carolina Corporation 20251124 0 15.85 15.85 15.77 15.77 1053 15.5426 down down correct
BKYI.US BIO 20251124 0 0.8404 0.8689 0.83 0.83 414151 0.83 down down correct
BL.US BlackLine Inc 20251124 0 55.25 56.4375 54.86 56.24 756173 56.24 up up correct
BLBD.US Blue Bird Corporation 20251124 0 54 55.49 52.7 54.86 863500 54.86 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251124 0 6.45 6.78 6.17 6.51 38500 6.51 up up correct
BLDP.US Ballard Power Systems Inc 20251124 0 2.77 2.81 2.64 2.68 9285463 2.68 down down correct
BLFS.US BioLife Solutions Inc 20251124 0 26.54 26.99 25.91 26.35 504217 26.35 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20251124 0 10.375 11.2 10.27 11.09 2395281 11.09 up down incorrect
BLIN.US Bridgeline Digital Inc 20251124 0 0.9444 0.96 0.93 0.9449 25018 0.9449 up down incorrect
BLKB.US Blackbaud Inc 20251124 0 56.28 56.525 54.56 54.88 487257 54.88 down down correct
BLMN.US Bloomin' Brands Inc 20251124 0 6.36 6.45 6.25 6.37 1976670 6.37 up up correct
BLNK.US Blink Charging Co 20251124 0 1.3 1.32 1.28 1.31 1482119 1.31 up up correct
BLRX.US BioLineRx Ltd 20251124 0 3.43 3.5 3.3 3.5 52400 3.5 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20251124 0 4.38 4.6 4.33 4.56 1074953 4.56 up up correct
BMBL.US Bumble Inc 20251124 0 3.46 3.555 3.35 3.47 3353830 3.47 up up correct
BMEA.US Biomea Fusion Inc 20251124 0 0.97 1.02 0.9301 1.01 1100427 1.01 up up correct
BMRA.US Biomerica Inc 20251124 0 2.23 2.37 2.1805 2.29 15419 2.29 up up correct
BMRC.US Bank of Marin Bancorp 20251124 0 26.31 26.49 25.99 26.39 56506 26.1508 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251124 0 54.22 56.13 53.93 55.5 17392211 55.5 up up correct
BNGO.US Bionano Genomics Inc 20251124 0 1.62 1.69 1.57 1.68 248000 1.68 up up correct
BNR.US Burning Rock Biotech Limited 20251124 0 14.5 16.9 14.5 16.6 142263 16.6 up up correct
BNTC.US Benitec Biopharma Inc 20251124 0 13.29 13.47 12.73 13.07 95411 13.07 down down correct
BNTX.US BioNTech SE 20251124 0 95.4 98.07 94 96.54 1459800 96.54 up up correct
BOKF.US BOK Financial Corporation 20251124 0 109.52 110.62 108.69 109.54 284401 109.0227 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251124 0 4.76 5.0299 4.6638 4.99 35172 4.99 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20251124 0 1.79 1.87 1.75 1.82 37977 1.82 up up correct
BOOM.US DMC Global Inc 20251124 0 5.7 5.995 5.55 5.81 304481 5.81 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251124 0 4.4 4.5 4.34 4.35 143400 4.35 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251124 0 17.25 18.14 16.65 17.4 10247 17.3161 up up correct
BOXL.US Boxlight Corporation 20251124 0 0.77 0.8464 0.77 0.8201 15510 4.9206 up up correct
BPOP.US Popular Inc 20251124 0 114.19 114.4575 112.4 112.86 787718 112.1372 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251124 0 25.25 25.49 25.25 25.372 1115 24.9894 up up correct
BPRN.US The Bank of Princeton 20251124 0 33.2 33.2 33.08 33.08 3208 32.774 down down correct
BPTH.US Bio 20251124 0 0.08 0.09 0.07 0.09 18300 0.09 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251124 0 15.68 15.8 15.4 15.52 13500 14.7593 down down correct
BPYPN.US Brookfield Property Partners L.P 20251124 0 13.582 13.76 13.572 13.6 2400 12.9101 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20251124 0 14.6 14.7 14.59 14.6 11100 13.8407
BPYPP.US Brookfield Property Partners L.P 20251124 0 15.19 15.19 14.79 14.96 20200 14.2091 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251124 0 2.15 2.19 2.065 2.1 39095 2.1 down down correct
BRID.US Bridgford Foods Corporation 20251124 0 7.7 7.7 7.45 7.55 1700 7.55 down down correct
BRKR.US Bruker Corporation 20251124 0 47.03 47.805 46.2598 47.56 2156982 47.5105 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251124 0 1.7 1.75 1.63 1.66 99738 1.66 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251124 0 1.08 1.08 1 1.05 55126 1.05 down down correct
BRY.US Berry Corporation 20251124 0 3.29 3.34 3.235 3.32 898511 3.32 up up correct
BRZE.US Braze Inc. Class A Common Stock 20251124 0 27.42 27.76 27.16 27.39 938000 27.39 down down correct
BSBK.US Bogota Financial Corp 20251124 0 8.54 8.54 8.4 8.5 2881 8.5 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251124 0 15.225 15.36 15.05 15.25 21205 15.0617 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20251124 0 0.005 0.005 0.003 0.004 4458800 0.004 down down correct
BSRR.US Sierra Bancorp 20251124 0 29.95 30.42 29.345 30.11 34144 29.9033 up up correct
BSVN.US Bank7 Corp 20251124 0 41.94 41.94 41.11 41.11 4089 40.8567 down down correct
BSY.US Bentley Systems Incorporated 20251124 0 42.02 42.02 40.59 41.09 2683200 41.0225 down down correct
BTAI.US BioXcel Therapeutics Inc 20251124 0 1.9 2.09 1.87 1.95 1333003 1.95 up up correct
BTBD.US BT Brands Inc. Common Stock 20251124 0 1.44 1.51 1.38 1.48 41452 1.48 up up correct
BTBT.US Bit Digital Inc 20251124 0 2.13 2.31 2.095 2.29 45653000 2.29 up up correct
BTCS.US BTCS Inc. Common Stock 20251124 0 2.855 3.195 2.8001 3.16 1512495 3.16 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20251124 0 0.5194 0.5194 0.4505 0.4652 47337 0.4652 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251124 0 6.35 6.56 6.35 6.55 884000 6.3958 up up correct
BUSE.US First Busey Corporation 20251124 0 23.19 23.355 22.935 23.21 335032 22.9753 up up correct
BVS.US Bioventus Inc 20251124 0 7.26 7.52 7.14 7.41 345244 7.41 up up correct
BWAY.US BrainsWay Ltd 20251124 0 14.88 15.46 14.88 15.025 75600 7.5125 up up correct
BWB.US Bridgewater Bancshares Inc 20251124 0 16.9 17.2199 16.1 16.91 110537 16.91 up up correct
BWEN.US Broadwind Inc 20251124 0 2.57 2.6204 2.46 2.52 207664 2.52 down up incorrect
BWFG.US Bankwell Financial Group Inc 20251124 0 48.585 48.585 44.41 44.52 36883 44.3416 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20251124 0 33.39 34.48 33.3237 34.27 135157 34.27 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20251124 0 13.9 14.65 13.9 14.31 73400 14.31 up up correct
BYFC.US Broadway Financial Corporation 20251124 0 6.025 6.1 6.01 6.01 1544 6.01 down down correct
BYND.US Beyond Meat Inc 20251124 0 0.8819 0.94 0.8155 0.8625 89057797 0.8625 down up incorrect
BYRN.US Byrna Technologies Inc 20251124 0 17.28 17.45 16.97 17.34 249134 17.34 up down incorrect
BYSI.US BeyondSpring Inc 20251124 0 1.87 1.97 1.85 1.87 30756 1.87
BZ.US Kanzhun Ltd ADR 20251124 0 20.56 21.07 20.35 21 4608768 21 up up correct
BZUN.US Baozun Inc 20251124 0 2.89 2.98 2.86 2.92 246690 2.92 up up correct
CAAS.US China Automotive Systems Inc 20251124 0 4.09 4.1 4.01 4.07 23616 4.07 down down correct
CABA.US Cabaletta Bio Inc 20251124 0 2.1 2.31 2.07 2.3 2219890 2.3 up up correct
CAC.US Camden National Corporation 20251124 0 39.81 40.12 39.31 40.03 85265 39.6558 up up correct
CACC.US Credit Acceptance Corporation 20251124 0 428.5 440.57 425.81 439.61 114043 439.61 up down incorrect
CADCX.US CADCX 20251124 0 24.81 24.81 24.81 24.81 0 24.3532
CADE.US PA 20251124 0 21.2 21.49 21.2 21.37 1766 21.0264 up down incorrect
CADEX.US CADEX 20251124 0 24.93 24.93 24.93 24.93 0 24.2622
CADFX.US CION Ares Diversified Credit Fund W 20251124 0 25.2 25.2 25.2 25.2 0 24.6935
CADL.US Candel Therapeutics Inc. Common Stock 20251124 0 4.61 4.68 4.51 4.53 616315 4.53 down down correct
CADSX.US CADSX 20251124 0 25.04 25.04 25.04 25.04 0 24.5565
CADUX.US CADUX 20251124 0 25.17 25.17 25.17 25.17 0 24.6337
CADWX.US CADWX 20251124 0 25.01 25.01 25.01 25.01 0 24.5065
CAKE.US The Cheesecake Factory Incorporated 20251124 0 45.48 45.68 44.82 45 1084300 44.7875 down up incorrect
CALA.US Calithera Biosciences Inc 20251124 0 0.001 0.001 0.001 0.001 0 0.001
CALM.US Cal 20251124 0 86.21 86.55 84.39 84.94 978382 84.2085 down down correct
CAMP.US CalAmp Corp 20251124 0 2.9 3.52 2.9 3.33 146700 3.33 up up correct
CAMT.US Camtek Ltd 20251124 0 95.66 101.93 95.66 101.15 615515 101.15 up up correct
CAN.US Canaan Inc 20251124 0 0.91 0.986 0.91 0.96 26251600 0.96 up up correct
CAPR.US Capricor Therapeutics Inc 20251124 0 5.55 5.61 4.4001 4.64 6889154 4.64 down down correct
CAR.US Avis Budget Group Inc 20251124 0 131.19 132.62 128.62 131.74 877200 131.74 up down incorrect
CARE.US Carter Bankshares Inc 20251124 0 17.63 17.83 17.55 17.77 100438 17.77 up up correct
CARG.US CarGurus Inc 20251124 0 34.65 35.35 34.41 35.19 774593 35.19 up up correct
CARV.US Carver Bancorp Inc 20251124 0 1.54 1.68 1.5 1.58 35751 1.58 up up correct
CASH.US Meta Financial Group Inc 20251124 0 69.82 70.42 68.98 69.83 194757 69.7823 up up correct
CASI.US CASI Pharmaceuticals Inc 20251124 0 1.24 1.24 1.17 1.195 25888 1.195 down down correct
CASS.US Cass Information Systems Inc 20251124 0 41.46 41.79 40.5 41.33 368343 40.7318 down down correct
CASY.US Casey's General Stores Inc 20251124 0 558.37 560.55 539.505 540.79 420168 540.2858 down down correct
CATY.US Cathay General Bancorp 20251124 0 47.66 48.07 47.38 47.75 381200 47.0722 up up correct
CBAN.US Colony Bankcorp Inc 20251124 0 16.71 16.855 16.64 16.74 42786 16.6432 up up correct
CBAT.US CBAK Energy Technology Inc 20251124 0 0.88 0.895 0.873 0.895 44794 0.895 up up correct
CBFV.US CB Financial Services Inc 20251124 0 33.79 34.3 33.5285 34.02 2753 33.7639 up up correct
CBIO.US Catalyst Biosciences Inc 20251124 0 13.16 14.195 13.16 14.05 43684 14.05 up up correct
CBNK.US Capital Bancorp Inc 20251124 0 27.38 27.625 27.24 27.35 34937 27.25 down up incorrect
CBOE.US Cboe Global Markets Inc 20251124 0 252.55 256.67 251.56 254.5 1517600 253.165 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20251124 0 26.79 27.21 25.62 26.17 3054156 25.9917 down up incorrect
CBSH.US Commerce Bancshares Inc 20251124 0 54.12 54.15 53.44 53.47 1333920 50.3964 down up incorrect
CCAP.US Crescent Capital BDC Inc 20251124 0 13.8 13.975 13.74 13.96 186500 13.5573 up up correct
CCB.US Coastal Financial Corporation 20251124 0 103.49 104.91 103.01 104.57 119702 104.57 up up correct
CCBG.US Capital City Bank Group Inc 20251124 0 41.34 41.67 40.82 41.02 72164 40.7656 down down correct
CCCC.US C4 Therapeutics Inc 20251124 0 2.4 2.49 2.4 2.46 894600 2.46 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251124 0 20.58 20.78 20.4 20.73 116800 20.1829 up up correct
CCEL.US Cryo 20251124 0 4.2452 4.2452 4.2452 4.2452 496 4.2452
CCEP.US Coca 20251124 0 90.54 90.72 88.94 89.78 6191182 89.78 down down correct
CCLFX.US CCLFX 20251124 0 10.62 10.62 10.62 10.62 0 10.3401
CCNE.US CNB Financial Corporation 20251124 0 25.15 25.44 24.64 25.21 116639 24.8757 up down incorrect
CCNEP.US CNB Financial Corporation 20251124 0 24 24.353 24 24.25 1700 23.8235 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20251124 0 17.42 17.42 16.7 17.16 1626300 17.1449 down up incorrect
CCRN.US Cross Country Healthcare Inc 20251124 0 11.19 11.33 10.83 10.88 277365 10.88 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20251124 0 20.96 21.4344 20.75 21.1 163245 21.1 up up correct
CD.US Chindata Group Holdings Limited 20251124 0 10.85 14.1 10.45 10.47 763700 10.47 down down correct
CDLX.US Cardlytics Inc 20251124 0 1.16 1.23 1.14 1.22 751708 1.22 up up correct
CDNA.US CareDx Inc 20251124 0 17.28 18.205 17.0431 17.96 987267 17.96 up down incorrect
CDNS.US Cadence Design Systems Inc 20251124 0 303.37 305.72 299.65 304.47 2996956 304.47 up up correct
CDTX.US Cidara Therapeutics Inc 20251124 0 219.6 220.46 219.04 220.25 1376264 220.25 up up correct
CDW.US CDW Corporation 20251124 0 140.9 142.47 139.47 141.92 1731300 140.5809 up up correct
CDXS.US Codexis Inc 20251124 0 1.54 1.62 1.52 1.59 931490 1.59 up up correct
CDZI.US Cadiz Inc 20251124 0 5.75 5.8 5.49 5.57 1349970 5.57 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20251124 0 19.6 19.6 19.575 19.6 1600 19.0494
CEDAX.US CEDAX 20251124 0 21.65 21.65 21.65 21.65 0 20.8591
CEDTX.US CEDTX 20251124 0 21.5 21.5 21.5 21.5 0 20.7378
CELC.US Celcuity Inc 20251124 0 97.68 102.44 96.65 101.15 1180913 101.15 up up correct
CELH.US Celsius Holdings Inc 20251124 0 38.71 38.8 37.45 37.92 11277000 37.92 down down correct
CELU.US Celularity Inc 20251124 0 1.77 1.93 1.77 1.9251 50839 1.9251 up up correct
CELUW.US Celularity Inc 20251124 0 0.02 0.0274 0.0178 0.0273 2332 0.0273 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20251124 0 0.1 0.1 0.09 0.0901 3460 0.0901 down down correct
CENT.US Central Garden & Pet Company 20251124 0 32.11 32.535 30.795 31.43 251149 31.43 down up incorrect
CENTA.US Central Garden & Pet Company 20251124 0 29.09 29.5 28.46 28.59 563844 28.59 down down correct
CENX.US Century Aluminum Company 20251124 0 27.22 28.1 27.01 27.81 2614688 27.81 up up correct
CERS.US Cerus Corporation 20251124 0 1.62 1.74 1.59 1.69 1885528 1.69 up up correct
CERT.US Certara Inc 20251124 0 8.69 8.9 8.59 8.86 5070619 8.86 up up correct
CETX.US Cemtrex Inc 20251124 0 2.76 3.42 2.71 3.14 496800 3.14 up up correct
CETXP.US Cemtrex Inc 20251124 0 0.3 0.3 0.3 0.3 1102 0.3
CEVA.US CEVA Inc 20251124 0 19.14 20.0399 19.14 19.81 788254 19.81 up down incorrect
CFBK.US CF Bankshares Inc 20251124 0 23.98 24 23.82 23.96 37900 23.8802 down down correct
CFFI.US C&F Financial Corporation 20251124 0 68.8 68.8 68.8 68.8 2233 68.3691
CFFN.US Capitol Federal Financial Inc 20251124 0 6.42 6.475 6.375 6.47 960052 6.3602 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251124 0 20.89 21.17 20.8 21.06 4922800 21.06 up up correct
CG.US The Carlyle Group Inc 20251124 0 52 52.365 51.43 51.95 3359503 51.6161 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251124 0 17.61 17.61 17.5 17.51 19500 17.2223 down down correct
CGBD.US TCG BDC Inc 20251124 0 12.21 12.325 12.16 12.23 492285 11.8451 up up correct
CGC.US Canopy Growth Corporation 20251124 0 1.11 1.19 1.09 1.14 24321700 1.14 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251124 0 22.4 22.4 22.4 22.4 0 22.0099
CGEM.US Cullinan Oncology Inc 20251124 0 9.88 13.33 9.57 12.93 5130425 12.93 up up correct
CGEN.US Compugen Ltd 20251124 0 1.56 1.62 1.54 1.59 353631 1.59 up up correct
CGNT.US Cognyte Software Ltd 20251124 0 8.06 8.13 8.01 8.09 160909 8.09 up up correct
CGNX.US Cognex Corporation 20251124 0 37.13 37.52 36.68 37.12 1598500 37.0651 down down correct
CGO.US Calamos Global Total Return Fund 20251124 0 10.98 11.11 10.95 11.03 17200 10.8078 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20251124 0 1.395 1.55 1.38 1.53 868489 1.53 up down incorrect
CHCI.US Comstock Holding Companies Inc 20251124 0 13.93 13.965 13.0301 13.64 26595 13.64 down down correct
CHCO.US City Holding Company 20251124 0 121.62 122.46 119.3345 120.67 97093 119.816 down down correct
CHDN.US Churchill Downs Incorporated 20251124 0 105.99 106.245 104.47 106.19 552719 105.7794 up up correct
CHEF.US The Chefs' Warehouse Inc 20251124 0 58.38 61.45 57.7251 59.58 634074 59.58 up up correct
CHEK.US Check 20251124 0 1.3 1.49 1.3 1.44 34296 1.44 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251124 0 10.47 10.6 10.44 10.6 217600 10.3285 up up correct
CHKP.US Check Point Software Technologies Ltd 20251124 0 187.95 189.2778 182.35 183.55 849098 183.55 down down correct
CHMG.US Chemung Financial Corporation 20251124 0 52.35 52.35 51.16 51.68 6916 51.39 down down correct
CHNR.US China Natural Resources Inc 20251124 0 3.3 3.585 3.24 3.3401 15778 3.3401 up up correct
CHRS.US Coherus BioSciences Inc 20251124 0 1.15 1.2976 1.15 1.28 1504270 1.28 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20251124 0 151.45 156.19 151.11 154.57 2233400 153.4291 up up correct
CHSCL.US CHS Inc 20251124 0 25.5 25.6 25.48 25.505 21560 25.0412 up up correct
CHSCM.US CHS Inc 20251124 0 24.99 25.02 24.98 24.98 16441 24.5588 down down correct
CHSCN.US CHS Inc 20251124 0 25.22 25.2238 25.1 25.11 18339 24.6693 down down correct
CHSCO.US CHS Inc 20251124 0 26.4 26.58 26.23 26.29 12832 25.8017 down down correct
CHSCP.US CHS Inc 20251124 0 27.63 27.82 27.565 27.6 9209 27.1127 down up incorrect
CHTR.US Charter Communications Inc 20251124 0 200.93 204.82 198.33 199.08 2879600 199.08 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20251124 0 7.12 7.22 7.12 7.15 159600 7.0112 up up correct
CHY.US Calamos Convertible and High Income Fund 20251124 0 11.04 11.13 10.94 11.12 189500 10.8381 up up correct
CIFR.US Cipher Mining Inc 20251124 0 14.975 16.87 14.8201 16.71 44269912 16.71 up up correct
CIFRW.US Cipher Mining Inc 20251124 0 5.9 7.24 5.85 6.92 368747 6.9031 up up correct
CIGI.US Colliers International Group Inc 20251124 0 140.21 141 138.895 139.94 128728 139.7998 down down correct
CINF.US Cincinnati Financial Corporation 20251124 0 165.49 167.47 164.66 166.71 844300 165.843 up up correct
CIVB.US Civista Bancshares Inc 20251124 0 22.42 22.62 22.035 22.29 65228 22.1287 down up incorrect
CIZN.US Citizens Holding Company 20251124 0 6.9 7 6.8 7 6100 7 up down incorrect
CLAR.US Clarus Corporation 20251124 0 3.35 3.44 3.35 3.39 92905 3.39 up up correct
CLBK.US Columbia Financial Inc 20251124 0 15.58 15.74 15.36 15.72 169206 15.72 up up correct
CLBT.US Cellebrite DI 20251124 0 16.99 17.07 16.785 16.88 718700 16.88 down down correct
CLDX.US Celldex Therapeutics Inc 20251124 0 26.08 26.63 25.06 26.32 755200 26.32 up down incorrect
CLFD.US Clearfield Inc 20251124 0 29.33 29.9999 29.06 29.38 133738 29.38 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20251124 0 2.19 2.22 2.04 2.22 18737 2.22 up up correct
CLIR.US ClearSign Technologies Corporation 20251124 0 0.82 0.82 0.752 0.7772 100965 0.7772 down down correct
CLLS.US Cellectis S.A 20251124 0 5.08 5.35 5.03 5.35 312658 5.35 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20251124 0 18.62 18.73 18.145 18.56 538819 18.56 down up incorrect
CLNE.US Clean Energy Fuels Corp 20251124 0 2.13 2.17 2.09 2.14 1442694 2.14 up down incorrect
CLNN.US Clene Inc 20251124 0 9.32 9.5 8.95 9.12 40998 9.12 down up incorrect
CLNNW.US Clene Inc 20251124 0 0.0046 0.0079 0.0046 0.0079 7640 0.0079 up down incorrect
CLOV.US Clover Health Investments Corp 20251124 0 2.3 2.435 2.285 2.4 5747538 2.4 up up correct
CLPS.US CLPS Incorporation 20251124 0 0.9897 0.9897 0.9151 0.916 15850 0.916 down down correct
CLPT.US ClearPoint Neuro Inc 20251124 0 13.94 14.53 13.94 14.4 495268 14.4 up up correct
CLRB.US Cellectar Biosciences Inc 20251124 0 2.82 2.92 2.81 2.9 26797 2.9 up up correct
CLRO.US ClearOne Inc 20251124 0 4.57 4.57 4.32 4.43 3987 4.43 down down correct
CLSD.US Clearside Biomedical Inc 20251124 0 0.82 1.04 0.81 0.8999 460394 0.8999 up up correct
CLSK.US CleanSpark Inc 20251124 0 10.22 11.62 10.09 11.48 38188500 11.48 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251124 0 15.03 15.05 15 15.04 14382 15.04 up up correct
CLVR.US Clever Leaves Holdings Inc 20251124 0 0.0003 0.0003 0.0002 0.0003 1208 0.0003
CLWT.US Euro Tech Holdings Company Limited 20251124 0 1.12 1.12 1 1.03 74915 1.03 down down correct
CMBM.US Cambium Networks Corporation 20251124 0 2.32 2.48 2.16 2.27 1124028 2.27 down down correct
CMCO.US Columbus McKinnon Corporation 20251124 0 15.12 15.625 14.75 15.49 245591 15.4388 up up correct
CMCSA.US Comcast Corporation 20251124 0 27.2891 27.329 26.4144 26.4494 51662473 24.5013 down down correct
CMCT.US CIM Commercial Trust Corporation 20251124 0 4.14 4.27 2.7 3.03 912500 3.03 down down correct
CME.US CME Group Inc 20251124 0 273.39 276.13 271.04 275.68 3560896 274.415 up up correct
CMLS.US Cumulus Media Inc 20251124 0 0.1095 0.1195 0.1095 0.1195 2822 0.1195 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20251124 0 2.48 2.496 2.36 2.41 73700 2.41 down down correct
CMPR.US Cimpress plc 20251124 0 67.4 69.6 66.62 69.14 115853 69.14 up up correct
CMPS.US COMPASS Pathways plc 20251124 0 5.13 5.23 4.955 5.18 2178251 5.18 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251124 0 4.95 5.155 4.9157 4.95 2330289 4.95
CMTL.US Comtech Telecommunications Corp 20251124 0 2.92 3.05 2.83 3.01 99675 3.01 up up correct
CNDT.US Conduent Incorporated 20251124 0 1.87 1.905 1.805 1.82 1098278 1.82 down up incorrect
CNET.US ZW Data Action Technologies Inc 20251124 0 1.27 1.33 1.26 1.3 5400 1.3 up down incorrect
CNEY.US CN Energy Group. Inc 20251124 0 1.567 1.59 1.56 1.58 5363 1.58 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20251124 0 24.35 24.56 24.18 24.47 208000 24.3099 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251124 0 23.97 23.98 23.95 23.95 3200 23.6334 down down correct
CNRLX.US CNRLX 20251124 0 17.11 17.11 17.11 17.11 0 16.4286
CNROX.US CNROX 20251124 0 6.12 6.12 6.12 6.12 0 5.4659
CNSP.US CNS Pharmaceuticals Inc 20251124 0 6.919 7.069 6.745 6.84 8600 6.84 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251124 0 28.1 29.45 28 29.37 1318800 29.37 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20251124 0 3.09 3.09 2.7866 2.91 2437649 2.91 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20251124 0 1.09 1.1602 1.0302 1.15 354604 1.15 up up correct
CNTY.US Century Casinos Inc 20251124 0 1.53 1.53 1.46 1.47 128146 1.47 down down correct
CNXC.US Concentrix Corporation 20251124 0 35.52 35.9 35.16 35.35 1252800 35.0205 down down correct
CNXN.US PC Connection Inc 20251124 0 57.6 57.77 56.82 57.18 79540 57.0008 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251124 0 50 51.95 49.33 51.14 2006400 51.14 up up correct
COCP.US Cocrystal Pharma Inc 20251124 0 0.93 0.9629 0.9009 0.959 62880 0.959 up up correct
CODA.US Coda Octopus Group Inc 20251124 0 8.169 8.64 8.07 8.52 54289 8.52 up up correct
CODX.US Co 20251124 0 0.35 0.35 0.3201 0.3337 43458 10.011 down down correct
COF.US PN 20251124 0 16.35 16.49 16.32 16.33 56747 16.0729 down down correct
COFS.US ChoiceOne Financial Services Inc 20251124 0 30.05 30.315 29.61 29.76 93967 29.4895 down down correct
COGT.US Cogent Biosciences Inc 20251124 0 36.71 38.87 36.71 38.54 3839156 38.54 up up correct
COHR.US Coherent Inc 20251124 0 145.11 155.82 145.11 151.81 5471200 151.81 up down incorrect
COHU.US Cohu Inc 20251124 0 22.43 23.26 22.35 22.82 467940 22.82 up up correct
COIN.US Coinbase Global Inc 20251124 0 244.68 257.95 243.0101 255.97 10005790 255.97 up up correct
COKE.US Coca 20251124 0 161.51 163.62 161 161.75 525322 161.4803 up up correct
COLB.US Columbia Banking System Inc 20251124 0 27.26 27.67 26.96 27.54 2445900 26.8518 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20251124 0 45 45.6 44.595 45.575 370398 45.575 up down incorrect
COLM.US Columbia Sportswear Company 20251124 0 52.91 52.96 51.88 52.31 852864 52.31 down down correct
COMM.US CommScope Holding Company Inc 20251124 0 17.43 18.91 17.4001 18.88 8811369 18.88 up up correct
COMS.US COMSovereign Holding Corp 20251124 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251124 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20251124 0 22.025 23.75 21.73 23.605 16000 23.5237 up up correct
CORT.US Corcept Therapeutics Incorporated 20251124 0 77.47 78.74 77.01 77.71 475989 77.71 up up correct
COST.US Costco Wholesale Corporation 20251124 0 899 901.36 881.32 886.12 3661200 884.9111 down down correct
CPHC.US Canterbury Park Holding Corporation 20251124 0 15.105 15.5 15.105 15.1404 1779 15.0703 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20251124 0 2 2.155 2 2.07 26753 2.07 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251124 0 0.46 0.47 0.46 0.46 76000 0.46
CPRDX.US CPRDX 20251124 0 11.45 11.45 11.45 11.45 0 11.1905
CPREX.US CPREX 20251124 0 11.45 11.45 11.45 11.45 0 11.1837
CPRSX.US CPRSX 20251124 0 11.44 11.44 11.44 11.44 0 11.2032
CPRT.US Copart Inc 20251124 0 40.62 40.65 38.67 38.91 16942000 38.91 down down correct
CPRTX.US CPRTX 20251124 0 11.43 11.43 11.43 11.43 0 11.1924
CPRX.US Catalyst Pharmaceuticals Inc 20251124 0 23.26 23.58 23.19 23.51 1157371 23.51 up up correct
CPSH.US CPS Technologies Corporation 20251124 0 3.17 3.32 3.155 3.32 112888 3.32 up up correct
CPSS.US Consumer Portfolio Services Inc 20251124 0 8.43 8.43 8.23 8.34 13891 8.34 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251124 0 14.96 15.01 14.91 14.96 73400 14.5408
CRAI.US CRA International Inc 20251124 0 176.96 178 173.65 174.82 56492 174.25 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251124 0 12.01 12.03 11.37 11.44 301763 11.44 down down correct
CRBU.US Caribou Biosciences Inc 20251124 0 1.76 1.87 1.75 1.87 1004442 1.87 up up correct
CRCT.US Cricut Inc 20251124 0 4.81 4.87 4.7 4.72 678496 4.6248 down down correct
CRDF.US Cardiff Oncology Inc 20251124 0 2.03 2.11 2.03 2.08 535500 2.08 up up correct
CRDFX.US CRDFX 20251124 0 22.4 22.4 22.4 22.4 0 21.7896
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251124 0 22.4 22.4 22.4 22.4 0 21.9546
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251124 0 0.975 1.04 0.973 1.02 370729 1.02 up up correct
CRDLX.US CRDLX 20251124 0 22.39 22.39 22.39 22.39 0 21.9732
CRDTX.US Griffin Inst Access Credit Fund CL A 20251124 0 22.4 22.4 22.4 22.4 0 21.9684
CREDX.US CREDX 20251124 0 8.24 8.24 8.24 8.24 0 7.994
CREG.US China Recycling Energy Corporation 20251124 0 1.3 1.33 1.27 1.31 10906 1.31 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251124 0 0.9 1.07 0.8995 1.07 14011 1.07 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251124 0 11.41 11.46 11.03 11.39 266910 10.5339 down up incorrect
CREX.US Creative Realities Inc 20251124 0 2.86 3.1 2.8027 2.97 89594 2.97 up down incorrect
CRIS.US Curis Inc 20251124 0 1.18 1.21 1.12 1.13 57987 1.13 down down correct
CRKN.US Crown ElectroKinetics Corp 20251124 0 0.101 0.101 0.101 0.101 100 0.101
CRMD.US CorMedix Inc 20251124 0 9.72 10 9.7 9.82 3108740 9.82 up up correct
CRMT.US America's Car 20251124 0 20.19 21.9 19.47 21.15 204218 21.15 up up correct
CRNC.US Cerence Inc 20251124 0 10.41 10.89 10.01 10.75 2004200 10.75 up up correct
CRNT.US Ceragon Networks Ltd 20251124 0 1.97 2.03 1.96 2 572776 2 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20251124 0 43.09 44.8627 43.09 43.84 1192872 43.84 up up correct
CRON.US Cronos Group Inc 20251124 0 2.35 2.5 2.35 2.44 1530496 2.44 up up correct
CROX.US Crocs Inc 20251124 0 80.64 81.47 78.6792 80.33 1987550 80.33 down down correct
CRSP.US CRISPR Therapeutics AG 20251124 0 50.4 51.51 49.3141 51.25 2488792 51.25 up up correct
CRSR.US Corsair Gaming Inc 20251124 0 5.55 6.105 5.55 6.08 1716435 6.08 up up correct
CRTD.US Creatd Inc 20251124 0 0.31 0.36 0.31 0.35 1142 7 up up correct
CRTO.US Criteo S.A 20251124 0 19.91 20.0656 19.15 19.79 519266 19.79 down down correct
CRUS.US Cirrus Logic Inc 20251124 0 117.65 118.3 116.07 116.78 373047 116.78 down down correct
