CollectAI

close-nasdaq_stocks

2025/12/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251202 0 6.45 6.45 6.45 6.45 0 6.3595
AACG.US ATA Creativity Global 20251202 0 1.03 1.1001 1.03 1.1 13776 1.1 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20251202 0 10.17 10.17 10.1514 10.16 153044 10.16 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20251202 0 10.61 10.61 10.61 10.61 0 10.61
AAIDX.US AAIDX 20251202 0 20.57 20.57 20.57 20.57 0 19.591
AAL.US American Airlines Group Inc 20251202 0 14.06 14.33 13.82 14.24 64579400 14.24 up down incorrect
AAME.US Atlantic American Corporation 20251202 0 2.52 2.61 2.39 2.4 37330 2.4 down up incorrect
AAOI.US Applied Optoelectronics Inc 20251202 0 26.85 27.9 26.01 26.02 3471943 26.02 down up incorrect
AAON.US AAON Inc 20251202 0 92.26 92.3 90.16 91.06 639900 91.06 down down correct
AAPL.US Apple Inc 20251202 0 283 287.4 282.63 286.19 53669500 285.9225 up up correct
AATC.US Image Sensing Systems Inc 20251202 0 6.2 6.29 6.15 6.19 25600 6.0321 down up incorrect
ABCB.US Ameris Bancorp 20251202 0 76.57 76.6 75.36 75.52 342400 75.3193 down up incorrect
ABCL.US AbCellera Biologics Inc 20251202 0 3.47 3.52 3.42 3.46 3270830 3.46 down up incorrect
ABEO.US Abeona Therapeutics Inc 20251202 0 4.78 4.82 4.54 4.55 1535400 4.55 down down correct
ABNB.US Airbnb Inc 20251202 0 118.65 120.091 117.37 118.5 6681500 118.5 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251202 0 1.89 1.89 1.75 1.75 127200 1.75 down down correct
ABR.US PF 20251202 0 22.15 22.27 22.05 22.16 4608 21.7741 up up correct
ABSI.US Absci Corporation Common Stock 20251202 0 3.07 3.185 2.985 3.03 3249764 3.03 down down correct
ABUS.US Arbutus Biopharma Corporation 20251202 0 4.2 4.26 4.085 4.17 914733 4.17 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251202 0 2.61 2.64 2.53 2.55 29436 2.55 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251202 0 25.24 25.675 24.87 25.43 1726438 25.43 up up correct
ACB.US Aurora Cannabis Inc 20251202 0 4.55 4.715 4.48 4.48 531000 4.48 down down correct
ACET.US Adicet Bio Inc 20251202 0 0.61 0.6149 0.5484 0.5601 167645 8.9616 down up incorrect
ACGL.US Arch Capital Group Ltd 20251202 0 92.96 93.43 91.93 92.69 2262700 92.69 down up incorrect
ACGLN.US Arch Capital Group Ltd 20251202 0 17.03 17.18 17.03 17.15 60800 16.8673 up down incorrect
ACGLO.US Arch Capital Group Ltd 20251202 0 21.105 21.195 21.04 21.14 45049 20.7982 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20251202 0 16.83 16.88 16.26 16.49 1548960 16.49 down up incorrect
ACHV.US Achieve Life Sciences Inc 20251202 0 4.7 4.7635 4.53 4.55 474293 4.55 down down correct
ACIU.US AC Immune SA 20251202 0 2.74 2.93 2.66 2.77 396948 2.77 up up correct
ACIW.US ACI Worldwide Inc 20251202 0 46.59 46.9 46.2 46.5 567415 46.5 down down correct
ACLS.US Axcelis Technologies Inc 20251202 0 81.87 82.93 80.73 82.43 522468 82.43 up up correct
ACMR.US ACM Research Inc 20251202 0 33.31 33.74 32.72 32.87 2104923 32.87 down down correct
ACNB.US ACNB Corporation 20251202 0 48.165 48.48 48.03 48.3 17064 47.944 up up correct
ACRS.US Aclaris Therapeutics Inc 20251202 0 2.64 2.74 2.59 2.7 1437746 2.7 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20251202 0 38.86 39.29 38.66 38.86 248000 38.6673
ACTG.US Acacia Research Corporation 20251202 0 3.84 3.96 3.81 3.86 596195 3.86 up up correct
ACVA.US ACV Auctions Inc 20251202 0 7.73 7.8 7.64 7.7 2284453 7.7 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251202 0 3.65 3.82 3.29 3.31 42696 3.31 down down correct
ADAG.US Adagene Inc 20251202 0 1.96 1.99 1.9 1.99 46283 1.99 up up correct
ADBE.US Adobe Inc 20251202 0 321.62 325.96 318.08 322.81 3959502 322.81 up up correct
ADC.US PA 20251202 0 17.8 17.8 17.545 17.545 10359 17.2799 down down correct
ADI.US Analog Devices Inc 20251202 0 268.19 274.13 266.04 272.97 5266400 271.1602 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251202 0 0.3145 0.3199 0.3059 0.3129 3757 7.8225 down down correct
ADMA.US ADMA Biologics Inc 20251202 0 19.43 19.885 19.05 19.25 2658033 19.25 down down correct
ADN.US Advent Technologies Holdings Inc 20251202 0 0.5186 0.53 0.515 0.515 4632 0.515 down down correct
ADNWW.US Advent Technologies Holdings Inc 20251202 0 0.0011 0.0011 0.0011 0.0011 8000 0.0011
ADP.US Automatic Data Processing Inc 20251202 0 256.65 258.11 254.46 257.18 3423000 255.5282 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20251202 0 18.84 19.27 18.52 18.69 1050200 18.69 down up incorrect
ADSK.US Autodesk Inc 20251202 0 306.06 310.84 305.31 310.25 1625400 310.25 up down incorrect
ADTN.US ADTRAN Inc 20251202 0 8.04 8.355 7.99 8.13 2395594 8.13 up down incorrect
ADTX.US Aditxt Inc 20251202 0 2.675 2.689 2.36 2.48 567300 2.48 down up incorrect
ADUS.US Addus HomeCare Corporation 20251202 0 120.96 121.53 118.23 120.07 250800 120.07 down up incorrect
ADV.US Advantage Solutions Inc 20251202 0 0.97 0.97 0.9 0.9129 730454 0.9129 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20251202 0 4.2 4.22 4.15 4.16 450740 4.16 down down correct
ADXN.US Addex Therapeutics Ltd 20251202 0 8.133 8.133 8.05 8.05 1245 8.05 down down correct
ADXS.US Advaxis Inc 20251202 0 0.091 0.091 0.091 0.091 161 0.091
AEAEU.US AltEnergy Acquisition Corp. Unit 20251202 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251202 0 3.09 3.24 2.94 3.12 92433 18.72 up up correct
AEHR.US Aehr Test Systems 20251202 0 22.77 23.1273 22.2 22.46 506671 22.46 down down correct
AEI.US Alset EHome International Inc 20251202 0 2.636 2.7 2.5207 2.64 22736 2.64 up up correct
AEIS.US Advanced Energy Industries Inc 20251202 0 209.73 214.15 205.82 210.94 281800 210.8763 up up correct
AEMD.US Aethlon Medical Inc 20251202 0 4.33 4.95 4.22 4.8361 3461653 4.8361 up up correct
AEP.US American Electric Power Company Inc 20251202 0 120.77 121.39 118.81 119.23 2878900 118.2947 down down correct
AEYE.US AudioEye Inc 20251202 0 12.19 12.41 12.0337 12.26 40192 12.26 up up correct
AFBI.US Affinity Bancshares Inc 20251202 0 19.35 19.6038 19.35 19.6 1962 19.6 up up correct
AFCG.US AFC Gamma Inc 20251202 0 2.8 2.95 2.8 2.88 208848 2.88 up up correct
AFIB.US Acutus Medical Inc 20251202 0 0.0003 0.0003 0.0003 0.0003 1261 0.0003
AFRM.US Affirm Holdings Inc 20251202 0 69.5 71.86 66.61 67.02 7183959 67.02 down down correct
AFYA.US Afya Limited 20251202 0 15.21 15.23 15.09 15.18 65638 15.18 down down correct
AGEN.US Agenus Inc 20251202 0 4.34 4.34 4.05 4.17 461899 4.17 down down correct
AGIO.US Agios Pharmaceuticals Inc 20251202 0 27.74 27.99 26.81 26.98 1727100 26.98 down down correct
AGMH.US AGM Group Holdings Inc 20251202 0 2.9479 3.07 2.8337 2.9 33054 2.9 down down correct
AGNC.US AGNC Investment Corp 20251202 0 10.47 10.54 10.45 10.46 17951200 10.132 down down correct
AGNCM.US AGNC Investment Corp 20251202 0 24.49 24.59 24.45 24.51 21694 23.9812 up up correct
AGNCN.US AGNC Investment Corp 20251202 0 25.4 25.5601 25.4 25.47 25920 24.8874 up up correct
AGNCO.US AGNC Investment Corp 20251202 0 25.3 25.36 25.26 25.28 33700 24.7038 down down correct
AGNCP.US AGNC Investment Corp. 20251202 0 24.86 25 24.86 24.93 53590 24.3696 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251202 0 1.91 1.99 1.88 1.92 83691 1.92 up up correct
AGYS.US Agilysys Inc 20251202 0 121.61 124.86 120.14 123.62 136177 123.62 up down incorrect
AHCO.US AdaptHealth Corp 20251202 0 9.76 9.84 9.31 9.43 1101039 9.43 down up incorrect
AIHS.US Senmiao Technology Limited 20251202 0 1.17 1.4299 1.17 1.41 74434 1.41 up down incorrect
AIP.US Arteris Inc. Common Stock 20251202 0 14.7 15.31 14.6 14.77 474408 14.77 up up correct
AIRG.US Airgain Inc 20251202 0 4.06 4.1101 3.97 3.97 30881 3.97 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20251202 0 3.34 3.45 3.15 3.44 731780 3.44 up down incorrect
AIRT.US Air T Inc 20251202 0 19.5 19.5 18.42 19.0027 2382 19.0027 down up incorrect
AIRTP.US Air T Inc 20251202 0 19.74 19.8 19.74 19.8 315 19.3221 up down incorrect
AKAM.US Akamai Technologies Inc 20251202 0 88 88.2 86.06 86.83 2814500 86.83 down up incorrect
AKBA.US Akebia Therapeutics Inc 20251202 0 1.51 1.52 1.445 1.47 5970146 1.47 down up incorrect
AKRO.US Akero Therapeutics Inc 20251202 0 54.46 54.52 54.42 54.49 1800685 54.49 up down incorrect
AKTX.US Akari Therapeutics Plc 20251202 0 0.451 0.6 0.317 0.345 16389100 0.345 down up incorrect
ALCO.US Alico Inc 20251202 0 35.29 36.4 35 36.33 91106 36.2801 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251202 0 5.22 5.25 4.84 4.87 1680709 4.87 down down correct
ALEC.US Alector Inc 20251202 0 1.23 1.24 1.13 1.14 1397853 1.14 down down correct
ALF.US Alfi Inc 20251202 0 10.62 10.62 10.62 10.62 200 10.62
ALGM.US Allegro MicroSystems Inc 20251202 0 26.14 26.885 26 26.515 1580200 26.515 up up correct
ALGN.US Align Technology Inc 20251202 0 147.14 152.06 146.12 150.93 1975000 150.93 up up correct
ALGS.US Aligos Therapeutics Inc 20251202 0 9.35 9.475 9.1 9.21 98929 9.21 down down correct
ALGT.US Allegiant Travel Company 20251202 0 76.19 79.85 74.44 77.49 385436 77.49 up up correct
ALHC.US Alignment Healthcare Inc 20251202 0 19.08 19.42 18.825 19.09 2674900 19.09 up up correct
ALKS.US Alkermes plc 20251202 0 29.27 29.49 28.52 28.97 1837800 28.97 down down correct
ALKT.US Alkami Technology Inc 20251202 0 20.82 20.99 19.78 20.25 2249200 20.25 down down correct
ALLO.US Allogene Therapeutics Inc 20251202 0 1.33 1.38 1.3 1.34 2216140 1.34 up up correct
ALLT.US Allot Ltd 20251202 0 9.55 9.55 9.24 9.36 279624 9.36 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20251202 0 453.9 472.48 453.01 464.93 1204100 464.93 up up correct
ALOT.US AstroNova Inc 20251202 0 7.51 7.58 7.42 7.42 9564 7.42 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251202 0 0.0001 0.001 0.0001 0.0001 6211 0.0001
ALRM.US Alarm.com Holdings Inc 20251202 0 51.63 51.83 51.01 51.55 359768 51.55 down down correct
ALRS.US Alerus Financial Corporation 20251202 0 21.9 21.96 21.625 21.7 47656 21.4936 down down correct
ALT.US Altimmune Inc 20251202 0 5 5 4.75 4.76 3021000 4.76 down down correct
ALTO.US Alto Ingredients Inc 20251202 0 2.64 2.65 2.48 2.56 1708900 2.56 down down correct
ALXO.US ALX Oncology Holdings Inc 20251202 0 1.32 1.35 1.2 1.2 223768 1.2 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251202 0 2.09 2.105 2.04 2.05 73600 2.05 down up incorrect
AMAL.US Amalgamated Financial Corp 20251202 0 30.15 30.38 29.73 30.1 162482 29.9727 down up incorrect
AMAT.US Applied Materials Inc 20251202 0 255.625 267.0499 255.625 265.33 9196769 264.9995 up down incorrect
AMBA.US Ambarella Inc 20251202 0 72 73.46 70.7 71.09 1767287 71.09 down up incorrect
AMCX.US AMC Networks Inc 20251202 0 8.94 8.94 8.545 8.78 427489 8.78 down up incorrect
AMD.US Advanced Micro Devices Inc 20251202 0 221.79 225.98 214.39 215.24 42002461 215.24 down up incorrect
AMGN.US Amgen Inc 20251202 0 338.86 342.5 336.33 338.36 2446819 336.0316 down down correct
AMKR.US Amkor Technology Inc 20251202 0 38.44 40.93 37.92 40.65 5122447 40.566 up up correct
AMPG.US AmpliTech Group Inc 20251202 0 3.2 3.36 3.095 3.1 228800 3.1 down up incorrect
AMPGW.US AmpliTech Group Inc 20251202 0 0.126 0.18 0.126 0.18 9200 0.18 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20251202 0 27.46 27.62 26.23 26.67 456357 26.67 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20251202 0 10.38 10.58 10.3 10.425 775500 10.425 up down incorrect
AMRN.US Amarin Corporation plc 20251202 0 15.75 15.78 15.36 15.53 52800 15.53 down down correct
AMSC.US American Superconductor Corporation 20251202 0 30.63 31.64 30.5 30.79 812500 30.79 up up correct
AMSF.US AMERISAFE Inc 20251202 0 40.28 40.46 39.86 40.06 132149 39.6607 down down correct
AMST.US Amesite Inc 20251202 0 2.28 2.38 2.28 2.38 11300 2.38 up up correct
AMTB.US Amerant Bancorp Inc 20251202 0 19.11 19.2 18.77 18.85 223400 18.7744 down down correct
AMTX.US Aemetis Inc 20251202 0 1.65 1.705 1.59 1.59 695695 1.59 down down correct
AMWD.US American Woodmark Corporation 20251202 0 55.39 56.51 54.4 55.97 305766 55.97 up up correct
AMZN.US Amazon.com Inc 20251202 0 235.005 238.97 233.55 234.42 45785359 234.42 down down correct
ANAB.US AnaptysBio Inc 20251202 0 41.31 41.87 40.545 40.9 631661 40.9 down down correct
ANDE.US The Andersons Inc 20251202 0 51.98 53.29 51.48 52.64 437503 52.442 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20251202 0 2.4 2.41 2.35 2.38 3660 2.38 down up incorrect
ANGI.US Angi Inc 20251202 0 11.76 12.07 11.575 12.01 1087238 12.01 up down incorrect
ANGO.US AngioDynamics Inc 20251202 0 13 13.45 12.93 13.37 577626 13.37 up down incorrect
ANIK.US Anika Therapeutics Inc 20251202 0 9.83 9.83 9.38 9.43 139589 9.43 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20251202 0 84.37 84.65 81.86 82.12 371325 82.12 down down correct
ANIX.US Anixa Biosciences Inc 20251202 0 4.41 4.54 4.2 4.2 119400 4.2 down down correct
ANNX.US Annexon Inc 20251202 0 4.26 4.44 4.01 4.06 4167576 4.06 down down correct
ANY.US Sphere 3D Corp 20251202 0 0.5 0.51 0.485 0.485 22130 4.85 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251202 0 20.41 21.035 20.25 20.65 315486 20.65 up up correct
AOUT.US American Outdoor Brands Inc 20251202 0 6.91 6.95 6.65 6.85 58433 6.85 down down correct
APA.US APA Corporation 20251202 0 25.28 25.595 24.78 25.45 4831542 25.2103 up up correct
APDN.US Applied DNA Sciences Inc 20251202 0 2.58 3.1 2.58 3.07 88037 3.07 up up correct
APEI.US American Public Education Inc 20251202 0 35.26 36.29 34.505 35.34 362991 35.34 up up correct
API.US Agora Inc 20251202 0 3.64 3.78 3.59 3.71 755752 3.71 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251202 0 21.2 21.34 20.51 20.66 1695321 20.66 down down correct
APLT.US Applied Therapeutics Inc 20251202 0 0.2412 0.2415 0.2124 0.2129 8495908 0.2129 down down correct
APM.US Aptorum Group Limited 20251202 0 1.32 1.35 1.28 1.3 52010 1.3 down down correct
APOG.US Apogee Enterprises Inc 20251202 0 36.99 37.09 36.345 37 128203 36.7347 up up correct
APP.US AppLovin Corporation 20251202 0 632.53 679.7 631.19 653 5200000 653 up up correct
APPF.US AppFolio Inc 20251202 0 228.75 233.02 226.3301 231.32 155271 231.32 up up correct
APPN.US Appian Corporation 20251202 0 40.33 41.58 39.91 40.93 747382 40.93 up up correct
APPS.US Digital Turbine Inc 20251202 0 4.79 4.84 4.66 4.78 1999198 4.78 down down correct
APRE.US Aprea Therapeutics Inc 20251202 0 1.1301 1.1307 1.005 1.02 109720 1.02 down down correct
APVO.US Aptevo Therapeutics Inc 20251202 0 1.31 1.34 1.27 1.27 18308 22.86 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251202 0 1.81 1.88 1.8 1.88 10479 1.88 up up correct
APYX.US Apyx Medical Corporation 20251202 0 4.03 4.115 4.02 4.07 74865 4.07 up up correct
AQB.US AquaBounty Technologies Inc 20251202 0 1.01 1.056 0.96 0.964 25700 0.964 down down correct
AQMS.US Aqua Metals Inc 20251202 0 7.59 8.12 7.59 8.05 100320 8.05 up up correct
AQST.US Aquestive Therapeutics Inc 20251202 0 6.22 6.34 5.92 5.93 1957502 5.93 down down correct
ARAY.US Accuray Incorporated 20251202 0 1.02 1.05 1 1.03 468087 1.03 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251202 0 1.38 1.435 1.37 1.37 1125953 1.37 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251202 0 0.18 0.2121 0.1778 0.212 3481 0.212 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251202 0 0.2145 0.223 0.2052 0.2118 6389 45.738 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251202 0 1.08 1.25 1.08 1.171 9100 1.171 up up correct
ARCB.US ArcBest Corporation 20251202 0 65.43 65.61 61.56 64.8 542260 64.7285 down down correct
ARCC.US Ares Capital Corporation 20251202 0 20.675 20.73 20.535 20.64 3084157 20.1648 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251202 0 6.51 6.51 6.07 6.25 751857 6.25 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20251202 0 0.0002 0.0023 0.0002 0.0002 18332 0.0002
ARDX.US Ardelyx Inc 20251202 0 5.63 5.71 5.485 5.54 1986490 5.54 down down correct
AREC.US American Resources Corporation 20251202 0 2.81 2.87 2.6989 2.86 3561848 2.86 up up correct