CRVL.US CorVel Corporation 20251124 0 74 74.6 73.175 73.88 222187 73.88 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251124 0 8.6 8.77 8.5 8.58 959691 8.58 down down correct
CRWD.US CrowdStrike Holdings Inc 20251124 0 498.16 509.19 494.03 506.82 2649200 506.82 up up correct
CRWS.US Crown Crafts Inc 20251124 0 2.73 2.8103 2.73 2.73 99982 2.6528
CSBR.US Champions Oncology Inc 20251124 0 6.58 6.63 6.5 6.54 11982 6.54 down down correct
CSCO.US Cisco Systems Inc 20251124 0 76.49 76.88 75.68 76.24 26691500 75.8342 down down correct
CSGP.US CoStar Group Inc 20251124 0 67.42 68.27 66.945 67.55 10979940 67.55 up up correct
CSGS.US CSG Systems International Inc 20251124 0 77.9 77.935 77.72 77.82 411055 77.4966 down down correct
CSIQ.US Canadian Solar Inc 20251124 0 22.63 25.05 22.63 24.93 4762505 24.93 up up correct
CSPI.US CSP Inc 20251124 0 11.15 11.43 11.11 11.11 8100 11.0469 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251124 0 18.23 18.48 18.15 18.38 489678 18.0488 up up correct
CSTE.US Caesarstone Ltd 20251124 0 0.88 0.97 0.88 0.9265 180654 0.9265 up up correct
CSTL.US Castle Biosciences Inc 20251124 0 37.94 39.62 37.58 38.49 677731 38.49 up up correct
CSWC.US Capital Southwest Corporation 20251124 0 20.96 21.19 20.76 21.11 592151 20.5241 up up correct
CSX.US CSX Corporation 20251124 0 34.26 34.44 33.97 34.39 19363300 34.1509 up up correct
CTAS.US Cintas Corporation 20251124 0 184.2 184.7 181.4 182.16 4125600 181.742 down down correct
CTBI.US Community Trust Bancorp Inc 20251124 0 55.2 55.91 54.71 54.98 56407 54.4953 down down correct
CTHR.US Charles & Colvard Ltd 20251124 0 0.101 0.101 0.101 0.101 2323 0.101
CTKB.US Cytek Biosciences Inc. Common Stock 20251124 0 5.85 5.94 5.74 5.84 1478641 5.84 down down correct
CTLP.US Cantaloupe Inc 20251124 0 10.61 10.635 10.57 10.59 599154 10.59 down down correct
CTMX.US CytomX Therapeutics Inc 20251124 0 3.89 4.25 3.89 3.97 2657659 3.97 up up correct
CTRE.US CareTrust REIT Inc 20251124 0 36.66 37.04 36.44 36.53 1900783 36.1986 down down correct
CTRM.US Castor Maritime Inc 20251124 0 1.92 1.95 1.8973 1.94 18655 1.94 up up correct
CTRN.US Citi Trends Inc 20251124 0 41.91 44.32 41.055 43.83 75005 43.83 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251124 0 75.95 76.05 74.75 74.92 6348656 74.5407 down down correct
CTSO.US Cytosorbents Corporation 20251124 0 0.71 0.85 0.7066 0.829 138140 0.829 up up correct
CTXR.US Citius Pharmaceuticals Inc 20251124 0 1.14 1.1699 1.06 1.14 1108194 1.14
CUE.US Cue Biopharma Inc 20251124 0 0.609 0.609 0.5701 0.5902 94818 0.5902 down up incorrect
CUEN.US Cuentas Inc 20251124 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
CURI.US CuriosityStream Inc 20251124 0 4.635 4.76 4.57 4.7 778100 4.511 up down incorrect
CVAC.US CureVac N.V 20251124 0 5 5.15 4.95 5.11 1295522 5.11 up up correct
CVBF.US CVB Financial Corp 20251124 0 19.42 19.75 19.27 19.64 1106171 19.4394 up up correct
CVCO.US Cavco Industries Inc 20251124 0 569.98 576.2399 555.445 572.46 124662 572.46 up up correct
CVGI.US Commercial Vehicle Group Inc 20251124 0 1.61 1.63 1.56 1.63 66382 1.63 up up correct
CVGW.US Calavo Growers Inc 20251124 0 18.81 19.08 18.4 18.54 664624 18.3728 down down correct
CVLG.US Covenant Logistics Group Inc 20251124 0 18.89 19.4 18.85 19.3 137244 19.1908 up up correct
CVLT.US Commvault Systems Inc 20251124 0 119.95 121.53 119.22 120.09 474866 120.09 up up correct
CVRX.US CVRx Inc. Common Stock 20251124 0 9.86 10.15 9.785 9.84 178604 9.84 down down correct
CVV.US CVD Equipment Corporation 20251124 0 3.08 3.4269 3.0325 3.1685 14374 3.1685 up up correct
CWBC.US Community West Bancshares 20251124 0 22.23 22.33 22.11 22.15 66100 22.0451 down down correct
CWCO.US Consolidated Water Co. Ltd 20251124 0 34 34.41 33.5 34.12 70950 33.9846 up up correct
CWST.US Casella Waste Systems Inc 20251124 0 94.1 95.05 92.93 94.51 790422 94.51 up up correct
CXDO.US Crexendo Inc 20251124 0 6.05 6.55 6.05 6.46 353088 6.46 up up correct
CYBR.US CyberArk Software Ltd 20251124 0 443.94 447.62 438.67 442.91 877713 442.91 down down correct
CYCN.US Cyclerion Therapeutics Inc 20251124 0 1.46 1.5 1.45 1.49 43200 1.49 up up correct
CYPS.US Cyclo3pss Corporation 20251124 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251124 0 8.79 9.51 8.67 9.5 716800 9.5 up up correct
CYTK.US Cytokinetics Incorporated 20251124 0 65.5 67.55 64.8 67.21 1823400 67.21 up up correct
CZNC.US Citizens & Northern Corporation 20251124 0 19.74 19.895 19.46 19.86 34654 19.6157 up down incorrect
CZR.US Caesars Entertainment Inc 20251124 0 21.35 21.51 20.72 20.89 7970500 20.89 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20251124 0 16.83 16.89 16.7101 16.89 17573 16.7972 up up correct
DAKT.US Daktronics Inc 20251124 0 18 18.5 17.835 18.39 317888 18.39 up up correct
DARE.US Daré Bioscience Inc 20251124 0 1.73 1.815 1.72 1.79 49175 1.79 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251124 0 8.51 9.11 8.42 8.88 3833352 8.88 up up correct
DBGI.US Digital Brands Group Inc 20251124 0 7.28 7.75 6.55 6.62 63700 6.62 down down correct
DBVT.US DBV Technologies S.A 20251124 0 13.7 13.83 13.02 13.38 131148 13.38 down down correct
DBX.US Dropbox Inc 20251124 0 29.57 30.09 29.28 29.88 4323498 29.88 up up correct
DCBO.US Docebo Inc 20251124 0 21.13 21.27 20.995 21.07 130733 21.07 down down correct
DCGO.US DocGo Inc 20251124 0 0.968 1.03 0.965 1.02 712982 1.02 up up correct
DCOM.US Dime Community Bancshares Inc 20251124 0 27.15 27.75 26.75 27.46 199700 27.2395 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20251124 0 18.9 18.98 18.7 18.95 2600 18.6133 up up correct
DCTH.US Delcath Systems Inc 20251124 0 9.08 9.39 8.86 9.23 1223500 9.23 up up correct
DDOG.US Datadog Inc 20251124 0 158.14 160.17 155.88 158.44 6818017 158.44 up up correct
DENN.US Denny's Corporation 20251124 0 6.14 6.15 6.14 6.14 1280681 6.14
DFH.US Dream Finders Homes Inc 20251124 0 19.16 19.215 18.65 18.73 383985 18.73 down down correct
DGICA.US Donegal Group Inc 20251124 0 19.75 19.93 19.51 19.87 99130 19.6785 up up correct
DGII.US Digi International Inc 20251124 0 40 40.92 38.1641 40.9 315494 40.9 up up correct
DGLY.US Digital Ally Inc 20251124 0 1.3 1.47 1.2 1.34 134796 4.02 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251124 0 2.75 2.78 2.67 2.69 322862 2.69 down down correct
DHC.US Diversified Healthcare Trust 20251124 0 4.62 4.67 4.505 4.62 988004 4.6118
DHCNI.US DHCNI 20251124 0 17.29 17.35 17.28 17.3 484400 16.9468 up down incorrect
DHCNL.US Diversified Healthcare Trust 20251124 0 17.9457 17.9457 17.6991 17.83 2407 17.4549 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251124 0 120.74 121.04 116.5 116.72 32988 116.72 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251124 0 5.02 5.15 4.87 5.02 499092 5.02
DIOD.US Diodes Incorporated 20251124 0 44.74 46 44.41 45.43 396800 45.43 up up correct
DJCO.US Daily Journal Corporation 20251124 0 410.6 451.49 403.02 448.05 212234 448.05 up up correct
DKNG.US DraftKings Inc 20251124 0 30.13 30.3 29.09 29.44 14622700 29.44 down down correct
DLHC.US DLH Holdings Corp 20251124 0 6.16 6.38 6.16 6.21 9046 6.21 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20251124 0 12.72 13.02 12.65 12.9 1868950 12.9 up down incorrect
DLPN.US Dolphin Entertainment Inc 20251124 0 1.69 1.72 1.67 1.69 11736 1.69
DLTH.US Duluth Holdings Inc 20251124 0 3.04 3.2 3.04 3.13 95189 3.13 up up correct
DLTR.US Dollar Tree Inc 20251124 0 102.33 102.37 99.47 100.25 4008445 100.25 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251124 0 7.75 8.1793 7.53 8 353830 8 up up correct
DMLP.US Dorchester Minerals L.P 20251124 0 22.5 22.7216 22.14 22.38 192143 21.7141 down down correct
DMRC.US Digimarc Corporation 20251124 0 6.95 7.22 6.665 7.14 270686 7.14 up up correct
DNLI.US Denali Therapeutics Inc 20251124 0 18.12 19 18.03 18.93 1914081 18.93 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251124 0 3.745 3.745 3.61 3.63 3664426 3.63 down down correct
DOCU.US DocuSign Inc 20251124 0 66.18 66.43 65.27 65.93 2439475 65.93 down down correct
DOGZ.US Dogness (International) Corporation 20251124 0 11.18 11.5025 11.06 11.1 7466 11.1 down down correct
DOMO.US Domo Inc 20251124 0 11.22 11.585 11 11.11 499596 11.11 down down correct
DOOO.US BRP Inc 20251124 0 64.25 65.26 63.47 64.51 143745 64.3684 up up correct
DORM.US Dorman Products Inc 20251124 0 130.57 132.5 128.625 131.65 206041 131.65 up down incorrect
DOX.US Amdocs Limited 20251124 0 75.84 76.3311 75.0001 75.37 1484788 74.8813 down down correct
DOYU.US DouYu International Holdings Limited 20251124 0 6.8 7.196 6.79 7.19 20700 7.19 up up correct
DPRO.US Draganfly Inc. Common Shares 20251124 0 6.65 7.57 6.4347 7.55 1761460 7.55 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251124 0 31.22 31.22 30.06 30.41 14200 25.7389 down down correct
DRIO.US DarioHealth Corp 20251124 0 13.99 14.49 12.34 12.9 28800 12.9 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251124 0 2.6 3.016 2.53 2.96 111900 2.96 up up correct
DRVN.US Driven Brands Holdings Inc 20251124 0 13.85 14.23 13.59 14.12 2157721 14.12 up up correct
DSGN.US Design Therapeutics Inc 20251124 0 8.42 8.89 8.38 8.64 217518 8.64 up down incorrect
DSGX.US The Descartes Systems Group Inc 20251124 0 81.5 81.79 80.33 80.89 504677 80.89 down down correct
DSP.US Viant Technology Inc 20251124 0 9.86 10.23 9.735 10.12 303217 10.12 up up correct
DSWL.US Deswell Industries Inc 20251124 0 3.77 3.92 3.6815 3.73 10262 3.6305 down down correct
DTIL.US Precision BioSciences Inc 20251124 0 5 5.27 5 5.1 219183 5.1 up down incorrect
DTSS.US Datasea Inc 20251124 0 1.2 1.28 1.1801 1.23 60000 1.23 up down incorrect
DTST.US Data Storage Corporation 20251124 0 4.19 4.44 4.18 4.37 83800 4.37 up down incorrect
DTSTW.US Data Storage Corporation 20251124 0 0.17 0.229 0.157 0.2195 7239 0.2195 up down incorrect
DUO.US Fangdd Network Group Ltd 20251124 0 1.76 1.8 1.71 1.78 40600 1.78 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251124 0 175 175 167.88 172.47 1815100 172.47 down down correct
DUOT.US Duos Technologies Group Inc 20251124 0 8.89 9.6099 8.86 9.6 376858 9.6 up up correct
DVAX.US Dynavax Technologies Corporation 20251124 0 11.21 11.5 11.17 11.44 2297522 11.44 up up correct
DWSN.US Dawson Geophysical Company 20251124 0 1.81 1.92 1.81 1.89 27900 1.89 up up correct
DXCM.US DexCom Inc 20251124 0 60.38 62.85 60.07 62.21 6298000 62.21 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20251124 0 0.895 0.9344 0.895 0.9175 31808 0.9175 up up correct
DXPE.US DXP Enterprises Inc 20251124 0 88.65 88.65 86.21 86.49 184200 86.49 down down correct
DXYN.US The Dixie Group Inc 20251124 0 0.5174 0.5174 0.5134 0.5134 1324 0.5134 down down correct
DYAI.US Dyadic International Inc 20251124 0 0.91 0.99 0.8955 0.91 220784 0.91
DYN.US Dyne Therapeutics Inc 20251124 0 21.3 22.27 21.1 21.67 2180615 21.67 up up correct
DYNT.US Dynatronics Corporation 20251124 0 0.059 0.059 0.059 0.059 753 0.059
EA.US Electronic Arts Inc 20251124 0 201 201.91 200.98 201.05 3114500 200.6722 up up correct
EBAY.US eBay Inc 20251124 0 81.21 81.8 79.94 80.89 5959900 80.3371 down down correct
EBC.US Eastern Bankshares Inc 20251124 0 18.24 18.435 18.07 18.31 1579900 18.0601 up up correct
EBET.US Esports Technologies Inc 20251124 0 0.001 0.001 0.001 0.001 0 0.001
EBMT.US Eagle Bancorp Montana Inc 20251124 0 16.39 16.45 16.2226 16.44 13579 16.3348 up up correct
EBON.US Ebang International Holdings Inc 20251124 0 3.49 3.594 3.49 3.594 2400 3.594 up up correct
ECOR.US electroCore Inc 20251124 0 4.82 4.98 4.75 4.8 34900 4.8 down down correct
ECPG.US Encore Capital Group Inc 20251124 0 49.15 50.03 48.895 49.5 325739 49.5 up up correct
EDAP.US EDAP TMS S.A 20251124 0 2.34 2.34 2.21 2.2163 12708 2.2163 down down correct
EDIT.US Editas Medicine Inc 20251124 0 2.44 2.5499 2.42 2.5 1310427 2.5 up up correct
EDRY.US EuroDry Ltd 20251124 0 13.05 13.05 13.05 13.05 299 13.05
EDSA.US Edesa Biotech Inc 20251124 0 1.67 1.74 1.66 1.74 21200 1.74 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251124 0 1.0656 1.0656 1.02 1.02 820 1.02 down down correct
EDUC.US Educational Development Corporation 20251124 0 1.22 1.29 1.21 1.24 40300 1.24 up up correct
EEFT.US Euronet Worldwide Inc 20251124 0 73.05 73.185 71.68 72.95 890829 72.95 down down correct
EEIQ.US Elite Education Group International Limited 20251124 0 0.2901 0.2949 0.2829 0.29 2796 4.64 down up incorrect
EFOI.US Energy Focus Inc 20251124 0 2.34 2.58 2.24 2.35 10733 2.35 up down incorrect
EFSC.US Enterprise Financial Services Corp 20251124 0 53.87 54.255 53.3 53.8 99919 53.4964 down down correct
EFTR.US Effector Therapeutics Inc 20251124 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20251124 0 10.81 10.97 10.53 10.7 457315 10.7 down down correct
EGBN.US Eagle Bancorp Inc 20251124 0 17.86 18.46 17.75 18.27 655200 18.2632 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251124 0 28.51 28.52 28.4648 28.4648 1299 28.2645 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20251124 0 0.78 0.78 0.78 0.78 800 0.78
EH.US EHang Holdings Limited 20251124 0 14.22 14.28 13.85 14.15 1257530 14.15 down down correct
EHTH.US eHealth Inc 20251124 0 3.47 3.63 3.46 3.61 277986 3.61 up up correct
EIOAX.US EIOAX 20251124 0 8.71 8.71 8.71 8.71 0 8.4321
EIOMX.US EIOMX 20251124 0 8.57 8.57 8.57 8.57 0 8.2873
EJH.US E 20251124 0 0.8838 0.897 0.7682 0.795 79610 0.795 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20251124 0 4.1 4.32 4.1 4.22 8630 4.22 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20251124 0 1.44 1.635 1.385 1.61 2323900 1.61 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20251124 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251124 0 4.56 4.59 4.56 4.5898 3992 4.5898 up up correct
ELTK.US Eltek Ltd 20251124 0 7.85 8.3 7.85 8.07 13700 8.07 up up correct
ELYS.US Elys Game Technology Corp 20251124 0 0.0002 0.0002 0.0002 0.0002 200 0.0002
EM.US Smart Share Global Limited 20251124 0 1.36 1.39 1.36 1.36 57593 1.36
EML.US The Eastern Company 20251124 0 19.67 19.74 19.17 19.17 4718 19.0575 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20251124 0 1.595 1.81 1 1.02 208570500 1.02 down down correct
ENPH.US Enphase Energy Inc 20251124 0 26.85 27.08 26.49 26.78 5228100 26.78 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251124 0 1.59 1.69 1.53 1.67 57100 1.67 up down incorrect
ENSG.US The Ensign Group Inc 20251124 0 185.62 188.56 183.98 184.58 433800 184.5121 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251124 0 12.91 13.78 12.7 13.65 457375 13.65 up up correct
ENTG.US Entegris Inc 20251124 0 73.66 75.13 72.66 73.99 3453517 73.9286 up up correct
ENTX.US Entera Bio Ltd 20251124 0 2.52 2.68 2.31 2.375 106077 2.375 down down correct
ENVB.US Enveric Biosciences Inc 20251124 0 5.94 6.1269 5.72 5.76 27456 5.76 down down correct
ENVX.US Enovix Corporation 20251124 0 7.495 7.65 7.37 7.58 4858800 7.58 up up correct
EOLS.US Evolus Inc 20251124 0 6.8 6.81 6.61 6.74 2080160 6.74 down down correct
EOSE.US Eos Energy Enterprises Inc 20251124 0 12.665 13.535 12.63 13.12 21612500 13.12 up down incorrect
EPSN.US Epsilon Energy Ltd 20251124 0 4.69 4.85 4.59 4.725 100871 4.6657 up up correct
EQ.US Equillium Inc 20251124 0 0.9924 1.1068 0.901 0.9466 677097 0.9466 down down correct
EQBK.US Equity Bancshares Inc 20251124 0 42.48 42.99 42.09 42.36 48700 42.1901 down down correct
EQIX.US Equinix Inc. (REIT) 20251124 0 754 760.85 743.19 760.62 1031600 756.4969 up up correct
ERAS.US Erasca Inc. Common Stock 20251124 0 2.95 3.005 2.88 2.89 1923500 2.89 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251124 0 9.39 9.43 9.35 9.4 12229100 9.4 up up correct
ERIE.US Erie Indemnity Company 20251124 0 295.17 297.435 291.59 291.92 220469 290.4052 down down correct
ERII.US Energy Recovery Inc 20251124 0 13.69 14 13.59 13.88 845199 13.88 up up correct
ESCA.US Escalade Incorporated 20251124 0 13.33 13.4452 12.96 12.96 12983 12.818 down down correct
ESEA.US Euroseas Ltd 20251124 0 57.92 59.42 57.57 58.45 28805 57.784 up up correct
ESLT.US Elbit Systems Ltd 20251124 0 470.47 475.55 466.5 473 119090 472.3599 up up correct
ESPR.US Esperion Therapeutics Inc 20251124 0 3.1 3.195 3.1 3.17 6460707 3.17 up up correct
ESQ.US Esquire Financial Holdings Inc 20251124 0 99.77 100.04 98.505 99.83 82671 99.6425 up up correct
ESSC.US East Stone Acquisition Corporation 20251124 0 25.05 25.144 25.05 25.144 1400 25.1345 up up correct
ESTA.US Establishment Labs Holdings Inc 20251124 0 67.34 70.95 67 69.14 585553 69.14 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20251124 0 16.5 16.76 15.62 15.85 463794 15.85 down down correct
ETSY.US Etsy Inc 20251124 0 52.72 53.26 51.54 52.06 4422946 52.06 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251124 0 8.38 8.53 8.36 8.38 311550 8.38
EVER.US EverQuote Inc 20251124 0 24.53 25.1118 24.275 24.82 365564 24.82 up up correct
EVFM.US Evofem Biosciences Inc 20251124 0 0.011 0.012 0.01 0.012 773800 0.012 up up correct
EVGN.US Evogene Ltd 20251124 0 1.11 1.26 1.08 1.15 40944 1.15 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251124 0 2.92 2.995 2.91 2.93 3282145 2.93 up up correct
EVGOW.US EVgo Equity Warrants 20251124 0 0.121 0.1218 0.1101 0.113 106420 0.113 down up incorrect
EVLO.US Evelo Biosciences Inc 20251124 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20251124 0 5.94 6.235 5.85 6.2 4188809 6.2 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20251124 0 0.1794 0.2043 0.1794 0.192 26383 0.192 up up correct
EVOK.US Evoke Pharma Inc 20251124 0 10.67 10.74 10.67 10.73 33410 10.73 up up correct
EVOL.US Evolving Systems Inc 20251124 0 0.41 0.41 0.41 0.41 400 0.41
EWBC.US East West Bancorp Inc 20251124 0 104.05 105.295 102.75 104.27 593308 103.5411 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251124 0 3.67 3.69 3.5715 3.68 273755 3.68 up up correct
EWTX.US Edgewise Therapeutics Inc 20251124 0 22.67 23.86 22.67 23.48 1014152 23.48 up up correct
EXAS.US Exact Sciences Corporation 20251124 0 100.92 101.26 100.92 101.01 14859920 101.01 up up correct
EXC.US Exelon Corporation 20251124 0 45.99 46.53 45.29 46.23 16557300 45.8375 up up correct
EXEL.US Exelixis Inc 20251124 0 42.31 42.9999 42.15 42.25 4519047 42.25 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20251124 0 1.46 1.475 1.42 1.45 362878 1.45 down down correct
EXLS.US ExlService Holdings Inc 20251124 0 39.32 39.43 38.825 38.84 1211498 38.84 down down correct
EXPD.US Expeditors International of Washington Inc 20251124 0 143.46 146.27 142.87 144.26 2414900 143.5038 up up correct
EXPE.US Expedia Group Inc 20251124 0 247.9 252.3 247.49 249.14 2911600 248.6007 up down incorrect
EXPI.US eXp World Holdings Inc 20251124 0 11.1 11.88 11.075 11.73 1899100 11.73 up down incorrect
EXPO.US Exponent Inc 20251124 0 70.36 71.48 69.69 70.8 519800 70.2198 up up correct
EXTR.US Extreme Networks Inc 20251124 0 17.31 17.625 17.03 17.08 1210783 17.08 down down correct
EYE.US National Vision Holdings Inc 20251124 0 26.6 28.22 26.26 27.99 2928874 27.99 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251124 0 36.0448 36.1 36.0448 36.1 351 35.4981 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20251124 0 13.84 14.49 13.75 14.4 938963 14.4 up up correct
EZGO.US EZGO Technologies Ltd 20251124 0 2.05 2.28 2 2.26 138800 2.26 up up correct
EZPW.US EZCORP Inc 20251124 0 17.92 18.19 17.6784 18.03 910844 18.03 up up correct
FA.US First Advantage Corporation Common Stock 20251124 0 13.58 13.695 13.18 13.61 798239 13.61 up up correct
FAMI.US Farmmi Inc 20251124 0 1.37 1.54 1.32 1.54 4900 1.54 up down incorrect
FANG.US Diamondback Energy Inc 20251124 0 145.85 148.46 143.57 147.64 1776600 146.7627 up down incorrect
FARM.US Farmer Bros. Co 20251124 0 1.54 1.545 1.5 1.52 11353 1.52 down down correct
FAST.US Fastenal Company 20251124 0 39.72 39.91 39.38 39.59 11564500 39.3722 down down correct
FAT.US FAT Brands Inc 20251124 0 0.45 0.5 0.3705 0.4963 1731135 0.4963 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251124 0 1.63 2.2 1.63 1.81 17686 1.81 up up correct
FATBP.US FAT Brands Inc 20251124 0 1.03 1.129 0.86 1.105 260500 1.105 up up correct
FATE.US Fate Therapeutics Inc 20251124 0 1.05 1.1 1.05 1.08 915848 1.08 up up correct
FB.US Meta Platforms Inc. 20251124 0 41.82 41.89 41.82 41.89 300 41.1268 up up correct
FBIO.US Fortress Biotech Inc 20251124 0 2.59 2.64 2.5 2.55 308300 2.55 down down correct
FBIOP.US Fortress Biotech Inc 20251124 0 6.5 6.75 6.5 6.7 9500 6.7 up up correct
FBIZ.US First Business Financial Services Inc 20251124 0 51.15 51.44 50.62 51.05 17108 50.7544 down down correct
FBNC.US First Bancorp 20251124 0 50.26 50.3 49.7 49.75 163579 49.5277 down down correct
FBRT.US PE 20251124 0 21.1 21.42 21.1 21.42 5608 20.9628 up up correct
FBRX.US Forte Biosciences Inc 20251124 0 18.45 19.565 18.255 19.06 134009 19.06 up down incorrect
FCAP.US First Capital Inc 20251124 0 47.4 48.72 47.4 48.72 2075 48.467 up down incorrect
FCBC.US First Community Bankshares Inc 20251124 0 32.86 33.18 32.32 32.54 55493 31.3297 down down correct
FCCO.US First Community Corporation 20251124 0 28.51 28.76 28.13 28.2 12330 28.0536 down down correct
FCEL.US FuelCell Energy Inc 20251124 0 6.26 6.26 5.93 6 1810100 6 down down correct
FCFS.US FirstCash Inc 20251124 0 151.43 154.15 148 153.47 334036 153.1195 up up correct
FCNCA.US First Citizens BancShares Inc 20251124 0 1868.3 1869.53 1844.45 1855.58 122800 1851.573 down down correct
FCNCP.US First Citizens BancShares Inc 20251124 0 22.05 22.15 21.95 22.11 6600 21.4436 up up correct
FCREX.US FCREX 20251124 0 11.97 11.97 11.97 11.97 0 11.688
FCRIX.US FCRIX 20251124 0 12.02 12.02 12.02 12.02 0 11.6434
FCRUX.US FCRUX 20251124 0 11.95 11.95 11.95 11.95 0 11.6838
FCUV.US Focus Universal Inc. Common Stock 20251124 0 3.14 3.36 3.12 3.12 1130 31.2 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251124 0 43.4872 44.62 43.02 43.3 11339 42.8961 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20251124 0 10.86 11.18 10.71 10.89 486486 10.89 up up correct
FDUS.US Fidus Investment Corporation 20251124 0 19.41 19.6 19.25 19.5 187955 19.0728 up up correct
FECAX.US FECAX 20251124 0 22.51 22.51 22.51 22.51 0 21.8394
FEIM.US Frequency Electronics Inc 20251124 0 27.5 28.125 26.86 27.26 234339 27.26 down down correct
FELE.US Franklin Electric Co. Inc 20251124 0 92.69 93.735 91.0597 92.56 611259 92.3117 down down correct
FEMY.US Femasys Inc. Common Stock 20251124 0 0.9 0.948 0.88 0.919 1644500 0.919 up up correct
FENC.US Fennec Pharmaceuticals Inc 20251124 0 7.88 7.88 7.495 7.72 92599 7.72 down down correct
FFBC.US First Financial Bancorp 20251124 0 24.39 24.46 24.19 24.3 548684 23.8416 down up incorrect
FFBW.US FFBW Inc 20251124 0 14.117 14.2 14.1 14.2 900 14.2 up down incorrect
FFIC.US Flushing Financial Corporation 20251124 0 15.59 15.83 15.475 15.8 125499 15.5947 up up correct
FFIN.US First Financial Bankshares Inc 20251124 0 31.22 31.48 30.88 30.96 639902 30.7738 down down correct
FFIV.US F5 Networks Inc 20251124 0 234.885 238.79 232.4 236.14 3194606 236.14 up up correct
FFWM.US First Foundation Inc 20251124 0 5.29 5.33 5.195 5.28 672603 5.28 down down correct
FGBI.US First Guaranty Bancshares Inc 20251124 0 5.06 5.2 4.96 4.975 6682 4.9651 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251124 0 15.32 15.36 15.3 15.36 2800 14.9997 up up correct
FGEN.US FibroGen Inc 20251124 0 8.42 8.695 8.4046 8.58 21257 8.58 up up correct
FHB.US First Hawaiian Inc 20251124 0 24.6 24.75 24.425 24.66 1346305 24.4143 up up correct
FHN.US PF 20251124 0 18.21 18.3284 18.12 18.12 4953 17.8263 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20251124 0 4.61 4.81 4.51 4.56 162896 4.56 down up incorrect
FIBK.US First Interstate BancSystem Inc 20251124 0 31.43 31.86 31.18 31.72 779230 31.3377 up down incorrect
FINW.US FinWise Bancorp Common Stock 20251124 0 17.83 18.16 17.83 18.04 7830 18.04 up up correct
FISI.US Financial Institutions Inc 20251124 0 29.5 29.76 29.335 29.65 139611 29.3693 up down incorrect
FISV.US Fiserv Inc 20251124 0 60.36 61.17 59.8 60.67 10106100 60.67 up down incorrect
FITB.US Fifth Third Bancorp 20251124 0 42.33 42.4551 41.87 42.33 5912559 41.9738
FITBI.US Fifth Third Bancorp 20251124 0 25.59 25.6099 25.53 25.58 9898 25.0778 down down correct
FITBO.US Fifth Third Bancorp 20251124 0 19.68 19.84 19.68 19.75 19400 19.4393 up up correct
FITBP.US Fifth Third Bancorp 20251124 0 24.88 24.94 24.86 24.94 3300 24.5648 up up correct
FIVE.US Five Below Inc 20251124 0 157.67 160.27 156 157.33 1170602 157.33 down down correct
FIVN.US Five9 Inc 20251124 0 18.95 19.305 18.82 19.07 1685717 19.07 up up correct
FIZZ.US National Beverage Corp 20251124 0 34.28 34.37 33.05 33.43 580613 33.43 down down correct
FKWL.US Franklin Wireless Corp 20251124 0 4.47 4.47 4.3 4.37 5500 4.37 down down correct
FLEX.US Flex Ltd 20251124 0 55.83 57.28 55.47 56.95 27537789 56.95 up up correct
FLGC.US Flora Growth Corp 20251124 0 7 8.5299 7 7.88 14531 7.88 up down incorrect
FLGT.US Fulgent Genetics Inc 20251124 0 30.01 30.67 29.55 30.65 515400 30.65 up down incorrect
FLL.US Full House Resorts Inc 20251124 0 2.51 2.6 2.46 2.58 136497 2.58 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251124 0 15.5 15.99 15.01 15.8 9794700 15.8 up up correct
FLNT.US Fluent Inc 20251124 0 1.83 1.8316 1.7 1.715 58222 1.715 down down correct
FLUX.US Flux Power Holdings Inc 20251124 0 1.52 1.56 1.48 1.54 248900 1.54 up down incorrect
FLWS.US 1 20251124 0 3.09 3.1655 3.06 3.06 340729 3.06 down up incorrect
FLXN.US Flexion Therapeutics Inc 20251124 0 25.68 25.712 25.66 25.712 2600 24.8718 up down incorrect
FLXS.US Flexsteel Industries Inc 20251124 0 37.6 38.75 37.5 37.82 36900 37.6347 up up correct
FLYW.US Flywire Corporation 20251124 0 13.33 13.5 13.2 13.39 1318384 13.39 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251124 0 24.68 24.85 23.06 24.85 15807 24.6309 up up correct
FMBH.US First Mid Bancshares Inc 20251124 0 37.16 37.75 37.12 37.48 66443 37.2632 up up correct
FMNB.US Farmers National Banc Corp 20251124 0 13.28 13.53 13.16 13.3 268463 12.9806 up up correct
FNCH.US Finch Therapeutics Group Inc 20251124 0 13.635 14 13.56 14 1200 14 up up correct
FNKO.US Funko Inc 20251124 0 2.86 2.905 2.83 2.87 1080170 2.87 up up correct
FNLC.US The First Bancorp Inc 20251124 0 25.435 25.69 25.38 25.47 12205 25.1281 up up correct