ARGX.US argenx SE 20251202 0 905.06 919.82 902.14 915.36 493800 915.36 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251202 0 10.47 10.755 10.45 10.66 1077635 10.66 up up correct
ARKO.US Arko Corp 20251202 0 4.76 4.78 4.69 4.76 251855 4.76
ARKOW.US Arko Corp 20251202 0 0.0086 0.0092 0.0077 0.0077 127280 0.0077 down down correct
ARKR.US Ark Restaurants Corp 20251202 0 7.05 7.05 6.97 7.05 1480 7.05
ARLP.US Alliance Resource Partners L.P 20251202 0 23.78 23.918 23.52 23.69 191922 23.1108 down down correct
AROW.US Arrow Financial Corporation 20251202 0 30.41 30.76 29.89 30.1 93836 29.8448 down down correct
ARQQ.US Arqit Quantum Inc 20251202 0 26.6 28.377 26.4 27.58 216800 27.58 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20251202 0 0.3456 0.3456 0.325 0.3406 25029 0.3406 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251202 0 30.14 30.48 28.95 29.43 2032700 29.43 down down correct
ARRY.US Array Technologies Inc 20251202 0 7.55 7.65 7.13 7.47 5940096 7.47 down down correct
ARTL.US Artelo Biosciences Inc 20251202 0 1.8 1.96 1.64 1.8 810063 1.8
ARTNA.US Artesian Resources Corporation 20251202 0 31.3 31.55 30.75 30.88 19900 30.5882 down down correct
ARTW.US Art's 20251202 0 2.323 2.33 2.21 2.33 26322 2.33 up up correct
ARVN.US Arvinas Inc 20251202 0 11.81 11.98 11.66 11.66 1001183 11.66 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251202 0 55.91 59.27 55.75 57.95 2867395 57.95 up up correct
ASLE.US AerSale Corporation 20251202 0 6.4 6.48 6.4 6.47 257463 6.47 up up correct
ASMB.US Assembly Biosciences Inc 20251202 0 33.84 34.96 33.39 33.99 84700 33.99 up up correct
ASML.US ASML Holding N.V 20251202 0 1089.61 1113.205 1088.68 1108.78 1425973 1107.3195 up up correct
ASO.US Academy Sports and Outdoors Inc 20251202 0 49.58 49.66 47.88 48.26 1520391 48.1441 down down correct
ASPC.US Alpha Capital Acquisition Company 20251202 0 10.52 10.52 10.52 10.52 0 10.52
ASPCU.US Alpha Capital Acquisition Company 20251202 0 11.01 11.01 11.01 11.01 0 11.01
ASPS.US Altisource Portfolio Solutions S.A 20251202 0 8.63 8.856 8.35 8.35 5195 8.35 down down correct
ASPU.US Aspen Group Inc 20251202 0 0.1349 0.1375 0.1349 0.1375 1641 0.1375 up up correct
ASRT.US Assertio Holdings Inc 20251202 0 0.769 0.7895 0.752 0.7574 20996 11.361 down down correct
ASRV.US AmeriServ Financial Inc 20251202 0 3.15 3.15 3.05 3.06 8368 3.0322 down down correct
ASTC.US Astrotech Corporation 20251202 0 3.33 3.41 3.1301 3.3 15003 3.3 down down correct
ASTE.US Astec Industries Inc 20251202 0 44.22 44.325 43.65 43.97 191366 43.97 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20251202 0 3.89 3.995 3.79 3.92 1309707 3.92 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20251202 0 0.1251 0.16 0.1251 0.16 383 0.16 up down incorrect
ASTS.US AST SpaceMobile Inc 20251202 0 53.215 57.86 53.08 56.89 8894222 56.89 up down incorrect
ASUR.US Asure Software Inc 20251202 0 7.96 8.16 7.89 8.06 88435 8.06 up down incorrect
ASYS.US Amtech Systems Inc 20251202 0 8.28 8.65 8.18 8.65 153700 8.65 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20251202 0 3.86 3.985 3.84 3.87 3625541 3.87 up down incorrect
ATEC.US Alphatec Holdings Inc 20251202 0 21.99 22.055 21.14 21.17 2915812 21.17 down down correct
ATER.US Aterian Inc 20251202 0 0.751 0.77 0.75 0.757 14700 0.757 up up correct
ATEX.US Anterix Inc 20251202 0 19.97 20.2899 19.55 20.07 207719 20.07 up up correct
ATHA.US Athira Pharma Inc 20251202 0 4.25 4.5005 4.03 4.2 21988 4.2 down down correct
ATHE.US Alterity Therapeutics Limited 20251202 0 3.25 3.46 3.25 3.34 20032 3.34 up up correct
ATLC.US Atlanticus Holdings Corporation 20251202 0 57.37 58.2 56.43 56.6 49882 56.6 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251202 0 25.2 25.2 24.998 25.025 7600 24.6406 down down correct
ATLCP.US Atlanticus Holdings Corporation 20251202 0 23.975 23.975 23.65 23.95 4700 23.4912 down down correct
ATLO.US Ames National Corporation 20251202 0 21.82 21.82 21.46 21.46 9132 21.2745 down down correct
ATMH.US All Things Mobile Analytic Inc 20251202 0 0.0633 0.0633 0.0633 0.0633 0 0.0633
ATNI.US ATN International Inc 20251202 0 21.6 21.95 21.4151 21.68 58489 21.426 up up correct
ATOM.US Atomera Incorporated 20251202 0 2.41 2.45 2.27 2.29 463736 2.29 down down correct
ATOS.US Atossa Therapeutics Inc 20251202 0 0.7293 0.7455 0.6848 0.7001 80975 10.5015 down down correct
ATRA.US Atara Biotherapeutics Inc 20251202 0 13.61 13.68 12.22 12.22 53300 12.22 down down correct
ATRC.US AtriCure Inc 20251202 0 35.47 36.19 34.875 35.31 783240 35.31 down down correct
ATRO.US Astronics Corporation 20251202 0 53.22 55.02 52.5 53.24 407600 53.24 up up correct
ATXI.US Avenue Therapeutics Inc 20251202 0 0.8717 0.957 0.8717 0.8935 10701 0.8935 up up correct
ATXS.US Astria Therapeutics Inc 20251202 0 12.64 12.72 12.59 12.6 721736 12.6 down down correct
AUB.US Atlantic Union Bankshares Corporation 20251202 0 34.57 34.66 34.06 34.13 963944 33.8166 down down correct
AUBN.US Auburn National Bancorporation Inc 20251202 0 25 25.0965 25 25.0965 1136 24.8465 up up correct
AUDC.US AudioCodes Ltd 20251202 0 8.59 8.69 8.5458 8.58 156761 8.3446 down down correct
AUID.US Ipsidy Inc. Common Stock 20251202 0 1.26 1.26 1.15 1.21 507450 1.21 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20251202 0 16.08 16.25 15.84 15.91 1496800 15.91 down up incorrect
AUR.US Aurora Innovation Inc 20251202 0 4.01 4.15 3.98 3.99 13997600 3.99 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20251202 0 6.23 6.23 5.9 6.02 212449 6.02 down up incorrect
AUROW.US Aurora Innovation Inc 20251202 0 0.2783 0.2783 0.262 0.262 544 0.262 down up incorrect
AUTL.US Autolus Therapeutics plc 20251202 0 1.36 1.4 1.31 1.34 1958382 1.34 down up incorrect
AUUD.US Auddia Inc 20251202 0 1.11 1.11 0.96 0.986 125300 0.986 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20251202 0 9.31 9.385 9.01 9.11 599204 9.11 down down correct
AVAV.US AeroVironment Inc 20251202 0 258.8 266.39 257.81 264.95 811479 264.95 up up correct
AVDL.US Avadel Pharmaceuticals plc 20251202 0 21.45 21.46 21.33 21.35 2654905 21.35 down down correct
AVGO.US Broadcom Inc 20251202 0 388.31 393.5 379.79 381.57 22206949 380.8413 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251202 0 3.07 3.08 2.995 3 481448 3 down down correct
AVNW.US Aviat Networks Inc 20251202 0 21.44 22.05 20.71 20.77 120603 20.77 down down correct
AVO.US Mission Produce Inc 20251202 0 12.17 12.19 11.915 12.13 250863 12.13 down down correct
AVPT.US Avepoint Inc 20251202 0 12.85 12.92 12.719 12.78 1134100 12.78 down down correct
AVT.US Avnet Inc 20251202 0 47.63 48.32 47.3 48.2 1116200 47.5874 up up correct
AVTX.US Avalo Therapeutics Inc 20251202 0 16.97 16.97 15.54 15.87 373708 15.87 down down correct
AVXL.US Anavex Life Sciences Corp 20251202 0 3.8 3.94 3.62 3.67 1834800 3.67 down down correct
AWRE.US Aware Inc 20251202 0 2.25 2.25 2.1 2.1 25355 2.1 down down correct
AXGN.US AxoGen Inc 20251202 0 28.58 28.76 27.65 27.69 532800 27.69 down down correct
AXON.US Axon Enterprise Inc 20251202 0 534.81 542.53 532.62 537.75 584200 537.75 up up correct
AXSM.US Axsome Therapeutics Inc 20251202 0 149.24 149.25 141.69 142.09 785200 142.09 down down correct
AXTI.US AXT Inc 20251202 0 11.29 12.64 10.85 11.76 6234642 11.76 up up correct
AYTU.US Aytu Biopharma Inc 20251202 0 2.1 2.16 2.05 2.05 32688 2.05 down down correct
AZN.US AstraZeneca PLC 20251202 0 90.91 91.08 90.14 90.17 3252350 178.4625 down down correct
BAC.US PQ 20251202 0 17.3 17.3899 17.3 17.32 273795 17.0624 up up correct
BAND.US Bandwidth Inc 20251202 0 14.13 14.35 14 14.21 414000 14.21 up up correct
BANF.US BancFirst Corporation 20251202 0 111.9 112.28 110 111.46 131689 110.9546 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20251202 0 26.15 26.2 26.15 26.2 693 25.7546 up up correct
BANR.US Banner Corporation 20251202 0 63.81 64.2496 63.352 63.53 125955 63.0265 down up incorrect
BANX.US StoneCastle Financial Corp 20251202 0 22.04 22.3 21.87 22.07 45900 20.8419 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20251202 0 3.17 3.2 3.02 3.05 17825 3.05 down up incorrect
BATRA.US The Liberty Braves Group 20251202 0 42.98 43.15 42.43 42.47 61100 42.47 down up incorrect
BATRK.US The Liberty Braves Group 20251202 0 39.65 39.695 38.785 38.88 467700 38.88 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20251202 0 5.79 6.11 5.68 5.99 1650500 5.99 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20251202 0 6.21 6.675 6.06 6.57 210225 6.57 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20251202 0 4.1 4.1 3.97 4.05 2662 4.05 down up incorrect
BBIG.US Vinco Ventures Inc 20251202 0 0.0005 0.003 0.0005 0.003 8401 0.003 up up correct
BBIO.US BridgeBio Pharma Inc 20251202 0 72.17 73.45 71.35 71.46 2180600 71.46 down down correct
BBLG.US Bone Biologics Corp Common Stock 20251202 0 1.47 1.63 1.47 1.6 24500 1.6 up up correct
BBSI.US Barrett Business Services Inc 20251202 0 34.83 35.19 34.52 35.025 122378 35.025 up up correct
BCAB.US BioAtla Inc 20251202 0 0.79 0.8032 0.76 0.7794 1198296 0.7794 down down correct
BCBP.US BCB Bancorp Inc 20251202 0 8.11 8.11 8.01 8.01 44819 7.9337 down down correct
BCDA.US BioCardia Inc 20251202 0 1.43 1.43 1.3192 1.37 33189 1.37 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251202 0 0.6002 0.63 0.6 0.63 3543 0.63 up up correct
BCML.US BayCom Corp 20251202 0 29.01 29.32 29 29.3 12469 29.0166 up up correct
BCOR.US Blucora Inc 20251202 0 27.735 27.819 27.453 27.453 1500 26.6495 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251202 0 10.86 10.86 10.85 10.85 6933 10.85 down down correct
BCPC.US Balchem Corporation 20251202 0 155.74 155.79 153.96 154.1 119820 153.1577 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20251202 0 7.17 7.3 7.115 7.16 3570663 7.16 down down correct
BCTX.US BriaCell Therapeutics Corp 20251202 0 9.805 10.0084 9.6801 10 14126 10 up up correct
BCTXW.US BriaCell Therapeutics Corp 20251202 0 0.0343 0.0417 0.0343 0.0417 340 0.0417 up up correct
BCYC.US Bicycle Therapeutics plc 20251202 0 7 7.09 6.835 6.87 386905 6.87 down down correct
BDSX.US Biodesix Inc 20251202 0 7.82 7.98 7.68 7.83 17121 7.83 up up correct
BDTX.US Black Diamond Therapeutics Inc 20251202 0 3.77 3.77 3.37 3.45 1922627 3.45 down down correct
BEAM.US Beam Therapeutics Inc 20251202 0 24.03 24.38 23.335 23.37 1572752 23.37 down down correct
BEAT.US Heartbeam Inc. Common Stock 20251202 0 0.72 0.72 0.6808 0.7068 1834406 0.7068 down down correct
BEATW.US Heartbeam Inc. Warrant 20251202 0 0.0943 0.1 0.08 0.0945 7115 0.0945 up up correct
BEEM.US Beam Global 20251202 0 1.8 1.88 1.78 1.83 172700 1.83 up up correct
BELFA.US Bel Fuse Inc 20251202 0 134.12 138.15 134.12 137.33 13908 137.283 up up correct
BELFB.US Bel Fuse Inc 20251202 0 155.01 162.99 154.77 161.55 201489 161.4914 up up correct
BFC.US Bank First Corporation 20251202 0 127 127.93 124.095 125.61 106551 125.1733 down down correct
BFIN.US BankFinancial Corporation 20251202 0 11.88 11.97 11.75 11.85 30334 11.85 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251202 0 0.82 0.86 0.81 0.81 377878 0.81 down down correct
BFST.US Business First Bancshares Inc 20251202 0 26.5 26.545 26.21 26.26 59462 26.1242 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251202 0 1.33 1.33 1.22 1.24 21611 1.24 down down correct
BHF.US Brighthouse Financial Inc 20251202 0 65.63 65.63 65.38 65.54 1035405 65.54 down down correct
BHFAL.US Brighthouse Financial Inc 20251202 0 17.01 17.1799 16.82 16.99 69383 16.6286 down down correct
BHFAM.US Brighthouse Financial Inc 20251202 0 11.92 11.98 11.55 11.68 65100 11.3823 down down correct
BHFAN.US Brighthouse Financial Inc 20251202 0 13.65 13.65 13.28 13.45 93300 13.1021 down down correct
BHFAO.US Brighthouse Financial Inc 20251202 0 17.08 17.2 16.625 16.69 93500 16.2498 down down correct
BHFAP.US Brighthouse Financial Inc 20251202 0 16.55 16.79 16.17 16.27 66500 15.8393 down down correct
BIDU.US Baidu Inc 20251202 0 118.36 119.15 116.9 118.99 1308900 118.99 up up correct
BIIB.US Biogen Inc 20251202 0 177.32 180.55 174.53 180.18 1866300 180.18 up up correct
BILI.US Bilibili Inc 20251202 0 26.02 26.07 25.68 25.82 1204285 25.82 down down correct
BIMI.US BIMI International Medical Inc 20251202 0 0.0001 0.0001 0.0001 0.0001 188 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251202 0 1.65 1.65 1.6 1.62 141014 1.62 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251202 0 5.09 5.09 4.76 5.02 56470 5.02 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251202 0 3.4 3.49 3.1 3.1 93806300 3.1 down down correct
BIVI.US BioVie Inc 20251202 0 1.5 1.5 1.46 1.47 16556 1.47 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251202 0 1.25 1.26 1.145 1.18 22700 4.72 down down correct
BJRI.US BJ's Restaurants Inc 20251202 0 37.3 37.42 36.54 37.11 432951 37.11 down down correct
BKNG.US Booking Holdings Inc 20251202 0 4905 5176.2202 4903.0098 5135.0698 433500 5113.5985 up up correct
BKR.US Baker Hughes Company 20251202 0 50.1 50.12 48.61 49.48 6999800 49.294 down down correct
BKSC.US Bank of South Carolina Corporation 20251202 0 15.84 16.25 15.84 16.08 534 15.8481 up up correct
BKYI.US BIO 20251202 0 0.72 0.746 0.681 0.705 607765 0.705 down up incorrect
BL.US BlackLine Inc 20251202 0 57.03 58.37 56.36 57.78 534492 57.78 up down incorrect
BLBD.US Blue Bird Corporation 20251202 0 51.02 51.64 50.53 50.7 703885 50.7 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20251202 0 6.84 7.58 6.82 7.23 63500 7.23 up down incorrect
BLDP.US Ballard Power Systems Inc 20251202 0 2.68 2.77 2.66 2.71 4783299 2.71 up down incorrect
BLFS.US BioLife Solutions Inc 20251202 0 25.53 25.82 25.11 25.37 187234 25.37 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20251202 0 11.62 11.64 11.46 11.47 215160 11.47 down up incorrect
BLIN.US Bridgeline Digital Inc 20251202 0 0.98 1.04 0.98 1.03 14191 1.03 up down incorrect
BLKB.US Blackbaud Inc 20251202 0 59.16 60.87 58.745 60.33 435945 60.33 up up correct
BLMN.US Bloomin' Brands Inc 20251202 0 6.88 6.8901 6.58 6.75 2298862 6.75 down down correct
BLNK.US Blink Charging Co 20251202 0 1.25 1.3 1.25 1.26 1138033 1.26 up up correct
BLRX.US BioLineRx Ltd 20251202 0 3.38 3.4 3.12 3.2 20900 3.2 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251202 0 4.59 4.7 4.5506 4.6 532332 4.6 up up correct
BMBL.US Bumble Inc 20251202 0 3.68 3.7174 3.61 3.67 2769027 3.67 down down correct
BMEA.US Biomea Fusion Inc 20251202 0 1.04 1.04 0.95 0.9573 1667059 0.9573 down down correct
BMRA.US Biomerica Inc 20251202 0 2.32 2.34 2.27 2.34 8604 2.34 up up correct
BMRC.US Bank of Marin Bancorp 20251202 0 27.16 27.16 26.645 26.69 65394 26.4481 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20251202 0 55.22 55.34 53.88 53.89 2109389 53.89 down down correct
BNGO.US Bionano Genomics Inc 20251202 0 1.73 1.76 1.59 1.68 315000 1.68 down down correct
BNR.US Burning Rock Biotech Limited 20251202 0 19 21.83 19 21.71 69697 21.71 up up correct
BNTC.US Benitec Biopharma Inc 20251202 0 12.25 12.96 11.54 11.65 176980 11.65 down down correct
BNTX.US BioNTech SE 20251202 0 97.05 97.5 95.61 96.11 2097500 96.11 down down correct
BOKF.US BOK Financial Corporation 20251202 0 115.44 115.99 114.51 114.84 213516 114.2977 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20251202 0 4.99 5.01 4.9313 4.995 17666 4.995 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20251202 0 1.73 1.81 1.73 1.81 12615 1.81 up down incorrect
BOOM.US DMC Global Inc 20251202 0 5.99 6 5.79 5.88 153744 5.88 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20251202 0 4.45 4.55 4.36 4.4 169500 4.4 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20251202 0 17.52 18 17.52 17.61 5295 17.5251 up down incorrect
BOXL.US Boxlight Corporation 20251202 0 0.88 0.88 0.8104 0.8145 14206 4.887 down up incorrect
BPOP.US Popular Inc 20251202 0 116.18 116.64 114.15 114.22 497430 113.4884 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251202 0 25.05 25.08 24.96 25 4955 24.623 down down correct
BPRN.US The Bank of Princeton 20251202 0 34.05 34.3075 33.41 33.41 5720 33.101 down down correct
BPTH.US Bio 20251202 0 0.07 0.08 0.07 0.07 2200 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251202 0 15.51 15.68 15.51 15.57 11200 15.1965 up up correct
BPYPN.US Brookfield Property Partners L.P 20251202 0 13.45 13.45 13.35 13.4 9100 13.0612 down down correct
BPYPO.US Brookfield Property Partners L.P 20251202 0 14.401 14.5 14.3 14.3 20700 13.9304 down down correct
BPYPP.US Brookfield Property Partners L.P 20251202 0 14.79 14.9 14.61 14.66 76600 14.303 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20251202 0 2.24 2.25 2.195 2.2 11733 2.2 down up incorrect
BRID.US Bridgford Foods Corporation 20251202 0 7.94 7.94 7.94 7.94 200 7.94
BRKR.US Bruker Corporation 20251202 0 47.82 48.26 47.03 47.29 2296485 47.2408 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251202 0 1.76 1.8624 1.73 1.73 35109 1.73 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251202 0 1.03 1.1299 1.01 1.04 38513 1.04 up up correct
BRY.US Berry Corporation 20251202 0 3.39 3.39 3.32 3.37 385954 3.37 down down correct
BRZE.US Braze Inc. Class A Common Stock 20251202 0 28.6 29.56 28.37 29.27 1161700 29.27 up up correct
BSBK.US Bogota Financial Corp 20251202 0 8.5514 8.5514 8.4188 8.4188 1427 8.4188 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251202 0 15.66 15.74 15.295 15.39 10213 15.2 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251202 0 0.004 0.004 0.004 0.004 3993800 0.004
BSRR.US Sierra Bancorp 20251202 0 31.735 31.735 31.09 31.2 26954 30.9859 down up incorrect
BSVN.US Bank7 Corp 20251202 0 41.31 42.49 41.31 42.09 11339 41.8307 up down incorrect
BSY.US Bentley Systems Incorporated 20251202 0 42.12 42.93 41.775 42.41 2173000 42.3403 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20251202 0 2.09 2.0909 1.86 1.87 490385 1.87 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20251202 0 1.53 1.5895 1.525 1.55 8574 1.55 up down incorrect
BTBT.US Bit Digital Inc 20251202 0 2.31 2.38 2.24 2.24 38280300 2.24 down up incorrect
BTCS.US BTCS Inc. Common Stock 20251202 0 3 3.23 3 3.09 865184 3.09 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20251202 0 0.4511 0.525 0.4511 0.5025 21493 0.5025 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251202 0 6.8 6.896 6.76 6.77 559500 6.6106 down down correct
BUSE.US First Busey Corporation 20251202 0 23.71 23.78 23.48 23.5 301478 23.2623 down down correct
BVS.US Bioventus Inc 20251202 0 7.63 7.63 7.4323 7.56 232279 7.56 down down correct
BWAY.US BrainsWay Ltd 20251202 0 17.36 17.75 16.84 17.3 200600 8.65 down down correct
BWB.US Bridgewater Bancshares Inc 20251202 0 17.58 17.79 17.425 17.49 66481 17.49 down up incorrect
BWEN.US Broadwind Inc 20251202 0 3 3.1 2.95 3.05 194193 3.05 up down incorrect
BWFG.US Bankwell Financial Group Inc 20251202 0 46.35 46.96 46.18 46.23 39327 46.0447 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20251202 0 35.82 35.9 34.66 34.69 107788 34.69 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20251202 0 14.8 14.8 14.519 14.58 20300 14.58 down up incorrect
BYFC.US Broadway Financial Corporation 20251202 0 6.3132 6.3132 6.25 6.25 1692 6.25 down up incorrect
BYND.US Beyond Meat Inc 20251202 0 1.395 1.42 1.23 1.29 233171391 1.29 down up incorrect
BYRN.US Byrna Technologies Inc 20251202 0 18.3 18.615 17.91 18.09 259469 18.09 down up incorrect
BYSI.US BeyondSpring Inc 20251202 0 1.94 1.98 1.9 1.97 9755 1.97 up up correct
BZ.US Kanzhun Ltd ADR 20251202 0 22.31 22.33 21.76 22.02 2968801 22.02 down down correct
BZUN.US Baozun Inc 20251202 0 2.88 2.89 2.74 2.79 235944 2.79 down down correct
CAAS.US China Automotive Systems Inc 20251202 0 4.1 4.13 4 4 17314 4 down down correct
CABA.US Cabaletta Bio Inc 20251202 0 2.45 2.4782 2.325 2.34 3059485 2.34 down down correct
CAC.US Camden National Corporation 20251202 0 41.31 41.56 40.79 41.07 83656 40.6861 down down correct
CACC.US Credit Acceptance Corporation 20251202 0 462.11 473.395 453.8582 466.24 121218 466.24 up up correct
CADCX.US CADCX 20251202 0 24.77 24.77 24.77 24.77 0 24.4608
CADE.US PA 20251202 0 21.35 21.63 21.35 21.55 10596 21.2035 up up correct
CADEX.US CADEX 20251202 0 24.89 24.89 24.89 24.89 0 24.3867
CADFX.US CION Ares Diversified Credit Fund W 20251202 0 25.16 25.16 25.16 25.16 0 24.8168
CADL.US Candel Therapeutics Inc. Common Stock 20251202 0 4.52 4.54 4.38 4.42 559922 4.42 down down correct
CADSX.US CADSX 20251202 0 25 25 25 25 0 24.6729
CADUX.US CADUX 20251202 0 25.13 25.13 25.13 25.13 0 24.7668
CADWX.US CADWX 20251202 0 24.97 24.97 24.97 24.97 0 24.6288
CAKE.US The Cheesecake Factory Incorporated 20251202 0 47.52 48.16 46.97 47.86 835300 47.634 up up correct
CALA.US Calithera Biosciences Inc 20251202 0 0.0002 0.0002 0.0002 0.0002 2365 0.0002
CALM.US Cal 20251202 0 83.82 83.91 80.91 81.51 1204312 80.8081 down down correct
CAMP.US CalAmp Corp 20251202 0 3.28 3.52 3.23 3.31 48500 3.31 up up correct
CAMT.US Camtek Ltd 20251202 0 108.15 113.56 108.15 110.9 1168855 110.9 up up correct
CAN.US Canaan Inc 20251202 0 0.996 1.02 0.94 0.967 40891500 0.967 down down correct
CAPR.US Capricor Therapeutics Inc 20251202 0 6.75 6.816 6.15 6.36 2742977 6.36 down down correct
CAR.US Avis Budget Group Inc 20251202 0 131.21 132.75 129.3 131.93 401300 131.93 up up correct
CARE.US Carter Bankshares Inc 20251202 0 18.67 18.78 18.48 18.53 51222 18.53 down down correct
CARG.US CarGurus Inc 20251202 0 35.68 36.03 35.23 35.52 567676 35.52 down down correct
CARV.US Carver Bancorp Inc 20251202 0 1.6 1.66 1.59 1.65 28317 1.65 up up correct
CASH.US Meta Financial Group Inc 20251202 0 72.79 73.07 72.2 72.23 154866 72.1806 down down correct
CASI.US CASI Pharmaceuticals Inc 20251202 0 0.97 1.0199 0.93 0.9318 102217 0.9318 down down correct
CASS.US Cass Information Systems Inc 20251202 0 42.84 43.12 42.44 42.48 66097 41.8652 down down correct
CASY.US Casey's General Stores Inc 20251202 0 572.88 572.88 564.85 566.81 221230 566.2815 down down correct
CATY.US Cathay General Bancorp 20251202 0 49.15 49.35 48.52 48.61 349900 48.2587 down down correct
CBAN.US Colony Bankcorp Inc 20251202 0 17.4 17.4 16.9 16.99 83880 16.8917 down down correct
CBAT.US CBAK Energy Technology Inc 20251202 0 0.895 0.919 0.88 0.8805 69714 0.8805 down down correct
CBFV.US CB Financial Services Inc 20251202 0 35.65 35.65 35.56 35.61 6274 35.342 down down correct
CBIO.US Catalyst Biosciences Inc 20251202 0 14.27 14.27 12.59 13.09 36571 13.09 down down correct
CBNK.US Capital Bancorp Inc 20251202 0 28.28 28.28 27.745 27.86 48855 27.7581 down down correct
CBOE.US Cboe Global Markets Inc 20251202 0 256.32 256.6 252.89 254.35 584000 253.7235 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251202 0 28.69 28.89 27.71 28.64 1368040 28.4449 down down correct
CBSH.US Commerce Bancshares Inc 20251202 0 51.71 52 50.58 50.59 1665100 50.3199 down up incorrect
CCAP.US Crescent Capital BDC Inc 20251202 0 14.29 14.38 14.15 14.2 99100 13.7904 down up incorrect
CCB.US Coastal Financial Corporation 20251202 0 115.01 115.01 106.33 107.47 165938 107.47 down up incorrect
CCBG.US Capital City Bank Group Inc 20251202 0 42.17 42.2276 39.28 42 34539 42 down up incorrect
CCCC.US C4 Therapeutics Inc 20251202 0 2.61 2.65 2.43 2.43 939100 2.43 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20251202 0 21.12 21.35 21 21.1 48800 20.5431 down up incorrect
CCEL.US Cryo 20251202 0 3.98 4 3.57 3.57 12742 3.57 down up incorrect
CCEP.US Coca 20251202 0 92.275 92.73 91.695 92.45 1070371 92.45 up up correct
CCLFX.US CCLFX 20251202 0 10.66 10.66 10.66 10.66 0 10.379
CCNE.US CNB Financial Corporation 20251202 0 26.29 26.515 26.08 26.17 154042 26.0018 down down correct
CCNEP.US CNB Financial Corporation 20251202 0 24.538 24.65 24.5 24.65 4100 24.2164 up up correct
CCOI.US Cogent Communications Holdings Inc 20251202 0 19.59 20.58 19.39 19.99 1224300 19.9724 up up correct
CCRN.US Cross Country Healthcare Inc 20251202 0 10.31 10.38 9.89 10.07 573916 10.07 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20251202 0 22.6 22.84 22.35 22.48 150809 22.48 down down correct
CD.US Chindata Group Holdings Limited 20251202 0 8.74 8.74 6.52 6.59 306000 6.59 down down correct
CDLX.US Cardlytics Inc 20251202 0 1.19 1.22 1.05 1.08 1438099 1.08 down down correct
CDNA.US CareDx Inc 20251202 0 17.36 17.73 17.16 17.44 662345 17.44 up up correct
CDNS.US Cadence Design Systems Inc 20251202 0 311.505 319.07 311.225 317.94 1928613 317.94 up up correct
CDTX.US Cidara Therapeutics Inc 20251202 0 219.65 219.94 219.65 219.89 936132 219.89 up up correct
CDW.US CDW Corporation 20251202 0 143.44 144.8 141.93 144.16 932700 143.4365 up up correct
CDXS.US Codexis Inc 20251202 0 1.63 1.705 1.62 1.65 932522 1.65 up up correct
CDZI.US Cadiz Inc 20251202 0 5.26 5.37 5.25 5.29 633487 5.29 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20251202 0 19.6 19.6 19.36 19.5 6100 18.9522 down down correct
CEDAX.US CEDAX 20251202 0 21.77 21.77 21.77 21.77 0 20.9747
CEDTX.US CEDTX 20251202 0 21.61 21.61 21.61 21.61 0 20.8439
CELC.US Celcuity Inc 20251202 0 100 100.2899 96.9249 97.5 672344 97.5 down up incorrect
CELH.US Celsius Holdings Inc 20251202 0 42.92 42.92 40.66 40.83 5837300 40.83 down up incorrect
CELU.US Celularity Inc 20251202 0 2 2.1799 1.9912 2.02 68929 2.02 up down incorrect
CELUW.US Celularity Inc 20251202 0 0.0218 0.0219 0.0193 0.0201 3413 0.0201 down up incorrect
CENQW.US CENAQ Energy Corp. Warrant 20251202 0 0.1022 0.1022 0.0861 0.087 3540 0.087 down up incorrect
CENT.US Central Garden & Pet Company 20251202 0 33.82 34.325 33.23 33.63 89730 33.63 down up incorrect
CENTA.US Central Garden & Pet Company 20251202 0 30.55 30.66 30.13 30.5 311593 30.5 down up incorrect
CENX.US Century Aluminum Company 20251202 0 29.55 29.94 29.3 29.68 780452 29.68 up up correct
CERS.US Cerus Corporation 20251202 0 1.8 1.9 1.79 1.87 1531447 1.87 up up correct
CERT.US Certara Inc 20251202 0 8.87 9.44 8.8618 9.27 2378461 9.27 up down incorrect
CETX.US Cemtrex Inc 20251202 0 3.01 3.05 2.81 2.81 165400 2.81 down up incorrect
CEVA.US CEVA Inc 20251202 0 21.5 21.66 21.0216 21.28 533971 21.28 down up incorrect
CFBK.US CF Bankshares Inc 20251202 0 23.75 23.75 23.7 23.75 16600 23.6709
CFFI.US C&F Financial Corporation 20251202 0 68.14 68.14 68.14 68.14 2150 67.7132
CFFN.US Capitol Federal Financial Inc 20251202 0 6.68 6.75 6.625 6.74 964964 6.6256 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251202 0 22.45 23.17 22.41 23.06 4780600 23.06 up up correct
CG.US The Carlyle Group Inc 20251202 0 54.44 54.6505 53.83 54.04 1810570 53.6926 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251202 0 17.46 17.54 17.33 17.47 57100 17.183 up up correct
CGBD.US TCG BDC Inc 20251202 0 12.59 12.745 12.54 12.69 359450 12.2906 up up correct
CGC.US Canopy Growth Corporation 20251202 0 1.13 1.2 1.11 1.11 19542800 1.11 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251202 0 22.45 22.45 22.45 22.45 0 22.059
CGEM.US Cullinan Oncology Inc 20251202 0 10.73 11.15 10.125 10.2 1308059 10.2 down down correct
CGEN.US Compugen Ltd 20251202 0 1.51 1.54 1.48 1.51 244833 1.51
CGNT.US Cognyte Software Ltd 20251202 0 8.22 8.455 8.2 8.36 203150 8.36 up up correct
CGNX.US Cognex Corporation 20251202 0 38.3 38.53 37.88 38.19 1110900 38.1335 down down correct
CGO.US Calamos Global Total Return Fund 20251202 0 11.29 11.3 11.21 11.26 9000 11.0332 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251202 0 1.66 1.685 1.5801 1.61 492163 1.61 down down correct
CHCI.US Comstock Holding Companies Inc 20251202 0 13.53 13.66 13.34 13.43 15839 13.43 down down correct
CHCO.US City Holding Company 20251202 0 122.42 122.49 121.25 121.27 62976 120.4117 down down correct
CHDN.US Churchill Downs Incorporated 20251202 0 110.95 111.71 109.29 110.99 1114630 110.5608 up up correct
CHEF.US The Chefs' Warehouse Inc 20251202 0 60.11 60.57 59.16 60.01 454185 60.01 down down correct
CHEK.US Check 20251202 0 1.63 1.7199 1.63 1.66 110468 1.66 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251202 0 10.87 10.99 10.8 10.8 143100 10.5233 down down correct
CHKP.US Check Point Software Technologies Ltd 20251202 0 187.19 190.05 186.74 187.25 470982 187.25 up up correct
CHMG.US Chemung Financial Corporation 20251202 0 52.88 52.88 52.3 52.3 5503 52.0065 down down correct
CHNR.US China Natural Resources Inc 20251202 0 3.71 3.85 3.59 3.59 18544 3.59 down down correct
CHRS.US Coherus BioSciences Inc 20251202 0 1.28 1.32 1.16 1.16 949313 1.16 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20251202 0 159.79 161.18 159.26 159.63 1254800 158.4517 down down correct
CHSCL.US CHS Inc 20251202 0 25.57 25.66 25.57 25.6514 20569 25.1849 up up correct
CHSCM.US CHS Inc 20251202 0 25.01 25.07 25 25.07 13564 24.6473 up up correct
CHSCN.US CHS Inc 20251202 0 25.12 25.1799 25.12 25.14 13483 24.6988 up up correct
CHSCO.US CHS Inc 20251202 0 26.3 26.4414 26.22 26.31 19266 25.8213 up up correct
CHSCP.US CHS Inc 20251202 0 27.4 27.58 27.35 27.4444 19382 26.9599 up up correct
CHTR.US Charter Communications Inc 20251202 0 197.82 198.3 194.02 197.72 1491800 197.72 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20251202 0 7.34 7.34 7.24 7.27 178400 7.1288 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20251202 0 11.58 11.58 11.43 11.47 131800 11.1792 down up incorrect
CIFR.US Cipher Mining Inc 20251202 0 19.83 20.12 17.61 17.64 36130044 17.64 down up incorrect
CIFRW.US Cipher Mining Inc 20251202 0 5.31 5.39 4.72 4.7365 296251 4.7249 down up incorrect
CIGI.US Colliers International Group Inc 20251202 0 144.03 144.34 141.94 142.81 109075 142.667 down down correct
CINF.US Cincinnati Financial Corporation 20251202 0 166.03 166.81 163.52 163.77 759900 162.9183 down up incorrect
CIVB.US Civista Bancshares Inc 20251202 0 22.88 22.995 22.755 22.8 62428 22.635 down down correct
CIZN.US Citizens Holding Company 20251202 0 7.43 7.76 7.43 7.76 6200 7.76 up up correct
CLAR.US Clarus Corporation 20251202 0 3.53 3.63 3.495 3.57 116609 3.57 up up correct
CLBK.US Columbia Financial Inc 20251202 0 16.29 16.385 16.16 16.26 73211 16.26 down down correct
CLBT.US Cellebrite DI 20251202 0 17.24 18.068 17.24 17.81 1632800 17.81 up up correct
CLDX.US Celldex Therapeutics Inc 20251202 0 26.34 27.75 25.92 26.67 831300 26.67 up up correct
CLFD.US Clearfield Inc 20251202 0 28.63 29.11 28.24 28.36 98586 28.36 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251202 0 2.07 2.14 2.0149 2.14 18958 2.14 up up correct
CLIR.US ClearSign Technologies Corporation 20251202 0 0.7023 0.7213 0.7001 0.718 33723 0.718 up up correct
CLLS.US Cellectis S.A 20251202 0 4.74 4.77 4.6098 4.71 96708 4.71 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251202 0 19.38 19.7322 18.985 19.52 367866 19.52 up up correct
CLNE.US Clean Energy Fuels Corp 20251202 0 2.19 2.23 2.16 2.23 926452 2.23 up up correct
CLNN.US Clene Inc 20251202 0 9.6 10.4 9.2 9.26 112847 9.26 down down correct
CLNNW.US Clene Inc 20251202 0 0.005 0.0074 0.005 0.0073 14330 0.0073 up up correct
CLOV.US Clover Health Investments Corp 20251202 0 2.5 2.535 2.46 2.49 3065043 2.49 down down correct
CLPS.US CLPS Incorporation 20251202 0 0.86 0.8865 0.86 0.8865 2255 0.8865 up up correct
CLPT.US ClearPoint Neuro Inc 20251202 0 13.94 14.33 13.25 13.34 632635 13.34 down down correct
CLRB.US Cellectar Biosciences Inc 20251202 0 3.73 3.73 3.46 3.62 21981 3.62 down down correct
CLRO.US ClearOne Inc 20251202 0 5.24 5.2401 5.24 5.2401 2065 5.2401 up up correct
CLSK.US CleanSpark Inc 20251202 0 14.62 14.99 13.68 13.71 40094000 13.71 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251202 0 15.05 15.05 15.0219 15.0225 1520 15.0225 down down correct
CLVR.US Clever Leaves Holdings Inc 20251202 0 0.025 0.025 0.025 0.025 0 0.025
CLWT.US Euro Tech Holdings Company Limited 20251202 0 1.0506 1.1 1.0506 1.06 18030 1.06 up up correct
CMBM.US Cambium Networks Corporation 20251202 0 1.7 1.73 1.55 1.59 1163877 1.59 down down correct
CMCO.US Columbus McKinnon Corporation 20251202 0 16.45 16.48 16.155 16.38 161667 16.3259 down down correct