FNWB.US First Northwest Bancorp 20251124 0 9.81 9.84 9.69 9.71 14665 9.71 down down correct
FNWD.US Finward Bancorp Common Stock 20251124 0 37.11 37.44 36.2 36.56 61700 36.4456 down down correct
FOLD.US Amicus Therapeutics Inc 20251124 0 10.005 10.57 9.52 9.89 16369070 9.89 down down correct
FONR.US FONAR Corporation 20251124 0 14.41 14.49 14.07 14.07 48200 14.07 down down correct
FORA.US Forian Inc 20251124 0 2.11 2.18 2.11 2.15 29195 2.15 up up correct
FORM.US FormFactor Inc 20251124 0 49.97 51.85 49.645 51.49 508976 51.49 up up correct
FORR.US Forrester Research Inc 20251124 0 7.07 7.215 6.93 6.96 95387 6.96 down down correct
FOSL.US Fossil Group Inc 20251124 0 2.36 2.6 2.36 2.51 1200782 2.51 up up correct
FOX.US Fox Corporation 20251124 0 58.82 58.835 56.805 57.71 5025600 57.4015 down down correct
FOXA.US Fox Corporation 20251124 0 64.98 65.3 63.07 64.3 7055300 63.9861 down down correct
FOXF.US Fox Factory Holding Corp 20251124 0 13.87 14.32 13.6 14.1 949877 14.1 up down incorrect
FPAY.US FlexShopper Inc 20251124 0 0.0051 0.0052 0.0051 0.0051 75680 0.0051
FRAF.US Franklin Financial Services Corporation 20251124 0 51.18 52.62 51 52.44 76400 52.0743 up up correct
FRBA.US First Bank 20251124 0 15.5 15.675 15.355 15.52 42762 15.4382 up up correct
FRHC.US Freedom Holding Corp 20251124 0 133.52 137.165 133.52 135.57 88900 135.57 up up correct
FRME.US First Merchants Corporation 20251124 0 36.68 36.785 36.18 36.55 329626 35.862 down up incorrect
FROG.US JFrog Ltd 20251124 0 58.43 61.445 58.25 61.21 1596200 61.21 up down incorrect
FROPX.US FROPX 20251124 0 16.58 16.58 16.58 16.58 0 15.7586
FRPH.US FRP Holdings Inc 20251124 0 23.17 23.2 22.69 22.9 325213 22.9 down up incorrect
FRPT.US Freshpet Inc 20251124 0 53.9 54.76 53.17 53.62 996890 53.62 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20251124 0 12.11 12.28 12.005 12.06 4666321 12.06 down down correct
FRST.US Primis Financial Corp 20251124 0 10.97 10.97 10.8 10.83 58482 10.7527 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20251124 0 2.01 2.15 2.01 2.14 3857 6.42 up up correct
FSBC.US Five Star Bancorp 20251124 0 33.69 34.34 33.155 33.78 53592 33.5669 up up correct
FSBW.US FS Bancorp Inc 20251124 0 40.43 40.43 40 40.08 8326 39.8103 down down correct
FSEA.US First Seacoast Bancorp 20251124 0 11.83 11.95 11.7722 11.95 5518 11.95 up up correct
FSFG.US First Savings Financial Group Inc 20251124 0 30.99 30.99 30.325 30.91 12575 30.76 down down correct
FSLR.US First Solar Inc 20251124 0 250 261.45 249 259.85 2094054 259.85 up up correct
FSTR.US L.B. Foster Company 20251124 0 26.61 27.07 26.61 26.69 37767 26.69 up up correct
FSV.US FirstService Corporation 20251124 0 154.33 154.64 151.035 152.13 169334 151.8616 down down correct
FTCI.US FTC Solar Inc 20251124 0 8.51 9.005 8.2377 8.88 90226 8.88 up down incorrect
FTDR.US Frontdoor Inc 20251124 0 51.32 52.53 51.2201 52.51 668826 52.51 up up correct
FTEK.US Fuel Tech Inc 20251124 0 1.73 1.8 1.62 1.77 195330 1.77 up down incorrect
FTFT.US Future FinTech Group Inc 20251124 0 1.08 1.15 1.06 1.15 7900 4.6 up up correct
FTHM.US Fathom Holdings Inc 20251124 0 1.16 1.28 1.16 1.26 125922 1.26 up up correct
FTNT.US Fortinet Inc 20251124 0 78.89 80.01 78.7 79.77 8416857 79.77 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20251124 0 8.7 8.7 8.63 8.65 40000 8.551 down down correct
FULC.US Fulcrum Therapeutics Inc 20251124 0 11.73 12.053 11.401 11.74 702400 11.74 up up correct
FULT.US Fulton Financial Corporation 20251124 0 17.36 17.86 17.05 17.75 3348370 17.5788 up down incorrect
FULTP.US Fulton Financial Corporation 20251124 0 19.16 19.6 19.16 19.54 7300 19.2135 up up correct
FUNC.US First United Corporation 20251124 0 37.14 37.3 36.72 36.83 13950 36.5874 down down correct
FUND.US Sprott Focus Trust Inc 20251124 0 8.12 8.29 8.1 8.17 40400 7.9949 up up correct
FUSB.US First US Bancshares Inc 20251124 0 13.85 13.9 13.8 13.8 4688 13.7324 down up incorrect
FUTU.US Futu Holdings Limited 20251124 0 165.22 172.29 165.22 171.52 2432254 171.52 up up correct
FVCB.US FVCBankcorp Inc 20251124 0 13.19 13.19 12.435 12.49 14166 12.4397 down down correct
FWONA.US Formula One Group 20251124 0 84.85 85.72 84.09 84.46 162200 84.46 down down correct
FWONK.US Formula One Group 20251124 0 93.12 94.615 92.56 93.06 2555600 93.06 down down correct
FWRD.US Forward Air Corporation 20251124 0 20.42 21.2 19.76 21.01 830345 21.01 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251124 0 16.63 17.27 16.34 16.84 1721000 16.84 up up correct
FXNC.US First National Corporation 20251124 0 24.16 24.445 23.71 23.94 17798 23.6257 down down correct
FYBR.US Frontier Communications Parent Inc 20251124 0 37.86 37.92 37.76 37.8 3509893 37.8 down down correct
GABC.US German American Bancorp Inc 20251124 0 39.25 39.31 38.91 39.06 127695 38.7854 down down correct
GAIA.US Gaia Inc 20251124 0 4.02 4.02 3.86 3.92 98973 3.92 down down correct
GAIN.US Gladstone Investment Corporation 20251124 0 13.7 13.79 13.6 13.79 92200 13.5528 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251124 0 25.1 25.1 24.95 25.02 868 25.02 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251124 0 23.81 23.81 23.81 23.81 0 23.81
GALT.US Galectin Therapeutics Inc 20251124 0 5.35 5.63 5.33 5.51 211700 5.51 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20251124 0 4.97 5.07 4.9 4.98 728019 4.98 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20251124 0 0.475 0.495 0.466 0.487 821800 0.487 up up correct
GANX.US Gain Therapeutics Inc 20251124 0 2.69 2.87 2.66 2.83 643586 2.83 up down incorrect
GASS.US StealthGas Inc 20251124 0 6.78 6.89 6.6709 6.82 151834 6.82 up down incorrect
GBCI.US Glacier Bancorp Inc 20251124 0 41.91 42.26 41.44 41.88 704800 41.5582 down down correct
GBDC.US Golub Capital BDC Inc 20251124 0 13.72 13.88 13.63 13.83 1859843 13.4507 up up correct
GBIO.US Generation Bio Co 20251124 0 5.03 5.305 5 5.18 58262 5.18 up up correct
GBLI.US Global Indemnity Group LLC 20251124 0 26.35 27 26.22 26.5 32800 26.1664 up up correct
GBNY.US Generations Bancorp NY Inc 20251124 0 17.5 17.6 17.5 17.55 5900 17.55 up up correct
GCBC.US Greene County Bancorp Inc 20251124 0 22.51 22.82 21.94 22.04 22815 21.9465 down down correct
GCMG.US GCM Grosvenor Inc 20251124 0 10.63 10.675 10.23 10.44 1523000 10.2189 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20251124 0 22.62 22.62 22.62 22.62 0 22.3245
GDEN.US Golden Entertainment Inc 20251124 0 29.5 29.5343 28.81 29.04 409794 28.7774 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251124 0 19.67 20.66 19.28 20.1969 2709 20.1969 up up correct
GDRX.US GoodRx Holdings Inc 20251124 0 2.71 2.7951 2.69 2.77 2457114 2.77 up up correct
GDS.US GDS Holdings Limited 20251124 0 31.035 33.57 31.035 33.51 2923207 33.51 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251124 0 8.61 8.61 8.325 8.38 775592 8.38 down down correct
GECC.US Great Elm Capital Corporation 20251124 0 7.4 7.61 7.4 7.57 38419 7.2072 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251124 0 25.285 25.285 25.15 25.15 5900 24.7812 down down correct
GEG.US Great Elm Group Inc 20251124 0 2.45 2.57 2.45 2.57 19700 2.57 up up correct
GENC.US Gencor Industries Inc 20251124 0 12.98 13.065 12.61 12.74 17115 12.74 down down correct
GEOS.US Geospace Technologies Corporation 20251124 0 12.73 13.8 11.58 11.6 542930 11.6 down down correct
GERN.US Geron Corporation 20251124 0 1.12 1.16 1.11 1.16 7017768 1.16 up up correct
GEVO.US Gevo Inc 20251124 0 1.95 2.04 1.9 2.03 3327968 2.03 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251124 0 0.634 0.662 0.634 0.639 288900 0.639 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251124 0 33.975 34.92 33.79 34.64 2479041 34.64 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20251124 0 46.11 46.89 44.86 46.8 1658100 46.2748 up up correct
GH.US Guardant Health Inc 20251124 0 105.79 111.9111 104.35 111.25 2835766 111.25 up up correct
GHRS.US GH Research PLC Ordinary Shares 20251124 0 14.11 14.67 13.91 14.58 340743 14.58 up up correct
GIFI.US Gulf Island Fabrication Inc 20251124 0 11.78 11.86 11.77 11.82 108729 11.82 up down incorrect
GIGGU.US GigCapital4 Inc 20251124 0 11.01 11.01 11.01 11.01 0 11.01
GIGGW.US GigCapital4 Inc 20251124 0 0.46 0.4814 0.43 0.44 75363 0.44 down down correct
GIGM.US GigaMedia Limited 20251124 0 1.52 1.52 1.51 1.5111 1099 1.5111 down up incorrect
GIII.US G 20251124 0 28.28 28.67 27.385 28.24 468182 28.1501 down down correct
GILD.US Gilead Sciences Inc 20251124 0 126.96 128.25 124.49 125.27 9553634 124.448 down down correct
GILT.US Gilat Satellite Networks Ltd 20251124 0 10.91 11.34 10.87 11.32 467500 11.32 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20251124 0 0.9811 1.04 0.9413 0.9902 25304 0.9902 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20251124 0 24.43 24.43 24.43 24.43 0 24.1116
GLAD.US Gladstone Capital Corporation 20251124 0 20.44 20.61 20.165 20.54 186608 20.0817 up up correct
GLBE.US Global 20251124 0 36 38.68 35.87 38.5 3215220 38.5 up up correct
GLBS.US Globus Maritime Limited 20251124 0 1.18 1.22 1.16 1.21 31400 1.21 up up correct
GLBZ.US Glen Burnie Bancorp 20251124 0 4.45 4.488 4.42 4.488 4729 4.488 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251124 0 11.96 12.1098 11.88 12.07 415580 12.07 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251124 0 0.8133 0.8611 0.8049 0.8491 152066 0.8491 up up correct
GLNG.US Golar LNG Limited 20251124 0 35.89 35.89 35.02 35.33 1573013 35.33 down down correct
GLPG.US Galapagos NV 20251124 0 30.72 31.19 30.72 31.05 66597 31.05 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251124 0 43 43.25 42.645 43.02 3337449 42.2354 up up correct
GLRE.US Greenlight Capital Re Ltd 20251124 0 12.93 12.99 12.77 12.89 74995 12.89 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251124 0 23.96 23.96 23.96 23.96 0 23.6476
GLSI.US Greenwich LifeSciences Inc 20251124 0 8.1 8.27 7.78 7.85 83655 7.85 down down correct
GLTO.US Galecto Inc 20251124 0 16.35 17.02 15.96 16.31 210346 16.31 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251124 0 14.21 16.66 14.19 15.76 1589343 15.76 up up correct
GMBL.US Esports Entertainment Group Inc 20251124 0 0.26 0.26 0.26 0.26 300 0.26
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251124 0 0.07 0.07 0.07 0.07 300 0.07
GNFT.US Genfit SA 20251124 0 4.29 4.445 4.29 4.445 1622 4.445 up up correct
GNLN.US Greenlane Holdings Inc 20251124 0 3.28 3.48 3.16 3.385 55300 3.385 up up correct
GNPX.US Genprex Inc 20251124 0 2.88 3.08 2.77 2.8 169729 2.8 down down correct
GNSS.US Genasys Inc 20251124 0 2.14 2.19 2.11 2.13 55238 2.13 down down correct
GNTX.US Gentex Corporation 20251124 0 22.42 22.52 22.165 22.28 2282709 22.1708 down up incorrect
GO.US Grocery Outlet Holding Corp 20251124 0 10.5 10.5 10.21 10.3 2618400 10.3 down down correct
GOCO.US GoHealth Inc 20251124 0 2.59 2.8168 2.5655 2.8 49401 2.8 up up correct
GOGO.US Gogo Inc 20251124 0 7.03 7.155 6.95 7 1408150 7 down down correct
GOOD.US Gladstone Commercial Corporation 20251124 0 10.79 10.8 10.59 10.72 566524 10.4386 down up incorrect
GOODN.US Gladstone Commercial Corporation 20251124 0 21.47 21.63 21.27 21.376 4400 20.996 down down correct
GOOG.US Alphabet Inc 20251124 0 311.01 319.8 309.4 318.47 55311800 318.2624 up up correct
GOOGL.US Alphabet Inc 20251124 0 311.13 319.48 309.595 318.58 85165117 318.3718 up up correct
GOSS.US Gossamer Bio Inc 20251124 0 3.08 3.23 2.995 3.18 2735000 3.18 up up correct
GOVX.US GeoVax Labs Inc 20251124 0 0.39 0.4 0.375 0.38 24780 9.5 down down correct
GP.US GreenPower Motor Company Inc 20251124 0 1.27 1.359 1.22 1.28 2938000 1.28 up up correct
GPRE.US Green Plains Inc 20251124 0 9.94 9.94 9.6 9.71 1344338 9.71 down down correct
GPRO.US GoPro Inc 20251124 0 1.51 1.66 1.5 1.66 5374780 1.66 up up correct
GRBK.US Green Brick Partners Inc 20251124 0 65.15 65.73 63.72 64.72 255400 64.72 down down correct
GREE.US Greenidge Generation Holdings Inc 20251124 0 1.36 1.45 1.34 1.43 222400 1.43 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251124 0 14.88 15.2 14.87 15.2 2600 14.8296 up down incorrect
GRFS.US Grifols S.A 20251124 0 8.38 8.45 8.34 8.36 219928 8.36 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251124 0 25.07 25.07 25.07 25.07 0 24.7428
GRIN.US Grindrod Shipping Holdings Ltd 20251124 0 26.07 26.4 26.07 26.395 12200 26.3782 up up correct
GRMN.US Garmin Ltd 20251124 0 192.71 193.7 191.43 192.4 2234400 191.5785 down down correct
GRNQ.US Greenpro Capital Corp 20251124 0 1.66 1.75 1.6 1.705 31042 1.705 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251124 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20251124 0 2.33 2.375 2.29 2.32 59514 2.3 down down correct
GRPN.US Groupon Inc 20251124 0 16.44 16.6 16.02 16.07 1157700 16.07 down down correct
GRTX.US Galera Therapeutics Inc 20251124 0 0.0232 0.0232 0.0211 0.0215 4123 0.0215 down down correct
GRVY.US Gravity Co. Ltd 20251124 0 56.51 58.14 56.3882 57.49 15999 57.49 up up correct
GRWG.US GrowGeneration Corp 20251124 0 1.5 1.56 1.5 1.54 277780 1.54 up up correct
GSBC.US Great Southern Bancorp Inc 20251124 0 58.64 59.25 58.115 58.96 41009 58.5551 up up correct
GSHD.US Goosehead Insurance Inc 20251124 0 70.87 71.33 69.86 70.54 272648 70.54 down down correct
GSIT.US GSI Technology Inc 20251124 0 6.11 6.15 5.772 6.07 1199108 6.07 down down correct
GSM.US Ferroglobe PLC 20251124 0 3.94 3.97 3.845 3.89 1686262 3.8783 down down correct
GSRDX.US GSRDX 20251124 0 7.4 7.4 7.4 7.4 0 7.2508
GSREX.US GSREX 20251124 0 7.39 7.39 7.39 7.39 0 7.2547
GSRHX.US GSRHX 20251124 0 7.86 7.86 7.86 7.86 0 7.706
GSRJX.US GSRJX 20251124 0 7.4 7.4 7.4 7.4 0 7.256
GSRQX.US GSRQX 20251124 0 7.56 7.56 7.56 7.56 0 7.4108
GT.US The Goodyear Tire & Rubber Company 20251124 0 8.02 8.2 7.96 8.14 7014500 8.14 up down incorrect
GTBP.US GT Biopharma Inc 20251124 0 0.746 0.79 0.737 0.761 713300 0.761 up up correct
GTEC.US Greenland Technologies Holding Corporation 20251124 0 1.04 1.09 1.03 1.07 231200 1.07 up down incorrect
GTIM.US Good Times Restaurants Inc 20251124 0 1.23 1.31 1.23 1.24 46709 1.24 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20251124 0 41.94 42.225 41.31 41.45 5031600 41.45 down down correct
GTX.US Garrett Motion Inc 20251124 0 16.35 16.35 16.045 16.23 2886100 16.088 down down correct
GURE.US Gulf Resources Inc 20251124 0 3.86 3.86 3.03 3.8102 1750 3.8102 down up incorrect
GWRS.US Global Water Resources Inc 20251124 0 8.44 8.495 8.3 8.32 65176 8.2496 down up incorrect
GYRO.US Gyrodyne LLC 20251124 0 9.39 9.39 9.39 9.39 0 9.39
HAFC.US Hanmi Financial Corporation 20251124 0 27.4 27.59 27.07 27.23 159558 26.9586 down down correct
HAIN.US The Hain Celestial Group Inc 20251124 0 1.2 1.24 1.08 1.08 2231539 1.08 down up incorrect
HALL.US Hallmark Financial Services Inc 20251124 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251124 0 70.43 74.01 69.9 74 5726500 74 up up correct
HAS.US Hasbro Inc 20251124 0 79.27 80.31 78.23 79.35 2080400 78.8067 up up correct
HBAN.US Huntington Bancshares Incorporated 20251124 0 15.89 16.025 15.78 15.91 25969760 15.7711 up up correct
HBANM.US Huntington Bancshares Incorporated 20251124 0 22.41 22.57 22.25 22.33 7200 21.9841 down down correct
HBANP.US Huntington Bancshares Incorporated 20251124 0 17.14 17.3 17.07 17.22 71266 16.9397 up up correct
HBCP.US Home Bancorp Inc 20251124 0 54.85 54.86 53.82 54.46 35221 54.1922 down down correct
HBIO.US Harvard Bioscience Inc 20251124 0 0.64 0.7 0.621 0.6423 1565001 0.6423 up up correct
HBNC.US Horizon Bancorp Inc 20251124 0 16.45 16.55 16.29 16.42 292748 16.2651 down down correct
HBT.US HBT Financial Inc 20251124 0 23.84 24 23.62 23.74 43100 23.555 down down correct
HCAT.US Health Catalyst Inc 20251124 0 2.36 2.62 2.2372 2.51 1151844 2.51 up down incorrect
HCKT.US The Hackett Group Inc 20251124 0 18.16 18.42 17.99 18.42 325839 18.3091 up up correct
HCM.US HUTCHMED (China) Limited 20251124 0 14.01 14.415 14.01 14.22 24963 14.22 up down incorrect
HCSG.US Healthcare Services Group Inc 20251124 0 17.97 18.7 17.615 18.6 1003324 18.6 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20251124 0 1.99 2.08 1.9 2.04 3948 122.4 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20251124 0 2.16 2.29 2.11 2.17 34897 2.17 up up correct
HDSN.US Hudson Technologies Inc 20251124 0 6.72 6.77 6.56 6.7 406326 6.7 down down correct
HELE.US Helen of Troy Limited 20251124 0 18.5 18.84 18.05 18.37 1560615 18.37 down down correct
HEPS.US D 20251124 0 2.26 2.28 2.25 2.25 195728 2.25 down down correct
HFFG.US HF Foods Group Inc 20251124 0 2.38 2.43 2.3 2.37 55687 2.37 down up incorrect
HFWA.US Heritage Financial Corporation 20251124 0 23.2 23.42 23.07 23.3 202006 23.0848 up up correct
HGBL.US Heritage Global Inc 20251124 0 1.29 1.35 1.29 1.31 15600 1.31 up up correct
HIFS.US Hingham Institution for Savings 20251124 0 272.34 277 266.2 273.95 43504 272.609 up up correct
HIHO.US Highway Holdings Limited 20251124 0 1.15 1.15 1.12 1.14 5790 1.14 down down correct
HIMX.US Himax Technologies Inc 20251124 0 7.2 7.4 7.2 7.35 856217 7.35 up up correct
HITI.US High Tide Inc. Common Shares 20251124 0 2.6 2.65 2.51 2.51 871214 2.51 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251124 0 2.975 3.23 2.92 3.21 19915000 3.21 up up correct
HLIT.US Harmonic Inc 20251124 0 8.89 9.11 8.82 9.01 1714718 9.01 up up correct
HLMN.US Hillman Solutions Corp 20251124 0 8.39 8.5 8.165 8.35 986302 8.35 down down correct
HLNE.US Hamilton Lane Incorporated 20251124 0 121.77 122.49 119.895 120.26 420745 119.7743 down down correct
HNNA.US Hennessy Advisors Inc 20251124 0 10.01 10.0446 9.92 9.97 4785 9.8216 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251124 0 25.2 25.2 25.2 25.2 0 24.8928
HNRG.US Hallador Energy Company 20251124 0 19.97 20.2 19.42 19.76 1075004 19.76 down up incorrect
HNST.US The Honest Company Inc 20251124 0 2.53 2.66 2.53 2.58 4251627 2.58 up down incorrect
HOFT.US Hooker Furniture Corporation 20251124 0 10.89 10.89 9.9601 10.6 11762 10.4859 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251124 0 0.42 0.42 0.42 0.42 1000 0.42
HOLX.US Hologic Inc 20251124 0 74.27 74.8598 74.202 74.76 4956834 74.76 up up correct
HON.US Honeywell International Inc 20251124 0 190.05 190.19 187.04 188.66 5304200 187.728 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251124 0 109.915 115.72 108.64 114.97 30736500 114.97 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20251124 0 0.8802 0.89 0.8802 0.89 13325 0.89 up down incorrect
HOPE.US Hope Bancorp Inc 20251124 0 10.35 10.445 10.23 10.39 684195 10.2743 up up correct
HOTH.US Hoth Therapeutics Inc 20251124 0 1.07 1.165 1.057 1.14 215400 1.14 up up correct
HOWL.US Werewolf Therapeutics Inc 20251124 0 0.8733 1.03 0.8733 0.9767 729834 0.9767 up up correct
HPK.US HighPeak Energy Inc 20251124 0 6.24 6.45 6.08 6.43 971300 6.3917 up up correct
HQI.US HireQuest Inc 20251124 0 9.21 9.21 8.64 8.96 11700 8.8523 down down correct
HQY.US HealthEquity Inc 20251124 0 102.48 104.77 101.91 103.64 739380 103.64 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20251124 0 34.5 35.54 34 35.27 1246200 35.27 up up correct
HROW.US Harrow Health Inc 20251124 0 39 39.9 38.56 39 322400 39
HRTX.US Heron Therapeutics Inc 20251124 0 1.07 1.13 1.05 1.13 1934680 1.13 up up correct
HRZN.US Horizon Technology Finance Corporation 20251124 0 6.55 6.67 6.54 6.65 635615 6.326 up up correct
HSDT.US Helius Medical Technologies Inc 20251124 0 3.26 3.87 3.14 3.75 819700 3.75 up up correct
HSIC.US Henry Schein Inc 20251124 0 73.49 74.96 72.75 74.46 1436909 74.46 up up correct
HSII.US Heidrick & Struggles International Inc 20251124 0 58.78 58.89 58.66 58.8 467658 58.8 up up correct
HST.US Host Hotels & Resorts Inc 20251124 0 17.44 17.49 17.25 17.33 6464400 16.9984 down down correct
HSTM.US HealthStream Inc 20251124 0 25.4 25.505 24.97 25.13 264740 25.13 down down correct
HTBK.US Heritage Commerce Corp 20251124 0 10.66 10.785 10.59 10.77 527336 10.6658 up up correct
HTHT.US Huazhu Group Limited 20251124 0 44.48 45.545 44.405 45.39 2091249 45.39 up up correct
HTLD.US Heartland Express Inc 20251124 0 7.46 7.57 7.38 7.56 795825 7.5436 up up correct
HTOO.US Fusion Fuel Green PLC 20251124 0 3.11 3.11 2.92 3.01 33600 3.01 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20251124 0 0.008 0.0135 0.008 0.0124 63964 0.0124 up up correct
HUBG.US Hub Group Inc 20251124 0 36.92 37.38 36.5624 37.17 557837 37.0528 up up correct
HUDI.US Huadi International Group Co. Ltd 20251124 0 1.183 1.26 1.18 1.24 10678 1.24 up up correct
HUIZ.US Huize Holding Limited 20251124 0 3.27 3.27 3.26 3.26 2900 3.26 down down correct
HUMA.US Humacyte Inc 20251124 0 1.225 1.29 1.21 1.28 5401854 1.28 up up correct
HUMAW.US Humacyte Inc 20251124 0 0.15 0.15 0.101 0.14 18719 0.14 down down correct
HURC.US Hurco Companies Inc 20251124 0 16.52 16.705 16.4 16.4 12036 16.4 down up incorrect
HURN.US Huron Consulting Group Inc 20251124 0 163.35 165 160.25 161.13 163161 161.13 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20251124 0 34.905 39.43 34.84 39.26 5943580 39.26 up up correct
HWBK.US Hawthorn Bancshares Inc 20251124 0 32.654 32.83 32.56 32.83 2359 32.6362 up down incorrect
HWC.US Hancock Whitney Corporation 20251124 0 59.29 59.45 58.67 59.09 578400 58.2284 down down correct
HWCPZ.US HWCPZ 20251124 0 23.67 23.7 23.45 23.45 2600 22.687 down down correct
HWKN.US Hawkins Inc 20251124 0 126.36 128.53 123.8 126.18 116596 126.0137 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251124 0 11.33 11.33 11.33 11.33 0 11.33
HYFM.US Hydrofarm Holdings Group Inc 20251124 0 1.55 1.735 1.55 1.735 13100 1.735 up up correct
HYMC.US Hycroft Mining Holding Corporation 20251124 0 9.55 9.89 9.495 9.73 1218200 9.73 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251124 0 11.95 12.6 11.95 12.48 1260493 12.48 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251124 0 10.25 10.27 10.25 10.26 1149921 10.26 up up correct
IBCP.US Independent Bank Corporation 20251124 0 31.32 31.67 30.89 31.45 333225 32.4706 up up correct
IBEX.US IBEX Limited 20251124 0 34.91 35.25 34.6 35.07 71470 35.07 up up correct
IBKR.US Interactive Brokers Group Inc 20251124 0 61.52 62.71 61.16 62.43 4423000 62.2863 up up correct
IBOC.US International Bancshares Corporation 20251124 0 66.11 66.945 65.51 65.75 213143 65.0871 down down correct
IBRX.US ImmunityBio Inc 20251124 0 2.1 2.15 2.08 2.15 9440100 2.15 up up correct
ICCC.US ImmuCell Corporation 20251124 0 4.67 4.8085 4.67 4.72 10076 4.72 up down incorrect
ICCM.US Icecure Medical 20251124 0 0.6656 0.725 0.66 0.7136 402518 0.7136 up up correct
ICFI.US ICF International Inc 20251124 0 77.95 78 75.75 76.67 146980 76.5443 down down correct
ICHR.US Ichor Holdings Ltd 20251124 0 14.86 15.43 14.75 15.3 556950 15.3 up up correct
ICLR.US ICON Public Limited Company 20251124 0 163.11 165.745 161.75 164.55 799503 164.55 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251124 0 2.92 3 2.91 3 50500 2.8623 up up correct
ICUI.US ICU Medical Inc 20251124 0 142.08 150.385 137.325 148.54 399469 148.54 up up correct
IDCC.US InterDigital Inc 20251124 0 330.54 347.6 330.54 345.64 318903 344.8696 up up correct
IDN.US Intellicheck Inc 20251124 0 6.37 6.3867 5.94 6.17 476525 6.17 down up incorrect
IDXX.US IDEXX Laboratories Inc 20251124 0 733.05 759.325 726.81 752.14 1314075 752.14 up up correct
IDYA.US IDEAYA Biosciences Inc 20251124 0 34.54 35.12 34.31 34.67 674800 34.67 up up correct
IEP.US Icahn Enterprises L.P 20251124 0 7.78 7.78 7.6 7.66 1354900 7.66 down down correct
IESC.US IES Holdings Inc 20251124 0 374.9 409 374.9 402.75 176744 402.75 up up correct
IFBD.US Infobird Co. Ltd 20251124 0 0.9 0.9592 0.8951 0.9111 26279 0.9111 up up correct
IFMK.US iFresh Inc 20251124 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251124 0 1.17 1.22 1.1386 1.2 450020 1.2 up up correct
IGIC.US International General Insurance Holdings Ltd 20251124 0 23.56 23.89 23.31 23.89 93886 23.8422 up up correct
IHRT.US iHeartMedia Inc 20251124 0 3.85 3.89 3.755 3.83 557223 3.83 down down correct
III.US Information Services Group Inc 20251124 0 5.18 5.275 5.1 5.24 159590 5.1991 up up correct
IIIV.US i3 Verticals Inc 20251124 0 23.8 24.38 23.695 23.88 355453 23.88 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251124 0 0.95 0.993 0.9244 0.9635 87821 0.9635 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251124 0 0.32 0.3507 0.252 0.252 11251 0.252 down down correct
IKT.US Inhibikase Therapeutics Inc 20251124 0 1.49 1.61 1.48 1.55 733563 1.55 up up correct
ILMN.US Illumina Inc 20251124 0 123.75 127.88 123.33 125.96 2332600 125.96 up up correct
ILPT.US Industrial Logistics Properties Trust 20251124 0 5.26 5.39 5.25 5.39 165692 5.3418 up up correct
IMAB.US I 20251124 0 4.2 4.31 4 4.01 482338 4.01 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251124 0 10.01 10.01 10.01 10.01 0 10.01
IMCC.US IM Cannabis Corp 20251124 0 1.33 1.57 1.33 1.52 292639 1.52 up up correct
IMCR.US Immunocore Holdings plc 20251124 0 39.46 40.165 38.475 38.69 305483 38.69 down down correct
IMKTA.US Ingles Markets Incorporated 20251124 0 75.62 76.925 75.01 75.35 135095 75.1694 down down correct
IMMP.US Immutep Limited 20251124 0 1.7 1.77 1.7 1.76 55981 1.76 up up correct
IMMR.US Immersion Corporation 20251124 0 5.99 6.21 5.91 6.14 657244 6.0698 up up correct
IMNM.US Immunome Inc 20251124 0 18.67 19.16 18.34 18.65 1052700 18.65 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251124 0 28.14 28.27 27.2 27.47 41273 27.47 down down correct
IMRA.US IMARA Inc 20251124 0 18.53 20.4095 18.53 20.3569 6515 16.531 up down incorrect
IMRN.US Immuron Limited 20251124 0 1.65 1.68 1.5801 1.67 51264 1.67 up up correct
IMRX.US Immuneering Corporation 20251124 0 7.35 7.56 7.2 7.49 1205351 7.49 up up correct
IMTE.US Integrated Media Technology Limited 20251124 0 0.771 0.785 0.7 0.744 112000 0.744 down up incorrect
IMTX.US Immatics N.V 20251124 0 10.22 10.9 10.04 10.6 626070 10.6 up down incorrect
IMUX.US Immunic Inc 20251124 0 0.7 0.7 0.68 0.69 1104200 0.69 down down correct
IMVT.US Immunovant Inc 20251124 0 22.53 23.45 22.43 23.32 1452500 23.32 up up correct
IMXI.US International Money Express Inc 20251124 0 15.08 15.11 15.06 15.06 297943 15.06 down down correct
INAB.US IN8bio Inc. Common Stock 20251124 0 1.7 1.98 1.6844 1.96 174024 1.96 up up correct
INBK.US First Internet Bancorp 20251124 0 19.07 19.64 18.96 19.035 168936 18.9787 down down correct