CMCSA.US Comcast Corporation 20251202 0 26.7093 27.2541 26.3894 27.0092 45781406 25.0199 up up correct
CMCT.US CIM Commercial Trust Corporation 20251202 0 3.79 3.91 3.39 3.49 531300 3.49 down down correct
CME.US CME Group Inc 20251202 0 278.89 280.53 274.99 277.49 1871586 276.2167 down down correct
CMLS.US Cumulus Media Inc 20251202 0 0.0953 0.1013 0.0903 0.0925 58057 0.0925 down down correct
CMMB.US Chemomab Therapeutics Ltd 20251202 0 2.65 2.67 2.5 2.53 102300 2.53 down down correct
CMPR.US Cimpress plc 20251202 0 68.12 72.435 67.27 70.45 244197 70.45 up up correct
CMPS.US COMPASS Pathways plc 20251202 0 5.4 5.4 4.92 4.94 3164980 4.94 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251202 0 5.6 5.65 5.13 5.22 1905683 5.22 down down correct
CMTL.US Comtech Telecommunications Corp 20251202 0 3.14 3.16 3.04 3.14 103477 3.14
CNDT.US Conduent Incorporated 20251202 0 2.02 2.02 1.88 1.89 845512 1.89 down down correct
CNET.US ZW Data Action Technologies Inc 20251202 0 1.53 1.53 1.44 1.44 1500 1.44 down down correct
CNEY.US CN Energy Group. Inc 20251202 0 1.08 1.14 1.07 1.12 631711 1.12 up up correct
CNOB.US ConnectOne Bancorp Inc 20251202 0 25.99 26.15 25.46 25.57 266600 25.4027 down down correct
CNOBP.US ConnectOne Bancorp Inc 20251202 0 24.03 24.03 24.03 24.03 0 23.7123
CNRLX.US CNRLX 20251202 0 17.12 17.12 17.12 17.12 0 16.4382
CNROX.US CNROX 20251202 0 5.98 5.98 5.98 5.98 0 5.3409
CNSP.US CNS Pharmaceuticals Inc 20251202 0 6.85 6.85 6.353 6.51 4700 6.51 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251202 0 28.42 29.14 28.19 28.51 1272700 28.51 up up correct
CNTB.US Connect Biopharma Holdings Limited 20251202 0 2.8 2.8 2.515 2.66 175877 2.66 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20251202 0 1.1 1.12 1.04 1.06 756210 1.06 down down correct
CNTY.US Century Casinos Inc 20251202 0 1.45 1.485 1.44 1.44 107101 1.44 down down correct
CNXC.US Concentrix Corporation 20251202 0 36.59 36.96 35.96 36.4 1471600 36.0607 down down correct
CNXN.US PC Connection Inc 20251202 0 58.24 58.95 57.8051 58.67 87537 58.4861 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20251202 0 54.28 54.77 52.936 54.65 1329100 54.65 up up correct
COCP.US Cocrystal Pharma Inc 20251202 0 1.0768 1.0768 1 1.01 59169 1.01 down down correct
CODA.US Coda Octopus Group Inc 20251202 0 8.74 8.74 8.25 8.46 83522 8.46 down down correct
CODX.US Co 20251202 0 0.3575 0.3749 0.338 0.35 34322 10.5 down down correct
COF.US PN 20251202 0 16.56 16.56 16.32 16.38 35317 16.1221 down down correct
COFS.US ChoiceOne Financial Services Inc 20251202 0 30.7 30.855 30.46 30.47 107146 30.193 down down correct
COGT.US Cogent Biosciences Inc 20251202 0 39.76 40.25 37.75 38.98 2987322 38.98 down down correct
COHR.US Coherent Inc 20251202 0 168 172.58 162.27 164.89 4572600 164.89 down down correct
COHU.US Cohu Inc 20251202 0 24.16 24.5801 24.04 24.2 600808 24.2 up up correct
COIN.US Coinbase Global Inc 20251202 0 267.68 272.55 263.21 263.26 9059342 263.26 down down correct
COKE.US Coca 20251202 0 162.23 163.53 160.59 162.54 343498 162.2689 up up correct
COLB.US Columbia Banking System Inc 20251202 0 28.23 28.25 27.66 27.67 3013400 27.3352 down down correct
COLL.US Collegium Pharmaceutical Inc 20251202 0 46.66 47.695 45.82 47.51 837890 47.51 up up correct
COLM.US Columbia Sportswear Company 20251202 0 55.24 55.24 54.075 54.64 596690 54.64 down down correct
COMM.US CommScope Holding Company Inc 20251202 0 19.95 20.1 19.5 19.51 5656995 19.51 down down correct
COMS.US COMSovereign Holding Corp 20251202 0 0.0013 0.0013 0.0013 0.0013 0 0.0013
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251202 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20251202 0 26.13 26.32 24.78 24.78 6100 24.6947 down down correct
CORT.US Corcept Therapeutics Incorporated 20251202 0 79.78 81.76 78.19 80.76 1149208 80.76 up up correct
COST.US Costco Wholesale Corporation 20251202 0 911.96 923 905 922.03 2160600 920.7721 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20251202 0 2.2 2.31 2.15 2.16 52286 2.16 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251202 0 0.432 0.44 0.417 0.432 58900 0.432
CPRDX.US CPRDX 20251202 0 11.38 11.38 11.38 11.38 0 11.1856
CPREX.US CPREX 20251202 0 11.39 11.39 11.39 11.39 0 11.1906
CPRSX.US CPRSX 20251202 0 11.38 11.38 11.38 11.38 0 11.2042
CPRT.US Copart Inc 20251202 0 39.28 39.45 38.81 38.96 9286400 38.96 down down correct
CPRTX.US CPRTX 20251202 0 11.38 11.38 11.38 11.38 0 11.2031
CPRX.US Catalyst Pharmaceuticals Inc 20251202 0 22.79 22.93 22.42 22.62 1036968 22.62 down down correct
CPSH.US CPS Technologies Corporation 20251202 0 3.17 3.3628 3.16 3.26 142059 3.26 up up correct
CPSS.US Consumer Portfolio Services Inc 20251202 0 8.075 8.14 8.07 8.08 8408 8.08 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251202 0 14.9 14.99 14.75 14.86 101600 14.4436 down down correct
CRAI.US CRA International Inc 20251202 0 179.75 186.055 177.83 183.19 101198 183.19 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251202 0 11.05 11.05 10.05 10.28 217274 10.28 down up incorrect
CRBU.US Caribou Biosciences Inc 20251202 0 1.78 1.8248 1.745 1.76 942376 1.76 down up incorrect
CRCT.US Cricut Inc 20251202 0 4.79 4.905 4.72 4.88 518314 4.7816 up down incorrect
CRDF.US Cardiff Oncology Inc 20251202 0 2.17 2.19 2.04 2.04 955800 2.04 down up incorrect
CRDFX.US CRDFX 20251202 0 22.45 22.45 22.45 22.45 0 21.8383
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251202 0 22.44 22.44 22.44 22.44 0 21.9938
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251202 0 1.01 1.02 0.9 0.9294 1245727 0.9294 down up incorrect
CRDLX.US CRDLX 20251202 0 22.44 22.44 22.44 22.44 0 22.0223
CRDTX.US Griffin Inst Access Credit Fund CL A 20251202 0 22.45 22.45 22.45 22.45 0 22.0174
CREDX.US CREDX 20251202 0 8.24 8.24 8.24 8.24 0 8.0526
CREG.US China Recycling Energy Corporation 20251202 0 1.2 1.2 1.15 1.15 33860 1.15 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251202 0 1.02 1.02 1.02 1.02 5260 1.02
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251202 0 11.51 11.75 11.25 11.34 215200 11.34 down up incorrect
CREX.US Creative Realities Inc 20251202 0 2.84 2.87 2.7038 2.81 35197 2.81 down up incorrect
CRIS.US Curis Inc 20251202 0 1.35 1.38 1.19 1.2 116914 1.2 down down correct
CRKN.US Crown ElectroKinetics Corp 20251202 0 0.105 0.105 0.105 0.105 200 0.105
CRMD.US CorMedix Inc 20251202 0 9.91 10.1 9.675 9.78 2458152 9.78 down down correct
CRMT.US America's Car 20251202 0 21.48 22.28 20.89 21.92 141930 21.92 up up correct
CRNC.US Cerence Inc 20251202 0 10.78 11.18 10.66 11.11 890100 11.11 up up correct
CRNT.US Ceragon Networks Ltd 20251202 0 2 2 1.94 1.94 532157 1.94 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20251202 0 45.25 46.04 44.595 45.01 1331956 45.01 down down correct
CRON.US Cronos Group Inc 20251202 0 2.49 2.545 2.46 2.46 1020025 2.46 down down correct
CROX.US Crocs Inc 20251202 0 86.825 86.9 85.01 85.25 1040789 85.25 down down correct
CRSP.US CRISPR Therapeutics AG 20251202 0 52.43 53.03 51.2 51.58 1416528 51.58 down down correct
CRSR.US Corsair Gaming Inc 20251202 0 6.37 6.52 6.315 6.46 818834 6.46 up up correct
CRTD.US Creatd Inc 20251202 0 0.41 0.418 0.39 0.39 441 7.8 down down correct
CRTO.US Criteo S.A 20251202 0 19.34 19.7679 19 19.43 1124222 19.43 up up correct
CRUS.US Cirrus Logic Inc 20251202 0 119.03 122.22 119.015 121.75 724150 121.75 up up correct
CRVL.US CorVel Corporation 20251202 0 72.98 72.98 71.84 71.96 158101 71.96 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251202 0 8.53 8.57 8.03 8.05 1431688 8.05 down down correct
CRWD.US CrowdStrike Holdings Inc 20251202 0 513.47 521 507 516.55 5055300 516.55 up up correct
CRWS.US Crown Crafts Inc 20251202 0 2.75 2.7799 2.74 2.74 72502 2.6625 down down correct
CSBR.US Champions Oncology Inc 20251202 0 6.1 6.1 5.97 6.056 15498 6.056 down down correct
CSCO.US Cisco Systems Inc 20251202 0 76.16 77 75.76 76.87 14619100 76.4609 up up correct
CSGP.US CoStar Group Inc 20251202 0 68.33 68.64 67.49 68.2 3120829 68.2 down down correct
CSGS.US CSG Systems International Inc 20251202 0 78.4 78.4 78.02 78.11 320301 77.7854 down down correct
CSIQ.US Canadian Solar Inc 20251202 0 27.79 28 24.34 25.855 6961344 25.855 down down correct
CSPI.US CSP Inc 20251202 0 11.37 11.47 11.13 11.13 4200 11.0668 down down correct
CSQ.US Calamos Strategic Total Return Fund 20251202 0 18.93 19 18.87 18.97 195379 18.6281 up up correct
CSTE.US Caesarstone Ltd 20251202 0 1.93 1.935 1.55 1.62 532396 1.62 down down correct
CSTL.US Castle Biosciences Inc 20251202 0 39.17 39.58 38.98 39.1 218595 39.1 down down correct
CSWC.US Capital Southwest Corporation 20251202 0 21.45 21.529 21.215 21.27 454779 20.6797 down down correct
CSX.US CSX Corporation 20251202 0 34.63 35.01 34.33 34.97 11803400 34.8552 up up correct
CTAS.US Cintas Corporation 20251202 0 185.24 185.78 183.64 184.19 1588100 183.7673 down down correct
CTBI.US Community Trust Bancorp Inc 20251202 0 55.97 56.42 55.5 55.83 32316 55.3378 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20251202 0 5.35 5.45 5.305 5.39 902669 5.39 up up correct
CTLP.US Cantaloupe Inc 20251202 0 10.62 10.63 10.54 10.54 769907 10.54 down down correct
CTMX.US CytomX Therapeutics Inc 20251202 0 4.24 4.28 3.7611 3.81 2854523 3.81 down down correct
CTRE.US CareTrust REIT Inc 20251202 0 37.51 37.6 37.1 37.43 1337262 37.0905 down down correct
CTRM.US Castor Maritime Inc 20251202 0 1.92 1.95 1.91 1.92 53247 1.92
CTRN.US Citi Trends Inc 20251202 0 49.32 49.5 37.85 43.47 413673 43.47 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20251202 0 77.6 78.24 76.585 77.69 4292889 77.2967 up up correct
CTSO.US Cytosorbents Corporation 20251202 0 0.7858 0.816 0.7527 0.7658 33529 0.7658 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20251202 0 1.41 1.41 1.25 1.26 332171 1.26 down up incorrect
CUE.US Cue Biopharma Inc 20251202 0 0.5984 0.6224 0.5537 0.5711 233188 0.5711 down up incorrect
CUEN.US Cuentas Inc 20251202 0 0.0315 0.055 0.0315 0.0416 2361 0.0416 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20251202 0 11.9 11.9 11.9 11.9 100 11.79
CURI.US CuriosityStream Inc 20251202 0 4.59 4.69 4.435 4.52 477400 4.3382 down down correct
CVAC.US CureVac N.V 20251202 0 5.2 5.2 5.11 5.11 936406 5.11 down down correct
CVBF.US CVB Financial Corp 20251202 0 19.87 19.91 19.64 19.78 612818 19.578 down down correct
CVCO.US Cavco Industries Inc 20251202 0 587.25 594.45 571.6 585.27 195831 585.27 down down correct
CVGI.US Commercial Vehicle Group Inc 20251202 0 1.72 1.74 1.7 1.72 111815 1.72
CVGW.US Calavo Growers Inc 20251202 0 20.64 20.9236 20.38 20.65 379381 20.4638 up up correct
CVLG.US Covenant Logistics Group Inc 20251202 0 20.45 20.87 20.02 20.68 127354 20.563 up up correct
CVLT.US Commvault Systems Inc 20251202 0 122.83 125.535 121.32 123.49 506030 123.49 up up correct
CVRX.US CVRx Inc. Common Stock 20251202 0 9.42 9.91 8.82 8.96 140869 8.96 down down correct
CVV.US CVD Equipment Corporation 20251202 0 3.52 3.54 3.32 3.41 16720 3.41 down down correct
CWBC.US Community West Bancshares 20251202 0 23.09 23.21 22.91 22.96 239500 22.8513 down down correct
CWCO.US Consolidated Water Co. Ltd 20251202 0 33.65 33.9251 33.28 33.51 58005 33.3771 down down correct
CWST.US Casella Waste Systems Inc 20251202 0 95.91 96.85 94.75 95.6 434629 95.6 down down correct
CXDO.US Crexendo Inc 20251202 0 6.79 6.82 6.65 6.69 106744 6.69 down down correct
CYBR.US CyberArk Software Ltd 20251202 0 454.79 462.91 454.18 457.705 581031 457.705 up up correct
CYCN.US Cyclerion Therapeutics Inc 20251202 0 1.57 1.57 1.51 1.53 34300 1.53 down down correct
CYPS.US Cyclo3pss Corporation 20251202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251202 0 9.21 9.34 9.06 9.21 485700 9.21
CYTK.US Cytokinetics Incorporated 20251202 0 65.85 65.85 62.58 63.51 2145300 63.51 down down correct
CZNC.US Citizens & Northern Corporation 20251202 0 20.22 20.4832 20.08 20.16 33335 19.912 down down correct
CZR.US Caesars Entertainment Inc 20251202 0 23.15 23.52 22.9 23.18 4039000 23.18 up up correct
CZWI.US Citizens Community Bancorp Inc 20251202 0 17.36 17.5 17.33 17.33 9392 17.2348 down down correct
DAKT.US Daktronics Inc 20251202 0 18.6 18.6648 18.35 18.45 264638 18.45 down down correct
DARE.US Daré Bioscience Inc 20251202 0 1.73 1.7847 1.64 1.72 124636 1.72 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251202 0 8.87 9.01 8.355 8.43 1934437 8.43 down down correct
DBGI.US Digital Brands Group Inc 20251202 0 7.1 7.25 6.5 6.5 111000 6.5 down down correct
DBVT.US DBV Technologies S.A 20251202 0 13.27 13.3447 12.88 12.9 1046823 12.9 down down correct
DBX.US Dropbox Inc 20251202 0 29.52 29.95 29.41 29.71 2921130 29.71 up up correct
DCBO.US Docebo Inc 20251202 0 20.8 21.48 20.64 21.32 124350 21.32 up up correct
DCGO.US DocGo Inc 20251202 0 0.98 1 0.96 0.9603 242082 0.9603 down down correct
DCOM.US Dime Community Bancshares Inc 20251202 0 28.86 29.47 28.6 29.09 290900 28.8564 up up correct
DCOMP.US Dime Community Bancshares Inc 20251202 0 18.711 18.97 18.7 18.93 5400 18.5936 up up correct
DCTH.US Delcath Systems Inc 20251202 0 9.61 9.798 9.275 9.31 519500 9.31 down down correct
DDOG.US Datadog Inc 20251202 0 161.68 163.43 155.88 156.48 5757655 156.48 down down correct
DENN.US Denny's Corporation 20251202 0 6.18 6.19 6.17 6.18 2396614 6.18
DFH.US Dream Finders Homes Inc 20251202 0 19.29 19.6 19 19.34 236884 19.34 up up correct
DGICA.US Donegal Group Inc 20251202 0 20.07 20.07 19.8 19.87 111380 19.6785 down down correct
DGII.US Digi International Inc 20251202 0 41.7 42.63 41.56 42.45 227176 42.45 up up correct
DGLY.US Digital Ally Inc 20251202 0 1.2 1.22 1.1805 1.21 24221 3.63 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251202 0 2.73 2.73 2.64 2.65 384105 2.65 down down correct
DHC.US Diversified Healthcare Trust 20251202 0 4.87 4.87 4.755 4.76 554232 4.7516 down down correct
DHCNI.US DHCNI 20251202 0 16.95 17.21 16.73 17.05 13900 16.7019 up up correct
DHCNL.US Diversified Healthcare Trust 20251202 0 17.2 18.08 17.2 17.65 16266 17.2787 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251202 0 117.02 117.15 114.48 115.23 37390 115.23 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251202 0 5.96 6.32 5.9 6.17 419820 6.17 up up correct
DIOD.US Diodes Incorporated 20251202 0 46.75 47.13 45.58 46.82 1278900 46.82 up up correct
DJCO.US Daily Journal Corporation 20251202 0 463.14 489.4 460.48 481.84 63573 481.84 up down incorrect
DKNG.US DraftKings Inc 20251202 0 33.91 34.025 33.39 33.61 10662600 33.61 down up incorrect
DLHC.US DLH Holdings Corp 20251202 0 6.09 6.22 6.09 6.22 10869 6.22 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20251202 0 13.15 13.48 13.13 13.14 857390 13.14 down up incorrect
DLPN.US Dolphin Entertainment Inc 20251202 0 1.7425 1.7425 1.64 1.65 55378 1.65 down up incorrect
DLTH.US Duluth Holdings Inc 20251202 0 3.41 3.57 3.395 3.44 101924 3.44 up up correct
DLTR.US Dollar Tree Inc 20251202 0 109.89 110.51 107.74 108.99 5751546 108.99 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251202 0 8.25 8.4 7.76 7.98 474394 7.98 down down correct
DMLP.US Dorchester Minerals L.P 20251202 0 21.7 21.87 21.39 21.55 212659 20.9088 down down correct
DMRC.US Digimarc Corporation 20251202 0 7.66 8.089 7.58 7.94 105668 7.94 up up correct
DNLI.US Denali Therapeutics Inc 20251202 0 18.22 18.4799 17.65 17.84 1192630 17.84 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20251202 0 4.14 4.16 4.045 4.07 2437593 4.07 down down correct
DOCU.US DocuSign Inc 20251202 0 68.54 69.95 68.23 68.86 2699591 68.86 up up correct
DOGZ.US Dogness (International) Corporation 20251202 0 12.18 12.4 11.1 11.11 1017159 11.11 down down correct
DOMO.US Domo Inc 20251202 0 11.28 11.59 11.1 11.15 458626 11.15 down down correct
DOOO.US BRP Inc 20251202 0 69.36 69.77 68.605 69.41 122935 69.2576 up up correct
DORM.US Dorman Products Inc 20251202 0 131.32 133.915 128.4 129.1 195309 129.1 down up incorrect
DOX.US Amdocs Limited 20251202 0 75.89 75.89 74.45 74.95 3859107 74.464 down up incorrect
DOYU.US DouYu International Holdings Limited 20251202 0 6.98 6.98 6.72 6.72 36200 6.72 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20251202 0 6.88 7.26 6.88 6.95 992420 6.95 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251202 0 32.45 32.67 32.33 32.399 26700 27.9098 down up incorrect
DRIO.US DarioHealth Corp 20251202 0 11.9 12 11.5 11.89 27600 11.89 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20251202 0 3.075 3.16 2.93 2.99 15000 2.99 down up incorrect
DRVN.US Driven Brands Holdings Inc 20251202 0 14.14 14.18 13.6201 14.14 1388532 14.14
DSGN.US Design Therapeutics Inc 20251202 0 9 9.21 8.58 8.94 393890 8.94 down down correct
DSGX.US The Descartes Systems Group Inc 20251202 0 82.21 83.03 81.72 82.51 231154 82.51 up up correct
DSP.US Viant Technology Inc 20251202 0 11.12 11.34 10.735 11.17 153464 11.17 up up correct
DSWL.US Deswell Industries Inc 20251202 0 3.67 3.67 3.54 3.63 3773 3.63 down down correct
DTIL.US Precision BioSciences Inc 20251202 0 4.95 4.98 4.7 4.79 168441 4.79 down down correct
DTSS.US Datasea Inc 20251202 0 1.25 1.3305 1.19 1.19 33075 1.19 down down correct
DTST.US Data Storage Corporation 20251202 0 4.43 4.46 4.33 4.39 39100 4.39 down down correct
DTSTW.US Data Storage Corporation 20251202 0 0.2178 0.232 0.1753 0.232 43182 0.232 up up correct
DUO.US Fangdd Network Group Ltd 20251202 0 1.83 1.85 1.78 1.85 37900 1.85 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251202 0 186.205 187.42 182.53 182.61 1017900 182.61 down down correct
DUOT.US Duos Technologies Group Inc 20251202 0 10.81 11.1999 10.69 10.73 400970 10.73 down down correct
DVAX.US Dynavax Technologies Corporation 20251202 0 10.7 10.92 10.655 10.88 1711820 10.88 up up correct
DWSN.US Dawson Geophysical Company 20251202 0 1.96 1.96 1.9 1.9 14500 1.9 down down correct
DXCM.US DexCom Inc 20251202 0 65.09 65.32 64.36 64.45 4799400 64.45 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20251202 0 0.92 0.98 0.92 0.96 108435 0.96 up up correct
DXPE.US DXP Enterprises Inc 20251202 0 93.72 97.71 92.5 96.5 165600 96.5 up up correct
DXYN.US The Dixie Group Inc 20251202 0 0.537 0.537 0.537 0.537 1027 0.537
DYAI.US Dyadic International Inc 20251202 0 0.87 0.935 0.87 0.9053 244982 0.9053 up up correct
DYN.US Dyne Therapeutics Inc 20251202 0 20.74 21.08 19.45 19.99 3325099 19.99 down down correct
DYNT.US Dynatronics Corporation 20251202 0 0.04 0.0457 0.04 0.0457 260 0.0457 up up correct
EA.US Electronic Arts Inc 20251202 0 202.81 203.4 202.54 203.24 2288100 202.8581 up up correct
EBAY.US eBay Inc 20251202 0 82.92 83.16 81.75 82.91 3355200 82.6338 down down correct
EBC.US Eastern Bankshares Inc 20251202 0 18.99 19.065 18.535 18.57 2270800 18.3166 down down correct
EBET.US Esports Technologies Inc 20251202 0 0.0001 0.0001 0.0001 0.0001 879 0.0001
EBMT.US Eagle Bancorp Montana Inc 20251202 0 16.79 16.79 16.5701 16.69 12264 16.5832 down down correct
EBON.US Ebang International Holdings Inc 20251202 0 3.49 3.703 3.38 3.503 2000 3.503 up up correct
ECOR.US electroCore Inc 20251202 0 4.76 4.84 4.73 4.75 13200 4.75 down up incorrect
ECPG.US Encore Capital Group Inc 20251202 0 53.27 53.63 52.53 52.84 312139 52.84 down down correct
EDAP.US EDAP TMS S.A 20251202 0 2.34 2.34 2.2384 2.3002 11795 2.3002 down down correct
EDIT.US Editas Medicine Inc 20251202 0 2.19 2.23 2.09 2.11 1940835 2.11 down down correct
EDRY.US EuroDry Ltd 20251202 0 13 13.38 12.9 13 21131 13
EDSA.US Edesa Biotech Inc 20251202 0 1.69 1.73 1.67 1.73 23400 1.73 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251202 0 1.0571 1.0571 1.02 1.02 622 1.02 down down correct
EDUC.US Educational Development Corporation 20251202 0 1.28 1.29 1.25 1.28 18400 1.28
EEFT.US Euronet Worldwide Inc 20251202 0 74.55 75 73.58 74.13 642530 74.13 down down correct
EEIQ.US Elite Education Group International Limited 20251202 0 0.3204 0.327 0.3201 0.3215 1198 5.144 up up correct
EFOI.US Energy Focus Inc 20251202 0 2.06 2.14 2.04 2.1088 16980 2.1088 up up correct
EFSC.US Enterprise Financial Services Corp 20251202 0 55.55 55.715 54.66 54.76 95213 54.451 down down correct
EFTR.US Effector Therapeutics Inc 20251202 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20251202 0 9.76 10.28 9.7001 9.92 376595 9.92 up up correct
EGBN.US Eagle Bancorp Inc 20251202 0 19.76 20.25 19.65 19.87 585700 19.8626 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251202 0 28.9946 28.9946 28.9946 28.9946 214 28.7905
EGRX.US Eagle Pharmaceuticals Inc 20251202 0 0.1 0.7 0.1 0.7 2600 0.7 up up correct
EH.US EHang Holdings Limited 20251202 0 14 14.035 13.56 13.82 1730387 13.82 down down correct
EHTH.US eHealth Inc 20251202 0 4 4.07 3.93 4.03 202533 4.03 up up correct
EIOAX.US EIOAX 20251202 0 8.74 8.74 8.74 8.74 0 8.4612
EIOMX.US EIOMX 20251202 0 8.61 8.61 8.61 8.61 0 8.326
EJH.US E 20251202 0 0.8466 0.898 0.79 0.8052 45834 0.8052 down down correct
EKSO.US Ekso Bionics Holdings Inc 20251202 0 4.75 4.7899 4.51 4.6 6135 4.6 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20251202 0 1.53 1.609 1.48 1.48 934600 1.48 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20251202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELTK.US Eltek Ltd 20251202 0 8.38 8.46 8.38 8.46 14300 8.46 up up correct
ELYS.US Elys Game Technology Corp 20251202 0 0.0005 0.0005 0.0005 0.0005 28400 0.0005
EM.US Smart Share Global Limited 20251202 0 1.352 1.38 1.34 1.36 960800 1.36 up up correct
EML.US The Eastern Company 20251202 0 19.04 19.38 18.86 18.86 6382 18.7493 down down correct
ENLV.US Enlivex Therapeutics Ltd 20251202 0 0.948 0.97 0.91 0.955 840600 0.955 up up correct
ENPH.US Enphase Energy Inc 20251202 0 28.89 29.64 28.7 29.12 5359200 29.12 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251202 0 1.65 1.69 1.55 1.565 99000 1.565 down down correct
ENSG.US The Ensign Group Inc 20251202 0 184.98 186.5 181.05 181.15 345400 181.0834 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251202 0 14.08 14.32 13.8 13.96 356377 13.96 down down correct
ENTG.US Entegris Inc 20251202 0 77.16 80.715 76.915 79.82 2809323 79.7537 up up correct
ENTX.US Entera Bio Ltd 20251202 0 2.26 2.39 2.175 2.22 71646 2.22 down down correct
ENVB.US Enveric Biosciences Inc 20251202 0 5.6 5.87 5.47 5.82 13460 5.82 up up correct
ENVX.US Enovix Corporation 20251202 0 7.35 7.65 7.34 7.54 4437000 7.54 up up correct
EOLS.US Evolus Inc 20251202 0 6.82 6.82 6.355 6.52 1331478 6.52 down down correct
EOSE.US Eos Energy Enterprises Inc 20251202 0 13.64 13.83 12.73 12.78 18794300 12.78 down down correct
EPSN.US Epsilon Energy Ltd 20251202 0 4.8 4.825 4.66 4.68 173980 4.6213 down down correct
EQ.US Equillium Inc 20251202 0 0.87 0.8899 0.8228 0.8593 283112 0.8593 down down correct
EQBK.US Equity Bancshares Inc 20251202 0 44.17 44.74 43.59 43.78 75900 43.6044 down down correct
EQIX.US Equinix Inc. (REIT) 20251202 0 735 735.57 724.16 727.38 828200 723.4371 down down correct
ERAS.US Erasca Inc. Common Stock 20251202 0 3 3.035 2.875 2.89 1697800 2.89 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251202 0 9.6 9.66 9.59 9.62 6690100 9.62 up up correct
ERIE.US Erie Indemnity Company 20251202 0 293.9 297.28 292.745 295.95 134608 294.4142 up up correct
ERII.US Energy Recovery Inc 20251202 0 14.51 14.65 14.37 14.43 491961 14.43 down down correct
ESCA.US Escalade Incorporated 20251202 0 12.82 12.82 12.35 12.35 23329 12.2147 down down correct
ESEA.US Euroseas Ltd 20251202 0 61.09 61.88 59.72 61.675 36530 60.9723 up up correct
ESLT.US Elbit Systems Ltd 20251202 0 462.3 469 462.05 465.66 83483 465.0299 up up correct
ESPR.US Esperion Therapeutics Inc 20251202 0 3.75 3.9 3.59 3.66 5433922 3.66 down down correct
ESQ.US Esquire Financial Holdings Inc 20251202 0 103.02 104.05 101.66 101.96 45992 101.7685 down down correct
ESSC.US East Stone Acquisition Corporation 20251202 0 25.69 25.69 25.686 25.686 1000 25.6763 down down correct
ESTA.US Establishment Labs Holdings Inc 20251202 0 68.03 68.7647 67.18 67.48 274407 67.48 down down correct
ETON.US Eton Pharmaceuticals Inc 20251202 0 15.6 15.88 15.3 15.37 317296 15.37 down down correct
ETSY.US Etsy Inc 20251202 0 54.78 54.99 54.08 54.67 2382468 54.67 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251202 0 8.7 9.04 8.66 8.88 285056 8.88 up up correct
EVER.US EverQuote Inc 20251202 0 27.01 27.65 26.53 27.15 617543 27.15 up up correct
EVFM.US Evofem Biosciences Inc 20251202 0 0.01 0.01 0.01 0.01 117300 0.01
EVGN.US Evogene Ltd 20251202 0 1.03 1.06 1.03 1.055 27689 1.055 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251202 0 3.12 3.21 3.1 3.12 2806612 3.12
EVGOW.US EVgo Equity Warrants 20251202 0 0.1187 0.1187 0.11 0.113 22878 0.113 down down correct
EVLO.US Evelo Biosciences Inc 20251202 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20251202 0 6.22 6.45 6.1713 6.32 2340465 6.32 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20251202 0 0.2203 0.2784 0.2203 0.27 22789 0.27 up up correct
EVOK.US Evoke Pharma Inc 20251202 0 10.9 10.9236 10.9 10.91 7608 10.91 up up correct
EVOL.US Evolving Systems Inc 20251202 0 0.42 0.42 0.42 0.42 2000 0.42
EWBC.US East West Bancorp Inc 20251202 0 108.05 108.7252 107.02 107.15 509918 106.401 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20251202 0 3.97 4.005 3.82 3.99 216198 3.99 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20251202 0 25.27 25.655 22.95 22.98 1371841 22.98 down up incorrect
EXAS.US Exact Sciences Corporation 20251202 0 101.25 101.43 101.1 101.2 10321970 101.2 down down correct
EXC.US Exelon Corporation 20251202 0 45.68 45.68 44.87 45 10580600 44.618 down up incorrect
EXEL.US Exelixis Inc 20251202 0 43.77 43.975 43 43.44 2244956 43.44 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20251202 0 1.54 1.58 1.5 1.55 461518 1.55 up down incorrect
EXLS.US ExlService Holdings Inc 20251202 0 39.99 40.3 39.76 39.77 882787 39.77 down up incorrect
EXPD.US Expeditors International of Washington Inc 20251202 0 146.84 147.1 144.93 146.48 887600 146.48 down down correct
EXPE.US Expedia Group Inc 20251202 0 260 264.4 255.8 263.7 2654000 263.1291 up up correct
EXPI.US eXp World Holdings Inc 20251202 0 11.14 11.34 11.025 11.26 645300 11.26 up up correct
EXPO.US Exponent Inc 20251202 0 73.26 73.78 72.36 73.22 413900 72.62 down down correct
EXTR.US Extreme Networks Inc 20251202 0 17.17 17.315 17.04 17.29 925254 17.29 up up correct
EYE.US National Vision Holdings Inc 20251202 0 27.99 28.355 27.54 27.92 1098677 27.92 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251202 0 36 36 35.94 35.9694 14410 35.506 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20251202 0 14.36 14.4594 13.61 13.69 724897 13.69 down down correct
EZGO.US EZGO Technologies Ltd 20251202 0 2.26 2.283 2 2.02 64100 2.02 down down correct
EZPW.US EZCORP Inc 20251202 0 19.35 20.16 19.19 20.12 1649851 20.12 up up correct
FA.US First Advantage Corporation Common Stock 20251202 0 13.99 13.99 13.49 13.5 624745 13.5 down down correct
FAMI.US Farmmi Inc 20251202 0 1.5 1.52 1.45 1.45 3500 1.45 down down correct
FANG.US Diamondback Energy Inc 20251202 0 156 157.15 153.89 155.98 1820900 155.0532 down down correct
FARM.US Farmer Bros. Co 20251202 0 1.54 1.56 1.5 1.55 56152 1.55 up up correct
FAST.US Fastenal Company 20251202 0 40.29 40.58 39.81 40.47 4693200 40.2473 up up correct
FAT.US FAT Brands Inc 20251202 0 0.58 0.6475 0.5731 0.6238 408553 0.6238 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251202 0 1.87 2.1021 1.87 1.9227 7842 1.9227 up up correct
FATBP.US FAT Brands Inc 20251202 0 0.985 1.012 0.97 1 32600 1 up up correct
FATE.US Fate Therapeutics Inc 20251202 0 1.04 1.06 1 1.005 917051 1.005 down down correct
FB.US Meta Platforms Inc. 20251202 0 42.23 42.23 42.19 42.19 300 41.4213 down down correct
FBIO.US Fortress Biotech Inc 20251202 0 2.72 2.72 2.56 2.57 189000 2.57 down down correct
FBIOP.US Fortress Biotech Inc 20251202 0 7.19 7.19 6.75 7.05 8500 7.05 down down correct
FBIZ.US First Business Financial Services Inc 20251202 0 53.53 53.81 52.645 52.65 23932 52.3451 down down correct
FBNC.US First Bancorp 20251202 0 51.56 51.56 50.605 50.64 140552 50.4137 down down correct
FBRT.US PE 20251202 0 21.327 21.42 21.21 21.37 6297 20.9138 up up correct
FBRX.US Forte Biosciences Inc 20251202 0 18.07 19.22 17.4 19.09 53688 19.09 up up correct
FCAP.US First Capital Inc 20251202 0 48.9 49.9 48.9 49.1 4916 48.845 up up correct
FCBC.US First Community Bankshares Inc 20251202 0 33.38 33.38 32.73 33.21 32284 31.9748 down up incorrect
FCCO.US First Community Corporation 20251202 0 29.23 29.39 28.76 28.76 21190 28.6107 down up incorrect
FCEL.US FuelCell Energy Inc 20251202 0 6.45 7.02 6.36 6.93 1686100 6.93 up down incorrect
FCFS.US FirstCash Inc 20251202 0 160.23 162.025 158.96 160.66 190970 160.2931 up down incorrect
FCNCA.US First Citizens BancShares Inc 20251202 0 1910.05 1916.53 1897.0699 1905.02 47900 1903.0208 down up incorrect
FCNCP.US First Citizens BancShares Inc 20251202 0 21.676 21.72 21.365 21.365 14800 21.0401 down down correct
FCREX.US FCREX 20251202 0 11.96 11.96 11.96 11.96 0 11.7746
FCRIX.US FCRIX 20251202 0 12.01 12.01 12.01 12.01 0 11.7313
FCRUX.US FCRUX 20251202 0 11.94 11.94 11.94 11.94 0 11.7655
FCUV.US Focus Universal Inc. Common Stock 20251202 0 3.35 3.43 3.28 3.28 300 32.8 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251202 0 42.84 43.435 42.84 43.22 4499 42.8169 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251202 0 10.5 10.5 9.92 10.13 1140137 10.13 down down correct
FDUS.US Fidus Investment Corporation 20251202 0 19.65 19.75 19.56 19.69 234242 19.2587 up up correct
FECAX.US FECAX 20251202 0 22.5 22.5 22.5 22.5 0 21.995
FEIM.US Frequency Electronics Inc 20251202 0 27.92 28.35 27.41 27.45 76330 27.45 down down correct
FELE.US Franklin Electric Co. Inc 20251202 0 94.73 95.63 93.92 95.28 289085 95.0244 up down incorrect
FEMY.US Femasys Inc. Common Stock 20251202 0 0.904 0.934 0.89 0.89 849800 0.89 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20251202 0 7.77 7.85 7.51 7.61 135764 7.61 down up incorrect
FFBC.US First Financial Bancorp 20251202 0 25.06 25.31 24.895 25.11 619101 24.8864 up down incorrect
FFBW.US FFBW Inc 20251202 0 14.3 14.3 14.3 14.3 1200 14.3
FFIC.US Flushing Financial Corporation 20251202 0 16.45 16.61 16.38 16.6 171909 16.3843 up down incorrect
FFIN.US First Financial Bankshares Inc 20251202 0 31.74 31.78 31.09 31.13 586369 30.9428 down down correct
FFIV.US F5 Networks Inc 20251202 0 239.87 241.24 233.955 238.52 1247129 238.52 down down correct
FFWM.US First Foundation Inc 20251202 0 5.45 5.49 5.36 5.38 762700 5.38 down down correct
FGBI.US First Guaranty Bancshares Inc 20251202 0 4.95 5.07 4.91 4.97 31515 4.9601 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251202 0 15.15 15.6 15.112 15.42 6000 15.0583 up up correct
FGEN.US FibroGen Inc 20251202 0 8.51 8.53 8.06 8.08 35417 8.08 down down correct
FHB.US First Hawaiian Inc 20251202 0 25.4 25.41 24.95 24.99 1963927 24.741 down down correct
FHN.US PF 20251202 0 18.42 18.47 18.3 18.47 4140 18.1706 up up correct
FHTX.US Foghorn Therapeutics Inc 20251202 0 4.43 4.5183 4.285 4.29 135106 4.29 down down correct
FIBK.US First Interstate BancSystem Inc 20251202 0 33.09 33.3 32.72 32.78 1757001 32.385 down down correct
FINW.US FinWise Bancorp Common Stock 20251202 0 17.91 18 17.9 17.93 4802 17.93 up up correct
FISI.US Financial Institutions Inc 20251202 0 30.84 30.84 30.45 30.55 58728 30.2608 down down correct
FISV.US Fiserv Inc 20251202 0 62.86 64.06 61.72 63.24 7088400 63.24 up up correct
FITB.US Fifth Third Bancorp 20251202 0 43.83 44.07 43.57 43.73 4569330 43.362 down down correct
FITBI.US Fifth Third Bancorp 20251202 0 25.66 25.77 25.66 25.75 30665 25.2444 up up correct
FITBO.US Fifth Third Bancorp 20251202 0 19.74 19.74 19.51 19.6 30000 19.2917 down down correct
FITBP.US Fifth Third Bancorp 20251202 0 24.83 24.95 24.83 24.92 7100 24.5452 up up correct