INBKZ.US INBKZ 20251124 0 24.58 24.6 24.404 24.404 3200 23.906 down down correct
INBX.US Inhibrx Inc 20251124 0 84.11 87.835 78.26 81.01 274300 81.01 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20251124 0 1.31 1.3499 1.29 1.3 9575 1.3 down down correct
INCY.US Incyte Corporation 20251124 0 103 106.67 102.503 106.24 2660581 106.24 up up correct
INDB.US Independent Bank Corp 20251124 0 69.94 71.3 68.295 70.96 306588 70.4068 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251124 0 3.3 3.44 3.29 3.4 3083200 3.4 up up correct
INDP.US Indaptus Therapeutics Inc 20251124 0 1.96 1.985 1.84 1.91 35100 1.91 down down correct
INGN.US Inogen Inc 20251124 0 6.88 7.135 6.77 7.08 208211 7.08 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251124 0 10.58 11.19 10.58 11.02 9100 11.02 up up correct
INM.US InMed Pharmaceuticals Inc 20251124 0 1.16 1.2434 1.16 1.22 211699 1.22 up down incorrect
INMB.US INmune Bio Inc 20251124 0 1.51 1.53 1.48 1.48 345761 1.48 down up incorrect
INMD.US InMode Ltd 20251124 0 14.07 14.1 13.82 13.82 593061 13.82 down up incorrect
INN.US PF 20251124 0 19.23 19.24 19.23 19.23 578 18.8437
INNV.US InnovAge Holding Corp 20251124 0 5.29 5.475 5.05 5.32 201748 5.32 up up correct
INO.US Inovio Pharmaceuticals Inc 20251124 0 1.79 1.85 1.78 1.81 932500 1.81 up down incorrect
INOD.US Innodata Inc 20251124 0 52.92 57.2999 52.5 56.93 1406160 56.93 up up correct
INOV.US Inovalon Holdings Inc 20251124 0 33.29 33.35 33.22 33.3413 19032 33.3413 up up correct
INSE.US Inspired Entertainment Inc 20251124 0 7.35 7.59 7.29 7.4 185500 7.4 up up correct
INSG.US Inseego Corp 20251124 0 10.46 10.68 10.06 10.45 204700 10.45 down down correct
INSM.US Insmed Incorporated 20251124 0 202.43 208.72 199.52 206.93 15708800 206.93 up up correct
INTA.US Intapp Inc. Common Stock 20251124 0 41.33 41.457 40.31 40.39 570700 40.39 down down correct
INTC.US Intel Corporation 20251124 0 34.97 36.155 34.685 35.79 103804203 35.79 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20251124 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251124 0 33.85 35 32.22 32.8 20800 32.8 down up incorrect
INTU.US Intuit Inc 20251124 0 665.375 671.01 647.15 653.23 3184222 652.0291 down down correct
INTZ.US Intrusion Inc 20251124 0 1.27 1.41 1.27 1.4 88082 1.4 up up correct
INVA.US Innoviva Inc 20251124 0 20.96 21.49 20.96 21.29 1129483 21.29 up up correct
INVE.US Identiv Inc 20251124 0 3.25 3.45 3.25 3.4 62187 3.4 up up correct
INVZ.US Innoviz Technologies Ltd 20251124 0 1.23 1.27 1.18 1.22 3923662 1.22 down down correct
INVZW.US Innoviz Technologies Ltd 20251124 0 0.033 0.0349 0.029 0.0349 87955 0.0349 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20251124 0 0.7838 0.83 0.741 0.7891 403965 0.7891 up up correct
IONS.US Ionis Pharmaceuticals Inc 20251124 0 76.34 78.79 76.16 78.52 3217036 78.52 up up correct
IOSP.US Innospec Inc 20251124 0 71.86 72.15 70.19 71.05 648736 71.05 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251124 0 2.28 2.55 2.25 2.5 16014500 2.5 up up correct
IPAR.US Inter Parfums Inc 20251124 0 81 81.315 79.37 79.57 341693 78.814 down down correct
IPDN.US Professional Diversity Network Inc 20251124 0 1.64 1.8325 1.59 1.73 64785 1.73 up up correct
IPGP.US IPG Photonics Corporation 20251124 0 75.28 77.04 74.8437 76.59 324124 76.59 up up correct
IPHA.US Innate Pharma S.A 20251124 0 1.83 1.85 1.795 1.81 16592 1.81 down down correct
IPSC.US Century Therapeutics Inc. 20251124 0 0.5 0.53 0.48 0.52 1362649 0.52 up up correct
IPW.US iPower Inc. 20251124 0 9.15 9.445 8.91 9.24 4029 9.24 up up correct
IPWR.US Ideal Power Inc 20251124 0 3.63 3.789 3.625 3.72 35900 3.72 up up correct
IQ.US iQIYI Inc 20251124 0 2.16 2.22 2.155 2.2 10792920 2.2 up down incorrect
IRBT.US iRobot Corporation 20251124 0 1.5 1.56 1.45 1.56 2165431 1.56 up down incorrect
IRDM.US Iridium Communications Inc 20251124 0 16.08 16.38 15.96 16.32 2035330 16.1893 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251124 0 43 48.99 42.92 48.49 36655400 48.49 up up correct
IRIX.US IRIDEX Corporation 20251124 0 0.93 0.9686 0.901 0.916 68981 0.916 down down correct
IRMD.US IRadimed Corporation 20251124 0 89.71 91.06 88.75 90.31 104269 89.6703 up up correct
IROQ.US IF Bancorp Inc 20251124 0 26.1499 26.1499 26.05 26.05 1799 26.05 down down correct
IRTC.US iRhythm Technologies Inc 20251124 0 179.85 187.25 178.66 183.21 649350 183.21 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20251124 0 3.18 3.395 3.17 3.32 1728929 3.32 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251124 0 0.3869 0.5077 0.3869 0.484 468161 0.484 up up correct
ISRG.US Intuitive Surgical Inc 20251124 0 562.93 570.77 560 568.48 2399870 568.48 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20251124 0 8.93 9.39 8.745 9.26 324661 9.26 up up correct
ISTR.US Investar Holding Corporation 20251124 0 23.73 24.44 23.73 24.16 19698 24.0612 up up correct
ITIC.US Investors Title Company 20251124 0 269.68 273.67 269.5 273.09 11534 264.1016 up down incorrect
ITRI.US Itron Inc 20251124 0 95.83 98.84 95.755 96.77 719791 96.77 up up correct
ITRM.US Iterum Therapeutics plc 20251124 0 0.4 0.45 0.391 0.42 970600 0.42 up up correct
ITRN.US Ituran Location and Control Ltd 20251124 0 38.58 40.17 38.235 40.03 130615 39.5686 up up correct
IVA.US Inventiva S.A 20251124 0 4.17 4.2 4.035 4.04 73233 4.04 down down correct
IZEA.US IZEA Worldwide Inc 20251124 0 5.13 5.16 4.83 4.92 288325 4.92 down down correct
JACK.US Jack in the Box Inc 20251124 0 16.65 17.79 16.33 17.36 2034523 17.36 up up correct
JAGX.US Jaguar Health Inc 20251124 0 1.2 1.27 1.2 1.27 405500 1.27 up up correct
JAKK.US JAKKS Pacific Inc 20251124 0 15.58 15.805 15.379 15.55 144609 15.1467 down down correct
JAMF.US Jamf Holding Corp 20251124 0 12.88 12.9 12.87 12.89 2500759 12.89 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251124 0 29.04 31.57 28.98 31.53 1302900 31.53 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20251124 0 174.89 182.27 172.19 180.9 2043100 180.9 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20251124 0 165.67 167.53 165.26 166.65 1297838 166.3171 up up correct
JBLU.US JetBlue Airways Corporation 20251124 0 4.18 4.25 4.14 4.21 15410240 4.21 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251124 0 70.36 71.14 69.63 70.82 63336 69.8449 up up correct
JD.US JD.com Inc 20251124 0 28.935 29.165 28.772 29.06 11998900 29.06 up up correct
JFIN.US Jiayin Group Inc 20251124 0 7.5 8.01 7.21 7.22 142242 7.22 down down correct
JFU.US 9F Inc 20251124 0 4.2 4.2001 4.2 4.2 2218 4.2
JG.US Aurora Mobile Limited 20251124 0 6.554 6.76 6.55 6.6 3398 6.6 up up correct
JJSF.US J & J Snack Foods Corp 20251124 0 90.7 90.7 88.34 88.64 359862 87.8932 down down correct
JKHY.US Jack Henry & Associates Inc 20251124 0 170.72 171.45 169.42 170.58 1001300 169.3963 down up incorrect
JOUT.US Johnson Outdoors Inc 20251124 0 38.68 39.63 38.155 39.46 37222 39.167 up up correct
JPM.US PM 20251124 0 18.14 18.24 18.105 18.15 107987 17.896 up up correct
JRSH.US Jerash Holdings (US) Inc 20251124 0 3.13 3.155 3.01 3.08 70500 3.032 down down correct
JRVR.US James River Group Holdings Ltd 20251124 0 5.78 5.8 5.65 5.73 127649 5.7215 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20251124 0 19.32 19.4 19.1801 19.2801 13806 18.9146 down down correct
JSPR.US Jasper Therapeutics Inc 20251124 0 1.72 1.825 1.695 1.72 617000 1.72
JSPRW.US Jasper Therapeutics Inc 20251124 0 0.1248 0.1368 0.1248 0.1368 634 0.1368 up up correct
JVA.US Coffee Holding Co. Inc 20251124 0 3.5 3.7372 3.5 3.53 10339 3.4383 up up correct
JWEL.US Jowell Global Ltd 20251124 0 2.32 2.36 2.26 2.36 14000 2.36 up up correct
JYNT.US The Joint Corp 20251124 0 8.47 8.47 8.18 8.36 137476 8.36 down down correct
JZXN.US Jiuzi Holdings Inc 20251124 0 0.18 0.216 0.18 0.194 28885 7.76 up up correct
KALA.US Kala Pharmaceuticals Inc 20251124 0 0.63 0.6533 0.609 0.617 99282 0.617 down up incorrect
KALU.US Kaiser Aluminum Corporation 20251124 0 91.31 94.13 91 93.08 111889 92.5338 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251124 0 13.12 13.75 13.06 13.36 1242990 13.36 up up correct
KARO.US Karooooo Ltd 20251124 0 42.68 43.69 42.68 43.26 41252 43.26 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251124 0 0.4733 0.482 0.4607 0.465 9592 0.465 down down correct
KBNT.US Kubient Inc 20251124 0 0.0003 0.0003 0.0003 0.0003 1190 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251124 0 12.47 12.75 12.29 12.38 1797100 12.38 down down correct
KDP.US Keurig Dr Pepper Inc 20251124 0 27.63 27.68 27.15 27.36 19631700 27.1353 down up incorrect
KE.US Kimball Electronics Inc 20251124 0 27.03 27.97 27.03 27.76 123490 27.76 up down incorrect
KELYA.US Kelly Services Inc 20251124 0 8.28 8.455 8.17 8.41 506866 8.3425 up up correct
KELYB.US Kelly Services Inc 20251124 0 8.8 8.8 8.8 8.8 0 8.76
KEQU.US Kewaunee Scientific Corporation 20251124 0 40.48 40.48 38.43 38.43 7811 38.43 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20251124 0 4.27 4.425 4.2099 4.2099 2326 4.2099 down down correct
KFRC.US Kforce Inc 20251124 0 29.69 29.69 29.04 29.47 303200 28.6654 down down correct
KHC.US The Kraft Heinz Company 20251124 0 25.28 25.3 24.99 25.23 22402800 24.4258 down down correct
KIDS.US OrthoPediatrics Corp 20251124 0 17.79 18.115 17.33 18.07 603457 18.07 up up correct
KINS.US Kingstone Companies Inc 20251124 0 14.69 14.8 14.4101 14.75 148881 14.7046 up up correct
KLAC.US KLA Corporation 20251124 0 1104.9 1147.97 1103 1136.73 1579600 1135.2549 up up correct
KLDO.US Kaleido Biosciences Inc 20251124 0 0.0001 0.0001 0.0001 0.0001 700 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251124 0 41.08 42.43 40.8 41.55 794326 41.3639 up up correct
KLTR.US Kaltura Inc. Common Stock 20251124 0 1.57 1.618 1.46 1.46 272322 1.46 down down correct
KLXE.US KLX Energy Services Holdings Inc 20251124 0 1.65 1.68 1.54 1.65 168983 1.65
KMDA.US Kamada Ltd 20251124 0 6.75 6.84 6.72 6.83 71729 6.83 up up correct
KNDI.US Kandi Technologies Group Inc 20251124 0 0.9613 0.9799 0.95 0.9782 90100 0.9782 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251124 0 41.74 42.355 40.76 41.97 614030 41.97 up up correct
KNSL.US Kinsale Capital Group Inc 20251124 0 388.34 388.34 376.54 379.15 212200 378.727 down down correct
KOD.US Kodiak Sciences Inc 20251124 0 20.64 23 20.38 21.87 892780 21.87 up up correct
KOPN.US Kopin Corporation 20251124 0 2.27 2.34 2.24 2.33 2599077 2.33 up up correct
KOSS.US Koss Corporation 20251124 0 4.62 4.74 4.62 4.62 24400 4.62
KPLT.US Katapult Holdings Inc 20251124 0 5.97 6.25 5.955 6.055 42685 6.055 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251124 0 0.0056 0.0059 0.0048 0.005 109298 0.005 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20251124 0 1.903 1.91 1.81 1.82 21800 1.82 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251124 0 5.88 5.93 5.56 5.56 103126 5.56 down down correct
KRKR.US 36Kr Holdings Inc 20251124 0 4.98 4.98 4.98 4.98 508 4.98
KRMD.US Repro Med Systems Inc 20251124 0 4.8 4.99 4.709 4.89 129921 4.89 up up correct
KRNT.US Kornit Digital Ltd 20251124 0 12.98 13.15 12.7317 12.89 567827 12.89 down down correct
KRNY.US Kearny Financial Corp 20251124 0 6.66 6.69 6.59 6.63 239854 6.5415 down down correct
KROS.US Keros Therapeutics Inc 20251124 0 17.61 17.7325 16.65 17.01 1593357 17.01 down down correct
KRT.US Karat Packaging Inc 20251124 0 21.11 21.32 20.834 21.07 106500 20.7011 down down correct
KRUS.US Kura Sushi USA Inc 20251124 0 45.46 46.0596 44.14 44.49 232131 44.49 down down correct
KRYS.US Krystal Biotech Inc 20251124 0 212.02 219.69 212.02 214.89 278045 214.89 up up correct
KTCC.US Key Tronic Corporation 20251124 0 2.62 2.7 2.62 2.685 8640 2.685 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20251124 0 69.42 74.44 69.14 74.11 2552493 74.11 up up correct
KTTA.US Pasithea Therapeutics Corp. 20251124 0 0.42 0.503 0.32 0.425 68405300 0.425 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251124 0 0.0224 0.0224 0.0132 0.0132 22823 0.0132 down up incorrect
KURA.US Kura Oncology Inc 20251124 0 11.38 11.84 11.2 11.73 1696386 11.73 up down incorrect
KVHI.US KVH Industries Inc 20251124 0 5.97 6.12 5.9325 6.01 28429 6.01 up down incorrect
KXIN.US Kaixin Auto Holdings 20251124 0 0.189 0.224 0.189 0.213 154473 6.39 up up correct
KYMR.US Kymera Therapeutics Inc 20251124 0 67.75 68.8 64.29 65.59 1025600 65.59 down down correct
KZIA.US Kazia Therapeutics Limited 20251124 0 8.49 8.66 7.7 8.45 120100 8.45 down down correct
KZR.US Kezar Life Sciences Inc 20251124 0 6.25 6.26 6.14 6.21 17553 6.21 down down correct
LAKE.US Lakeland Industries Inc 20251124 0 14.06 14.3263 13.99 14.1 94961 14.1 up up correct
LAMR.US Lamar Advertising Company (REIT) 20251124 0 130.87 132.735 130.275 132.1 592457 130.2323 up down incorrect
LAND.US Gladstone Land Corporation 20251124 0 9.18 9.22 9.08 9.1 289000 8.9709 down up incorrect
LANDM.US Gladstone Land Corporation 20251124 0 24.87 24.89 24.82 24.85 7400 24.7464 down up incorrect
LANDO.US Gladstone Land Corporation 20251124 0 19.28 19.36 19.203 19.27 9800 18.9043 down up incorrect
LARAX.US LARAX 20251124 0 8.59 8.59 8.59 8.59 0 8.4016
LARK.US Landmark Bancorp Inc 20251124 0 28.83 28.83 28 28.81 3255 27.2284 down down correct
LASR.US nLIGHT Inc 20251124 0 30.52 32.48 30.02 32.29 742004 32.29 up up correct
LAUR.US Laureate Education Inc 20251124 0 30.12 30.45 29.755 30.03 1310088 30.03 down down correct
LAZR.US Luminar Technologies Inc 20251124 0 0.88 0.91 0.8 0.833 3983138 0.833 down down correct
LBRDA.US Liberty Broadband Corporation 20251124 0 46.72 47.01 45.6 45.8 224358 45.8 down up incorrect
LBRDK.US Liberty Broadband Corporation 20251124 0 47.01 47.36 45.72 46.03 1484002 46.03 down up incorrect
LBRDP.US Liberty Broadband Corporation 20251124 0 24.35 24.5 24.19 24.3 4400 23.8658 down down correct
LBTYA.US Liberty Global plc 20251124 0 11.04 11.135 10.87 11.01 2643666 11.01 down down correct
LBTYB.US Liberty Global plc 20251124 0 10.97 10.97 10.97 10.97 0 10.97
LBTYK.US Liberty Global plc 20251124 0 11.11 11.1897 10.915 11.09 1276335 11.09 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251124 0 29.12 29.24 29.12 29.2081 8973 29.1779 up up correct
LCID.US Lucid Group Inc. Common Stock 20251124 0 12.43 12.7 12.18 12.67 7097700 12.67 up up correct
LCNB.US LCNB Corp 20251124 0 15.99 15.99 15.4399 15.72 38246 15.3013 down down correct
LCRDX.US LCRDX 20251124 0 8.59 8.59 8.59 8.59 0 8.3196
LCRUX.US LCRUX 20251124 0 8.59 8.59 8.59 8.59 0 8.402
LCUT.US Lifetime Brands Inc 20251124 0 3.75 3.82 3.7447 3.76 23435 3.713 up up correct
LE.US Lands' End Inc 20251124 0 14.53 15.535 14.15 15.26 160139 15.26 up up correct
LECO.US Lincoln Electric Holdings Inc 20251124 0 229.14 233.383 227.98 232 550170 231.2469 up up correct
LEDS.US SemiLEDs Corporation 20251124 0 2.21 2.27 2.1101 2.185 30262 2.185 down down correct
LEE.US Lee Enterprises Incorporated 20251124 0 4.56 4.7199 4.17 4.25 17075 4.25 down up incorrect
LEGH.US Legacy Housing Corporation 20251124 0 19.29 19.37 19.04 19.16 185015 19.16 down down correct
LEGN.US Legend Biotech Corporation 20251124 0 28.21 29.39 25.71 27.15 6280300 27.15 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251124 0 46.19 46.19 46.19 46.19 0 45.5836
LESL.US Leslie's Inc 20251124 0 3.11 3.1844 2.93 2.95 76308 2.95 down down correct
LEXX.US Lexaria Bioscience Corp 20251124 0 1.05 1.06 1.003 1.06 47200 1.06 up up correct
LEXXW.US Lexaria Bioscience Corp 20251124 0 0.0211 0.0211 0.0211 0.0211 802 0.0211
LFMD.US LifeMD Inc 20251124 0 3.91 4.055 3.91 3.97 1115114 3.97 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251124 0 23.439 23.439 23.439 23.439 0 22.8805
LFST.US LifeStance Health Group Inc. Common Stock 20251124 0 6.51 6.6679 6.465 6.49 2962484 6.49 down down correct
LFUS.US Littelfuse Inc 20251124 0 242.03 248.6699 239.743 247.55 255546 247.0175 up down incorrect
LFVN.US LifeVantage Corporation 20251124 0 6.43 6.66 6.38 6.54 115900 6.4343 up up correct
LGHL.US Lion Group Holding Ltd 20251124 0 0.407 0.4212 0.3655 0.4139 17931 5.3807 up up correct
LGIH.US LGI Homes Inc 20251124 0 48.8 50.56 47.87 48.31 444656 48.31 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251124 0 199.23 207.03 199.18 206.89 254300 206.89 up up correct
LGO.US Largo Resources Ltd 20251124 0 0.905 0.931 0.85 0.8904 757599 0.8904 down down correct
LGVN.US Longeveron Inc 20251124 0 0.61 0.63 0.61 0.625 370500 0.625 up up correct
LI.US Li Auto Inc 20251124 0 18.35 18.5 18.065 18.12 3660371 18.12 down down correct
LIDR.US Aeye Inc 20251124 0 2.39 2.4599 2.35 2.44 1321664 2.44 up up correct
LIDRW.US AEye Inc 20251124 0 0.1165 0.117 0.1001 0.1001 20161 0.1001 down down correct
LILA.US Liberty Latin America Ltd 20251124 0 8.28 8.4 8.2 8.36 467117 8.36 up up correct
LILAK.US Liberty Latin America Ltd 20251124 0 8.31 8.49 7.97 8.43 1077254 8.43 up up correct
LINC.US Lincoln Educational Services Corporation 20251124 0 20.39 20.52 19.76 19.91 304061 19.91 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20251124 0 11.94 11.95 11.635 11.73 283643 11.73 down down correct
LINK.US Interlink Electronics Inc 20251124 0 4.09 4.22 3.748 4.115 16900 4.115 up up correct
LIQT.US LiqTech International Inc 20251124 0 1.89 2.08 1.84 1.98 23680 1.98 up up correct
LITE.US Lumentum Holdings Inc 20251124 0 267.2 300 266.005 299.36 7586237 299.36 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251124 0 2.48 2.66 2.43 2.64 479000 2.64 up up correct
LIVE.US Live Ventures Incorporated 20251124 0 10.19 10.19 9.21 9.47 11600 9.47 down down correct
LIVN.US LivaNova PLC 20251124 0 58.5 61.48 58.3 60.46 1014839 60.46 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20251124 0 4.35 4.6 4.27 4.47 101107 4.47 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20251124 0 0.065 0.072 0.01 0.01 60600 0.01 down down correct
LKFN.US Lakeland Financial Corporation 20251124 0 58.74 59.44 58.01 58.13 120989 57.6332 down up incorrect
LKQ.US LKQ Corporation 20251124 0 29.55 29.55 28.87 29.15 3668866 29.15 down down correct
LMAT.US LeMaitre Vascular Inc 20251124 0 88.12 89.425 84.04 84.28 312979 84.28 down down correct
LMB.US Limbach Holdings Inc 20251124 0 66.74 68.6 66.35 66.72 196790 66.72 down down correct
LMFA.US LM Funding America Inc 20251124 0 0.83 0.866 0.783 0.866 419000 0.866 up up correct
LMNR.US Limoneira Company 20251124 0 12.83 13.174 12.79 13.09 122762 13.011 up up correct
LNSR.US LENSAR Inc 20251124 0 9.77 9.81 9.56 9.56 44613 9.56 down down correct
LNT.US Alliant Energy Corporation 20251124 0 68.27 68.545 67.64 68.41 2004979 67.8582 up down incorrect
LNTH.US Lantheus Holdings Inc 20251124 0 55.74 57.15 54.94 56.49 1155400 56.49 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251124 0 4.56 4.5886 4.405 4.51 23556 4.3996 down down correct
LOB.US Live Oak Bancshares Inc 20251124 0 30.53 30.745 30.18 30.53 280200 30.4768
LOCO.US El Pollo Loco Holdings Inc 20251124 0 10.5 10.57 10.33 10.39 350074 10.39 down down correct
LOGC.US LogicBio Therapeutics Inc 20251124 0 7.2 7.63 7.15 7.62 31300 7.62 up up correct
LOGI.US Logitech International S.A 20251124 0 110.91 113.35 110.91 112.1 617583 112.1 up up correct
LOOP.US Loop Industries Inc 20251124 0 1.01 1.11 1.01 1.09 127562 1.09 up down incorrect
LOPE.US Grand Canyon Education Inc 20251124 0 160.19 160.19 154.355 155.24 449474 155.24 down up incorrect
LOVE.US The Lovesac Company 20251124 0 12.29 12.4794 12.16 12.19 316847 12.19 down down correct
LPCN.US Lipocine Inc 20251124 0 3.16 3.25 3.16 3.25 13306 3.25 up up correct
LPLA.US LPL Financial Holdings Inc 20251124 0 343.72 350.68 340.96 348.19 667955 348.19 up up correct
LPRO.US Open Lending Corporation 20251124 0 1.68 1.87 1.64 1.82 919975 1.82 up up correct
LPSN.US LivePerson Inc 20251124 0 4.85 5.015 4.75 4.8 216225 4.8 down down correct
LPTH.US LightPath Technologies Inc 20251124 0 6.26 6.815 6.23 6.79 1154712 6.79 up up correct
LQDA.US Liquidia Corporation 20251124 0 29.11 29.91 28 29.87 1874900 29.87 up down incorrect
LQDT.US Liquidity Services Inc 20251124 0 27.91 28.92 27.8 28.78 402341 28.78 up down incorrect
LRCX.US Lam Research Corporation 20251124 0 145.6 152.56 144.43 150.38 23096000 149.9532 up up correct
LRMR.US Larimar Therapeutics Inc 20251124 0 3.515 3.68 3.51 3.66 520288 3.66 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20251124 0 14.079 14.33 14.079 14.14 9313 14.0569 up up correct
LSCC.US Lattice Semiconductor Corporation 20251124 0 67.17 68.65 66.69 68.47 2050679 68.47 up up correct
LSTR.US Landstar System Inc 20251124 0 126.55 127.66 125.8 127.17 477061 125.1341 up up correct
LTAFX.US Altst Strgs Fd A 20251124 0 13.95 13.95 13.95 13.95 0 13.2869
LTBR.US Lightbridge Corporation 20251124 0 14.17 15.12 13.88 14.97 1232900 14.97 up up correct
LTCFX.US Alternative Strategies Fund Class C 20251124 0 12.97 12.97 12.97 12.97 0 12.9052
LTCH.US Latch Inc 20251124 0 0.12 0.14 0.12 0.14 25151 0.14 up up correct
LTIFX.US LTIFX 20251124 0 14.15 14.15 14.15 14.15 0 14.0793
LTRN.US Lantern Pharma Inc 20251124 0 3.29 3.49 3.22 3.37 164877 3.37 up up correct
LTRX.US Lantronix Inc 20251124 0 4.61 4.88 4.56 4.83 210505 4.83 up up correct
LTRYW.US Lottery Com 20251124 0 0.0116 0.0124 0.0116 0.0122 33278 0.0122 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251124 0 1.06 1.08 1.03 1.06 638293 1.06
LULU.US Lululemon Athletica Inc 20251124 0 168.32 172.39 166.23 169.67 3862500 169.67 up up correct
LUNA.US Luna Innovations Incorporated 20251124 0 1.4 1.4 1.4 1.4 1183 1.4
LUNG.US Pulmonx Corporation 20251124 0 1.44 1.6 1.42 1.56 1032993 1.56 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251124 0 5.15 5.7 5.04 5.505 23102 5.505 up up correct
LVO.US LiveOne Inc 20251124 0 4.32 4.59 4.32 4.47 53811 4.47 up up correct
LVTX.US Lava Therapeutics B.V 20251124 0 1.74 1.74 1.74 1.74 0 1.74
LWAY.US Lifeway Foods Inc 20251124 0 22.27 23.81 21.24 23.07 173845 23.07 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20251124 0 4.15 4.395 4.14 4.36 754857 4.36 up up correct
LX.US LexinFintech Holdings Ltd 20251124 0 3.66 3.88 3.63 3.78 4082322 3.78 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20251124 0 0.32 0.351 0.318 0.35 145900 0.35 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20251124 0 1.35 1.42 1.34 1.42 999291 1.42 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251124 0 19.27 22.99 19.15 22.72 92872 22.72 up up correct
LYFT.US Lyft Inc 20251124 0 20.1 20.6 19.83 19.88 12744809 19.88 down down correct
LYRA.US Lyra Therapeutics Inc 20251124 0 3.23 3.28 3.03 3.05 110676 3.05 down down correct
LYTS.US LSI Industries Inc 20251124 0 18.09 18.29 17.81 17.96 158088 17.9194 down down correct
LZ.US LegalZoom.com Inc 20251124 0 9.27 9.355 9.14 9.18 2830630 9.18 down down correct
MANH.US Manhattan Associates Inc 20251124 0 170.5 171.59 169.16 171.45 379495 171.45 up down incorrect
MAPS.US WM Technology Inc 20251124 0 0.79 0.825 0.77 0.8065 938061 0.8065 up up correct
MAPSW.US WM Technology Inc 20251124 0 0.0117 0.012 0.011 0.011 69245 0.011 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251124 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251124 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251124 0 295.55 297.96 292.72 296.23 2348200 295.6588 up up correct
MARA.US Marathon Digital Holdings Inc 20251124 0 10.38 11.28 10.12 11.21 53592200 11.21 up up correct
MARK.US Remark Holdings Inc 20251124 0 0.005 0.005 0.005 0.005 13342 0.005
MARPS.US Marine Petroleum Trust 20251124 0 4.21 4.22 4.14 4.14 6400 4.0014 down down correct
MASI.US Masimo Corporation 20251124 0 149.45 151.37 145.08 145.62 769396 145.62 down down correct
MASS.US 908 Devices Inc 20251124 0 5.93 6.38 5.93 6.18 424919 6.18 up up correct
MAT.US Mattel Inc 20251124 0 19.8 20.31 19.73 20.05 3414600 20.05 up up correct
MATW.US Matthews International Corporation 20251124 0 24.4 24.505 23.57 24.2 546585 23.7237 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251124 0 2.71 2.94 2.71 2.9 64892 2.9 up up correct
MBCN.US Middlefield Banc Corp 20251124 0 33.82 33.9 33.37 33.43 19811 33.0287 down down correct
MBIN.US Merchants Bancorp 20251124 0 31.45 31.585 30.95 31.34 109522 31.2535 down down correct
MBINN.US Merchants Bancorp 20251124 0 19.35 19.4 19.3 19.3 6100 18.9187 down down correct
MBIO.US Mustang Bio Inc 20251124 0 1.18 1.2 1.13 1.18 118692 1.18
MBOT.US Microbot Medical Inc 20251124 0 1.85 1.93 1.835 1.92 1393164 1.92 up down incorrect
MBRX.US Moleculin Biotech Inc 20251124 0 0.4 0.405 0.3411 0.3661 282726 9.1525 down down correct
MBUU.US Malibu Boats Inc 20251124 0 26.45 27.4 25.69 27.07 319012 27.07 up up correct
MBWM.US Mercantile Bank Corporation 20251124 0 45.59 45.74 44.8701 45.06 91508 44.3639 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251124 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251124 0 25.85 26.24 25.85 26.14 92400 25.9185 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20251124 0 18.01 18.19 17.6 18 171656 18 down down correct
MCHP.US Microchip Technology Incorporated 20251124 0 50.54 51.51 50.1 51.25 12016400 50.95 up up correct
MCHX.US Marchex Inc 20251124 0 1.45 1.61 1.45 1.61 62217 1.61 up up correct
MCRB.US Seres Therapeutics Inc 20251124 0 17.65 18.27 16.3001 16.97 181086 16.97 down down correct
MCRI.US Monarch Casino & Resort Inc 20251124 0 96.42 97.2925 95.8 96 80167 95.403 down down correct
MDB.US MongoDB Inc 20251124 0 325.05 334.65 324.36 330.63 2209000 330.63 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20251124 0 547.96 594.99 545 587.92 762692 587.92 up up correct
MDIA.US MediaCo Holding Inc 20251124 0 0.95 0.97 0.93 0.95 40718 0.95
MDLZ.US Mondelez International Inc 20251124 0 57 57.09 55.89 56.19 10860000 55.6774 down down correct
MDRR.US Medalist Diversified REIT Inc 20251124 0 13.5 13.7 13.15 13.36 4388 13.2873 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20251124 0 4.8 4.85 4.8 4.85 75296 4.85 up up correct
MDWD.US MediWound Ltd 20251124 0 17.17 18.2 17.08 18.12 113014 18.12 up up correct
MDXG.US MiMedx Group Inc 20251124 0 6.74 6.84 6.67 6.78 857900 6.78 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20251124 0 3.35 3.58 3.34 3.57 124500 3.57 up up correct
MEDP.US Medpace Holdings Inc 20251124 0 597.13 620.79 593.44 618.49 555557 618.49 up up correct
MELI.US MercadoLibre Inc 20251124 0 1970 2011 1935.09 2008.92 870208 2008.92 up up correct