FIVE.US Five Below Inc 20251202 0 163.84 163.84 158.86 158.9 1608484 158.9 down down correct
FIVN.US Five9 Inc 20251202 0 20.01 20.2299 19.595 19.69 1689878 19.69 down down correct
FIZZ.US National Beverage Corp 20251202 0 35.06 35.21 34.43 35.1 456928 35.1 up up correct
FKWL.US Franklin Wireless Corp 20251202 0 4.62 4.62 4.45 4.53 4100 4.53 down down correct
FLEX.US Flex Ltd 20251202 0 57.31 57.93 56.1701 57.42 4269505 57.42 up up correct
FLGC.US Flora Growth Corp 20251202 0 8.18 9.0999 8.1087 8.39 6392 8.39 up up correct
FLGT.US Fulgent Genetics Inc 20251202 0 28.49 28.86 28.04 28.4 217100 28.4 down down correct
FLL.US Full House Resorts Inc 20251202 0 2.74 2.89 2.72 2.86 170356 2.86 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20251202 0 19.2 20.27 18.911 19.96 5690100 19.96 up down incorrect
FLNT.US Fluent Inc 20251202 0 1.77 1.92 1.76 1.87 35170 1.87 up down incorrect
FLUX.US Flux Power Holdings Inc 20251202 0 1.54 1.58 1.49 1.53 256100 1.53 down up incorrect
FLWS.US 1 20251202 0 3.41 3.535 3.395 3.44 340047 3.44 up down incorrect
FLXN.US Flexion Therapeutics Inc 20251202 0 25.929 25.97 25.88 25.935 1400 25.0876 up down incorrect
FLXS.US Flexsteel Industries Inc 20251202 0 40.47 41.3 40 40.37 38389 40.1722 down down correct
FLYW.US Flywire Corporation 20251202 0 13.87 14 13.53 13.63 1100090 13.63 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20251202 0 24.73 24.95 24.0597 24.39 28875 24.175 down down correct
FMBH.US First Mid Bancshares Inc 20251202 0 38.89 39.05 38.63 38.75 49685 38.5258 down down correct
FMNB.US Farmers National Banc Corp 20251202 0 13.67 13.68 13.505 13.55 112259 13.2246 down down correct
FNCH.US Finch Therapeutics Group Inc 20251202 0 13.561 13.582 13.41 13.45 4200 13.45 down down correct
FNKO.US Funko Inc 20251202 0 3.24 3.24 3.125 3.15 560968 3.15 down down correct
FNLC.US The First Bancorp Inc 20251202 0 25.47 25.69 25.31 25.33 15099 24.9899 down down correct
FNWB.US First Northwest Bancorp 20251202 0 9.86 10.21 9.8 9.8 22888 9.8 down down correct
FNWD.US Finward Bancorp Common Stock 20251202 0 38.18 39.84 37.98 38.05 97100 37.9309 down down correct
FOLD.US Amicus Therapeutics Inc 20251202 0 9.865 10.0199 9.56 9.73 4528768 9.73 down down correct
FONR.US FONAR Corporation 20251202 0 14.22 14.43 14.22 14.39 28912 14.39 up up correct
FORA.US Forian Inc 20251202 0 2.17 2.2 2.17 2.2 16782 2.2 up up correct
FORM.US FormFactor Inc 20251202 0 55.54 56.78 55.12 56.04 667310 56.04 up up correct
FORR.US Forrester Research Inc 20251202 0 7.22 7.375 6.94 6.95 74860 6.95 down down correct
FOSL.US Fossil Group Inc 20251202 0 3.35 3.61 3.27 3.42 1377721 3.42 up up correct
FOX.US Fox Corporation 20251202 0 59.46 59.56 58.4 59.22 1146400 58.9034 down down correct
FOXA.US Fox Corporation 20251202 0 66.54 66.735 65.41 66.25 3361100 65.9266 down down correct
FOXF.US Fox Factory Holding Corp 20251202 0 15.36 15.7389 15.09 15.62 1063389 15.62 up up correct
FPAY.US FlexShopper Inc 20251202 0 0.004 0.004 0.004 0.004 52303 0.004
FRAF.US Franklin Financial Services Corporation 20251202 0 53 53 52.04 52.43 35800 52.0644 down down correct
FRBA.US First Bank 20251202 0 15.88 15.95 15.78 15.78 55691 15.6969 down down correct
FRHC.US Freedom Holding Corp 20251202 0 133.31 135 132.42 132.86 74800 132.86 down down correct
FRME.US First Merchants Corporation 20251202 0 37.37 37.37 36.76 36.79 182991 36.0975 down down correct
FROG.US JFrog Ltd 20251202 0 60.09 62.65 59.27 61.63 1864600 61.63 up up correct
FROPX.US FROPX 20251202 0 16.29 16.29 16.29 16.29 0 15.6816
FRPH.US FRP Holdings Inc 20251202 0 23.14 23.14 22.677 22.77 78910 22.77 down down correct
FRPT.US Freshpet Inc 20251202 0 57.31 58.5 56.28 58.16 1365375 58.16 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251202 0 11.91 12.22 11.77 12.22 4989127 12.22 up up correct
FRST.US Primis Financial Corp 20251202 0 11.31 11.31 11.01 11.03 49599 10.9513 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20251202 0 2.18 2.2038 2.1794 2.195 1677 6.585 up up correct
FSBC.US Five Star Bancorp 20251202 0 35.02 35.465 33.765 34.14 62227 33.9246 down down correct
FSBW.US FS Bancorp Inc 20251202 0 40.495 40.84 39.98 39.98 15870 39.711 down down correct
FSEA.US First Seacoast Bancorp 20251202 0 12.32 12.32 12.32 12.32 0 12.32
FSFG.US First Savings Financial Group Inc 20251202 0 31.36 31.36 30.91 30.92 7089 30.77 down down correct
FSLR.US First Solar Inc 20251202 0 264.39 265.941 260 262.56 1573322 262.56 down down correct
FSTR.US L.B. Foster Company 20251202 0 26.714 26.75 26.04 26.04 10153 26.04 down down correct
FSV.US FirstService Corporation 20251202 0 156.145 156.145 152.485 154.33 121991 154.0577 down down correct
FTCI.US FTC Solar Inc 20251202 0 9.06 9.985 8.9505 9.65 188126 9.65 up up correct
FTDR.US Frontdoor Inc 20251202 0 53.76 54.31 52.66 52.76 834182 52.76 down down correct
FTEK.US Fuel Tech Inc 20251202 0 1.77 1.79 1.7 1.77 63362 1.77
FTFT.US Future FinTech Group Inc 20251202 0 1.12 1.19 1.08 1.19 15700 4.76 up up correct
FTHM.US Fathom Holdings Inc 20251202 0 1.2 1.2199 1.16 1.18 33683 1.18 down down correct
FTNT.US Fortinet Inc 20251202 0 82.51 83.265 82 82.94 3870105 82.94 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20251202 0 8.63 8.63 8.59 8.625 14800 8.5421 down down correct
FULC.US Fulcrum Therapeutics Inc 20251202 0 9.92 10.216 8.74 8.95 745400 8.95 down down correct
FULT.US Fulton Financial Corporation 20251202 0 18.47 18.51 18.21 18.3 1719404 18.1235 down up incorrect
FULTP.US Fulton Financial Corporation 20251202 0 19.42 19.43 19.291 19.41 1800 19.0857 down up incorrect
FUNC.US First United Corporation 20251202 0 38.41 38.41 38.01 38.115 10367 37.8639 down up incorrect
FUND.US Sprott Focus Trust Inc 20251202 0 8.55 8.55 8.47 8.52 12600 8.3374 down up incorrect
FUSB.US First US Bancshares Inc 20251202 0 13.6 13.7 13.6 13.7 2656 13.6329 up down incorrect
FUTU.US Futu Holdings Limited 20251202 0 171.97 173.4 168.63 169.62 816779 169.62 down down correct
FVCB.US FVCBankcorp Inc 20251202 0 12.79 12.87 12.65 12.66 11828 12.609 down down correct
FWONA.US Formula One Group 20251202 0 86.94 87 85.61 85.94 162300 85.94 down down correct
FWONK.US Formula One Group 20251202 0 95.46 96.62 93.25 93.37 1191300 93.37 down down correct
FWRD.US Forward Air Corporation 20251202 0 24.3 25.25 23.81 25.01 659974 25.01 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251202 0 18.34 18.345 17.81 18.17 1299632 18.17 down down correct
FXNC.US First National Corporation 20251202 0 24.75 24.8 24.3 24.3 16737 24.1485 down down correct
FYBR.US Frontier Communications Parent Inc 20251202 0 37.93 38.05 37.93 38.04 2660355 38.04 up up correct
GABC.US German American Bancorp Inc 20251202 0 39.95 39.975 39.3 39.45 164464 39.1727 down down correct
GAIA.US Gaia Inc 20251202 0 3.59 3.59 3.33 3.4 152094 3.4 down down correct
GAIN.US Gladstone Investment Corporation 20251202 0 13.94 14.04 13.83 14.02 178700 13.7789 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251202 0 25.09 25.09 25.09 25.09 1002 25.09
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251202 0 23.773 23.78 23.745 23.775 2200 23.775 up up correct
GALT.US Galectin Therapeutics Inc 20251202 0 5.5 5.62 5.31 5.46 302100 5.46 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251202 0 5.6 5.6 5.4 5.45 443489 5.45 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251202 0 0.488 0.488 0.472 0.483 1169200 0.483 down down correct
GANX.US Gain Therapeutics Inc 20251202 0 3.28 3.35 3.05 3.06 672829 3.06 down down correct
GASS.US StealthGas Inc 20251202 0 6.83 6.84 6.75 6.8 94938 6.8 down down correct
GBCI.US Glacier Bancorp Inc 20251202 0 43.24 43.34 42.5 42.54 538200 42.2132 down down correct
GBDC.US Golub Capital BDC Inc 20251202 0 14.04 14.095 14.01 14.02 994381 13.6355 down down correct
GBIO.US Generation Bio Co 20251202 0 5.09 5.27 5.05 5.11 35659 5.11 up up correct
GBLI.US Global Indemnity Group LLC 20251202 0 28.55 28.55 28.55 28.55 800 28.1906
GBNY.US Generations Bancorp NY Inc 20251202 0 17.7 17.7 17.64 17.7 6000 17.7
GBRGW.US Goldenbridge Acquisition Limited 20251202 0 0.051 0.051 0.045 0.0451 2235 0.0451 down down correct
GCBC.US Greene County Bancorp Inc 20251202 0 22.92 22.92 22.2 22.2 13416 22.1059 down down correct
GCMG.US GCM Grosvenor Inc 20251202 0 10.83 10.88 10.76 10.82 842700 10.7079 down down correct
GCREX.US Griffin Institutional Access Real Estate 20251202 0 22.64 22.64 22.64 22.64 0 22.3442
GDEN.US Golden Entertainment Inc 20251202 0 29.45 29.45 28.29 28.43 399107 28.1729 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251202 0 24.7 24.7 21.2 21.2 10187 21.2 down down correct
GDRX.US GoodRx Holdings Inc 20251202 0 2.74 2.75 2.655 2.68 2112774 2.68 down down correct
GDS.US GDS Holdings Limited 20251202 0 34.165 34.25 33.58 33.8 1013526 33.8 down down correct
GDYN.US Grid Dynamics Holdings Inc 20251202 0 8.8 8.805 8.62 8.74 610242 8.74 down down correct
GECC.US Great Elm Capital Corporation 20251202 0 7.6 7.84 7.6 7.63 85541 7.2643 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251202 0 25.272 25.272 25.272 25.272 500 24.9014
GEG.US Great Elm Group Inc 20251202 0 2.57 2.66 2.5 2.62 65000 2.62 up up correct
GENC.US Gencor Industries Inc 20251202 0 13.095 13.095 12.7412 12.79 20123 12.79 down down correct
GEOS.US Geospace Technologies Corporation 20251202 0 13.11 13.9 12.64 12.66 224537 12.66 down down correct
GERN.US Geron Corporation 20251202 0 1.19 1.24 1.18 1.23 6608555 1.23 up up correct
GEVO.US Gevo Inc 20251202 0 2.13 2.19 2.115 2.16 1970440 2.16 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251202 0 0.871 0.892 0.82 0.821 230000 0.821 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251202 0 0.11 0.1175 0.11 0.1172 4252 0.1172 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251202 0 35.96 37.34 35.74 37.13 2689005 37.13 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20251202 0 52.85 52.98 50.95 51.1 1001300 50.6599 down up incorrect
GH.US Guardant Health Inc 20251202 0 106.62 107.47 103.36 103.87 1543293 103.87 down down correct
GHRS.US GH Research PLC Ordinary Shares 20251202 0 14.26 14.715 13.975 14.05 161153 14.05 down down correct
GIFI.US Gulf Island Fabrication Inc 20251202 0 11.86 11.89 11.86 11.87 41234 11.87 up up correct
GIGGU.US GigCapital4 Inc 20251202 0 10.58 10.58 10.58 10.58 0 10.58
GIGGW.US GigCapital4 Inc 20251202 0 0.4223 0.436 0.3902 0.4101 99535 0.4101 down down correct
GIGM.US GigaMedia Limited 20251202 0 1.5 1.5554 1.5 1.5554 2677 1.5554 up up correct
GIII.US G 20251202 0 29.5 29.72 29.07 29.42 480172 29.3263 down down correct
GILD.US Gilead Sciences Inc 20251202 0 124.4 125.08 123.39 123.91 5109934 123.097 down down correct
GILT.US Gilat Satellite Networks Ltd 20251202 0 11.88 11.96 11.52 11.84 789100 11.84 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20251202 0 0.9591 0.9591 0.88 0.916 36563 0.916 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20251202 0 0.06 0.06 0.0594 0.0594 2304 0.0594 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20251202 0 24.46 24.46 24.46 24.46 0 24.1412
GLAD.US Gladstone Capital Corporation 20251202 0 20.92 21.1 20.7 20.93 94742 20.463 up down incorrect
GLBE.US Global 20251202 0 40.68 41.685 40.47 41.21 1482511 41.21 up down incorrect
GLBS.US Globus Maritime Limited 20251202 0 1.38 1.68 1.37 1.63 1995400 1.63 up down incorrect
GLBZ.US Glen Burnie Bancorp 20251202 0 4.35 4.35 4.12 4.13 34161 4.13 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20251202 0 12.84 12.885 12.74 12.87 199397 12.87 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20251202 0 0.95 0.97 0.94 0.9589 81099 0.9589 up up correct
GLNG.US Golar LNG Limited 20251202 0 37.1 37.59 36.93 37.36 959157 37.36 up up correct
GLPG.US Galapagos NV 20251202 0 31.38 31.62 31.11 31.35 70501 31.35 down down correct
GLPI.US Gaming and Leisure Properties Inc 20251202 0 43.75 43.87 42.985 43.26 2899522 42.4711 down down correct
GLRE.US Greenlight Capital Re Ltd 20251202 0 13.35 13.8 13.25 13.71 148984 13.71 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251202 0 23.99 23.99 23.99 23.99 0 23.6772
GLSI.US Greenwich LifeSciences Inc 20251202 0 8.25 8.33 7.9723 8 67177 8 down down correct
GLTO.US Galecto Inc 20251202 0 16.75 19.41 16.7 19.34 143569 19.34 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251202 0 15.83 16.02 15.35 15.41 501095 15.41 down down correct
GMBL.US Esports Entertainment Group Inc 20251202 0 0.27 0.284 0.27 0.27 7700 0.27
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251202 0 0.07 0.07 0.07 0.07 0 0.07
GMREX.US Griffin Inst Access Real Estate Fund Cl 20251202 0 23.39 23.39 23.39 23.39 0 23.0852
GNFT.US Genfit SA 20251202 0 5.26 5.49 5.26 5.49 2026 5.49 up up correct
GNLN.US Greenlane Holdings Inc 20251202 0 3.15 3.31 3.1 3.27 35700 3.27 up up correct
GNPX.US Genprex Inc 20251202 0 2.85 2.86 2.7 2.74 119555 2.74 down down correct
GNSS.US Genasys Inc 20251202 0 2.25 2.335 2.16 2.165 170807 2.165 down down correct
GNTX.US Gentex Corporation 20251202 0 22.95 22.955 22.625 22.82 2068628 22.7081 down down correct
GO.US Grocery Outlet Holding Corp 20251202 0 11.26 11.36 11.03 11.25 2312600 11.25 down down correct
GOCO.US GoHealth Inc 20251202 0 2.91 2.99 2.91 2.93 23960 2.93 up up correct
GOGO.US Gogo Inc 20251202 0 6.94 6.95 6.75 6.76 1254321 6.76 down down correct
GOOD.US Gladstone Commercial Corporation 20251202 0 10.968 11.008 10.73 10.75 652008 10.4678 down down correct
GOODN.US Gladstone Commercial Corporation 20251202 0 22.49 22.49 22.32 22.39 3400 21.992 down down correct
GOOG.US Alphabet Inc 20251202 0 316.9 318.6 314.22 316.02 24668200 315.814 down down correct
GOOGL.US Alphabet Inc 20251202 0 316.74 318.38 313.91 315.81 35854738 315.6036 down down correct
GOSS.US Gossamer Bio Inc 20251202 0 3.14 3.15 2.975 2.99 3665600 2.99 down down correct
GOVX.US GeoVax Labs Inc 20251202 0 0.4 0.403 0.37 0.372 15060 9.3 down down correct
GP.US GreenPower Motor Company Inc 20251202 0 0.965 0.98 0.917 0.97 9100 0.97 up down incorrect
GPRE.US Green Plains Inc 20251202 0 10.24 10.325 10.04 10.25 636572 10.25 up down incorrect
GPRO.US GoPro Inc 20251202 0 1.66 1.75 1.622 1.7 3039481 1.7 up down incorrect
GRBK.US Green Brick Partners Inc 20251202 0 67.07 67.5077 65.515 66.63 447969 66.63 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20251202 0 1.48 1.6 1.48 1.52 298700 1.52 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251202 0 16.65 17 16.65 17 1300 16.5857 up up correct
GRFS.US Grifols S.A 20251202 0 8.84 8.855 7.64 8.51 2076355 8.51 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251202 0 25.1 25.1 25.1 25.1 0 24.7724
GRIN.US Grindrod Shipping Holdings Ltd 20251202 0 26.98 27.02 26.9 27.012 8500 26.9948 up up correct
GRMN.US Garmin Ltd 20251202 0 197.47 198.5 196.14 197.18 1229000 196.3381 down down correct
GRNQ.US Greenpro Capital Corp 20251202 0 1.5 1.5455 1.48 1.535 100505 1.535 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251202 0 0.0002 0.0002 0.0001 0.0001 14436 0.0001 down down correct
GROW.US U.S. Global Investors Inc 20251202 0 2.42 2.5 2.42 2.45 27022 2.4289 up up correct
GRPN.US Groupon Inc 20251202 0 17.07 17.8 17.02 17.68 942300 17.68 up up correct
GRTX.US Galera Therapeutics Inc 20251202 0 0.0251 0.0266 0.024 0.0257 147400 0.0257 up up correct
GRVY.US Gravity Co. Ltd 20251202 0 57.09 57.48 56.5 57.34 14981 57.34 up up correct
GRWG.US GrowGeneration Corp 20251202 0 1.5 1.52 1.47 1.47 246325 1.47 down down correct
GSBC.US Great Southern Bancorp Inc 20251202 0 60.98 61.125 60.66 60.75 45293 60.3328 down down correct
GSHD.US Goosehead Insurance Inc 20251202 0 77.05 77.555 74.6583 75.97 474694 75.97 down down correct
GSIT.US GSI Technology Inc 20251202 0 6.12 6.43 6.12 6.12 592014 6.12
GSM.US Ferroglobe PLC 20251202 0 4.525 4.67 4.47 4.63 1340244 4.6161 up up correct
GSRDX.US GSRDX 20251202 0 7.39 7.39 7.39 7.39 0 7.241
GSREX.US GSREX 20251202 0 7.38 7.38 7.38 7.38 0 7.2449
GSRHX.US GSRHX 20251202 0 7.85 7.85 7.85 7.85 0 7.6962
GSRJX.US GSRJX 20251202 0 7.39 7.39 7.39 7.39 0 7.2462
GSRQX.US GSRQX 20251202 0 7.55 7.55 7.55 7.55 0 7.401
GT.US The Goodyear Tire & Rubber Company 20251202 0 8.69 8.78 8.55 8.72 6025900 8.72 up up correct
GTBP.US GT Biopharma Inc 20251202 0 0.8 0.818 0.75 0.756 553100 0.756 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251202 0 0.96 1.032 0.96 1.01 280400 1.01 up up correct
GTIM.US Good Times Restaurants Inc 20251202 0 1.3 1.3215 1.28 1.28 22451 1.28 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251202 0 42.57 43.65 41.9 43.37 9677300 43.37 up up correct
GTX.US Garrett Motion Inc 20251202 0 16.58 16.61 16.3 16.46 1345600 16.3953 down down correct
GURE.US Gulf Resources Inc 20251202 0 2.58 4.46 2.58 4.3 46357 4.3 up up correct
GWRS.US Global Water Resources Inc 20251202 0 8.48 8.5111 8.38 8.41 66995 8.3389 down down correct
GYRO.US Gyrodyne LLC 20251202 0 9.43 9.5 9.42 9.5 6300 9.5 up up correct
HAFC.US Hanmi Financial Corporation 20251202 0 28.22 28.265 28 28.13 145613 27.8496 down down correct
HAIN.US The Hain Celestial Group Inc 20251202 0 1.1 1.1 1.045 1.07 1499894 1.07 down down correct
HALL.US Hallmark Financial Services Inc 20251202 0 0.0535 0.0535 0.0535 0.0535 0 0.0535
HALO.US Halozyme Therapeutics Inc 20251202 0 68 68.6 66.38 66.54 1865900 66.54 down down correct
HAS.US Hasbro Inc 20251202 0 82.7 82.83 81.24 81.65 1234800 81.0909 down down correct
HBAN.US Huntington Bancshares Incorporated 20251202 0 16.605 16.67 16.425 16.56 29186020 16.4154 down down correct
HBANM.US Huntington Bancshares Incorporated 20251202 0 22.25 22.32 22.125 22.15 11700 21.8069 down down correct
HBANP.US Huntington Bancshares Incorporated 20251202 0 17.21 17.34 17.15 17.3 106540 17.0183 up up correct
HBCP.US Home Bancorp Inc 20251202 0 55.96 56.455 55.195 56.05 20517 55.7744 up up correct
HBIO.US Harvard Bioscience Inc 20251202 0 0.7692 0.7898 0.7141 0.72 682266 0.72 down down correct
HBNC.US Horizon Bancorp Inc 20251202 0 17.25 17.45 17.1 17.25 216861 17.0873
HBT.US HBT Financial Inc 20251202 0 24.35 24.44 24.05 24.14 19700 23.9519 down down correct
HCAT.US Health Catalyst Inc 20251202 0 2.92 2.94 2.76 2.76 1237411 2.76 down down correct
HCKT.US The Hackett Group Inc 20251202 0 18.84 18.84 18.62 18.81 435222 18.6968 down up incorrect
HCM.US HUTCHMED (China) Limited 20251202 0 14.3138 14.39 14.2129 14.26 12413 14.26 down up incorrect
HCSG.US Healthcare Services Group Inc 20251202 0 18.88 19.05 18.645 18.84 669306 18.84 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20251202 0 2.16 2.183 2.06 2.09 1857 125.4 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20251202 0 1.98 2.03 1.9706 1.99 11572 1.99 up up correct
HDSN.US Hudson Technologies Inc 20251202 0 7.26 7.6 7.21 7.31 698994 7.31 up up correct
HELE.US Helen of Troy Limited 20251202 0 19.65 19.65 18.97 19.28 608912 19.28 down down correct
HEPS.US D 20251202 0 2.37 2.3964 2.3003 2.36 136065 2.36 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251202 0 15.6103 15.6103 15.6103 15.6103 148 15.4947
HFFG.US HF Foods Group Inc 20251202 0 2.44 2.5089 2.44 2.49 55329 2.49 up up correct
HFWA.US Heritage Financial Corporation 20251202 0 24.05 24.17 23.85 23.94 151864 23.7189 down down correct
HGBL.US Heritage Global Inc 20251202 0 1.36 1.36 1.24 1.28 107500 1.28 down down correct
HIFS.US Hingham Institution for Savings 20251202 0 294.25 297.13 287.245 290.1 39207 288.6799 down down correct
HIHO.US Highway Holdings Limited 20251202 0 1.1501 1.3 1.1501 1.2609 26235 1.2609 up up correct
HIMX.US Himax Technologies Inc 20251202 0 7.59 7.795 7.57 7.74 829411 7.74 up up correct
HITI.US High Tide Inc. Common Shares 20251202 0 2.63 2.705 2.59 2.64 436851 2.64 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20251202 0 3.26 3.3797 3.14 3.15 16028240 3.15 down down correct
HLIT.US Harmonic Inc 20251202 0 9.54 9.7 9.495 9.67 792120 9.67 up up correct
HLMN.US Hillman Solutions Corp 20251202 0 8.78 8.78 8.6 8.66 872896 8.66 down down correct
HLNE.US Hamilton Lane Incorporated 20251202 0 121.95 123.7 120.93 121.15 401453 120.6607 down down correct
HNNA.US Hennessy Advisors Inc 20251202 0 10.31 10.31 9.84 10.16 3547 10.0088 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251202 0 25.01 25.01 24.51 24.53 9100 24.231 down up incorrect
HNRG.US Hallador Energy Company 20251202 0 19.85 20.015 18.93 19.18 333940 19.18 down up incorrect
HNST.US The Honest Company Inc 20251202 0 2.77 2.79 2.66 2.67 2330820 2.67 down up incorrect
HOFT.US Hooker Furniture Corporation 20251202 0 11.15 11.15 10.53 11.01 15862 10.8914 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20251202 0 0.42 0.476 0.42 0.44 2800 0.44 up up correct
HOLX.US Hologic Inc 20251202 0 74.96 74.98 74.8 74.82 1984956 74.82 down down correct
HON.US Honeywell International Inc 20251202 0 190.8 193.73 189.53 193.15 4477200 192.1958 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251202 0 125.25 129.18 124.51 125.95 25394800 125.95 up up correct
HOOK.US HOOKIPA Pharma Inc 20251202 0 0.863 0.87 0.852 0.87 76000 0.87 up up correct
HOPE.US Hope Bancorp Inc 20251202 0 10.85 10.905 10.72 10.75 828284 10.6303 down down correct
HOTH.US Hoth Therapeutics Inc 20251202 0 1.15 1.19 1.13 1.14 80500 1.14 down down correct
HOWL.US Werewolf Therapeutics Inc 20251202 0 0.9 0.95 0.85 0.86 641542 0.86 down down correct
HPK.US HighPeak Energy Inc 20251202 0 6.89 7 6.435 6.49 1106851 6.49 down down correct
HQI.US HireQuest Inc 20251202 0 8.52 8.52 8.05 8.05 22300 8.0086 down down correct
HQY.US HealthEquity Inc 20251202 0 102.71 102.72 98.87 98.88 917878 98.88 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251202 0 35.58 36.21 35.45 36.01 627000 36.01 up up correct
HROW.US Harrow Health Inc 20251202 0 40.39 41.78 40.04 40.17 341100 40.17 down down correct
HRTX.US Heron Therapeutics Inc 20251202 0 1.16 1.18 1.12 1.17 1700186 1.17 up up correct
HRZN.US Horizon Technology Finance Corporation 20251202 0 6.66 6.675 6.595 6.65 516625 6.326 down down correct
HSDT.US Helius Medical Technologies Inc 20251202 0 3.78 4.22 3.755 4.09 385100 4.09 up up correct
HSIC.US Henry Schein Inc 20251202 0 73.44 73.535 71.27 71.67 1638589 71.67 down down correct
HSII.US Heidrick & Struggles International Inc 20251202 0 58.89 58.905 58.87 58.89 330603 58.89
HST.US Host Hotels & Resorts Inc 20251202 0 17.56 17.58 17.38 17.53 9259200 17.1945 down down correct
HSTM.US HealthStream Inc 20251202 0 25.36 25.55 25.07 25.07 133917 25.07 down down correct
HTBK.US Heritage Commerce Corp 20251202 0 11.15 11.205 11.09 11.12 382071 11.0124 down up incorrect
HTHT.US Huazhu Group Limited 20251202 0 46.42 47.24 46.15 47.21 1198860 47.21 up down incorrect
HTLD.US Heartland Express Inc 20251202 0 7.98 8.379 7.9 8.33 711750 8.3119 up down incorrect
HTOO.US Fusion Fuel Green PLC 20251202 0 3.38 3.53 3.38 3.5 6500 3.5 up up correct
HTOOW.US Fusion Fuel Green PLC 20251202 0 0.0072 0.0074 0.007 0.0073 109405 0.0073 up up correct
HUBG.US Hub Group Inc 20251202 0 39.43 40.35 38.99 39.85 499260 39.7244 up up correct
HUDI.US Huadi International Group Co. Ltd 20251202 0 1.25 1.257 1.25 1.25 1974 1.25
HUIZ.US Huize Holding Limited 20251202 0 3.67 3.67 3.54 3.6 4100 3.6 down down correct
HUMA.US Humacyte Inc 20251202 0 1.3 1.3099 1.25 1.26 3363978 1.26 down down correct
HUMAW.US Humacyte Inc 20251202 0 0.1249 0.134 0.101 0.134 3949 0.134 up up correct
HURC.US Hurco Companies Inc 20251202 0 15.695 16.1 15.59 15.93 28391 15.93 up down incorrect
HURN.US Huron Consulting Group Inc 20251202 0 164.78 165.9 163.94 164.81 104993 164.81 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20251202 0 44.58 45.45 37 37.68 14390400 37.68 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20251202 0 33.7 34.03 33.7 34.03 3921 33.8291 up down incorrect
HWC.US Hancock Whitney Corporation 20251202 0 62.26 62.26 61.45 61.61 612400 60.7116 down up incorrect
HWCPZ.US HWCPZ 20251202 0 23.15 23.62 23.15 23.54 10200 23.1586 up down incorrect
HWKN.US Hawkins Inc 20251202 0 132.8 135.825 131.08 134.78 167055 134.6024 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20251202 0 11.295 11.295 11.295 11.295 0 11.295
HYFM.US Hydrofarm Holdings Group Inc 20251202 0 1.84 1.98 1.83 1.96 21400 1.96 up up correct
HYMC.US Hycroft Mining Holding Corporation 20251202 0 11.81 11.94 10.835 11.59 1414400 11.59 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251202 0 13.18 13.34 12.86 13.16 566765 13.16 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251202 0 10.27 10.29 10.26 10.27 1219993 10.27
IBCP.US Independent Bank Corporation 20251202 0 33.68 33.79 32.955 33.15 82329 33.6614 down down correct
IBEX.US IBEX Limited 20251202 0 35.25 35.82 34.93 35.06 63619 35.06 down down correct
IBKR.US Interactive Brokers Group Inc 20251202 0 64.23 64.3 63.15 63.59 5651000 63.5218 down down correct
IBOC.US International Bancshares Corporation 20251202 0 67.26 67.4 66.1 66.15 229611 65.483 down down correct
IBRX.US ImmunityBio Inc 20251202 0 2.33 2.33 2.06 2.09 16508300 2.09 down down correct
ICCC.US ImmuCell Corporation 20251202 0 4.81 5 4.74 5 9960 5 up up correct
ICCM.US Icecure Medical 20251202 0 0.72 0.72 0.7007 0.7033 165890 0.7033 down down correct
ICFI.US ICF International Inc 20251202 0 79.73 82.9 78.785 81.61 232482 81.4762 up up correct
ICHR.US Ichor Holdings Ltd 20251202 0 16.72 16.9698 16.405 16.61 681144 16.61 down down correct
ICLR.US ICON Public Limited Company 20251202 0 179.88 185.77 178.03 183.14 912765 183.14 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251202 0 2.94 3.048 2.84 2.85 26400 2.85 down down correct
ICUI.US ICU Medical Inc 20251202 0 147.49 148.13 143.41 146.66 205946 146.66 down down correct
IDCC.US InterDigital Inc 20251202 0 352.81 355.9295 329.751 337.74 456445 336.9872 down down correct
IDN.US Intellicheck Inc 20251202 0 6.11 6.26 6.096 6.16 119950 6.16 up up correct
IDXX.US IDEXX Laboratories Inc 20251202 0 732.4 738.33 722.29 732.73 761358 732.73 up up correct
IDYA.US IDEAYA Biosciences Inc 20251202 0 34.62 34.72 33.42 33.69 546800 33.69 down down correct
IEP.US Icahn Enterprises L.P 20251202 0 8.04 8.14 7.99 8.01 813300 8.01 down down correct
IESC.US IES Holdings Inc 20251202 0 413.09 424.9 406.4554 417 149737 417 up up correct
IFBD.US Infobird Co. Ltd 20251202 0 0.911 0.9366 0.911 0.9161 7155 0.9161 up up correct
IFMK.US iFresh Inc 20251202 0 0.0001 0.0001 0.0001 0.0001 1260 0.0001
IFRX.US InflaRx N.V 20251202 0 1.15 1.17 0.994 0.9941 1348754 0.9941 down down correct
IGIC.US International General Insurance Holdings Ltd 20251202 0 23.99 24.26 23.78 24.16 48361 24.1117 up up correct
IHRT.US iHeartMedia Inc 20251202 0 3.85 3.8619 3.67 3.72 914000 3.72 down down correct
III.US Information Services Group Inc 20251202 0 5.39 5.535 5.35 5.49 216446 5.4472 up up correct
IIIV.US i3 Verticals Inc 20251202 0 23.7 24.14 22.68 22.74 378964 22.74 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251202 0 1.19 1.19 1.125 1.15 94581 1.15 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251202 0 0.341 0.341 0.341 0.341 0 0.341
IKT.US Inhibikase Therapeutics Inc 20251202 0 1.52 1.55 1.41 1.41 376132 1.41 down down correct
ILMN.US Illumina Inc 20251202 0 129.01 129.5 127.43 127.55 1091200 127.55 down down correct
ILPT.US Industrial Logistics Properties Trust 20251202 0 5.61 5.62 5.51 5.56 256405 5.5103 down down correct
IMAB.US I 20251202 0 3.9 3.9799 3.66 3.68 396844 3.68 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251202 0 9.91 9.91 9.91 9.91 200 9.91
IMCC.US IM Cannabis Corp 20251202 0 1.77 1.795 1.7 1.75 88766 1.75 down down correct
IMCR.US Immunocore Holdings plc 20251202 0 37.38 37.815 35.805 36.17 186597 36.17 down up incorrect
IMKTA.US Ingles Markets Incorporated 20251202 0 75.2 77.45 74.67 76.2 152752 76.0174 up down incorrect
IMMP.US Immutep Limited 20251202 0 1.88 1.92 1.82 1.84 152424 1.84 down down correct
IMMR.US Immersion Corporation 20251202 0 6.74 6.8399 6.65 6.76 576800 6.6827 up up correct
IMNM.US Immunome Inc 20251202 0 18.44 18.57 16.81 17.09 1155500 17.09 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251202 0 27.4 28.3599 27.4 28.03 17574 28.03 up up correct
IMRA.US IMARA Inc 20251202 0 19.56 21.52 19.06 19.72 19576 17.4726 up up correct
IMRN.US Immuron Limited 20251202 0 1.73 1.74 1.69 1.74 12934 1.74 up up correct
IMRX.US Immuneering Corporation 20251202 0 7.06 7.205 6.69 6.69 836859 6.69 down down correct
IMTE.US Integrated Media Technology Limited 20251202 0 0.695 0.744 0.665 0.74 128000 0.74 up up correct
IMTX.US Immatics N.V 20251202 0 10.24 10.5 9.88 9.89 408037 9.89 down down correct
IMUX.US Immunic Inc 20251202 0 0.684 0.696 0.647 0.652 1418500 0.652 down down correct
IMVT.US Immunovant Inc 20251202 0 22.9 23.055 21.93 22.02 1490700 22.02 down down correct
IMXI.US International Money Express Inc 20251202 0 15.3 15.31 15.245 15.3 199987 15.3
INAB.US IN8bio Inc. Common Stock 20251202 0 1.95 1.97 1.77 1.78 62268 1.78 down down correct
INBK.US First Internet Bancorp 20251202 0 19.7 19.81 19.05 19.56 125196 19.5021 down down correct
INBKZ.US INBKZ 20251202 0 24.51 24.59 24.461 24.59 1600 24.0882 up up correct
INBX.US Inhibrx Inc 20251202 0 80.88 82.47 80 82.25 101800 82.25 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251202 0 1.31 1.34 1.31 1.32 3601 1.32 up up correct
INCY.US Incyte Corporation 20251202 0 102.41 103.54 100.55 101.44 2438855 101.44 down down correct
INDB.US Independent Bank Corp 20251202 0 73.72 74.15 72.7 73.27 195702 72.6988 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251202 0 3.54 3.87 3.511 3.83 3564400 3.83 up up correct
INDP.US Indaptus Therapeutics Inc 20251202 0 2.01 2.085 1.97 2 6700 2 down down correct
INGN.US Inogen Inc 20251202 0 6.98 7.12 6.72 6.74 176098 6.74 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251202 0 10.77 11.1 10.72 10.72 7400 10.72 down down correct
INM.US InMed Pharmaceuticals Inc 20251202 0 1.23 1.33 1.22 1.32 85191 1.32 up up correct
INMB.US INmune Bio Inc 20251202 0 1.6 1.6 1.5401 1.57 384658 1.57 down down correct
INMD.US InMode Ltd 20251202 0 14.29 14.375 14.1 14.24 585086 14.24 down down correct
INN.US PF 20251202 0 18.89 19.5 18.89 19.23 30524 18.8437 up up correct
INNV.US InnovAge Holding Corp 20251202 0 5.52 5.52 4.97 5.05 149324 5.05 down down correct
INO.US Inovio Pharmaceuticals Inc 20251202 0 1.93 1.93 1.86 1.92 1447700 1.92 down down correct
INOD.US Innodata Inc 20251202 0 56.2 59.97 55.6701 59.07 1205304 59.07 up up correct
INOV.US Inovalon Holdings Inc 20251202 0 33.84 33.895 33.75 33.836 18300 33.836 down down correct
INSE.US Inspired Entertainment Inc 20251202 0 9 9.21 8.82 9.04 190300 9.04 up up correct
INSG.US Inseego Corp 20251202 0 10.41 10.56 10.22 10.31 148200 10.31 down up incorrect
INSM.US Insmed Incorporated 20251202 0 212.08 212.75 206.1 206.6 1383900 206.6 down up incorrect
INTA.US Intapp Inc. Common Stock 20251202 0 42.96 43.91 42.66 43.15 715600 43.15 up down incorrect
INTC.US Intel Corporation 20251202 0 40.47 43.68 40.05 43.47 167205797 43.47 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20251202 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251202 0 31.4 32.58 31.4 32.55 9800 32.55 up down incorrect
INTU.US Intuit Inc 20251202 0 632.39 635.74 623.99 635.63 1537380 634.4615 up down incorrect
INTZ.US Intrusion Inc 20251202 0 1.35 1.4 1.3264 1.34 53854 1.34 down up incorrect
INVA.US Innoviva Inc 20251202 0 21.17 21.3099 20.64 20.98 755883 20.98 down down correct
INVE.US Identiv Inc 20251202 0 3.41 3.42 3.33 3.42 21291 3.42 up up correct
INVZ.US Innoviz Technologies Ltd 20251202 0 1.34 1.4 1.235 1.24 10141800 1.24 down down correct
INVZW.US Innoviz Technologies Ltd 20251202 0 0.039 0.039 0.0314 0.0315 40127 0.0315 down down correct
IOBT.US IO Biotech Inc. Common Stock 20251202 0 0.6828 0.6949 0.588 0.6325 1318758 0.6325 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251202 0 82.38 82.69 80 81.31 2454566 81.31 down down correct