MEOH.US Methanex Corporation 20251124 0 34.96 35.05 34.1 34.54 416357 34.376 down down correct
MERC.US Mercer International Inc 20251124 0 1.61 1.65 1.505 1.64 482879 1.64 up up correct
MESA.US Mesa Air Group Inc 20251124 0 1.38 1.4739 1.35 1.4 266763 21 up up correct
MESO.US Mesoblast Limited 20251124 0 15.31 16 15.1301 15.62 260229 15.62 up up correct
METC.US Ramaco Resources Inc 20251124 0 16.15 16.59 15.695 16.47 2244916 16.47 up up correct
MFH.US Mercurity Fintech Holding Inc 20251124 0 10.85 14.1 10.45 10.47 763746 10.47 down down correct
MFIN.US Medallion Financial Corp 20251124 0 9.55 9.62 9.351 9.55 24061 9.55
MGEE.US MGE Energy Inc 20251124 0 82.1 82.32 80.9401 81.88 137694 80.9408 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20251124 0 22.88 23.43 22.48 23.32 52217 23.1883 up up correct
MGNI.US Magnite Inc 20251124 0 13.92 14.81 13.89 14.74 4571200 14.74 up down incorrect
MGNX.US MacroGenics Inc 20251124 0 1.4 1.4675 1.39 1.42 880694 1.42 up up correct
MGPI.US MGP Ingredients Inc 20251124 0 22.73 22.79 21.67 21.84 391308 21.84 down down correct
MGRC.US McGrath RentCorp 20251124 0 99.44 100.07 98.6501 99.67 178514 99.2355 up up correct
MGTX.US MeiraGTx Holdings plc 20251124 0 7.55 7.86 7.46 7.57 470871 7.57 up up correct
MGYR.US Magyar Bancorp Inc 20251124 0 16.87 17 16.87 16.93 1965 16.8359 up up correct
MIDD.US The Middleby Corporation 20251124 0 117.04 117.53 115.415 115.69 677669 115.69 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251124 0 5 5.35 4.4018 5.1 628212 5.1 up down incorrect
MIND.US MIND Technology Inc 20251124 0 9.08 9.39 9.03 9.1 194736 9.1 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251124 0 70.73 73.96 70.62 72.2 285693 72.2 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20251124 0 2.49 2.49 2.315 2.37 3686200 2.37 down up incorrect
MITK.US Mitek Systems Inc 20251124 0 8.95 9.035 8.73 8.91 435087 8.91 down down correct
MKSI.US MKS Instruments Inc 20251124 0 144 150.76 144 149.95 715400 149.8054 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251124 0 16.17 16.17 15.77 16.04 17700 16.04 down down correct
MKTX.US MarketAxess Holdings Inc 20251124 0 161.48 162.44 159.84 161.8 522134 161.09 up up correct
MLAB.US Mesa Laboratories Inc 20251124 0 71.19 78.179 70.185 77.74 593092 77.4556 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20251124 0 10.42 10.42 10.37 10.37 2138 10.37 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251124 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251124 0 8.77 8.92 8.715 8.9 2356276 8.9 up up correct
MLKN.US MillerKnoll Inc 20251124 0 15.21 15.395 14.95 15.32 1360011 15.0033 up up correct
MMLP.US Martin Midstream Partners L.P 20251124 0 2.62 2.645 2.62 2.63 5814 2.6252 up up correct
MMSI.US Merit Medical Systems Inc 20251124 0 87.13 87.845 86.11 87.17 727313 87.17 up up correct
MMYT.US MakeMyTrip Limited 20251124 0 73.83 74.88 72.37 72.64 584702 72.64 down down correct
MNDO.US MIND C.T.I. Ltd 20251124 0 1.17 1.17 1.14 1.15 65945 1.15 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20251124 0 147.43 148.74 143.26 145.235 2176700 145.235 down down correct
MNKD.US MannKind Corporation 20251124 0 5.16 5.19 5.07 5.13 2315800 5.13 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251124 0 10.69 11.87 10.532 11.75 2134101 11.75 up up correct
MNOV.US MediciNova Inc 20251124 0 1.43 1.52 1.42 1.42 442780 1.42 down down correct
MNPR.US Monopar Therapeutics Inc 20251124 0 92.94 100.5 90 92.75 170100 92.75 down down correct
MNRO.US Monro Inc 20251124 0 18.19 18.6 17.88 18.44 1102467 17.9417 up up correct
MNSB.US MainStreet Bancshares Inc 20251124 0 19.12 19.15 18.8 18.8 20118 18.7178 down down correct
MNSBP.US MainStreet Bancshares Inc 20251124 0 24.81 25 24.1 24.517 3000 24.0531 down down correct
MNST.US Monster Beverage Corporation 20251124 0 72.2 73.62 72.01 73.24 10333980 73.24 up up correct
MNTK.US Montauk Renewables Inc 20251124 0 1.75 1.755 1.655 1.67 667097 1.67 down down correct
MNTS.US Momentus Inc 20251124 0 0.602 0.66 0.6 0.612 28526 10.9286 up up correct
MNTSW.US Momentus Inc 20251124 0 0.0164 0.0168 0.0159 0.0159 2719 0.0159 down down correct
MOFG.US MidWestOne Financial Group Inc 20251124 0 38.26 38.5 37.71 38.49 314160 38.0346 up up correct
MOGO.US Mogo Inc 20251124 0 1.13 1.23 1.11 1.22 121391 1.22 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20251124 0 4.111 4.111 4 4 976 4 down down correct
MOMO.US Momo Inc 20251124 0 7.11 7.19 7 7.02 1306980 7.02 down down correct
MORN.US Morningstar Inc 20251124 0 211.06 212.175 209.37 210.18 324004 209.6964 down down correct
MOTS.US Motus GI Holdings Inc 20251124 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MOVE.US Movano Inc 20251124 0 10.42 11.73 10.25 11.73 30027 11.73 up up correct
MPAA.US Motorcar Parts of America Inc 20251124 0 12.91 13.78 12.76 13.7 191484 13.7 up up correct
MPB.US Mid Penn Bancorp Inc 20251124 0 29.36 29.61 28.5 29.11 86390 28.9246 down down correct
MPWR.US Monolithic Power Systems Inc 20251124 0 887.69 903.63 881.89 892.97 1145218 891.4622 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20251124 0 4.75 4.78 4.68 4.77 3823300 4.77 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20251124 0 0.93 0.97 0.93 0.97 4000 0.97 up down incorrect
MRAM.US Everspin Technologies Inc 20251124 0 7.53 7.81 7.52 7.75 112633 7.75 up up correct
MRBK.US Meridian Corporation 20251124 0 15.05 15.35 15.02 15.12 46977 15.0178 up up correct
MRCC.US Monroe Capital Corporation 20251124 0 6.11 6.29 6.1075 6.25 31806 6.0769 up up correct
MRCY.US Mercury Systems Inc 20251124 0 66.68 67.335 65.8 66.67 424552 66.67 down up incorrect
MREO.US Mereo BioPharma Group plc 20251124 0 1.81 1.87 1.77 1.79 1446470 1.79 down up incorrect
MRKR.US Marker Therapeutics Inc 20251124 0 1.05 1.14 1.05 1.13 351386 1.13 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251124 0 2.01 2.04 1.983 2.015 57135 2.015 up up correct
MRNA.US Moderna Inc 20251124 0 23.76 24.34 23.545 24.15 9557200 24.15 up up correct
MRSN.US Mersana Therapeutics Inc 20251124 0 27.3 27.785 27.15 27.39 107679 27.39 up up correct
MRTN.US Marten Transport Ltd 20251124 0 9.84 9.9 9.68 9.8 819157 9.7503 down down correct
MRUS.US Merus N.V 20251124 0 95.8 96.02 95.8 95.95 1166666 95.95 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251124 0 3.74 3.8 3.61 3.68 1197540 3.68 down down correct
MRVL.US Marvell Technology Inc 20251124 0 78.49 84.58 78 83.79 23945131 83.7298 up up correct
MS.US PO 20251124 0 17.51 17.57 17.47 17.54 90755 17.2788 up down incorrect
MSBI.US Midland States Bancorp Inc 20251124 0 15.74 15.8 15.57 15.61 100575 15.3946 down up incorrect
MSEX.US Middlesex Water Company 20251124 0 50.02 50.65 49.0001 49.87 222262 49.5459 down down correct
MSFT.US Microsoft Corporation 20251124 0 475 476.9 468.02 474 34421047 472.9206 down down correct
MSGM.US Motorsport Games Inc 20251124 0 2.68 2.77 2.65 2.74 156500 2.74 up up correct
MSTR.US MicroStrategy Incorporated 20251124 0 171.62 179.84 166.01 179.04 23282600 179.04 up up correct
MTC.US Mmtec Inc 20251124 0 2.31 2.6 2.31 2.55 288500 2.55 up up correct
MTCH.US Match Group Inc 20251124 0 32.44 32.98 32.29 32.55 4630400 32.3595 up up correct
MTEX.US Mannatech Incorporated 20251124 0 9.77 9.84 9.6 9.84 3532 9.84 up up correct
MTLS.US Materialise NV 20251124 0 5.99 6.1082 5.86 5.9 94764 5.9 down down correct
MTRX.US Matrix Service Company 20251124 0 11.3 11.465 11.06 11.28 230008 11.28 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251124 0 159.9 166.88 158.015 165.97 1276020 165.97 up up correct
MU.US Micron Technology Inc 20251124 0 213.41 226.11 212.36 223.93 33052800 223.8396 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251124 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251124 0 25.92 26.11 25.79 26.05 77064 25.7296 up up correct
MVIS.US MicroVision Inc 20251124 0 0.95 1 0.89 0.98 6031700 0.98 up up correct
MVST.US Microvast Holdings Inc 20251124 0 3.44 3.48 3.36 3.41 5234076 3.41 down down correct
MVSTW.US Microvast Holdings Inc 20251124 0 0.2254 0.2254 0.19 0.1956 57115 0.1956 down down correct
MXCT.US MaxCyte Inc. 20251124 0 1.685 1.7 1.625 1.67 482400 1.67 down down correct
MYFW.US First Western Financial Inc 20251124 0 23.29 23.38 23.095 23.35 9785 23.35 up up correct
MYGN.US Myriad Genetics Inc 20251124 0 7.38 7.785 7.315 7.73 1311434 7.73 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251124 0 0.9801 0.9999 0.92 0.9615 256586 0.9615 down down correct
MYPS.US Playstudios Inc 20251124 0 0.59 0.621 0.5889 0.5908 562556 0.5908 up up correct
MYPSW.US MYPSW 20251124 0 0.019 0.019 0.018 0.019 22800 0.019
MYRG.US MYR Group Inc 20251124 0 204.29 213.53 204.29 211.99 198400 211.99 up down incorrect
MYSZ.US My Size Inc 20251124 0 0.8 0.92 0.78 0.883 68800 0.883 up down incorrect
NAII.US Natural Alternatives International Inc 20251124 0 3.21 3.69 3.14 3.68 57291 3.68 up up correct
NAOV.US NanoVibronix Inc 20251124 0 3.81 4.41 3.74 4.13 17986 4.13 up up correct
NATH.US Nathan's Famous Inc 20251124 0 94.3 94.3 90.59 90.94 38866 90.4887 down up incorrect
NATR.US Nature's Sunshine Products Inc 20251124 0 20.91 21.4 20.84 20.89 127600 20.89 down down correct
NAUT.US Nautilus Biotechnology Inc 20251124 0 2.2 2.26 2.0001 2.07 451466 2.07 down down correct
NAVI.US Navient Corporation 20251124 0 11.84 11.985 11.655 11.83 1563876 11.4597 down down correct
NBIX.US Neurocrine Biosciences Inc 20251124 0 142.02 143.505 139.27 141.25 1206626 141.25 down down correct
NBN.US Northeast Bank 20251124 0 84.09 86.17 83.01 83.89 91136 83.8831 down down correct
NBST.US Newbury Street Acquisition Corporation 20251124 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251124 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251124 0 41.15 41.41 40.775 41.14 251591 40.4197 down up incorrect
NBTX.US Nanobiotix S.A 20251124 0 21.06 22.39 21.06 22 63841 22 up down incorrect
NCMI.US National CineMedia Inc 20251124 0 4.16 4.21 4.095 4.16 343302 4.16
NCNA.US NuCana plc 20251124 0 3.5 3.84 3.5 3.8 70200 3.8 up up correct
NCNO.US nCino Inc 20251124 0 24.4 24.54 23.9 24.1 1621500 24.1 down down correct
NCSM.US NCS Multistage Holdings Inc 20251124 0 36.11 36.5099 35.14 35.14 17111 35.14 down down correct
NCTY.US The9 Limited 20251124 0 7.36 7.52 6.9 7.41 36500 7.41 up up correct
NDAQ.US Nasdaq Inc 20251124 0 87.55 89.09 87.55 88.44 4586581 88.1755 up up correct
NDLS.US Noodles & Company 20251124 0 0.61 0.689 0.605 0.6532 84044 5.2256 up up correct
NDRA.US ENDRA Life Sciences Inc 20251124 0 4.31 4.9 4.14 4.74 32000 4.74 up up correct
NDSN.US Nordson Corporation 20251124 0 233.4 234.6616 231.31 233.04 483741 232.2316 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251124 0 20.075 20.45 19.96 20.37 52279 20.1911 up up correct
NEGG.US Newegg Commerce Inc 20251124 0 70.89 77.8 66.84 77.4 239000 77.4 up up correct
NEO.US NeoGenomics Inc 20251124 0 11.48 11.67 11.27 11.61 2449200 11.61 up up correct
NEOG.US Neogen Corporation 20251124 0 5.77 5.98 5.6 5.86 3611739 5.86 up up correct
NEON.US Neonode Inc 20251124 0 2.01 2.09 2 2.07 220200 2.07 up up correct
NEPH.US Nephros Inc 20251124 0 4.87 5.16 4.87 4.87 43692 4.87
NERV.US Minerva Neurosciences Inc 20251124 0 3.95 4.1 3.78 3.78 59400 3.78 down down correct
NESR.US National Energy Services Reunited Corp 20251124 0 13.74 14.385 13.58 14.32 1051300 14.32 up up correct
NEWT.US Newtek Business Services Corp 20251124 0 10.12 10.28 9.97 10.25 210896 10.0908 up up correct
NEXI.US NexImmune Inc 20251124 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251124 0 5.67 5.8 5.455 5.61 3685905 5.61 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251124 0 10.53 10.68 10.34 10.52 915814 10.4194 down up incorrect
NFE.US New Fortress Energy Inc 20251124 0 1.17 1.27 1.1 1.21 17645510 1.21 up up correct
NFLX.US Netflix Inc 20251124 0 104.25 108.04 103.32 106.97 62918289 106.97 up up correct
NHTC.US Natural Health Trends Corp 20251124 0 2.82 2.85 2.64 2.7 31600 2.6278 down down correct
NICE.US NICE Ltd 20251124 0 107.12 108.76 104.67 105.4 1224439 105.4 down down correct
NICHX.US NICHX 20251124 0 26.72 26.72 26.72 26.72 0 26.1189
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251124 0 3.6 3.76 3.6 3.6481 10641 3.6481 up up correct
NIU.US Niu Technologies 20251124 0 3.37 3.5 3.35 3.49 609612 3.49 up up correct
NKSH.US National Bankshares Inc 20251124 0 29.34 30.144 28.55 29.08 18467 29.08 down up incorrect
NKTR.US Nektar Therapeutics 20251124 0 55.08 59.2899 55.08 58.64 944632 58.64 up up correct
NKTX.US Nkarta Inc 20251124 0 1.81 1.83 1.78 1.79 535875 1.79 down down correct
NMFC.US New Mountain Finance Corporation 20251124 0 9.28 9.445 9.28 9.41 443767 9.0957 up up correct
NMIH.US NMI Holdings Inc 20251124 0 37.46 38.08 37.41 37.62 531852 37.62 up up correct
NMRD.US Nemaura Medical Inc 20251124 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20251124 0 16.46 16.78 16.07 16.67 2556763 16.67 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20251124 0 0.649 0.688 0.628 0.6642 105717 0.6642 up up correct
NNAVW.US NextNav Inc. Warrant 20251124 0 4.74 5.21 4.54 5.13 39430 5.13 up up correct
NNBR.US NN Inc 20251124 0 1.26 1.46 1.26 1.29 677721 1.29 up up correct
NNDM.US Nano Dimension Ltd 20251124 0 1.58 1.61 1.54 1.61 2365000 1.61 up up correct
NNOX.US Nano 20251124 0 4.235 4.28 3.97 4.13 3681262 4.13 down down correct
NODK.US NI Holdings Inc 20251124 0 13.46 13.69 13.4 13.45 6762 13.45 down down correct
NOTV.US Inotiv Inc 20251124 0 0.8154 0.86 0.7914 0.8029 643497 0.8029 down up incorrect
NOVT.US Novanta Inc 20251124 0 106.57 109.4799 104.75 108.74 552166 108.74 up up correct
NPCE.US NeuroPace Inc 20251124 0 14.23 16.31 14.23 16.26 451662 16.26 up down incorrect
NRC.US National Research Corporation 20251124 0 17.63 17.98 17.005 17.32 133601 17.1727 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251124 0 13.94 14.48 13.85 14.4 781150 14.4 up up correct
NRIM.US Northrim BanCorp Inc 20251124 0 24.24 24.61 23.93 24.5 119945 24.1968 up up correct
NRIX.US Nurix Therapeutics Inc 20251124 0 16.97 17.65 16.75 17.15 2694300 17.15 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251124 0 2.13 2.25 2.1208 2.24 262925 2.24 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20251124 0 0.065 0.0758 0.065 0.0758 2766 0.0758 up up correct
NSIT.US Insight Enterprises Inc 20251124 0 84.64 85.9 82.33 83.81 726631 83.81 down down correct
NSPR.US InspireMD Inc 20251124 0 2.05 2.05 1.93 1.96 194000 1.96 down up incorrect
NSSC.US Napco Security Technologies Inc 20251124 0 38.83 39.545 38.495 38.78 392414 38.654 down down correct
NSYS.US Nortech Systems Incorporated 20251124 0 7.24 7.44 7.04 7.17 6900 7.17 down down correct
NTAP.US NetApp Inc 20251124 0 107.88 110.66 107.55 108.96 3981649 108.4309 up up correct
NTCT.US NetScout Systems Inc 20251124 0 26.16 26.5 25.88 26.39 606369 26.39 up up correct
NTES.US NetEase Inc 20251124 0 139.25 140.01 138.54 139.2 907400 138.6322 down down correct
NTGR.US NETGEAR Inc 20251124 0 25.11 25.88 25.11 25.38 717314 25.38 up up correct
NTIC.US Northern Technologies International Corporation 20251124 0 7.51 7.5366 7.47 7.48 42914 7.4718 down down correct
NTLA.US Intellia Therapeutics Inc 20251124 0 8.26 8.37 8.135 8.35 3962841 8.35 up up correct
NTNX.US Nutanix Inc 20251124 0 57.63 58.58 56.95 58.32 5141142 58.32 up up correct
NTRA.US Natera Inc 20251124 0 230.63 239.4 227.71 238.58 2404011 238.58 up up correct
NTRB.US Nutriband Inc. Common Stock 20251124 0 4.79 4.9 4.62 4.68 27298 4.68 down down correct
NTRBW.US Nutriband Inc. Warrant 20251124 0 1.4 1.4 1.4 1.4 0 1.4
NTRS.US Northern Trust Corporation 20251124 0 126.42 129.26 126.24 128.75 1971100 127.2633 up up correct
NTRSO.US Northern Trust Corporation 20251124 0 19.52 19.63 19.43 19.578 19800 19.284 up up correct
NTWK.US NetSol Technologies Inc 20251124 0 3 3.1583 3 3.01 33942 3.01 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251124 0 106.86 112.11 106.86 109.53 720852 109.53 up up correct
NUWE.US Nuwellis Inc 20251124 0 2.07 2.17 2.02 2.16 15400 2.16 up up correct
NVAX.US Novavax Inc 20251124 0 6.46 6.65 6.41 6.63 4087500 6.63 up down incorrect
NVCR.US NovoCure Limited 20251124 0 11.95 12.56 11.92 12.53 1758265 12.53 up down incorrect
NVDA.US NVIDIA Corporation 20251124 0 179.49 183.5 176.48 182.55 256618297 182.5398 up up correct
NVEC.US NVE Corporation 20251124 0 59.79 61.13 59.65 60.11 64800 59.2193 up up correct
NVMI.US Nova Measuring Instruments Ltd 20251124 0 289.99 300.44 289.02 298.05 434226 298.05 up up correct
NVNO.US enVVeno Medical Corp 20251124 0 0.335 0.355 0.326 0.345 20543 12.075 up up correct
NVOS.US Novo Integrated Sciences Inc 20251124 0 0.005 0.0051 0.0001 0.0001 1046 0.0001 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20251124 0 7.67 8.315 7.57 8.29 21113200 8.29 up down incorrect
NVVE.US Nuvve Holding Corp 20251124 0 0.22 0.245 0.22 0.24 475653 9.6 up down incorrect
NVVEW.US Nuvve Holding Corp 20251124 0 0.02 0.0217 0.019 0.0191 28265 0.0191 down down correct
NWBI.US Northwest Bancshares Inc 20251124 0 11.76 11.82 11.67 11.74 780632 11.5653 down down correct
NWE.US NorthWestern Corporation 20251124 0 65.74 66.97 65.4 66.77 686609 66.1204 up up correct
NWFL.US Norwood Financial Corp 20251124 0 28.02 28.02 27.56 27.83 14142 27.5143 down up incorrect
NWL.US Newell Brands Inc 20251124 0 3.34 3.49 3.29 3.46 20160800 3.3408 up down incorrect
NWPX.US Northwest Pipe Company 20251124 0 56 57.5 55.425 56.93 57581 56.93 up up correct
NWS.US News Corporation 20251124 0 29 29.16 28.62 28.86 910100 28.86 down down correct
NWSA.US News Corporation 20251124 0 25.38 25.67 25.15 25.23 6971800 25.23 down down correct
NXPI.US NXP Semiconductors N.V 20251124 0 192.25 193.68 190.23 191.56 4513700 190.7082 down up incorrect
NXST.US Nexstar Media Group Inc 20251124 0 184.72 188 180.79 186.7 479132 185.224 up up correct
NXTC.US NextCure Inc 20251124 0 10.8 15.74 10.8 14.11 260400 14.11 up up correct
NXTP.US Nextplay Technologies Inc 20251124 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251124 0 4.57 4.76 4.445 4.54 53782 4.54 down down correct
OBLG.US Oblong Inc 20251124 0 1.88 1.94 1.8 1.88 49300 1.88
OBT.US Orange County Bancorp Inc. Common Stock 20251124 0 26.74 26.96 26.1 26.24 18900 25.9251 down down correct
OCC.US Optical Cable Corporation 20251124 0 6.7 7.23 6.68 7.06 16300 7.06 up up correct
OCCI.US OFS Credit Company Inc 20251124 0 4.49 4.7 4.49 4.69 310600 4.3532 up up correct
OCCIO.US OFS Credit Company Inc 20251124 0 24.86 24.928 24.86 24.928 700 24.5476 up up correct
OCFC.US OceanFirst Financial Corp 20251124 0 18.16 18.42 17.765 18.32 369736 18.1246 up up correct
OCG.US Oriental Culture Holding LTD 20251124 0 2.4 2.947 2.24 2.73 104 583.9167 up up correct
OCGN.US Ocugen Inc 20251124 0 1.17 1.22 1.17 1.19 2534900 1.19 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20251124 0 13.51 13.6599 13.445 13.61 813107 13.2094 up up correct
OCUL.US Ocular Therapeutix Inc 20251124 0 12.33 12.5 11.725 12.1 4266856 12.1 down down correct
ODFL.US Old Dominion Freight Line Inc 20251124 0 133.95 134.05 131.75 132.33 2663200 131.8839 down down correct
ODP.US The ODP Corporation 20251124 0 27.91 27.97 27.91 27.93 1298000 27.93 up up correct
OESX.US Orion Energy Systems Inc 20251124 0 15.59 16.091 13.54 14.22 61648 14.22 down down correct
OFED.US Oconee Federal Financial Corp 20251124 0 14.55 14.55 14.3225 14.3225 1000 14.2289 down down correct
OFIX.US Orthofix Medical Inc 20251124 0 15.3 15.91 14.865 15.81 240385 15.81 up up correct
OFLX.US Omega Flex Inc 20251124 0 27.15 27.39 26.11 26.33 31300 26.0315 down down correct
OFS.US OFS Capital Corporation 20251124 0 4.77 4.81 4.59 4.74 72201 4.5811 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251124 0 23.601 23.601 23.601 23.601 100 23.2978
OGI.US OrganiGram Holdings Inc 20251124 0 1.49 1.57 1.481 1.56 408900 1.56 up up correct
OKTA.US Okta Inc 20251124 0 79.14 80.07 78.054 79.15 3059931 79.15 up up correct
OLB.US The OLB Group Inc 20251124 0 0.98 1.08 0.98 1.05 28233 1.05 up up correct
OLED.US Universal Display Corporation 20251124 0 113.79 115.11 113.0421 114.54 555128 114.1023 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251124 0 124.37 124.64 119.8 120.85 1051737 120.85 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251124 0 23.21 25.082 22.57 25.05 5378400 25.05 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251124 0 1.09 1.125 1.0704 1.09 1663121 1.09
OM.US Outset Medical Inc 20251124 0 4.33 4.4 4.13 4.33 519400 4.33
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251124 0 102.2 103.46 101.155 103.27 65187 100.8649 up down incorrect
OMCL.US Omnicell Inc 20251124 0 35.76 36.59 35.76 36.24 448427 36.24 up down incorrect
OMER.US Omeros Corporation 20251124 0 8.92 10 8.9 9.76 2516073 9.76 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20251124 0 1.79 1.8 1.665 1.74 976059 1.74 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20251124 0 0.1681 0.175 0.1657 0.175 2880 0.175 up up correct
ON.US ON Semiconductor Corporation 20251124 0 47.19 47.98 46.68 47.39 12237870 47.39 up up correct
ONB.US Old National Bancorp 20251124 0 21.1 21.36 20.96 21.26 2492900 20.997 up up correct
ONCY.US Oncolytics Biotech Inc 20251124 0 1.01 1.045 0.99 1.03 309398 1.03 up up correct
ONDS.US Ondas Holdings Inc 20251124 0 6.785 8.8 6.67 8.72 177068100 8.72 up up correct
ONEW.US OneWater Marine Inc 20251124 0 11.23 11.55 11 11.37 216625 11.37 up up correct
OPBK.US OP Bancorp 20251124 0 13.12 13.2866 13.11 13.17 41204 13.0608 up up correct
OPCH.US Option Care Health Inc 20251124 0 29.81 30.2 29.15 29.92 2319991 29.92 up up correct
OPEN.US Opendoor Technologies Inc 20251124 0 6.75 8.08 6.74 7.69 156567900 7.69 up up correct
OPGN.US OpGen Inc 20251124 0 5 5.75 4.9 5.71 30574 5.71 up up correct
OPHC.US OptimumBank Holdings Inc 20251124 0 4.13 4.19 4.13 4.16 8400 4.16 up up correct
OPINL.US Office Properties Income Trust 20251124 0 2.1 2.286 2.03 2.2 41200 2.2 up up correct
OPK.US OPKO Health Inc 20251124 0 1.32 1.34 1.29 1.3 5267397 1.3 down down correct
OPRA.US Opera Limited 20251124 0 13.05 13.5 12.97 13.45 671728 13.083 up up correct
OPRT.US Oportun Financial Corporation 20251124 0 4.69 4.8 4.61 4.78 331082 4.78 up down incorrect
OPRX.US OptimizeRx Corporation 20251124 0 14.59 15.44 14.59 15.29 205400 15.29 up down incorrect
ORGN.US Origin Materials Inc 20251124 0 0.4477 0.4655 0.4401 0.4609 733783 0.4609 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20251124 0 0.013 0.013 0.0124 0.0124 2750 0.0124 down up incorrect
ORGO.US Organogenesis Holdings Inc 20251124 0 5.54 5.65 5.242 5.39 2003333 5.39 down up incorrect
ORGS.US Orgenesis Inc 20251124 0 0.21 0.7 0.21 0.7 230 0.7 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20251124 0 11.64 12.005 11.5 11.79 1383315 11.79 up up correct
ORLY.US O'Reilly Automotive Inc 20251124 0 100.62 100.75 98.66 99 6226600 99 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251124 0 2.62 2.65 2.52 2.59 233819 2.4145 down down correct
ORRF.US Orrstown Financial Services Inc 20251124 0 35.21 35.695 34.845 35.13 121249 34.8618 down down correct
OSBC.US Old Second Bancorp Inc 20251124 0 18.5 18.6 17.87 18.42 355794 18.3555 down down correct
OSIS.US OSI Systems Inc 20251124 0 251.29 258.25 250 256.34 240716 256.34 up up correct
OSPN.US OneSpan Inc 20251124 0 11.99 12.23 11.84 12.07 651153 12.07 up up correct
OSS.US One Stop Systems Inc 20251124 0 4.46 4.67 4.36 4.64 268968 4.64 up up correct
OSUR.US OraSure Technologies Inc 20251124 0 2.28 2.445 2.28 2.42 1162202 2.42 up up correct
OSW.US OneSpaWorld Holdings Limited 20251124 0 20.34 20.54 19.6601 19.84 753735 19.84 down down correct
OTEX.US Open Text Corporation 20251124 0 32.91 33.32 32.69 33.28 946200 32.6573 up up correct
OTLK.US Outlook Therapeutics Inc 20251124 0 1.92 2.02 1.79 1.8 2710645 1.8 down down correct
OTLY.US Oatly Group AB 20251124 0 11.71 12.29 11.67 12.07 76554 12.07 up up correct
OTTR.US Otter Tail Corporation 20251124 0 81.55 81.55 80 80.31 193960 79.7764 down up incorrect
OVBC.US Ohio Valley Banc Corp 20251124 0 39.75 39.75 38.5 38.9 20146 38.6841 down down correct
OVID.US Ovid Therapeutics Inc 20251124 0 1.44 1.555 1.42 1.49 3030726 1.49 up up correct
OVLY.US Oak Valley Bancorp 20251124 0 28.39 28.39 27.9 27.92 5485 27.5923 down down correct
OWSCX.US OWSCX 20251124 0 19.5 19.5 19.5 19.5 0 19.0525
OXBR.US Oxbridge Re Holdings Limited 20251124 0 1.31 1.44 1.28 1.41 26735 1.41 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20251124 0 0.275 0.275 0.25 0.25 207 0.25 down down correct
OXLC.US Oxford Lane Capital Corp 20251124 0 13.21 13.98 13.19 13.94 1872600 12.6831 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251124 0 24.03 24.03 24 24 2000 23.5808 down down correct
OXLCP.US Oxford Lane Capital Corp 20251124 0 24.39 24.43 24.38 24.43 7800 24.0457 up up correct
OXSQ.US Oxford Square Capital Corp 20251124 0 1.81 1.87 1.81 1.84 725110 1.7408 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251124 0 23.78 23.9 23.68 23.795 1800 23.4579 up up correct
OZK.US Bank OZK 20251124 0 45.06 45.33 44.579 44.86 1430687 44.4299 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20251124 0 16.37 16.599 16.33 16.33 52900 16.0482 down up incorrect
PAA.US Plains All American Pipeline L.P 20251124 0 17.02 17.21 16.94 17.18 2258794 16.8157 up up correct
PAAS.US Pan American Silver Corp 20251124 0 36.88 39.08 36.76 38.99 4443100 38.8878 up up correct
PACB.US Pacific Biosciences of California Inc 20251124 0 2.193 2.525 2.18 2.5 18884561 2.5 up up correct
PAGP.US Plains GP Holdings L.P 20251124 0 17.95 18.245 17.89 18.19 1660695 17.8252 up up correct
PAHC.US Phibro Animal Health Corporation 20251124 0 41.81 43.24 41.42 43.08 264364 42.8647 up up correct
PALI.US Palisade Bio Inc 20251124 0 2.15 2.32 2.13 2.28 3330000 2.28 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20251124 0 6.75 7.0509 6.745 7.01 424975 6.9225 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20251124 0 185.42 186.58 181.92 183.89 16207030 183.89 down down correct
PASG.US Passage Bio Inc 20251124 0 8.08 8.75 7.607 8.56 29600 8.56 up down incorrect
PATK.US Patrick Industries Inc 20251124 0 103.8 105.81 101.5 104.94 318600 104.1254 up up correct
PAVM.US PAVmed Inc 20251124 0 0.3371 0.3371 0.311 0.3234 7780 9.702 down down correct
PAX.US Patria Investments Limited 20251124 0 14.36 14.49 14.265 14.39 570400 14.2358 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251124 0 5.515 5.585 5.44 5.51 2684355 5.51 down down correct
PAYS.US PaySign Inc 20251124 0 5.12 5.17 4.95 5.08 369252 5.08 down down correct
PAYX.US Paychex Inc 20251124 0 111.26 111.57 109.42 109.91 5405029 108.7789 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251124 0 20.911 20.99 20.8989 20.9305 741 20.9305 up up correct
PBFS.US Pioneer Bancorp Inc 20251124 0 13.23 13.4166 13.13 13.16 9885 13.16 down down correct
PBLA.US Panbela Therapeutics Inc 20251124 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20251124 0 4.9 5.1 4.89 4.98 465057 4.98 up up correct
PCAR.US PACCAR Inc 20251124 0 103.08 104.17 102.29 102.46 4084600 100.9108 down down correct
PCB.US PCB Bancorp 20251124 0 21.72 21.72 21.49 21.69 19600 21.4815 down down correct
PCH.US PotlatchDeltic Corporation 20251124 0 39.3 39.33 38.52 38.84 511800 38.4061 down down correct
PCRX.US Pacira BioSciences Inc 20251124 0 23.04 23.47 22.51 23.16 1123378 23.16 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251124 0 0.263 0.27 0.254 0.263 26508 6.575
PCT.US PureCycle Technologies Inc 20251124 0 8.03 8.41 7.62 8.37 6717490 8.37 up down incorrect
PCTTU.US PureCycle Technologies Inc 20251124 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251124 0 1.02 1.16 0.821 1.16 3715 1.16 up down incorrect
PCTY.US Paylocity Holding Corporation 20251124 0 149.05 149.05 145.15 145.44 567855 145.44 down down correct
PCVX.US Vaxcyte Inc 20251124 0 48.21 49.44 47.5 49.25 1168422 49.25 up up correct
PCYO.US Pure Cycle Corporation 20251124 0 11.2 11.2 10.965 11.01 27983 11.01 down down correct
PDD.US Pinduoduo Inc 20251124 0 115.08 115.66 113.01 113.49 8359800 113.49 down down correct
PDEX.US Pro 20251124 0 33 33.8 32.14 33 25938 33
PDFS.US PDF Solutions Inc 20251124 0 25.15 25.8891 24.96 25.6 419978 25.6 up down incorrect
PDLB.US PDL Community Bancorp 20251124 0 15.27 15.55 15.183 15.48 57971 15.48 up down incorrect
PDSB.US PDS Biotechnology Corporation 20251124 0 0.7481 0.7852 0.7311 0.7571 274871 0.7571 up down incorrect
PDSKX.US PDSKX 20251124 0 27.15 27.15 27.15 27.15 0 26.899
PDSRX.US PDSRX 20251124 0 26.94 26.94 26.94 26.94 0 26.6909
PDSYX.US PDSYX 20251124 0 27.52 27.52 27.52 27.52 0 27.2692
PEB.US PH 20251124 0 17.625 17.625 17.145 17.2 16111 16.86 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20251124 0 31.5 31.9 31.5 31.63 2892 31.1176 up up correct
PEBO.US Peoples Bancorp Inc 20251124 0 29.35 29.35 29.02 29.09 165528 28.7232 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251124 0 35.28 35.39 35.02 35.1 906845 34.7845 down down correct
PEGA.US Pegasystems Inc 20251124 0 54.59 55.01 54.03 54.37 1222127 54.3427 down up incorrect
PENN.US Penn National Gaming Inc 20251124 0 13.76 13.76 13.455 13.71 3517985 13.71 down up incorrect
PEP.US PepsiCo Inc 20251124 0 145.83 146.34 144.76 145.5 9391400 142.8147 down down correct
PERI.US Perion Network Ltd 20251124 0 9.69 9.83 9.66 9.77 193880 9.77 up up correct
PESI.US Perma 20251124 0 11.68 12.1 11.365 11.98 88105 11.98 up up correct
PETS.US PetMed Express Inc 20251124 0 1.62 1.663 1.59 1.64 170016 1.64 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20251124 0 1.08 1.44 1.045 1.28 39315 1.28 up up correct
PETZ.US TDH Holdings Inc 20251124 0 0.9654 0.9665 0.95 0.954 6367 0.954 down up incorrect
PFALX.US PFALX 20251124 0 7.19 7.19 7.19 7.19 0 6.8965
PFBC.US Preferred Bank 20251124 0 93.1 94.03 91.7 92.54 54800 91.7697 down up incorrect
PFFLX.US PFFLX 20251124 0 7.19 7.19 7.19 7.19 0 6.9023
PFG.US Principal Financial Group Inc 20251124 0 84.22 84.93 83.635 84.56 2668289 83.7678 up down incorrect
PFIS.US Peoples Financial Services Corp 20251124 0 48.49 48.705 47.7375 48.43 20563 47.2936 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20251124 0 9.1 9.26 9.02 9.19 1221300 8.8871 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251124 0 23.37 23.46 23.37 23.46 300 23.1371 up up correct
PGC.US Peapack 20251124 0 25.85 26.18 25.26 26.1 207343 26.062 up up correct
PGEN.US Precigen Inc 20251124 0 3.88 4.01 3.81 3.82 6546800 3.82 down down correct
PGNY.US Progyny Inc 20251124 0 26.39 26.65 25.805 26.33 1773900 26.33 down down correct
PHAR.US Pharming Group NV 20251124 0 16.85 17.5 16.72 17.12 16811 17.12 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20251124 0 14.69 15.24 14.6101 14.82 1403346 14.82 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251124 0 1.15 1.245 1.125 1.16 511940 1.16 up up correct
PHUN.US Phunware Inc 20251124 0 1.92 2.03 1.9 2.01 153300 2.01 up up correct
PHVS.US Pharvaris N.V 20251124 0 25 25.6 24.47 25.39 516961 25.39 up up correct
PI.US Impinj Inc 20251124 0 153.75 163.835 153.605 157.44 467400 157.44 up up correct
PIIVX.US PIIVX 20251124 0 43.7 43.7 43.7 43.7 0 43.7
PINC.US Premier Inc 20251124 0 19.73 19.73 19.73 19.73 1500 19.73
PKBK.US Parke Bancorp Inc 20251124 0 22.2028 22.28 22.09 22.28 12914 22.1198 up up correct
PKOH.US Park 20251124 0 19.88 20.5 19.88 20.13 24994 20.0295 up up correct
PLAB.US Photronics Inc 20251124 0 21.14 21.88 21.14 21.77 503794 21.77 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20251124 0 13.81 14.3 13.52 13.86 2678291 13.86 up up correct
PLBC.US Plumas Bancorp 20251124 0 42.57 42.57 41.87 42.02 7800 41.7549 down down correct
PLBY.US PLBY Group Inc 20251124 0 1.72 1.85 1.71 1.82 538485 1.82 up up correct
PLCE.US The Children's Place Inc 20251124 0 7.34 7.9 7.27 7.66 286872 7.66 up up correct
PLMR.US Palomar Holdings Inc 20251124 0 122.37 123.85 119 123.42 394600 123.42 up up correct
PLPC.US Preformed Line Products Company 20251124 0 193.69 196.475 189.67 195.18 84785 194.9866 up up correct
PLRX.US Pliant Therapeutics Inc 20251124 0 1.53 1.595 1.53 1.57 384390 1.57 up up correct
PLSE.US Pulse Biosciences Inc 20251124 0 13.05 13.46 12.95 13.09 220042 13.09 up up correct
PLTK.US Playtika Holding Corp 20251124 0 3.8 3.955 3.79 3.89 1487900 3.7944 up up correct
PLUG.US Plug Power Inc 20251124 0 2.02 2.08 1.91 1.96 113649398 1.96 down down correct
PLUS.US ePlus inc 20251124 0 91.54 93.3699 90.01 90.9 176233 90.3623 down down correct
PLXS.US Plexus Corp 20251124 0 138.49 141.5 136.565 138.23 254680 138.23 down down correct
PMAAX.US PMAAX 20251124 0 10.15 10.15 10.15 10.15 0 10.0189
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251124 0 0.6505 0.6505 0.63 0.65 30167 0.65 down down correct
PMFLX.US PMFLX 20251124 0 10.15 10.15 10.15 10.15 0 10.0029
PMT.US PC 20251124 0 19 19.15 19 19.12 13428 18.2921 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20251124 0 12.17 12.335 12.08 12.33 15364 12.33 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251124 0 1.32 1.37 1.31 1.35 225448 1.35 up down incorrect
PNBK.US Patriot National Bancorp Inc 20251124 0 1.27 1.31 1.23 1.29 239100 1.29 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20251124 0 90.31 90.66 89.44 90.16 701573 89.7123 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20251124 0 24.87 24.97 24.8101 24.9378 26948 24.9378 up up correct
PNNT.US PennantPark Investment Corporation 20251124 0 6.24 6.42 6.24 6.39 620800 6.1247 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251124 0 152.14 167.99 148.78 164.91 63526 164.91 up up correct
PNTG.US The Pennant Group Inc 20251124 0 26.58 27 26.4 26.8 220513 26.8 up down incorrect
POAI.US Predictive Oncology Inc 20251124 0 6.5 6.5 6.15 6.25 7847 6.25 down up incorrect
PODD.US Insulet Corporation 20251124 0 330.03 341.27 330.03 337.53 1129395 337.53 up down incorrect
POLA.US Polar Power Inc 20251124 0 2.19 2.44 2.19 2.44 18315 2.44 up down incorrect
POOL.US Pool Corporation 20251124 0 238.88 240.31 235.17 236.71 3865571 236.71 down down correct
POW.US Powered Brands 20251124 0 19.05 19.399 19.05 19.322 4200 19.2851 up up correct
POWI.US Power Integrations Inc 20251124 0 33.11 33.93 32.67 33.22 948200 32.8667 up up correct
POWL.US Powell Industries Inc 20251124 0 285 303 285 300.08 223707 299.9357 up up correct
POWW.US AMMO Inc 20251124 0 1.72 1.82 1.715 1.76 318261 1.76 up up correct
POWWP.US AMMO Inc 20251124 0 24.42 24.42 24.42 24.42 0 23.3452
PPBT.US Purple Biotech Ltd 20251124 0 0.77 0.865 0.743 0.822 75290 8.22 up up correct
PPC.US Pilgrim's Pride Corporation 20251124 0 38.32 38.49 37.36 37.43 1909806 37.43 down down correct
PPIH.US Perma 20251124 0 24.25 24.795 23.635 24.48 61482 24.48 up up correct
PPSI.US Pioneer Power Solutions Inc 20251124 0 3.58 3.62 3.44 3.48 48195 3.48 down down correct
PPTA.US Midas Gold Corp. 20251124 0 22.41 23.785 22.24 23.73 2393700 23.73 up up correct
PRAA.US PRA Group Inc 20251124 0 15.47 15.47 15.04 15.19 714651 15.19 down down correct
PRAX.US Praxis Precision Medicines Inc 20251124 0 172.55 192.7 167.32 190.855 1611900 190.855 up up correct
PRCH.US Porch Group Inc 20251124 0 9.14 9.47 9.05 9.45 1167911 9.45 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251124 0 29.86 30.71 29.71 30.01 1279700 30.01 up up correct
PRDO.US Perdoceo Education Corporation 20251124 0 28.75 29.33 26.66 27.41 1578400 27.1403 down down correct
PRFX.US PainReform Ltd 20251124 0 0.833 0.882 0.833 0.88 6879 4.4 up up correct
PRGS.US Progress Software Corporation 20251124 0 40.47 40.6551 39.64 40.07 725061 40.07 down up incorrect
PRIM.US Primoris Services Corporation 20251124 0 115 124.96 114.85 123.61 636157 123.5305 up down incorrect
PRIVX.US Sharespost 100 Fund 20251124 0 42.9 42.9 42.9 42.9 0 42.9
PRLD.US Prelude Therapeutics Incorporated 20251124 0 1.66 1.66 1.4 1.4 577729 1.4 down up incorrect
PRLVX.US PRLVX 20251124 0 42.07 42.07 42.07 42.07 0 42.07
PROF.US Profound Medical Corp 20251124 0 5.93 6.4 5.81 6.07 113516 6.07 up down incorrect
PROV.US Provident Financial Holdings Inc 20251124 0 15.5 15.5 14.95 15.07 7921 14.9405 down up incorrect
PRPH.US ProPhase Labs Inc 20251124 0 0.198 0.2 0.1754 0.18 149521 1.8 down down correct
PRPL.US Purple Innovation Inc 20251124 0 0.7308 0.77 0.69 0.7001 449631 0.7001 down down correct
PRPO.US Precipio Inc 20251124 0 24.85 25.45 23.67 24.59 15539 24.59 down down correct
PRQR.US ProQR Therapeutics N.V 20251124 0 2.06 2.3 2.06 2.2 289582 2.2 up up correct
PRTA.US Prothena Corporation plc 20251124 0 10.55 10.91 10.29 10.4 776169 10.4 down down correct
PRTC.US PureTech Health plc 20251124 0 15.77 15.77 15.77 15.77 796 15.77
PRTH.US Priority Technology Holdings Inc 20251124 0 5.41 5.76 5.31 5.75 552061 5.75 up up correct
PRTS.US CarParts.com Inc 20251124 0 0.4562 0.4911 0.4554 0.489 411037 0.489 up up correct
PRVA.US Privia Health Group Inc 20251124 0 23.9 24.225 23.8 23.98 650190 23.98 up up correct
PSA.US PQ 20251124 0 15.91 16.05 15.9038 15.94 7109 15.6948 up down incorrect
PSEC.US Prospect Capital Corporation 20251124 0 2.67 2.705 2.64 2.65 4618986 2.4786 down up incorrect
PSHG.US Performance Shipping Inc 20251124 0 2.24 2.24 2.18 2.23 103200 2.23 down up incorrect
PSMT.US PriceSmart Inc 20251124 0 119.04 119.28 117.27 117.57 189412 117.0414 down down correct
PSNL.US Personalis Inc 20251124 0 9.78 10.185 9.65 9.99 2059654 9.99 up up correct
PSTV.US Plus Therapeutics Inc 20251124 0 0.55 0.59 0.53 0.58 8518800 0.58 up down incorrect
PT.US Pintec Technology Holdings Limited 20251124 0 0.99 1.02 0.99 1 45000 1 up up correct
PTC.US PTC Inc 20251124 0 173.26 173.26 169.39 170.16 1595825 170.16 down down correct
PTCT.US PTC Therapeutics Inc 20251124 0 79.09 81.16 78.97 79.83 1174168 79.83 up up correct
PTEN.US Patterson 20251124 0 5.46 5.66 5.39 5.59 7856600 5.4482 up up correct
PTGX.US Protagonist Therapeutics Inc 20251124 0 86.59 88.335 85.71 87.69 872354 87.69 up up correct
PTIX.US Protagenic Therapeutics Inc 20251124 0 2.12 2.346 2.095 2.27 113627 2.27 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251124 0 5.19 5.25 4.84 4.92 4243994 4.92 down down correct
PTON.US Peloton Interactive Inc 20251124 0 6.45 6.685 6.45 6.6 9528745 6.6 up up correct
PTPI.US Petros Pharmaceuticals Inc 20251124 0 0.014 0.014 0.012 0.013 314300 0.013 down down correct
PUBM.US PubMatic Inc 20251124 0 8.86 8.86 8.6 8.66 1339131 8.66 down down correct
PUCK.US Goal Acquisitions Corp 20251124 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251124 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251124 0 4.5 4.58 4.41 4.5 6718 4.5
PWP.US Perella Weinberg Partners 20251124 0 17.63 18.03 17.52 17.55 685099 17.4928 down down correct
PXLW.US Pixelworks Inc 20251124 0 5.74 6.44 5.74 6.41 92300 6.41 up up correct
PXS.US Pyxis Tankers Inc 20251124 0 2.88 2.96 2.76 2.92 60711 2.92 up up correct
PYPD.US PolyPid Ltd 20251124 0 3.6 3.687 3.6 3.62 20300 3.62 up up correct
PYPL.US PayPal Holdings Inc 20251124 0 60.61 60.83 59.85 60.56 21013520 60.3772 down down correct
PYXS.US Pyxis Oncology Inc. 20251124 0 5.05 5.24 4.92 5.15 697347 5.15 up up correct
PZZA.US Papa John's International Inc 20251124 0 40.28 41.07 39.895 40.47 780869 39.9332 up up correct
QCOM.US QUALCOMM Incorporated 20251124 0 164.37 166.94 163.72 165.06 12070100 163.1732 up up correct
QCRH.US QCR Holdings Inc 20251124 0 78.44 79.51 77.56 78.46 94803 78.4049 up up correct
QDEL.US Quidel Corporation 20251124 0 24.53 26.685 24.1 26.58 1924676 26.58 up down incorrect
QFIN.US 360 DigiTech Inc 20251124 0 18.3 18.75 18.11 18.16 1774882 18.16 down up incorrect
QH.US Quhuo Limited 20251124 0 0.96 1.01 0.91 0.95 223200 0.95 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20251124 0 2.22 2.385 2.2 2.36 224500 2.36 up down incorrect
QLGN.US Qualigen Therapeutics Inc 20251124 0 2.68 2.77 2.52 2.62 98146 2.62 down up incorrect
QLYS.US Qualys Inc 20251124 0 143.39 143.39 139.24 140.52 346842 140.52 down up incorrect
QMCO.US Quantum Corporation 20251124 0 7 7.11 6.87 6.97 666700 6.97 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251124 0 17.92 19.91 17.65 19.59 51400 19.59 up up correct
QNST.US QuinStreet Inc 20251124 0 13.58 13.74 13.41 13.58 634939 13.58
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251124 0 27 27.49 26.83 27.34 64900 26.793 up up correct
QRHC.US Quest Resource Holding Corporation 20251124 0 1.81 1.9 1.75 1.85 96231 1.85 up up correct
QRVO.US Qorvo Inc 20251124 0 81.49 83.31 81.49 83.05 970855 83.05 up up correct
QSI.US Quantum 20251124 0 1.27 1.35 1.26 1.35 4734000 1.35 up up correct
QSIAW.US Quantum 20251124 0 0.34 0.3622 0.222 0.2446 60148 0.2446 down down correct
QTRX.US Quanterix Corporation 20251124 0 6.7 7.195 6.57 7.02 2004822 7.02 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20251124 0 10.265 11.59 10.18 11.49 22870619 11.49 up down incorrect
QUIK.US QuickLogic Corporation 20251124 0 5.8 6.07 5.8 6.01 80449 6.01 up up correct
QURE.US uniQure N.V 20251124 0 27.85 29.99 26.9 27.78 2375678 27.78 down down correct
RAIL.US FreightCar America Inc 20251124 0 7.76 7.94 7.57 7.8 146433 7.8 up up correct
RAIN.US Rain Therapeutics Inc 20251124 0 4.95 5.32 4.69 4.84 23200 4.84 down down correct
RAND.US Rand Capital Corporation 20251124 0 13.64 13.7748 13.5 13.5001 1662 12.8251 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251124 0 1.68 1.69 1.57 1.66 3406300 1.66 down down correct
RAPT.US RAPT Therapeutics Inc 20251124 0 27.67 29.655 27.67 29.12 370000 29.12 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20251124 0 33.325 34.21 32.575 32.78 1878437 32.78 down down correct
RAVE.US RAVE Restaurant Group Inc 20251124 0 3.01 3.1886 2.91 2.93 29561 2.93 down up incorrect
RBB.US RBB Bancorp 20251124 0 19.52 19.57 19.13 19.47 74165 19.3183 down down correct
RBBN.US Ribbon Communications Inc 20251124 0 2.75 2.85 2.74 2.76 1374600 2.76 up up correct
RBCAA.US Republic Bancorp Inc 20251124 0 67.4 67.76 66.53 67.2 19870 66.7951 down down correct
RBCN.US Rubicon Technology Inc 20251124 0 3.05 3.05 3.05 3.05 0 3.05
RBKB.US Rhinebeck Bancorp Inc 20251124 0 10.225 10.4 10.21 10.39 4640 10.39 up up correct
RCAT.US Red Cat Holdings Inc 20251124 0 6.47 7.27 6.3 7.23 7977000 7.23 up up correct
RCEL.US AVITA Medical Inc 20251124 0 3.76 3.84 3.64 3.75 292800 3.75 down down correct
RCILX.US RCILX 20251124 0 9.22 9.22 9.22 9.22 0 9.22
RCKT.US Rocket Pharmaceuticals Inc 20251124 0 2.95 3.05 2.91 3.03 1295983 3.03 up up correct
RCKY.US Rocky Brands Inc 20251124 0 29.72 30.18 29.5 29.68 37394 29.4273 down down correct
RCMT.US RCM Technologies Inc 20251124 0 19.36 19.7 18.6401 19.31 99429 19.31 down down correct
RCON.US Recon Technology Ltd 20251124 0 1.15 1.15 1.15 1.15 607 1.15
RDCM.US RADCOM Ltd 20251124 0 12.47 12.51 12.12 12.36 47400 12.36 down up incorrect
RDHL.US RedHill Biopharma Ltd 20251124 0 1.07 1.07 1.01 1.03 138567 1.03 down down correct
RDI.US Reading International Inc 20251124 0 1.19 1.27 1.19 1.27 41028 1.27 up up correct
RDIB.US Reading International Inc 20251124 0 11.02 12.1 10.505 12.1 11874 12.1 up up correct
RDNT.US RadNet Inc 20251124 0 83 84.68 82.36 84.48 859251 84.48 up up correct
RDVT.US Red Violet Inc 20251124 0 53.74 55.005 53.21 54.43 44283 54.43 up up correct
RDWR.US Radware Ltd 20251124 0 22.18 22.53 21.92 22.3 157320 22.3 up up correct
REAL.US The RealReal Inc 20251124 0 13.43 13.805 13.22 13.4 2717219 13.4 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251124 0 3.73 4.03 3.715 3.93 2273406 3.93 up up correct
REE.US REE Automotive Ltd. 20251124 0 0.727 0.7937 0.7006 0.7514 119444 0.7514 up up correct
REED.US Reed's Inc 20251124 0 6.25 6.25 6.25 6.25 0 6.25
REFR.US Research Frontiers Incorporated 20251124 0 1.91 2.1 1.8441 2.08 154748 2.08 up up correct
REG.US Regency Centers Corporation 20251124 0 70.89 71.35 70.32 71.17 2346754 70.377 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20251124 0 759.05 773.13 756.64 761.45 1554900 760.5351 up down incorrect
REKR.US Rekor Systems Inc 20251124 0 1.74 1.77 1.68 1.73 2946200 1.73 down up incorrect
RELI.US Reliance Global Group Inc 20251124 0 0.6702 0.7285 0.6701 0.7205 159695 0.7205 up up correct
RELL.US Richardson Electronics Ltd 20251124 0 9.67 9.91 9.67 9.87 28040 9.8154 up up correct
RELY.US Remitly Global Inc. Common Stock 20251124 0 12.47 12.615 12.33 12.49 2813568 12.49 up up correct
REPL.US Replimune Group Inc 20251124 0 9.19 9.625 9.15 9.39 2391523 9.39 up down incorrect
RETO.US ReTo Eco 20251124 0 2.5 2.585 2.5 2.57 7522 2.57 up down incorrect
REYN.US Reynolds Consumer Products Inc 20251124 0 24.27 24.45 24.01 24.31 622200 24.07 up up correct
RFIL.US RF Industries Ltd 20251124 0 5.95 6.1243 5.81 5.95 51169 5.95
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251124 0 12.5 13.137 11.11 11.68 225500 11.68 down down correct
RGCO.US RGC Resources Inc 20251124 0 21.6587 22.73 21.6587 22.5 10495 22.2788 up up correct
RGEN.US Repligen Corporation 20251124 0 161.38 167.97 160.6501 167.26 946824 167.26 up up correct
RGLD.US Royal Gold Inc 20251124 0 185.94 191.09 185.27 190.87 764613 190.4621 up up correct
RGNX.US REGENXBIO Inc 20251124 0 11.87 12.5 11.81 12.23 723993 12.23 up up correct
RGP.US Resources Connection Inc 20251124 0 4.82 4.82 4.54 4.57 409800 4.4878 down down correct
RIBT.US RiceBran Technologies 20251124 0 0.0003 0.0003 0.0002 0.0002 194824 0.0002 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20251124 0 24.4 24.5 23.33 23.41 124600 23.3504 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20251124 0 46.51 50.2344 45.7 49.8 757718 49.8 up up correct
RILY.US B. Riley Financial Inc 20251124 0 4.3 4.48 4.12 4.3 876659 4.3
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251124 0 24.04 24.1478 23.9501 24.02 18027 23.688 down down correct
RILYN.US B. Riley Financial Inc 20251124 0 19.3 19.4 17.4 18.279 65700 17.9629 down down correct
RILYP.US B. Riley Financial Inc 20251124 0 4.5 4.67 4.25 4.29 7300 4.29 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251124 0 12.02 12.4 10.35 11.08 75600 10.8339 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251124 0 10 10 8.65 8.99 95605 8.7945 down down correct
RIOT.US Riot Blockchain Inc 20251124 0 13.055 13.91 12.83 13.88 17483100 13.88 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251124 0 15.03 15.25 14.68 15.17 42345100 15.17 up up correct
RKDA.US Arcadia Biosciences Inc 20251124 0 3.58 3.72 3.5 3.71 8900 3.71 up up correct
RKLB.US Rocket Lab USA Inc. 20251124 0 40.76 42.53 39.3 42.45 20281000 42.45 up up correct
RLAY.US Relay Therapeutics Inc 20251124 0 6.86 8.23 6.8 8.17 4058881 8.17 up up correct
RLMD.US Relmada Therapeutics Inc 20251124 0 4.27 4.345 4.05 4.3 718170 4.3 up up correct
RLYB.US Rallybio Corporation Common Stock 20251124 0 0.63 0.66 0.6131 0.6356 66812 5.0848 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251124 0 13.725 13.725 13.305 13.405 8300 13.1216 down down correct
RMBS.US Rambus Inc 20251124 0 89.59 93.62 89 92.75 2023853 92.75 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251124 0 1.59 1.66 1.575 1.61 36247 1.61 up up correct
RMNI.US Rimini Street Inc 20251124 0 3.8 3.925 3.8 3.86 289825 3.86 up up correct
RMR.US The RMR Group Inc 20251124 0 15.48 15.48 14.84 14.9 291640 14.4822 down down correct
RMTI.US Rockwell Medical Inc 20251124 0 0.8823 0.918 0.8691 0.9105 114671 0.9105 up up correct
RNA.US Avidity Biosciences Inc 20251124 0 70.7 71.3 70.695 71.2 2844718 71.2 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251124 0 8.73 9.159 8.73 9.05 6025 9.05 up up correct
RNST.US Renasant Corporation 20251124 0 34.72 35.01 34.43 34.81 307957 34.5955 up down incorrect
RNW.US Renew Energy Global PLC 20251124 0 7.54 7.56 7.49 7.5 558085 7.5 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251124 0 0.0113 0.012 0.0102 0.0105 24803 0.0105 down down correct
RNXT.US RenovoRx Inc. Common Stock 20251124 0 0.8 0.812 0.779 0.786 250200 0.786 down down correct
ROAD.US Construction Partners Inc 20251124 0 100.62 104.15 100.3629 103.44 536731 103.44 up up correct
ROCK.US Gibraltar Industries Inc 20251124 0 47.09 48.9 47.09 48.14 419416 48.14 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251124 0 20.17 20.47 20.135 20.3 6376000 20.3 up up correct
ROKU.US Roku Inc 20251124 0 93.04 94.78 92.18 93.58 2468218 93.58 up up correct
ROOT.US Root Inc 20251124 0 75.24 80.82 74.75 80.315 358500 80.315 up up correct
ROST.US Ross Stores Inc 20251124 0 173.37 176 172.92 174.13 5598655 173.7342 up up correct
RPAY.US Repay Holdings Corporation 20251124 0 3.14 3.185 3.07 3.15 947300 3.15 up down incorrect
RPD.US Rapid7 Inc 20251124 0 13.86 14.27 13.69 14.2 1259694 14.2 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251124 0 4.21 4.29 3.99 4.11 89029 4.11 down up incorrect
RPRX.US Royalty Pharma plc 20251124 0 38.84 39.83 37.31 39.75 8177018 39.5429 up up correct
RPTX.US Repare Therapeutics Inc 20251124 0 2.12 2.14 2.11 2.12 497416 2.12
RRBI.US Red River Bancshares Inc 20251124 0 68.36 69.07 67.575 68.47 28200 68.3244 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251124 0 3.97 3.97 3.78 3.88 166401 3.88 down down correct
RRR.US Red Rock Resorts Inc 20251124 0 55.55 56.045 54.84 55.4 1063700 54.329 down down correct
RSSS.US Research Solutions Inc 20251124 0 3.295 3.38 2.96 3.01 148590 3.01 down down correct
RSVR.US Reservoir Media Inc 20251124 0 7.34 7.36 7.1901 7.23 30535 7.23 down down correct
RSVRW.US Reservoir Media Management Inc 20251124 0 0.16 0.35 0.16 0.26 7009 0.26 up up correct
RUN.US Sunrun Inc 20251124 0 18.03 18.6899 17.74 18.09 5260369 18.09 up up correct
RUSHA.US Rush Enterprises Inc 20251124 0 50.86 51.35 50.5 50.52 500185 50.3873 down down correct
RUSHB.US Rush Enterprises Inc 20251124 0 52.05 52.27 51.32 51.87 41618 51.7195 down down correct
RVMD.US Revolution Medicines Inc 20251124 0 71.26 73.98 71.15 73.66 2732300 73.66 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251124 0 0.5104 0.5359 0.5015 0.5284 2725892 0.5284 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251124 0 0.016 0.016 0.0068 0.0106 53100 0.0106 down down correct
RVSB.US Riverview Bancorp Inc 20251124 0 5.34 5.34 5.18 5.22 17878 5.1993 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20251124 0 8.89 8.89 8.6 8.64 688544 8.64 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20251124 0 4.2 4.35 4.145 4.33 17701760 4.33 up up correct
RXST.US RxSight Inc. Common Stock 20251124 0 10.11 10.48 9.9401 10.35 823008 10.35 up up correct
RXT.US Rackspace Technology Inc 20251124 0 1.06 1.065 1 1.01 2183479 1.01 down down correct
RYAAY.US Ryanair Holdings plc 20251124 0 63 64.92 63 64.9 908968 64.4725 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20251124 0 101.75 107 101.75 106.58 919805 106.58 up up correct
RZB.US Reinsurance Group of America Incorporated 20251124 0 25.11 25.22 25.11 25.175 9092 24.4621 up up correct
RZLT.US Rezolute Inc 20251124 0 9.83 10.0291 9.51 9.77 1413659 9.77 down down correct
SABR.US Sabre Corporation 20251124 0 1.6 1.61 1.55 1.57 6489693 1.57 down down correct
SABS.US SAB Biotherapeutics Inc 20251124 0 4 4.1 3.8 4.02 165240 4.02 up up correct
SABSW.US SAB Biotherapeutics Inc 20251124 0 0.0298 0.0315 0.0298 0.0315 5912 0.0315 up up correct
SAFT.US Safety Insurance Group Inc 20251124 0 76.75 76.805 75.35 75.93 91836 74.1221 down down correct
SAIA.US Saia Inc 20251124 0 270.095 274.05 267.14 272.05 406189 272.05 up up correct
SALM.US Salem Media Group Inc 20251124 0 0.56 0.6 0.55 0.5701 34449 0.5701 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251124 0 13.4 13.56 13.32 13.32 38717 13.1393 down down correct
SANA.US Sana Biotechnology Inc 20251124 0 3.36 3.57 3.36 3.54 3614803 3.54 up up correct
SANM.US Sanmina Corporation 20251124 0 146.86 154.6 145 153.71 867782 153.71 up up correct
SANW.US S&W Seed Company 20251124 0 0.227 0.227 0.175 0.175 4637 0.175 down down correct
SATS.US EchoStar Corporation 20251124 0 70.51 72.66 69.62 70.92 11069800 70.92 up up correct
SAVA.US Cassava Sciences Inc 20251124 0 2.9 2.94 2.85 2.9 1396900 2.9
SBAC.US SBA Communications Corporation 20251124 0 194.84 195.34 191.97 193.09 1372234 193.09 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20251124 0 30.49 30.97 30.15 30.7 504735 30.5209 up up correct
SBET.US Sharplink Gaming Ltd 20251124 0 9.57 10.21 9.5 10.08 11065400 10.08 up up correct
SBFG.US SB Financial Group Inc 20251124 0 21.35 21.35 20.5701 20.7 10556 20.5479 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20251124 0 15.51 15.93 14.52 15.87 901466 15.6183 up down incorrect
SBLK.US Star Bulk Carriers Corp 20251124 0 19.1 19.75 19 19.75 1848418 19.644 up up correct
SBNY.US Signature Bank 20251124 0 0.35 0.63 0.35 0.63 1900 0.63 up up correct
SBRA.US Sabra Health Care REIT Inc 20251124 0 18.66 18.89 18.605 18.62 2299510 18.3441 down down correct
SBSI.US Southside Bancshares Inc 20251124 0 28.99 29.12 28.74 28.98 231400 28.6629 down down correct
SBUX.US Starbucks Corporation 20251124 0 85.26 85.59 82.83 83.34 10805830 82.806 down down correct
SCHL.US Scholastic Corporation 20251124 0 28.73 29.15 28.47 28.81 200564 28.6479 up up correct
SCKT.US Socket Mobile Inc 20251124 0 1.23 1.29 1.22 1.26 56800 1.26 up up correct
SCOR.US comScore Inc 20251124 0 6.43 6.55 6.1201 6.46 2629 6.46 up up correct
SCPS.US Scopus BioPharma Inc 20251124 0 0.0004 0.0004 0.0004 0.0004 120 0.0004
SCSC.US ScanSource Inc 20251124 0 39.6 40.44 39.21 40.2 129763 40.2 up up correct
SCVL.US Shoe Carnival Inc 20251124 0 16.45 16.64 15.63 15.67 748209 15.5471 down down correct
SCYX.US SCYNEXIS Inc 20251124 0 0.67 0.715 0.6637 0.6883 792107 0.6883 up up correct
SDGR.US Schrödinger Inc 20251124 0 16.53 17.34 16.48 17.11 1276828 17.11 up up correct
SEAC.US SeaChange International Inc 20251124 0 3.25 3.25 3.25 3.25 0 3.25
SEAT.US Vivid Seats Inc. Class A Common Stock 20251124 0 7.87 8.21 7.51 7.58 121300 7.58 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20251124 0 0.047 0.047 0.041 0.041 1100 0.041 down up incorrect
SEDG.US SolarEdge Technologies Inc 20251124 0 34.92 36.32 34.09 34.45 2347993 34.45 down up incorrect
SEED.US Origin Agritech Limited 20251124 0 1.18 1.29 1.16 1.23 37000 1.23 up up correct
SEER.US Seer Inc 20251124 0 1.98 1.9897 1.945 1.95 145894 1.95 down down correct
SEIC.US SEI Investments Company 20251124 0 79.89 80.05 79.1527 79.34 727394 78.8538 down up incorrect
SELF.US Global Self Storage Inc 20251124 0 5.08 5.18 5.032 5.11 24509 5.0355 up down incorrect
SENEA.US Seneca Foods Corporation 20251124 0 122.13 125.72 120 124.74 62083 124.74 up up correct
SENEB.US Seneca Foods Corporation 20251124 0 120 120 120 120 0 120
SERA.US Sera Prognostics Inc. Class A Common Stock 20251124 0 3.23 3.47 3.1 3.38 52477 3.38 up up correct
SFBC.US Sound Financial Bancorp Inc 20251124 0 44.57 44.98 44.2534 44.42 5332 44.2087 down down correct
SFBS.US ServisFirst Bancshares Inc 20251124 0 70.33 70.64 69.66 69.96 198813 69.5897 down down correct
SFIX.US Stitch Fix Inc 20251124 0 4.25 4.265 3.9 3.95 4036637 3.95 down down correct
SFM.US Sprouts Farmers Market Inc 20251124 0 81 81.76 78.4489 79.49 3660078 79.49 down down correct
SFNC.US Simmons First National Corporation 20251124 0 18.09 18.25 17.96 18.14 912111 17.9432 up up correct
SFST.US Southern First Bancshares Inc 20251124 0 49.7 52.6 49.345 49.7 18616 49.7
SGA.US Saga Communications Inc 20251124 0 11.74 11.96 11.5111 11.63 3744 11.4018 down down correct
SGBX.US SG Blocks Inc 20251124 0 3.89 3.89 2.75 3.06 5657337 3.06 down down correct
SGC.US Superior Group of Companies Inc 20251124 0 9 9.13 8.765 8.9 75506 8.7804 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251124 0 7.26 7.75 7.16 7.49 287038 7.49 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251124 0 9.54 10.29 9.09 9.99 6546200 9.99 up up correct
SGMO.US Sangamo Therapeutics Inc 20251124 0 0.43 0.4587 0.41 0.4166 9512095 0.4166 down down correct
SGRP.US SPAR Group Inc 20251124 0 0.89 0.9397 0.8733 0.9057 95203 0.9057 up up correct
SGRY.US Surgery Partners Inc 20251124 0 15.89 16.9 15.89 16.29 2027552 16.29 up up correct
SHBI.US Shore Bancshares Inc 20251124 0 16.55 16.7751 16.375 16.63 207322 16.5228 up up correct
SHC.US Sotera Health Company 20251124 0 16.4 16.85 16.33 16.78 2695100 16.78 up up correct
SHEN.US Shenandoah Telecommunications Company 20251124 0 10.65 10.83 10.6 10.77 511018 10.77 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251124 0 9.58 10.07 9.51 10.04 456410 9.9019 up up correct
SHLS.US Shoals Technologies Group Inc 20251124 0 7.85 7.91 7.67 7.76 3509200 7.76 down down correct
SHO.US PI 20251124 0 19.13 19.2 19.1 19.1 2591 18.7472 down down correct
SHOO.US Steven Madden Ltd 20251124 0 39.58 40.94 39.26 40.65 952739 40.4543 up up correct
SIBN.US SI 20251124 0 19.5 19.78 19.07 19.49 861931 19.49 down down correct
SIEB.US Siebert Financial Corp 20251124 0 3.06 3.163 2.91 2.91 38853 2.91 down down correct
SIFY.US Sify Technologies Limited 20251124 0 10.51 11.48 10.51 11.37 65900 11.37 up up correct
SIGA.US SIGA Technologies Inc 20251124 0 5.85 6 5.83 5.94 356199 5.94 up up correct
SIGI.US Selective Insurance Group Inc 20251124 0 77.97 78.35 76.87 78.06 407032 77.6775 up down incorrect
SIGIP.US Selective Insurance Group Inc 20251124 0 17.01 17.267 17 17.12 5900 16.5517 up down incorrect
SILC.US Silicom Ltd 20251124 0 14.18 14.93 14.09 14.87 24219 14.87 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20251124 0 82.395 84.98 81.95 83.84 326285 83.5208 up up correct
SINT.US Sintx Technologies Inc 20251124 0 3.22 3.55 3.2 3.54 61500 3.54 up up correct
SIRI.US Sirius XM Holdings Inc 20251124 0 20.38 20.97 20.35 20.94 6209900 20.6751 up up correct
SISI.US Shineco Inc 20251124 0 0.239 0.239 0.239 0.239 0 0.239
SITM.US SiTime Corporation 20251124 0 269.83 284.32 269.83 279.61 233800 279.61 up up correct
SJ.US Scienjoy Holding Corporation 20251124 0 0.65 0.75 0.65 0.71 41307 0.71 up up correct
SKIN.US The Beauty Health Company 20251124 0 1.32 1.33 1.28 1.32 456692 1.32
SKYT.US SkyWater Technology Inc 20251124 0 14.37 14.91 14.19 14.78 1889174 14.78 up up correct
SKYW.US SkyWest Inc 20251124 0 95.34 97 94.88 96.19 237131 96.19 up up correct
SLAB.US Silicon Laboratories Inc 20251124 0 120.13 123.83 119.81 121.12 291885 121.12 up down incorrect
SLDB.US Solid Biosciences Inc 20251124 0 4.69 4.98 4.65 4.91 839947 4.91 up down incorrect
SLGL.US Sol 20251124 0 37 41.85 34.765 41.76 17900 41.76 up up correct
SLGN.US Silgan Holdings Inc 20251124 0 39.23 39.38 38.42 38.49 1633000 38.2958 down down correct
SLM.US SLM Corporation 20251124 0 27.82 28.34 27.74 28.25 2928500 27.9418 up down incorrect
SLMBP.US SLM Corporation 20251124 0 74.89 75.0553 74.89 75.0553 894 72.1495 up up correct
SLN.US Silence Therapeutics plc 20251124 0 6.27 6.6174 6.11 6.3 490325 6.3 up up correct
SLNG.US Stabilis Solutions Inc 20251124 0 4.61 4.81 4.56 4.7 5900 4.7 up up correct
SLNH.US Soluna Holdings Inc 20251124 0 1.56 1.69 1.5002 1.67 5267287 1.67 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251124 0 7.058 8.08 7.058 7.97 14100 7.97 up up correct
SLNO.US Soleno Therapeutics Inc 20251124 0 45 46.59 44.92 45.91 1619122 45.91 up up correct
SLP.US Simulations Plus Inc 20251124 0 17.1 17.32 16.62 17.18 737100 17.18 up up correct
SLRC.US SLR Investment Corp 20251124 0 15.37 15.625 15.32 15.58 321258 15.1808 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20251124 0 0.9 0.9998 0.9 0.9452 702420 0.9452 up up correct
SLS.US SELLAS Life Sciences Group Inc 20251124 0 1.54 1.58 1.51 1.55 2913622 1.55 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251124 0 24.462 24.462 24.462 24.462 100 24.4299
SMBC.US Southern Missouri Bancorp Inc 20251124 0 55.205 55.75 55.1 55.29 60473 55.0765 up up correct
SMBK.US SmartFinancial Inc 20251124 0 35.42 35.88 35.21 35.5 46694 35.4317 up up correct
SMCI.US Super Micro Computer Inc 20251124 0 32.39 33.54 31.98 33.32 27885141 33.32 up up correct
SMID.US Smith 20251124 0 33.2979 33.4899 32.6 32.665 4629 32.665 down up incorrect
SMIT.US Schmitt Industries Inc 20251124 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251124 0 19.28 21.52 19.25 20.875 624935 20.875 up up correct
SMMT.US Summit Therapeutics Inc 20251124 0 16.23 17.95 16.23 17.84 3330100 17.84 up up correct
SMPL.US The Simply Good Foods Company 20251124 0 20.03 20.66 19.69 19.74 3893400 19.74 down down correct
SMSI.US Smith Micro Software Inc 20251124 0 0.57 0.6 0.57 0.5996 121815 0.5996 up up correct
SMTC.US Semtech Corporation 20251124 0 64.51 71.42 64.51 70.01 2696141 70.01 up up correct
SMTI.US Sanara MedTech Inc 20251124 0 19.73 20.66 19.55 19.7 37500 19.7 down down correct
SNAX.US Stryve Foods Inc 20251124 0 0.002 0.002 0.002 0.002 300 0.002
SNBR.US Sleep Number Corporation 20251124 0 3.87 4.01 3.8147 3.92 745754 3.92 up up correct
SNCR.US Synchronoss Technologies Inc 20251124 0 4.44 5 4.44 4.74 114500 4.74 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20251124 0 12.1 12.69 12 12.67 918524 12.67 up up correct
SND.US Smart Sand Inc 20251124 0 2.81 3 2.8 2.88 471629 2.8358 up up correct
SNDL.US Sundial Growers Inc 20251124 0 1.64 1.79 1.64 1.77 2518500 1.77 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20251124 0 18.13 19.98 17.97 19.76 4458243 19.76 up up correct
SNES.US SenesTech Inc 20251124 0 2.57 2.97 2.57 2.78 88832 2.78 up up correct
SNEX.US StoneX Group Inc 20251124 0 84.21 85.12 82.43 84 510010 84 down down correct
SNFCA.US Security National Financial Corporation 20251124 0 8.34 8.3636 8.0901 8.15 24187 8.15 down down correct
SNGX.US Soligenix Inc 20251124 0 1.35 1.53 1.35 1.43 449700 1.43 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20251124 0 3.22 3.37 3.16 3.21 11500 3.21 down down correct
SNPS.US Synopsys Inc 20251124 0 395 405.91 391.62 404.63 2855906 404.63 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20251124 0 24.105 25.675 24.105 25.675 4800 25.675 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251124 0 8.8185 9.42 8.575 8.9787 25012 8.9787 up up correct
SNT.US Senstar Technologies Ltd. 20251124 0 4.46 4.6675 4.21 4.335 68377 4.335 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251124 0 1.96 2.023 1.96 1.975 8100 1.975 up up correct
SNY.US Sanofi 20251124 0 49.52 49.89 49.14 49.15 2699700 49.15 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251124 0 25.83 27.61 25.655 27.4 63707200 27.4 up up correct
SOHO.US Sotherly Hotels Inc 20251124 0 2.15 2.17 2.15 2.17 44908 2.17 up up correct
SOHOB.US Sotherly Hotels Inc 20251124 0 17.25 17.25 17.1 17.16 4500 17.16 down down correct
SOHON.US Sotherly Hotels Inc 20251124 0 15.39 15.39 15.263 15.34 1900 15.34 down down correct
SOHOO.US Sotherly Hotels Inc 20251124 0 17.45 17.45 17.45 17.45 400 17.45
SOHU.US Sohu.com Limited 20251124 0 14.57 15.04 14.33 14.84 38955 14.84 up up correct
SONM.US Sonim Technologies Inc 20251124 0 7.355 8.154 7.08 7.385 39300 7.385 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20251124 0 4.46 5.06 4.4001 4.85 584242 4.85 up down incorrect
SONO.US Sonos Inc 20251124 0 16.83 17.73 16.73 17.64 2573505 17.64 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20251124 0 1.26 1.29 1.22 1.23 42900 1.23 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251124 0 4.54 4.9014 4.36 4.86 119711 4.86 up up correct
SOTK.US Sono 20251124 0 4.08 4.08 3.84 3.885 11712 3.885 down down correct
SPCB.US SuperCom Ltd 20251124 0 8.36 8.4499 8.16 8.42 97832 8.42 up up correct
SPFI.US South Plains Financial Inc 20251124 0 37.8 38.165 37.39 37.65 32600 37.4964 down down correct
SPNS.US Sapiens International Corporation N.V 20251124 0 43.05 43.07 42.94 43.01 424944 43.01 down down correct
SPOK.US Spok Holdings Inc 20251124 0 12.67 12.79 12.56 12.77 170970 12.77 up up correct
SPRB.US Spruce Biosciences Inc 20251124 0 108 108.02 99.65 107 121827 107 down down correct
SPRO.US Spero Therapeutics Inc 20251124 0 2.34 2.4 2.33 2.38 627019 2.38 up up correct
SPSC.US SPS Commerce Inc 20251124 0 81.16 82 79.74 81.13 467584 81.13 down down correct
SPT.US Sprout Social Inc 20251124 0 9.79 10.14 9.7 9.93 1361860 9.93 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251124 0 1.9 1.98 1.87 1.96 189484 1.96 up up correct
SPWR.US SunPower Corporation 20251124 0 1.61 1.73 1.6 1.69 1190595 1.69 up up correct
SQFT.US Presidio Property Trust Inc 20251124 0 4.285 4.33 3.96 4.16 25615 4.16 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251124 0 15.39 15.576 15.39 15.501 4000 15.1113 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251124 0 21.71 21.71 21.06 21.52 1546400 21.52 down up incorrect
SRAX.US SRAX Inc 20251124 0 0.012 0.012 0.012 0.012 150 0.012
SRCE.US 1st Source Corporation 20251124 0 61.9 62.25 61.61 61.81 68944 61.4489 down down correct
SRDX.US Surmodics Inc 20251124 0 42.98 42.98 42.98 42.98 0 42.98
SRNE.US Sorrento Therapeutics Inc 20251124 0 0.0065 0.0075 0.003 0.0043 78242 0.0043 down down correct
SRPT.US Sarepta Therapeutics Inc 20251124 0 17.76 19.14 17.615 18.91 4427277 18.91 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251124 0 55.42 55.42 55.42 55.42 0 53.9519
SRRK.US Scholar Rock Holding Corporation 20251124 0 40.41 41.98 40.315 41.79 1461720 41.79 up up correct
SRTS.US Sensus Healthcare Inc 20251124 0 4 4.14 3.81 4.02 52127 4.02 up up correct
SRZN.US Surrozen Inc. Common Stock 20251124 0 13.06 13.245 12.7885 13.1 48980 13.1 up up correct
SRZNW.US Surrozen Inc. Warrant 20251124 0 0.014 0.014 0.014 0.014 2458 0.014
SSB.US South State Corporation 20251124 0 87.46 88.05 86.67 87.37 938900 86.8781 down down correct
SSBI.US Summit State Bank 20251124 0 10.76 10.76 10.76 10.76 1285 10.76
SSKN.US STRATA Skin Sciences Inc 20251124 0 1.28 1.33 1.26 1.3 95800 1.3 up up correct
SSNC.US SS&C Technologies Holdings Inc 20251124 0 84.06 84.76 83.35 84.58 2020600 84.0119 up down incorrect
SSP.US The E.W. Scripps Company 20251124 0 4.09 4.91 3.805 4.43 6013213 4.43 up up correct
SSRM.US SSR Mining Inc 20251124 0 20.43 21.56 20.21 21.53 1960405 21.53 up up correct
SSSS.US SuRo Capital Corp 20251124 0 8.86 9.027 8.812 9.01 121773 9.01 up up correct
SSTI.US ShotSpotter Inc 20251124 0 6.17 6.335 6.08 6.26 161589 6.26 up up correct
SSYS.US Stratasys Ltd 20251124 0 8.56 8.62 8.445 8.58 638308 8.58 up up correct
STAA.US STAAR Surgical Company 20251124 0 28.4 28.4 26.2073 26.54 1054434 26.54 down down correct
STAB.US Statera Biopharma Inc 20251124 0 0.0001 0.0001 0.0001 0.0001 7306 0.0001
STBA.US S&T Bancorp Inc 20251124 0 39.33 40.88 39.2 39.76 208703 39.4339 up up correct
STEP.US StepStone Group Inc 20251124 0 60.54 61.65 59.78 61.47 434000 60.8304 up up correct
STGW.US MDC Partners Inc 20251124 0 5.31 5.575 5.25 5.49 2383034 5.49 up up correct
STIM.US Neuronetics Inc 20251124 0 1.3 1.33 1.25 1.27 1130001 1.27 down down correct
STKL.US SunOpta Inc 20251124 0 3.44 3.455 3.32 3.35 951126 3.35 down down correct
STKS.US The ONE Group Hospitality Inc 20251124 0 1.8413 1.88 1.8413 1.88 12463 1.88 up up correct
STLD.US Steel Dynamics Inc 20251124 0 159.18 161.79 156.91 161.19 1731187 160.7188 up up correct
STNE.US StoneCo Ltd 20251124 0 15.225 15.795 15.03 15.08 44620793 15.08 down down correct
STOK.US Stoke Therapeutics Inc 20251124 0 29.42 30.685 29.13 30.34 740000 30.34 up up correct
STRA.US Strategic Education Inc 20251124 0 77.75 78.07 75.04 76.17 236424 75.5842 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251124 0 95.66 97.59 95.4 96.38 1098600 93.7455 up up correct
STRL.US Sterling Construction Company Inc 20251124 0 319.48 343.94 319.12 342.44 531491 342.44 up up correct
STRO.US Sutro Biopharma Inc 20251124 0 0.82 0.875 0.81 0.875 72293 8.75 up up correct
STRR.US Star Equity Holdings Inc 20251124 0 9.56 10.49 9.56 10.49 21300 10.49 up down incorrect
STRRP.US Star Equity Holdings Inc 20251124 0 10 10 9.7 9.83 8000 9.3476 down up incorrect
STRS.US Stratus Properties Inc 20251124 0 21.085 21.29 21 21.09 8941 21.09 up down incorrect
STRT.US Strattec Security Corporation 20251124 0 68.55 74.71 67.87 73.58 72203 73.58 up up correct
STTK.US Shattuck Labs Inc 20251124 0 2.02 2.22 2.005 2.06 180700 2.06 up up correct
STX.US Seagate Technology Holdings plc 20251124 0 242.92 256.7 242.91 253.38 4200442 252.717 up up correct
SUNS.US SLR Senior Investment Corp 20251124 0 9.6 9.88 9.555 9.87 62000 9.5675 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20251124 0 45.5 46 45.0001 45.15 821282 45.15 down down correct
SURG.US SurgePays Inc. Common Stock 20251124 0 1.9 1.93 1.87 1.92 37100 1.92 up up correct
SVA.US Sinovac Biotech Ltd 20251124 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251124 0 1.7 1.7036 1.61 1.64 1381860 1.632 down down correct
SVRA.US Savara Inc 20251124 0 4.96 5.22 4.9 5.21 2803275 5.21 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251124 0 0.05 0.05 0.04 0.05 17200 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251124 0 1.83 2.09 1.7905 2 104346 2 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251124 0 0.08 0.08 0.0458 0.0799 22224 0.0799 down down correct
SWBI.US Smith & Wesson Brands Inc 20251124 0 8.5 8.61 8.37 8.59 685100 8.4845 up down incorrect
SWIM.US Latham Group Inc 20251124 0 6.55 6.98 6.5 6.97 709501 6.97 up up correct
SWKH.US SWK Holdings Corporation 20251124 0 16.65 16.65 16.5 16.65 3900 16.65
SWKS.US Skyworks Solutions Inc 20251124 0 63.195 63.79 62.24 63.05 3036095 62.3012 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251124 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251124 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251124 0 1.36 1.365 1.33 1.34 2150 201 down down correct
SY.US So 20251124 0 2.99 3.2 2.96 3.14 1134744 3.14 up up correct
SYBT.US Stock Yards Bancorp Inc 20251124 0 64.61 66.815 64.01 65.64 199877 65.3363 up up correct
SYBX.US Synlogic Inc 20251124 0 1.63 1.65 1.63 1.64 4864 1.64 up up correct
SYNA.US Synaptics Incorporated 20251124 0 63.11 65.96 63.11 65.51 545803 65.51 up up correct
SYPR.US Sypris Solutions Inc 20251124 0 2.1 2.17 2.09 2.11 39400 2.11 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251124 0 0.0005 0.0007 0.0005 0.0005 4961 0.0005
SZZLU.US Sizzle Acquisition Corp. Unit 20251124 0 10.32 10.32 10.32 10.32 0 10.32
TACO.US Del Taco Restaurants Inc 20251124 0 10.17 10.175 10.17 10.17 13100 10.17
TACT.US TransAct Technologies Incorporated 20251124 0 4.38 4.53 4.32 4.35 81421 4.35 down up incorrect
TAIT.US Taitron Components Incorporated 20251124 0 1.19 1.21 1.16 1.19 106138 1.1608
TAKMX.US TAKMX 20251124 0 8.35 8.35 8.35 8.35 0 8.1888
TALK.US Talkspace Inc 20251124 0 3.29 3.395 3.28 3.32 1350505 3.32 up down incorrect
TALKW.US Talkspace Inc 20251124 0 0.042 0.0464 0.0407 0.0415 48798 0.0415 down down correct
TANH.US Tantech Holdings Ltd 20251124 0 1.02 1.07 1.0027 1.07 28418 1.07 up up correct
TAOP.US Taoping Inc 20251124 0 1.86 2.2 1.86 2.14 46100 2.14 up up correct
TARA.US Protara Therapeutics Inc 20251124 0 7.3 7.82 7.27 7.37 763031 7.37 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20251124 0 80 82.33 79.72 82.11 386500 82.11 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20251124 0 11.17 11.35 11 11.31 318030 11.31 up up correct
TATT.US TAT Technologies Ltd 20251124 0 39.15 41.7 37.5 39.53 248400 39.53 up up correct
TAYD.US Taylor Devices Inc 20251124 0 49.99 49.99 49 49.98 2700 49.98 down down correct
TBBK.US The Bancorp Inc 20251124 0 62.02 63.84 61.55 63.3 418413 63.3 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251124 0 3.97 4 3.9 3.96 2147122 3.96 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251124 0 19.64 19.75 19.63 19.71 53400 19.4129 up up correct
TBLT.US ToughBuilt Industries Inc 20251124 0 0.02 0.02 0.02 0.02 606 0.02
TBPH.US Theravance Biopharma Inc 20251124 0 18.5 18.78 18.1 18.5 736489 18.5
TC.US TuanChe ADR 20251124 0 18.1 18.1 16.3 16.48 3100 16.48 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20251124 0 20.78 20.81 20.72 20.758 5800 20.758 down down correct
TCBI.US Texas Capital Bancshares Inc 20251124 0 87.66 89.79 86.99 88.54 383290 88.54 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251124 0 20.86 21.2 20.755 21.15 26700 20.4607 up up correct
TCBK.US TriCo Bancshares 20251124 0 46.55 46.94 46.085 46.86 108557 46.1667 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251124 0 15.9 15.9 15.9 15.9 200 15.8205
TCBX.US Third Coast Bancshares Inc. Common Stock 20251124 0 36.9 37.465 36.25 37.26 46577 37.26 up up correct
TCCO.US Technical Communications Corporation 20251124 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251124 0 25.69 26.57 25.4644 25.57 471906 25.57 down down correct
TCOM.US Trip.com Group Limited 20251124 0 70 70.64 69.51 70.19 3355681 70.19 up up correct
TCPC.US BlackRock TCP Capital Corp 20251124 0 5.68 5.75 5.67 5.72 412145 5.4764 up down incorrect
TCRX.US Tscan Therapeutics Inc 20251124 0 0.97 1.02 0.94 0.9902 727349 0.9902 up down incorrect
TCX.US Tucows Inc 20251124 0 21.01 22.625 20.99 21.73 63057 21.73 up up correct
TDAC.US Trident Acquisitions Corp 20251124 0 10.41 10.41 10.41 10.41 0 10.41
TDACU.US Trident Acquisitions Corp 20251124 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251124 0 18.73 19.01 18.73 18.9 39004 18.5474 up up correct
TDUP.US ThredUp Inc 20251124 0 7.02 7.32 7 7.21 3060570 7.21 up up correct
TEAM.US Atlassian Corporation Plc 20251124 0 146.75 148.29 145 146.45 3605126 146.45 down down correct
TECH.US Bio 20251124 0 61.29 64.115 61.16 63.49 2954428 63.4047 up up correct
TECTP.US Tectonic Financial Inc 20251124 0 11.046 11.07 10.99 11.045 3700 10.7465 down down correct
TELA.US TELA Bio Inc 20251124 0 1.2 1.2 1.1 1.14 167027 1.14 down down correct
TENB.US Tenable Holdings Inc 20251124 0 26.12 26.205 25.5651 25.68 839976 25.68 down up incorrect
TENX.US Tenax Therapeutics Inc 20251124 0 8.29 9.1937 8.163 9 172607 9 up down incorrect
TER.US Teradyne Inc 20251124 0 160 167.61 159.5 165.97 5139900 165.9006 up up correct
TERN.US Terns Pharmaceuticals Inc 20251124 0 27 28.27 26.13 28.04 3441962 28.04 up up correct
TFC.US PR 20251124 0 18.99 19.13 18.93 19 68572 18.7103 up down incorrect
TFSL.US TFS Financial Corporation 20251124 0 14.2 14.345 14.13 14.27 665536 13.9897 up up correct
TGLS.US Tecnoglass Inc 20251124 0 46.75 47.68 46.41 46.54 561000 46.4046 down down correct
TGTX.US TG Therapeutics Inc 20251124 0 32.25 33.05 31.93 32.03 2740823 32.03 down down correct
TH.US Target Hospitality Corp 20251124 0 7 7.28 6.831 7.23 446765 7.23 up up correct
THFF.US First Financial Corporation 20251124 0 57.17 57.69 56.07 57.69 44169 57.1553 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20251124 0 0.0001 0.0001 0.0001 0.0001 252 0.0001
THRM.US Gentherm Incorporated 20251124 0 34.87 35.535 34.635 35.23 222587 35.23 up up correct
THRY.US Thryv Holdings Inc 20251124 0 5.53 5.795 5.36 5.74 2504374 5.74 up down incorrect
TIGO.US Millicom International Cellular S.A 20251124 0 52.64 53.66 52 53.47 786000 52.6863 up down incorrect
TIGR.US UP Fintech Holding Limited 20251124 0 8.31 8.61 8.26 8.49 3093697 8.49 up up correct
TIL.US Instil Bio Inc 20251124 0 12.25 12.46 11.53 11.83 117132 11.83 down down correct
TILE.US Interface Inc 20251124 0 26.7 27.11 26.24 26.96 286739 26.9406 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20251124 0 24.24 24.24 24.24 24.24 0 24.24
TIPPX.US Total Income + Real Estate Fund CL C 20251124 0 22.73 22.73 22.73 22.73 0 22.73
TIPRX.US Totl In Rl Est A 20251124 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251124 0 18.48 18.81 18.32 18.66 197888 18.66 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251124 0 25.1 25.1 25.1 25.1 0 25.1
TIRX.US Tian Ruixiang Holdings Ltd 20251124 0 0.69 0.772 0.6666 0.76 31027 0.76 up up correct
TITN.US Titan Machinery Inc 20251124 0 15.67 16.57 15.565 16.45 246518 16.45 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251124 0 1.65 1.75 1.65 1.72 40100 1.72 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20251124 0 4.29 4.79 4.25 4.63 192399 4.63 up up correct
TLF.US Tandy Leather Factory Inc 20251124 0 2.68 2.6814 2.61 2.64 4740 1.5245 down down correct
TLIS.US Talis Biomedical Corporation 20251124 0 1.6 1.6 1.6 1.6 198 1.6
TLRY.US Tilray Inc 20251124 0 0.925 1.01 0.92 0.965 3556207 9.65 up up correct
TLS.US Telos Corporation 20251124 0 5.67 5.835 5.625 5.79 739010 5.79 up up correct
TLSA.US Tiziana Life Sciences PLC 20251124 0 1.8 1.8 1.68 1.73 123200 1.73 down down correct
TMC.US TMC the metals company Inc 20251124 0 5.23 5.3799 5.15 5.34 4197811 5.34 up up correct
TMCI.US Treace Medical Concepts Inc 20251124 0 2.87 3.09 2.83 2.93 977241 2.93 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20251124 0 0.95 0.975 0.84 0.975 202513 0.975 up up correct
TMDX.US TransMedics Group Inc 20251124 0 133.14 141.5 133.14 140.21 1091800 140.21 up up correct
TMUS.US T 20251124 0 208.88 209.25 205.52 207.34 8026400 205.3305 down down correct
TNDM.US Tandem Diabetes Care Inc 20251124 0 21.16 21.765 20.91 21.47 4184949 21.47 up up correct
TNGX.US Bctg Acquisition Corp 20251124 0 10.25 11.2 10.15 10.33 7642644 10.33 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251124 0 15.7 15.8 14.23 14.29 1233800 14.29 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251124 0 1.23 1.26 1.185 1.22 1630157 1.22 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251124 0 3.2 3.32 3.01 3.04 2327444 3.04 down down correct
TOIIW.US The Oncology Institute Inc 20251124 0 0.1467 0.1467 0.1467 0.1467 400 0.1467
TOMZ.US TOMI Environmental Solutions Inc 20251124 0 0.78 0.7896 0.771 0.7818 19127 0.7818 up up correct
TOPS.US Top Ships Inc 20251124 0 6.06 6.07 5.94 5.94 5900 5.94 down down correct
TOUR.US Tuniu Corporation 20251124 0 0.7188 0.78 0.7188 0.7227 107189 0.7227 up up correct
TOWN.US TowneBank 20251124 0 32.94 33.15 32.65 32.87 360186 32.6091 down down correct
TPST.US Tempest Therapeutics Inc 20251124 0 3.53 4.22 3.32 4.17 637059 4.17 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251124 0 10.13 10.45 9.635 9.89 246925 9.89 down down correct
TREE.US LendingTree Inc 20251124 0 50.57 52.95 49.89 51.02 329370 51.02 up up correct
TRIB.US Trinity Biotech plc 20251124 0 0.85 0.93 0.85 0.89 96700 0.89 up down incorrect
TRIL.US Trillium Therapeutics Inc 20251124 0 20.073 20.073 20.073 20.073 400 20.073
TRIN.US Trinity Capital Inc 20251124 0 14.38 14.555 14.28 14.53 735892 13.7387 up down incorrect
TRIP.US TripAdvisor Inc 20251124 0 14.6 14.96 14.51 14.755 2005263 14.755 up down incorrect
TRMB.US Trimble Inc 20251124 0 77.19 79.435 77.12 79.055 2446148 79.055 up up correct
TRMD.US TORM plc 20251124 0 21.94 21.94 21.45 21.72 675624 21.72 down down correct
TRMK.US Trustmark Corporation 20251124 0 38.4 38.76 38.135 38.43 219304 37.9783 up down incorrect
TRNS.US Transcat Inc 20251124 0 54 55.815 52.87 53.53 204380 53.53 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251124 0 1.9 1.92 1.835 1.89 952000 1.89 down up incorrect
TROO.US TROOPS Inc 20251124 0 1.24 1.3 1.17 1.29 15900 1.29 up up correct
TROW.US T. Rowe Price Group Inc 20251124 0 100.63 100.88 99.4 100.45 2128904 99.2339 down down correct
TRS.US TriMas Corporation 20251124 0 32 33.08 31.67 32.85 752900 32.8154 up up correct
TRST.US TrustCo Bank Corp NY 20251124 0 41.54 42.105 41.42 41.67 123377 40.9511 up up correct
TRTN.US PE 20251124 0 19.3 19.35 19.06 19.15 10659 18.7985 down down correct
TRUE.US TrueCar Inc 20251124 0 2.1 2.11 2.065 2.1 429440 2.1
TRUP.US Trupanion Inc 20251124 0 35.86 36.62 34.95 35.4 428320 35.4 down down correct
TRVG.US trivago N.V 20251124 0 2.81 2.825 2.71 2.8 157194 2.8 down down correct
TRVI.US Trevi Therapeutics Inc 20251124 0 10.99 11.46 10.8 11.41 2216413 11.41 up up correct
TRVN.US Trevena Inc 20251124 0 0.012 0.012 0.012 0.012 100 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251124 0 23.61 25.12 23.61 24.92 54566 24.92 up up correct
TSBK.US Timberland Bancorp Inc 20251124 0 34.26 34.26 33.54 33.65 11583 33.4019 down down correct
TSCO.US Tractor Supply Company 20251124 0 53.57 54.09 52.58 53.03 16174200 52.7938 down up incorrect
TSEM.US Tower Semiconductor Ltd 20251124 0 95.12 97.42 94.34 96.05 1226121 96.05 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20251124 0 4.23 4.44 4.225 4.42 5940300 4.42 up up correct
TSIFX.US TSIFX 20251124 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251124 0 402.17 421.72 401.09 417.78 96806400 417.78 up up correct
TTD.US The Trade Desk Inc 20251124 0 39.72 39.75 38.5 39.06 15322410 39.06 down down correct
TTEC.US TTEC Holdings Inc 20251124 0 2.92 3.17 2.8853 3.1 630557 3.1 up up correct
TTEK.US Tetra Tech Inc 20251124 0 33.08 33.3 32.43 32.7 4309500 32.5863 down down correct
TTGT.US TechTarget Inc 20251124 0 4.91 5.01 4.65 4.89 1104800 4.89 down down correct
TTMI.US TTM Technologies Inc 20251124 0 59.94 65.11 59.62 64.94 2602037 64.94 up up correct
TTOO.US T2 Biosystems Inc 20251124 0 0.014 0.014 0.014 0.014 300 0.014
TTSH.US Tile Shop Holdings Inc. Common Stock 20251124 0 6.35 6.38 6.32 6.34 103953 6.34 down down correct
TTWO.US Take 20251124 0 234.9 240.37 234.89 239.07 2272161 239.07 up up correct
TUSK.US Mammoth Energy Services Inc 20251124 0 1.86 1.86 1.76 1.81 102632 1.81 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251124 0 11.86 11.86 11.86 11.86 0 11.86
TVACW.US Thayer Ventures Acquisition Corporation 20251124 0 1.04 1.15 1.02 1.02 11672 1.02 down down correct
TVTX.US Travere Therapeutics Inc 20251124 0 35.265 36.4 35.02 35.79 1381600 35.79 up up correct
TW.US Tradeweb Markets Inc 20251124 0 106.7 106.97 105 105.1 1564400 104.8649 down down correct
TWIN.US Twin Disc Incorporated 20251124 0 14.79 15.095 14.79 14.85 14204 14.8171 up up correct
TWST.US Twist Bioscience Corporation 20251124 0 28.83 29.56 28.27 29.33 1655389 29.33 up up correct
TXG.US 10x Genomics Inc 20251124 0 18.42 20.265 18.12 20.13 5225700 20.13 up up correct
TXMD.US TherapeuticsMD Inc 20251124 0 1.8 1.89 1.55 1.64 197200 1.64 down down correct
TXN.US Texas Instruments Incorporated 20251124 0 159.72 162.7 158.97 161.26 9466500 160.2142 up down incorrect
TXRH.US Texas Roadhouse Inc 20251124 0 173.26 173.35 169.7 170.71 865790 170.0308 down up incorrect
TYRA.US Tyra Biosciences Inc 20251124 0 21.11 22.54 20.425 22.26 555401 22.26 up up correct
TZOO.US Travelzoo 20251124 0 6.96 7.12 6.86 6.98 73719 6.98 up up correct
UAL.US United Airlines Holdings Inc 20251124 0 93.23 95.97 92.84 95.62 8515900 95.62 up down incorrect
UBCP.US United Bancorp Inc 20251124 0 13.15 13.3608 13 13.19 7976 13.0102 up down incorrect
UBFO.US United Security Bancshares 20251124 0 10.065 10.065 9.845 9.97 14538 9.8529 down down correct
UBSI.US United Bankshares Inc 20251124 0 37.03 37.42 36.92 37.12 882524 36.7632 up up correct
UCL.US uCloudlink Group Inc 20251124 0 2.02 2.05 1.88 1.9019 12334 1.9019 down down correct
UCTT.US Ultra Clean Holdings Inc 20251124 0 22.32 23.17 22.15 23.05 501021 23.05 up up correct
UDMY.US Udemy Inc. Common Stock 20251124 0 5.05 5.1 4.965 5.01 2287842 5.01 down down correct
UEIC.US Universal Electronics Inc 20251124 0 3.13 3.295 3.125 3.23 122468 3.23 up up correct
UFCS.US United Fire Group Inc 20251124 0 36.98 37.26 36.3 36.44 138724 36.0872 down down correct
UFPI.US UFP Industries Inc 20251124 0 90.48 90.99 89.75 89.87 505400 89.2185 down down correct
UFPT.US UFP Technologies Inc 20251124 0 218.02 222.25 214.26 221.97 142697 221.97 up up correct
UG.US United 20251124 0 5.75 5.85 5.62 5.62 24176 5.4235 down down correct
UGRO.US urban 20251124 0 0.247 0.247 0.231 0.246 8696 6.15 down down correct
UHAL.US AMERCO 20251124 0 50.2 50.85 49.86 50.51 464800 50.51 up up correct
UK.US Ucommune International Ltd 20251124 0 0.872 0.9691 0.8609 0.93 4263 0.93 up up correct
ULBI.US Ultralife Corporation 20251124 0 5.3 5.7899 5.3 5.64 79720 5.64 up down incorrect
ULCC.US Frontier Group Holdings Inc 20251124 0 3.77 3.895 3.7 3.87 5366821 3.87 up down incorrect
ULH.US Universal Logistics Holdings Inc 20251124 0 14.18 14.6 14.01 14.53 161828 14.4284 up down incorrect
ULTA.US Ulta Beauty Inc 20251124 0 517.67 526.64 513.73 514.59 916900 514.59 down down correct
UMBF.US UMB Financial Corporation 20251124 0 108.3 109.72 107.495 109.21 493427 108.7979 up up correct
UNB.US Union Bankshares Inc 20251124 0 22.55 23.37 22.54 23.3 2700 22.9642 up up correct
UNCY.US Unicycive Therapeutics Inc. 20251124 0 5.43 5.685 5.4 5.52 322500 5.52 up up correct
UNIT.US Uniti Group Inc 20251124 0 6.03 6.15 5.82 5.95 2162032 5.95 down down correct
UNTY.US Unity Bancorp Inc 20251124 0 48.82 49.52 48.56 48.93 56957 48.6396 up up correct
UONE.US Urban One Inc 20251124 0 1.2 1.22 1.18 1.19 1110 11.9 down down correct
UONEK.US Urban One Inc 20251124 0 0.8292 0.8873 0.8006 0.879 1249 8.79 up up correct
UPC.US Universe Pharmaceuticals INC 20251124 0 3.36 3.58 3.36 3.43 11010 3.43 up up correct
UPLD.US Upland Software Inc 20251124 0 1.8 1.865 1.8 1.8 95220 1.8
UPST.US Upstart Holdings Inc 20251124 0 37.46 39.27 37.3 39.02 4586900 39.02 up up correct
UPWK.US Upwork Inc 20251124 0 17.81 18.695 17.4138 18.55 3290266 18.55 up up correct
URBN.US Urban Outfitters Inc 20251124 0 63.35 64.15 61.61 62.22 2863100 62.22 down down correct
URGN.US UroGen Pharma Ltd 20251124 0 25.89 27.07 25.89 26.93 1480996 26.93 up up correct
UROY.US Uranium Royalty Corp 20251124 0 3.4 3.6 3.32 3.58 2051890 3.58 up up correct
USAU.US U.S. Gold Corp 20251124 0 14.67 15.78 14.65 15.72 167800 15.72 up up correct
USCB.US US Century Bank 20251124 0 18.19 18.65 17.89 18 50180 17.886 down down correct
USEG.US U.S. Energy Corp 20251124 0 0.9824 1.03 0.98 1.02 172453 1.02 up up correct
USIO.US Usio Inc 20251124 0 1.373 1.385 1.35 1.36 114157 1.36 down down correct
USLM.US United States Lime & Minerals Inc 20251124 0 119 121.71 119 121.21 52400 121.1423 up up correct
USQIX.US USQ Core Real Estate Fund 20251124 0 21.65 21.65 21.65 21.65 0 21.0913
USQSX.US USQ Core Real Estate Fund 20251124 0 21.79 21.79 21.79 21.79 0 21.79
UTHR.US United Therapeutics Corporation 20251124 0 472.09 482.43 466.72 477.2 760687 477.2 up up correct
UTMD.US Utah Medical Products Inc 20251124 0 55.6 55.73 53.8 55.22 10809 54.9222 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20251124 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251124 0 2.4 2.59 2.4 2.59 1800 2.59 up up correct
UVSP.US Univest Financial Corporation 20251124 0 31.17 31.51 30.92 31.27 114432 31.0728 up up correct
UXIN.US Uxin Limited 20251124 0 2.56 2.7189 2.46 2.53 62698 2.53 down down correct
VABK.US Virginia National Bankshares Corporation 20251124 0 39 39.34 38.71 38.74 4612 38.3963 down down correct
VALN.US Valneva SE 20251124 0 8.75 8.9162 8.665 8.82 9395 8.82 up up correct
VALU.US Value Line Inc 20251124 0 36.4759 36.4759 36.03 36.03 2088 35.7238 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251124 0 0.02 0.02 0.02 0.02 1309 0.02
VBNK.US VersaBank Common Shares 20251124 0 11.53 11.74 11.31 11.62 20465 11.6058 up up correct
VC.US Visteon Corporation 20251124 0 101.58 103.13 101.06 101.21 228100 100.8133 down down correct
VCEL.US Vericel Corporation 20251124 0 39.6 40.125 38.33 38.88 1165317 38.88 down down correct
VCNX.US Vaccinex Inc 20251124 0 0.679 0.679 0.679 0.679 118 0.679
VCRRX.US Versus Capital Real Assets Fund LLC 20251124 0 28.59 28.59 28.59 28.59 0 27.9544
VCTR.US Victory Capital Holdings Inc 20251124 0 63.04 63.48 61.875 62.04 284735 61.5582 down down correct
VCYT.US Veracyte Inc 20251124 0 43.83 46.93 43.24 46.7 1234912 46.7 up up correct
VECO.US Veeco Instruments Inc 20251124 0 27.38 28.24 27.38 28.06 500029 28.06 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251124 0 1.8 1.87 1.65 1.81 289200 1.81 up up correct
VELO.US Velocity Acquisition Corp 20251124 0 4.93 4.99 4.65 4.83 367900 4.83 down down correct
VEON.US VEON Ltd 20251124 0 52.34 53.59 51.55 51.99 107100 51.99 down down correct
VERA.US Vera Therapeutics Inc 20251124 0 28.64 29.42 28.17 29.24 1200885 29.24 up up correct
VERB.US Verb Technology Company Inc 20251124 0 2.81 3.12 2.81 3.05 701278 3.05 up up correct
VERI.US Veritone Inc 20251124 0 3.98 4.12 3.88 4.09 2403761 4.09 up down incorrect
VERO.US Venus Concept Inc 20251124 0 1.75 1.915 1.72 1.83 28900 1.83 up down incorrect
VERU.US Veru Inc 20251124 0 2.21 2.39 2.21 2.34 151538 2.34 up down incorrect
VERX.US Vertex Inc 20251124 0 19.79 19.79 19.41 19.56 1165800 19.56 down up incorrect
VFF.US Village Farms International Inc 20251124 0 3.51 3.8 3.48 3.75 2438531 3.75 up up correct
VFLEX.US VFLEX 20251124 0 27.42 27.42 27.42 27.42 0 26.9433
VG.US Vonage Holdings Corp 20251124 0 7.23 7.25 6.74 7.04 13398400 7.0205 down down correct
VIA.US Via Renewables Inc 20251124 0 35.53 37.36 35.53 36.1 200400 36.1 up down incorrect
VIASP.US Via Renewables Inc 20251124 0 25.51 25.656 25.42 25.54 3200 24.8773 up up correct
VIAV.US Viavi Solutions Inc 20251124 0 16.01 16.695 15.97 16.55 3643514 16.55 up up correct
VICR.US Vicor Corporation 20251124 0 86 88.46 85.58 87.66 221778 87.66 up up correct
VINC.US Vincerx Pharma Inc 20251124 0 0.0101 0.012 0.0101 0.012 1935 0.012 up up correct
VINP.US Vinci Partners Investments Ltd 20251124 0 11.8 11.93 11.32 11.92 82995 11.92 up up correct
VIOT.US Viomi Technology Co. Ltd 20251124 0 2.47 2.63 2.47 2.63 215209 2.63 up up correct
VIR.US Vir Biotechnology Inc 20251124 0 5.76 6.31 5.68 6.12 2712296 6.12 up down incorrect
VIRC.US Virco Mfg. Corporation 20251124 0 6.89 7.125 6.81 6.9 59245 6.8742 up down incorrect
VIRT.US Virtu Financial Inc 20251124 0 33.9 34.12 33.6 33.92 763227 33.4986 up up correct
VIRX.US Viracta Therapeutics Inc 20251124 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251124 0 2.09 2.09 1.94 1.94 5600 1.94 down down correct
VITL.US Vital Farms Inc 20251124 0 31.9 32.25 30.5 30.67 1487800 30.67 down down correct
VIVE.US Viveve Medical Inc 20251124 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251124 0 34.3 34.86 33.3539 34.65 2592012 34.65 up up correct
VLGEA.US Village Super Market Inc 20251124 0 34 34.58 33.64 33.66 154091 33.4242 down down correct
VLN.US WT 20251124 0 0.061 0.061 0.061 0.061 1000 0.061
VLY.US Valley National Bancorp 20251124 0 10.81 11.17 10.7 11.12 9181100 11.0174 up up correct
VLYPO.US Valley National Bancorp 20251124 0 25.21 25.32 25.21 25.22 2622 24.7262 up up correct
VLYPP.US Valley National Bancorp 20251124 0 25.33 25.39 25.0898 25.36 14933 24.8476 up up correct
VMAR.US Vision Marine Technologies Inc 20251124 0 1.17 1.21 1.13 1.19 1625 47.6 up up correct
VMD.US Viemed Healthcare Inc 20251124 0 6.69 6.938 6.69 6.86 158700 6.86 up up correct
VMEO.US Vimeo Inc 20251124 0 7.85 7.85 7.85 7.85 0 7.85
VNDA.US Vanda Pharmaceuticals Inc 20251124 0 4.8 5.025 4.79 4.89 585673 4.89 up up correct
VNET.US 21Vianet Group Inc 20251124 0 8.66 9.22 8.64 8.89 4928400 8.89 up up correct
VNO.US PO 20251124 0 14.81 14.81 14.6594 14.79 7541 14.5117 down down correct
VNOM.US Viper Energy Partners LP 20251124 0 35.99 36.395 35.53 36.28 1236052 35.8575 up up correct
VOD.US Vodafone Group Plc 20251124 0 11.72 11.86 11.71 11.83 7701800 11.83 up up correct
VOR.US Vor Biopharma Inc 20251124 0 7.82 8.77 7.82 8.36 918100 8.36 up up correct
VRA.US Vera Bradley Inc 20251124 0 2.7 2.7875 2.5247 2.59 977395 2.59 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251124 0 1.12 1.218 1.09 1.15 140400 1.15 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20251124 0 4.41 5.18 4.4 4.72 581878 4.72 up up correct
VRDN.US Viridian Therapeutics Inc 20251124 0 30.91 32.54 30.76 32.03 3836197 32.03 up down incorrect
VREX.US Varex Imaging Corporation 20251124 0 10.68 11.125 10.58 11.02 409029 11.02 up down incorrect
VRM.US Vroom Inc 20251124 0 19.03 19.03 18.06 18.06 4100 18.06 down up incorrect
VRME.US VerifyMe Inc 20251124 0 0.654 0.7307 0.654 0.7187 97700 0.7187 up up correct
VRNS.US Varonis Systems Inc 20251124 0 31.37 31.66 30.82 31.47 1447900 31.47 up up correct
VRNT.US Verint Systems Inc 20251124 0 20.22 20.26 20.21 20.24 920906 20.24 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20251124 0 0.021 0.021 0.021 0.021 300 0.021
VRRM.US Verra Mobility Corporation 20251124 0 21.3 21.37 20.61 21.07 1516000 21.07 down up incorrect
VRSK.US Verisk Analytics Inc 20251124 0 221.53 222.36 218.57 219.84 2132044 219.3844 down up incorrect
VRSN.US VeriSign Inc 20251124 0 251.54 253.05 248.1 249.57 1428659 248.645 down up incorrect
VRTS.US Virtus Investment Partners Inc 20251124 0 157.49 157.55 154.66 155.38 78984 153.1323 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20251124 0 426.23 432.545 423.87 424 2222954 424 down down correct
VS.US Versus Systems Inc 20251124 0 1.54 1.54 1.41 1.41 37000 1.41 down down correct
VSAT.US Viasat Inc 20251124 0 30.3 32.5 30.09 32.34 2400400 32.34 up up correct
VSEC.US VSE Corporation 20251124 0 168 175.39 166.23 174.95 323136 174.8662 up up correct
VSSYW.US Versus Systems Inc 20251124 0 0.023 0.025 0.023 0.025 5400 0.025 up up correct
VSTA.US Vasta Platform Limited 20251124 0 5 5 4.92 4.99 6956 4.99 down down correct
VSTM.US Verastem Inc 20251124 0 10 10.45 9.57 9.84 7065000 9.84 down down correct
VTGN.US VistaGen Therapeutics Inc 20251124 0 4.65 5.14 4.65 4.72 1577500 4.72 up up correct
VTRS.US Viatris Inc 20251124 0 10.45 10.61 10.39 10.57 10614100 10.57 up up correct
VTSI.US VirTra Inc 20251124 0 4.85 5.035 4.8 4.87 48152 4.87 up up correct
VTVT.US vTv Therapeutics Inc 20251124 0 29.57 32.53 29.57 29.86 13900 29.86 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251124 0 9.39 10.2799 9.3113 9.95 1780954 9.95 up up correct
VUZI.US Vuzix Corporation 20251124 0 2.2 2.31 2.15 2.28 1175481 2.28 up down incorrect
VVOS.US Vivos Therapeutics Inc 20251124 0 2.23 2.23 2.03 2.15 267900 2.15 down up incorrect
VVPR.US VivoPower International PLC 20251124 0 2.27 2.5 2.25 2.43 480600 2.43 up down incorrect
VXRT.US Vaxart Inc 20251124 0 0.38 0.38 0.33 0.36 909100 0.36 down down correct
VYGR.US Voyager Therapeutics Inc 20251124 0 4.18 4.3 4.04 4.1 410700 4.1 down down correct
VYNE.US VYNE Therapeutics Inc 20251124 0 0.343 0.37 0.343 0.365 679700 0.365 up up correct
WABC.US Westamerica Bancorporation 20251124 0 47.45 47.6 47.02 47.49 165831 47.0581 up up correct
WAFD.US Washington Federal Inc 20251124 0 31.57 31.82 31.31 31.32 1172887 31.0614 down down correct
WAFDP.US Washington Federal Inc 20251124 0 16.58 16.64 16.49 16.61 11300 16.3167 up up correct
WAFU.US Wah Fu Education Group Limited 20251124 0 1.61 1.75 1.61 1.63 6500 1.63 up up correct
WAL.US PA 20251124 0 22.22 22.3226 22.15 22.19 26978 21.9322 down down correct
WALD.US Waldencast Acquisition Corp 20251124 0 2.59 3.21 2.54 2.88 257800 2.88 up up correct
WALDW.US Waldencast Acquisition Corp 20251124 0 0.06 0.06 0.04 0.05 71700 0.05 down down correct
WASH.US Washington Trust Bancorp Inc 20251124 0 27.55 27.7607 27.44 27.61 79358 27.0868 up up correct
WATT.US Energous Corporation 20251124 0 6.38 6.53 6 6.01 53800 6.01 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251124 0 6.8 7.444 6.8 7.18 9100 7.18 up up correct
WB.US Weibo Corporation 20251124 0 9.86 9.96 9.8 9.92 966700 9.92 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20251124 0 33.47 33.63 33.2 33.48 462600 33.48 up down incorrect
WDAY.US Workday Inc 20251124 0 225.73 228.43 223.18 226.64 3999600 226.64 up down incorrect
WDC.US Western Digital Corporation 20251124 0 142.55 152.7 142.55 150.93 10818400 150.7366 up up correct
WDFC.US WD 20251124 0 197.85 199.5 192.5 193.09 173800 192.133 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251124 0 1.82 1.82 1.82 1.82 0 1.82
WEN.US The Wendy's Company 20251124 0 8.34 8.35 7.86 7.9 10843900 7.6271 down down correct
WERN.US Werner Enterprises Inc 20251124 0 24.9 24.9 24.2 24.52 939906 24.4079 down down correct
WEYS.US Weyco Group Inc 20251124 0 29.03 29.48 28.7 29.42 13200 29.42 up up correct
WFC.US PD 20251124 0 17.32 17.4748 17.3 17.41 101232 16.8951 up up correct
WFCF.US Where Food Comes From Inc 20251124 0 11.99 11.99 11.69 11.69 4400 11.69 down down correct
WFCPX.US Wells Fargo & Co Non 20251124 0 17.16 17.16 17.16 17.16 0 16.9349
WFRD.US Weatherford International plc Ordinary Shares 20251124 0 72.64 74.4 71.485 73.94 515000 73.7386 up up correct
WHF.US WhiteHorse Finance Inc 20251124 0 7.16 7.3 7.08 7.2 129372 6.9497 up up correct
WHLM.US Wilhelmina International Inc 20251124 0 2.75 2.75 2.75 2.75 0 2.75
WHLR.US Wheeler Real Estate Investment Trust Inc 20251124 0 2 2.12 1.98 1.99 13383 11.94 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251124 0 34.91 34.91 34.91 34.91 100 34.91
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251124 0 85 85 85 85 245 85
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251124 0 3.73 3.73 3.73 3.73 0 3.73
WILC.US G. Willi 20251124 0 24.51 24.55 24.3 24.5 9100 24.5 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251124 0 2.83 2.935 2.798 2.89 65900 2.89 up up correct
WINA.US Winmark Corporation 20251124 0 414.64 421.31 409.65 411.13 114730 410.2183 down down correct
WING.US Wingstop Inc 20251124 0 245.45 249.11 238.44 242.73 670600 242.4219 down down correct
WINT.US Windtree Therapeutics Inc 20251124 0 0.05 0.06 0.05 0.06 242200 0.06 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20251124 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251124 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251124 0 96.29 96.29 92.23 93.31 2945100 93.31 down down correct
WKEY.US WISeKey International Holding AG 20251124 0 7.86 8.9 7.812 8.81 323046 8.81 up up correct
WKHS.US Workhorse Group Inc 20251124 0 0.898 1.07 0.88 0.994 339833 11.928 up up correct
WKSP.US Worksport Ltd. Common Stock 20251124 0 2.1 2.19 2.019 2.11 247100 2.11 up up correct
WLDN.US Willdan Group Inc 20251124 0 97.23 102 97.02 99.62 307100 99.62 up up correct
WLFC.US Willis Lease Finance Corporation 20251124 0 119.4 121.2675 114.135 115.05 57886 114.8232 down up incorrect
WMG.US Warner Music Group Corp 20251124 0 30.67 30.73 28.8602 28.98 3177062 28.7934 down up incorrect
WNEB.US Western New England Bancorp Inc 20251124 0 12.09 12.725 11.93 11.98 30673 11.92 down down correct
WNW.US Wunong Net Technology Company Limited 20251124 0 1.38 1.38 1.37 1.37 2178 1.37 down down correct
WOOF.US Petco Health and Wellness Company Inc 20251124 0 2.79 2.85 2.69 2.79 4435600 2.79
WORX.US SCWorx Corp 20251124 0 0.245 0.258 0.244 0.244 638000 0.244 down down correct
WPRT.US Westport Fuel Systems Inc 20251124 0 1.55 1.69 1.55 1.68 158700 1.68 up up correct
WRAP.US Wrap Technologies Inc 20251124 0 2.14 2.15 2.01 2.03 256300 2.03 down down correct
WRLD.US World Acceptance Corporation 20251124 0 141.78 151.52 140.91 148.57 79700 148.57 up up correct
WSBC.US WesBanco Inc 20251124 0 31.41 31.78 31.25 31.53 445812 30.8294 up up correct
WSBF.US Waterstone Financial Inc 20251124 0 15.58 15.67 15.5 15.52 33000 15.3803 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20251124 0 17.38 17.84 17.14 17.75 4265400 17.629 up up correct
WSFS.US WSFS Financial Corporation 20251124 0 55.46 55.715 54.99 55.37 264427 55.2285 down down correct
WTBA.US West Bancorporation Inc 20251124 0 21.9 21.9 21.4856 21.82 42447 21.6108 down up incorrect
WTER.US The Alkaline Water Company Inc 20251124 0 0.0111 0.0125 0.01 0.011 95001 0.11 down up incorrect
WTFC.US Wintrust Financial Corporation 20251124 0 131.29 132.67 129.86 131.99 417111 131.53 up down incorrect
WTW.US Weight Watchers International Inc 20251124 0 315.74 319 313.86 317.52 1089772 316.6443 up up correct
WVE.US Wave Life Sciences Ltd 20251124 0 7.1 7.56 7.09 7.46 2932745 7.46 up up correct
WVVI.US Willamette Valley Vineyards Inc 20251124 0 2.61 2.61 2.53 2.58 6300 2.58 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20251124 0 3.2759 3.2914 3.25 3.25 6169 3.044 down up incorrect
WW.US WW International Inc 20251124 0 23.92 24.68 23.28 24.31 298200 24.31 up down incorrect
WWD.US Woodward Inc 20251124 0 263.24 268.43 259.96 261.18 1028690 260.967 down up incorrect
WYNN.US Wynn Resorts Limited 20251124 0 120.28 126.43 120.25 123.24 2024600 122.9718 up up correct
XAIR.US Beyond Air Inc 20251124 0 1.3 1.3107 1.262 1.28 78078 1.28 down down correct
XBIO.US Xenetic Biosciences Inc 20251124 0 2.37 2.5742 2.37 2.46 54919 2.46 up up correct
XBIT.US XBiotech Inc 20251124 0 2.28 2.2993 2.26 2.28 27696 2.28
XCAPX.US ACAP Strategic Fund 20251124 0 28.75 28.75 28.75 28.75 0 28.75
XCUR.US Exicure Inc 20251124 0 4.07 4.29 4.04 4.12 33300 4.12 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251124 0 21.86 21.86 21.86 21.86 0 21.86
XEL.US Xcel Energy Inc 20251124 0 79.71 80.49 79.03 80.26 6340323 79.6453 up up correct
XELA.US Exela Technologies Inc 20251124 0 0.002 0.04 0.002 0.04 300 0.04 up up correct
XELB.US Xcel Brands Inc 20251124 0 0.8289 0.9899 0.8165 0.9371 65238 0.9371 up up correct
XENE.US Xenon Pharmaceuticals Inc 20251124 0 41.09 42.15 40.64 42.05 972700 42.05 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251124 0 6.85 7.06 6.8 7.04 2348000 7.04 up up correct
XFOR.US X4 Pharmaceuticals Inc 20251124 0 3.74 3.84 3.68 3.8 498000 3.8 up up correct
XGN.US Exagen Inc 20251124 0 7.6 7.645 7.45 7.56 454400 7.56 down down correct
XILSX.US Pioneer ILS Interval Fund 20251124 0 10.27 10.27 10.27 10.27 0 9.3593
XLO.US Xilio Therapeutics Inc. Common Stock 20251124 0 0.753 0.763 0.74 0.752 198800 0.752 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20251124 0 55.96 57.42 54.85 55.47 581700 55.47 down down correct
XNCR.US Xencor Inc 20251124 0 16.15 17.068 16.01 16.74 698592 16.74 up up correct
XNET.US Xunlei Limited 20251124 0 6.77 7.04 6.69 7 331100 7 up up correct
XOMA.US XOMA Corporation 20251124 0 31.5 32.24 31.5 31.8 78400 31.8 up up correct
XOMAO.US XOMA Corporation 20251124 0 25.34 25.44 25.34 25.44 400 24.9186 up up correct
XOMAP.US XOMA Corporation 20251124 0 26.45 26.49 26.45 26.49 400 25.9586 up up correct
XONE.US The ExOne Company 20251124 0 49.64 49.64 49.63 49.635 53200 49.0063 down down correct
XOS.US Xos Inc 20251124 0 2.28 2.3 2.25 2.3 12879 2.3 up up correct
XOSWW.US Xos Equity Warrants 20251124 0 0.0083 0.0095 0.0083 0.0095 25600 0.0095 up up correct
XP.US XP Inc 20251124 0 17.62 18 17.55 17.76 12346500 17.583 up up correct
XPEL.US XPEL Inc 20251124 0 44.25 45.131 43.95 44.25 586200 44.25
XPER.US Xperi Holding Corporation 20251124 0 5.71 5.845 5.617 5.75 695500 5.75 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20251124 0 5.65 5.65 5.65 5.65 0 5.507
XRAY.US DENTSPLY SIRONA Inc 20251124 0 10.69 10.825 10.61 10.73 4301967 10.577 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20251124 0 0.55 0.6199 0.5482 0.598 110978 0.598 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20251124 0 2.6 2.74 2.58 2.72 6294400 2.6926 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20251124 0 9.44 9.44 9.44 9.44 0 9.1821
XSICX.US Voya Senior Income Fund Class 20251124 0 9.41 9.41 9.41 9.41 0 9.2152
XSIIX.US ING Senior Incm Fd 20251124 0 9.39 9.39 9.39 9.39 0 9.1791
XSIWX.US ING Senior Incm Fd 20251124 0 9.45 9.45 9.45 9.45 0 9.2375
XSLCX.US Invesco Senior Loan Fund Class 20251124 0 5.65 5.65 5.65 5.65 0 5.509
XTLB.US XTL Biopharmaceuticals Ltd 20251124 0 0.81 0.8344 0.81 0.8344 35021 0.8344 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20251124 0 0.83 0.896 0.81 0.833 7400 12.495 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20251124 0 1.02 1.08 0.99 1.06 54200 1.06 up up correct
YI.US 111 Inc 20251124 0 3.53 3.53 3.19 3.34 32700 3.34 down down correct
YJ.US Yunji Inc 20251124 0 1.42 1.48 1.42 1.48 2200 1.48 up up correct
YORW.US The York Water Company 20251124 0 31.74 31.74 31.31 31.61 53112 31.1699 down down correct
YQ.US 17 Education & Technology Group Inc 20251124 0 4.8 5.25 4.78 5.04 77600 5.04 up up correct
YTRA.US Yatra Online Inc 20251124 0 1.53 1.64 1.53 1.64 101200 1.64 up up correct
Z.US Zillow Group Inc 20251124 0 71.1 72.13 70.72 71.82 2645500 71.82 up up correct
ZBRA.US Zebra Technologies Corporation 20251124 0 241.79 246.01 240.92 242.45 930100 242.45 up up correct
ZCMD.US Zhongchao Inc 20251124 0 0.569 0.6 0.549 0.56 3238 4.48 down down correct
ZD.US Ziff Davis Inc. 20251124 0 31.86 32.96 31.32 32.83 1007400 32.83 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20251124 0 1.27 1.27 1.18 1.18 42800 1.18 down down correct
ZEUS.US Olympic Steel Inc 20251124 0 36.46 36.81 35.98 36.4 111936 36.2502 down down correct
ZG.US Zillow Group Inc 20251124 0 69.98 70.82 69.64 70.57 724000 70.57 up up correct
ZION.US Zions Bancorporation National Association 20251124 0 52.13 52.62 51.77 51.89 1516995 51.5188 down down correct
ZIONP.US Zions Bancorporation National Association 20251124 0 20.36 21 20.36 20.5101 2369 19.9235 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20251124 0 8 8.3 7.01 8.3 2400 8.3 up down incorrect
ZJZZT.US NASDAQ TEST STOCK 20251124 0 22 22 22 22 59041 22
ZKIN.US ZK International Group Co. Ltd 20251124 0 2.331 2.581 2.331 2.43 36400 2.43 up up correct
ZLAB.US Zai Lab Limited 20251124 0 20.02 20.29 19.801 19.93 2034300 19.93 down down correct
ZM.US Zoom Video Communications Inc 20251124 0 79.1 80.27 78.59 78.6 10044600 78.6 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251124 0 1.34 1.4 1.331 1.39 582000 1.39 up up correct
ZS.US Zscaler Inc 20251124 0 279 285.29 277.75 280.35 2162400 280.35 up up correct
ZUMZ.US Zumiez Inc 20251124 0 23.49 24.205 23.25 24.06 219049 24.06 up up correct
ZVZZT.US NASDAQ TEST STOCK 20251124 0 12.1 19.27 11.01 19.27 70661 19.27 up up correct
ZWZZT.US NASDAQ TEST STOCK 20251124 0 16.75 16.75 16.75 16.75 72666 16.75
ZYXI.US Zynex Inc 20251124 0 0.66 0.88 0.63 0.73 12251900 0.73 up up correct

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