IOSP.US Innospec Inc 20251202 0 74.21 74.53 72.955 74.37 285945 74.37 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251202 0 2.26 2.27 2.13 2.14 7760300 2.14 down down correct
IPAR.US Inter Parfums Inc 20251202 0 81.77 82.07 79.5 80.75 299933 79.9828 down up incorrect
IPDN.US Professional Diversity Network Inc 20251202 0 1.76 1.91 1.76 1.87 53891 1.87 up down incorrect
IPGP.US IPG Photonics Corporation 20251202 0 79.78 81.91 79.46 81.36 208343 81.36 up down incorrect
IPHA.US Innate Pharma S.A 20251202 0 1.97 1.98 1.95 1.95 21334 1.95 down down correct
IPSC.US Century Therapeutics Inc. 20251202 0 0.5439 0.5439 0.512 0.5314 577374 0.5314 down down correct
IPW.US iPower Inc. 20251202 0 10.73 12.9258 10.56 12.3475 118996 12.3475 up up correct
IPWR.US Ideal Power Inc 20251202 0 3.58 3.829 3.32 3.4 73400 3.4 down down correct
IQ.US iQIYI Inc 20251202 0 2.08 2.08 1.96 2.02 17839471 2.02 down down correct
IRBT.US iRobot Corporation 20251202 0 1.59 2.1 1.57 1.95 14701100 1.95 up up correct
IRDM.US Iridium Communications Inc 20251202 0 16.52 16.835 16.31 16.7 2213843 16.5663 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251202 0 45.86 47.1 40.83 41.12 83201700 41.12 down down correct
IRIX.US IRIDEX Corporation 20251202 0 0.9597 0.96 0.9011 0.9232 34563 0.9232 down down correct
IRMD.US IRadimed Corporation 20251202 0 92.96 93.4499 91.46 92.06 77904 91.408 down down correct
IROQ.US IF Bancorp Inc 20251202 0 26.2001 26.2338 26.2 26.2338 1727 26.2338 up up correct
IRTC.US iRhythm Technologies Inc 20251202 0 184.83 187.02 180.355 181.87 329272 181.87 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251202 0 3.52 3.55 3.36 3.5 1392329 3.5 down down correct
ISPC.US iSpecimen Inc. Common Stock 20251202 0 0.448 0.4499 0.4 0.4152 191205 0.4152 down down correct
ISRG.US Intuitive Surgical Inc 20251202 0 568.6 570.75 561.39 567.72 1749169 567.72 down down correct
ISSC.US Innovative Solutions and Support Inc 20251202 0 9.62 9.699 9.506 9.61 151011 9.61 down down correct
ISTR.US Investar Holding Corporation 20251202 0 24.96 25.025 24.71 24.84 31937 24.7384 down down correct
ITIC.US Investors Title Company 20251202 0 264 264.55 260.36 261.4 14576 261.4 down down correct
ITRI.US Itron Inc 20251202 0 98.21 98.21 96.46 96.65 394204 96.65 down up incorrect
ITRM.US Iterum Therapeutics plc 20251202 0 0.459 0.46 0.414 0.414 545500 0.414 down up incorrect
ITRN.US Ituran Location and Control Ltd 20251202 0 40.04 40.52 39.6 39.945 171194 39.4846 down up incorrect
IVA.US Inventiva S.A 20251202 0 4.39 4.47 4.17 4.18 118577 4.18 down up incorrect
IZEA.US IZEA Worldwide Inc 20251202 0 4.95 5 4.84 4.84 80248 4.84 down up incorrect
JACK.US Jack in the Box Inc 20251202 0 19.25 19.625 18.61 19.43 745892 19.43 up up correct
JAGX.US Jaguar Health Inc 20251202 0 1.14 1.22 1.119 1.16 2174000 1.16 up up correct
JAKK.US JAKKS Pacific Inc 20251202 0 16.46 16.49 16.125 16.23 98511 16.047 down down correct
JAMF.US Jamf Holding Corp 20251202 0 12.96 12.98 12.94 12.97 2264480 12.97 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20251202 0 18.51 18.86 15.765 15.86 15978000 15.86 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20251202 0 173.07 173.6 166.54 166.71 1452100 166.71 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20251202 0 179.73 186.56 178.35 185.73 2614759 185.359 up down incorrect
JBLU.US JetBlue Airways Corporation 20251202 0 4.49 4.61 4.435 4.56 12462580 4.56 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20251202 0 71.49 72.12 69.78 71.8 53925 71.8 up down incorrect
JD.US JD.com Inc 20251202 0 29.8 30.155 29.61 30.05 5959000 30.05 up up correct
JFIN.US Jiayin Group Inc 20251202 0 6.73 6.96 6.52 6.76 229088 6.76 up up correct
JFU.US 9F Inc 20251202 0 4.75 4.75 4.57 4.57 1572 4.57 down down correct
JG.US Aurora Mobile Limited 20251202 0 6.4 6.58 6.39 6.39 6029 6.39 down down correct
JJSF.US J & J Snack Foods Corp 20251202 0 93.54 94.02 90.8 91.64 266218 90.868 down down correct
JKHY.US Jack Henry & Associates Inc 20251202 0 173.14 173.87 171.86 172.68 959900 172.0546 down down correct
JOUT.US Johnson Outdoors Inc 20251202 0 40.471 41.445 40.3 40.52 35766 40.2192 up up correct
JPM.US PM 20251202 0 18.22 18.2299 17.92 17.98 930194 17.7284 down down correct
JRSH.US Jerash Holdings (US) Inc 20251202 0 3.02 3.1 3.02 3.08 35501 3.032 up up correct
JRVR.US James River Group Holdings Ltd 20251202 0 5.8 5.87 5.6901 5.8 261563 5.7914
JSM.US Navient Corporation SR NT 6% 121543 20251202 0 19.744 19.777 19.61 19.72 15170 19.3461 down down correct
JSPR.US Jasper Therapeutics Inc 20251202 0 2.14 2.42 1.55 1.58 59461900 1.58 down down correct
JSPRW.US Jasper Therapeutics Inc 20251202 0 0.14 0.1456 0.1186 0.1249 18200 0.1249 down down correct
JVA.US Coffee Holding Co. Inc 20251202 0 3.7 3.71 3.54 3.675 14240 3.5795 down down correct
JWEL.US Jowell Global Ltd 20251202 0 2.27 2.38 2.26 2.36 21600 2.36 up up correct
JYNT.US The Joint Corp 20251202 0 8.38 8.4 8.06 8.27 228293 8.27 down down correct
JZXN.US Jiuzi Holdings Inc 20251202 0 0.2 0.202 0.159 0.184 94065 7.36 down down correct
KALA.US Kala Pharmaceuticals Inc 20251202 0 1.23 1.37 1.1 1.1 6264314 1.1 down down correct
KALU.US Kaiser Aluminum Corporation 20251202 0 96.64 99.71 94.2101 98.3 193337 97.7231 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251202 0 13.92 13.94 13.28 13.52 620662 13.52 down down correct
KARO.US Karooooo Ltd 20251202 0 45.2 46.77 45.12 46.16 63328 46.16 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251202 0 0.5035 0.5035 0.4708 0.474 5933 0.474 down down correct
KBNT.US Kubient Inc 20251202 0 0.0003 0.0003 0.0003 0.0003 2596 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251202 0 11.71 11.86 11.49 11.57 1549800 11.57 down up incorrect
KDP.US Keurig Dr Pepper Inc 20251202 0 28.11 28.21 27.79 28.13 11618100 27.899 up up correct
KE.US Kimball Electronics Inc 20251202 0 28.82 29.17 28.2377 28.78 143121 28.78 down down correct
KELYA.US Kelly Services Inc 20251202 0 8.73 8.755 8.55 8.71 380219 8.6401 down down correct
KELYB.US Kelly Services Inc 20251202 0 8.8 8.8 8.8 8.8 0 8.76
KEQU.US Kewaunee Scientific Corporation 20251202 0 37.916 38.885 36.98 38.11 7028 38.11 up up correct
KFFB.US Kentucky First Federal Bancorp 20251202 0 4.21 4.2975 4.2 4.2 2420 4.2 down down correct
KFRC.US Kforce Inc 20251202 0 30.04 30.3 29.06 29.71 170900 28.8988 down down correct
KHC.US The Kraft Heinz Company 20251202 0 25.38 25.38 24.63 24.96 14911800 24.5479 down down correct
KIDS.US OrthoPediatrics Corp 20251202 0 18.02 18.02 17.53 17.7 190238 17.7 down down correct
KINS.US Kingstone Companies Inc 20251202 0 15.13 15.18 14.78 14.82 113434 14.7744 down down correct
KLAC.US KLA Corporation 20251202 0 1170.5 1197.9 1163.7 1189.86 953300 1188.3159 up up correct
KLDO.US Kaleido Biosciences Inc 20251202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251202 0 44.94 45.545 44.43 45.13 1368147 44.9278 up up correct
KLTR.US Kaltura Inc. Common Stock 20251202 0 1.49 1.49 1.45 1.47 204554 1.47 down down correct
KLXE.US KLX Energy Services Holdings Inc 20251202 0 1.57 1.62 1.54 1.56 88751 1.56 down down correct
KMDA.US Kamada Ltd 20251202 0 6.98 6.99 6.89 6.92 89402 6.92 down down correct
KNDI.US Kandi Technologies Group Inc 20251202 0 0.91 0.9302 0.9001 0.9024 94490 0.9024 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251202 0 40.85 41.67 40.035 40.07 235507 40.07 down down correct
KNSL.US Kinsale Capital Group Inc 20251202 0 376.07 379.65 373.3 375.78 200700 375.5282 down down correct
KOD.US Kodiak Sciences Inc 20251202 0 21.87 23.0499 21.5 22 716436 22 up up correct
KOPN.US Kopin Corporation 20251202 0 2.31 2.35 2.27 2.28 1643776 2.28 down down correct
KOSS.US Koss Corporation 20251202 0 4.94 4.99 4.86 4.9 19800 4.9 down down correct
KPLT.US Katapult Holdings Inc 20251202 0 6.12 6.62 6.12 6.46 61634 6.46 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251202 0 0.0054 0.006 0.005 0.0059 106908 0.0059 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251202 0 1.92 1.995 1.86 1.89 44900 1.89 down down correct
KPTI.US Karyopharm Therapeutics Inc 20251202 0 5.71 5.8 5.34 5.36 120821 5.36 down down correct
KRKR.US 36Kr Holdings Inc 20251202 0 4.71 4.8493 4.4797 4.4797 1152 4.4797 down down correct
KRMD.US Repro Med Systems Inc 20251202 0 5.84 5.9636 5.525 5.68 197205 5.68 down down correct
KRNT.US Kornit Digital Ltd 20251202 0 13.13 13.6524 13.0114 13.54 546188 13.54 up up correct
KRNY.US Kearny Financial Corp 20251202 0 7 7.07 6.96 7.02 340625 6.9263 up up correct
KROS.US Keros Therapeutics Inc 20251202 0 17.18 17.18 16.75 16.83 855925 16.83 down down correct
KRT.US Karat Packaging Inc 20251202 0 22 22.14 21.62 22.01 105900 21.6246 up up correct
KRUS.US Kura Sushi USA Inc 20251202 0 49.62 51.26 49 50.13 364011 50.13 up up correct
KRYS.US Krystal Biotech Inc 20251202 0 216.38 219.54 212.7475 215.06 274313 215.06 down down correct
KTCC.US Key Tronic Corporation 20251202 0 2.61 2.68 2.5501 2.61 7845 2.61
KTOS.US Kratos Defense & Security Solutions Inc 20251202 0 74.115 74.6 70.87 70.96 2143244 70.96 down down correct
KTTA.US Pasithea Therapeutics Corp. 20251202 0 1.15 1.31 1.03 1.19 4140100 1.19 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251202 0 0.05 0.05 0.025 0.0423 204867 0.0423 down down correct
KURA.US Kura Oncology Inc 20251202 0 11.49 11.555 10.8 11.13 1355455 11.13 down down correct
KVHI.US KVH Industries Inc 20251202 0 5.952 6.09 5.89 5.89 36769 5.89 down down correct
KXIN.US Kaixin Auto Holdings 20251202 0 3.58 3.679 3.01 3.1 764900 3.1 down down correct
KYMR.US Kymera Therapeutics Inc 20251202 0 66.86 67.075 63.69 64.27 747800 64.27 down up incorrect
KZIA.US Kazia Therapeutics Limited 20251202 0 8.03 10.93 7.68 10.06 661600 10.06 up down incorrect
KZR.US Kezar Life Sciences Inc 20251202 0 6.19 6.26 6.15 6.15 20621 6.15 down up incorrect
LAKE.US Lakeland Industries Inc 20251202 0 14.84 15.165 14.55 15.09 193975 15.09 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20251202 0 132.23 132.67 131.25 131.85 464286 129.9858 down up incorrect
LAND.US Gladstone Land Corporation 20251202 0 9.25 9.25 9.11 9.16 465600 9.0301 down down correct
LANDM.US Gladstone Land Corporation 20251202 0 24.92 24.92 24.9 24.9 2500 24.7962 down down correct
LANDO.US Gladstone Land Corporation 20251202 0 19.03 19.216 19.03 19.08 10500 18.7179 up up correct
LARAX.US LARAX 20251202 0 8.62 8.62 8.62 8.62 0 8.4921
LARK.US Landmark Bancorp Inc 20251202 0 27.6 27.6 27.33 27.5 3200 27.2898 down down correct
LASR.US nLIGHT Inc 20251202 0 33.95 34.45 33.18 33.64 655203 33.64 down down correct
LAUR.US Laureate Education Inc 20251202 0 31.26 31.57 30.965 31.24 912468 31.24 down down correct
LAZR.US Luminar Technologies Inc 20251202 0 0.85 0.9 0.8188 0.8188 1398848 0.8188 down up incorrect
LBRDA.US Liberty Broadband Corporation 20251202 0 45.5 45.59 44.72 45.51 391638 45.51 up down incorrect
LBRDK.US Liberty Broadband Corporation 20251202 0 45.55 46.15 44.88 45.74 1371072 45.74 up down incorrect
LBRDP.US Liberty Broadband Corporation 20251202 0 24.75 24.75 24.49 24.62 2900 24.18 down down correct
LBTYA.US Liberty Global plc 20251202 0 11.48 11.68 11.37 11.43 1981313 11.43 down down correct
LBTYB.US Liberty Global plc 20251202 0 11.65 11.92 11.15 11.23 6400 11.23 down down correct
LBTYK.US Liberty Global plc 20251202 0 11.45 11.63 11.34 11.39 1188613 11.39 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251202 0 29.71 29.7565 29.6663 29.68 11409 29.6494 down down correct
LCID.US Lucid Group Inc. Common Stock 20251202 0 12.66 13.15 12.61 12.88 7181700 12.88 up up correct
LCNB.US LCNB Corp 20251202 0 16 16.065 15.65 15.65 13576 15.4474 down down correct
LCRDX.US LCRDX 20251202 0 8.63 8.63 8.63 8.63 0 8.4239
LCRUX.US LCRUX 20251202 0 8.63 8.63 8.63 8.63 0 8.5021
LCUT.US Lifetime Brands Inc 20251202 0 3.9 4.02 3.8814 4 17979 3.95 up up correct
LE.US Lands' End Inc 20251202 0 16.48 16.55 15.66 15.7 215746 15.7 down down correct
LECO.US Lincoln Electric Holdings Inc 20251202 0 238 240.615 234.05 237.44 154576 236.6692 down down correct
LEDS.US SemiLEDs Corporation 20251202 0 1.75 1.8832 1.71 1.83 30948 1.83 up up correct
LEE.US Lee Enterprises Incorporated 20251202 0 4.3721 4.3721 3.87 3.87 8611 3.87 down down correct
LEGH.US Legacy Housing Corporation 20251202 0 19.65 20.1 19.26 19.97 103257 19.97 up up correct
LEGN.US Legend Biotech Corporation 20251202 0 26.69 27.695 26.43 26.69 1565000 26.69
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251202 0 46.27 46.27 46.27 46.27 0 45.6625
LESL.US Leslie's Inc 20251202 0 3.02 3.74 2.92 3.58 602658 3.58 up up correct
LEXX.US Lexaria Bioscience Corp 20251202 0 1.08 1.1 1 1.06 75200 1.06 down down correct
LEXXW.US Lexaria Bioscience Corp 20251202 0 0.0425 0.0425 0.0401 0.0401 1485 0.0401 down down correct
LFMD.US LifeMD Inc 20251202 0 3.62 3.62 3.4601 3.56 1166128 3.56 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251202 0 23.2 23.2 23.05 23.05 1200 22.5008 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20251202 0 6.43 6.43 6.3 6.3 1465086 6.3 down down correct
LFUS.US Littelfuse Inc 20251202 0 252.932 255.45 250.6 253.48 162198 252.9347 up up correct
LFVN.US LifeVantage Corporation 20251202 0 6.67 6.684 6.45 6.48 88100 6.4173 down down correct
LGHL.US Lion Group Holding Ltd 20251202 0 7.19 7.29 6.45 6.45 12259 6.45 down down correct
LGIH.US LGI Homes Inc 20251202 0 52.22 53.27 50.9 52.63 269525 52.63 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20251202 0 196.97 201.49 194.21 195.1 227100 195.1 down down correct
LGO.US Largo Resources Ltd 20251202 0 1.01 1.05 0.99 1.02 398863 1.02 up up correct
LGVN.US Longeveron Inc 20251202 0 0.66 0.688 0.61 0.644 1108200 0.644 down down correct
LI.US Li Auto Inc 20251202 0 17.9 18.11 17.765 18.1 4817275 18.1 up up correct
LIDR.US Aeye Inc 20251202 0 2.48 2.49 2.39 2.39 1161444 2.39 down up incorrect
LIDRW.US AEye Inc 20251202 0 0.095 0.107 0.09 0.1068 35188 0.1068 up down incorrect
LILA.US Liberty Latin America Ltd 20251202 0 8.67 8.855 8.52 8.71 425358 8.71 up down incorrect
LILAK.US Liberty Latin America Ltd 20251202 0 8.78 8.935 8.61 8.79 1005463 8.79 up down incorrect
LINC.US Lincoln Educational Services Corporation 20251202 0 21.22 21.83 21.03 21.71 189562 21.71 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20251202 0 12.02 12.02 11.725 11.8 370890 11.8 down up incorrect
LINK.US Interlink Electronics Inc 20251202 0 3.83 3.83 3.56 3.66 34500 3.66 down up incorrect
LIQT.US LiqTech International Inc 20251202 0 2 2 1.85 1.85 8972 1.85 down down correct
LITE.US Lumentum Holdings Inc 20251202 0 320.78 323.5 292.9001 302.81 5794704 302.81 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251202 0 3.04 3.36 3.006 3.29 471500 3.29 up up correct
LIVE.US Live Ventures Incorporated 20251202 0 10.92 12.49 9.71 9.74 15700 9.74 down down correct
LIVN.US LivaNova PLC 20251202 0 63.19 64.31 62.32 63.68 860842 63.68 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20251202 0 4.06 4.12 3.95 4.06 51315 4.06
LKFN.US Lakeland Financial Corporation 20251202 0 58.77 58.96 58.09 58.23 112900 57.7324 down up incorrect
LKQ.US LKQ Corporation 20251202 0 29.5 29.515 28.6505 29.18 2899230 29.18 down up incorrect
LMAT.US LeMaitre Vascular Inc 20251202 0 83.07 83.91 81.6 83.68 159711 83.68 up up correct
LMB.US Limbach Holdings Inc 20251202 0 70.36 70.95 67.8384 68.75 179833 68.75 down down correct
LMFA.US LM Funding America Inc 20251202 0 0.896 0.915 0.884 0.911 281800 0.911 up up correct
LMNR.US Limoneira Company 20251202 0 13.89 14.145 13.75 14.1 46469 14.0149 up up correct
LMPX.US LMP Automotive Holdings Inc 20251202 0 0.057 0.057 0.057 0.057 3294 0.057
LNSR.US LENSAR Inc 20251202 0 10.28 10.35 10.135 10.27 17801 10.27 down down correct
LNT.US Alliant Energy Corporation 20251202 0 67.71 67.71 66.52 66.53 1868714 65.9934 down down correct
LNTH.US Lantheus Holdings Inc 20251202 0 59.01 60.14 57.935 58.55 1050300 58.55 down down correct
LOAN.US Manhattan Bridge Capital Inc 20251202 0 4.72 4.72 4.65 4.65 15427 4.5362 down down correct
LOB.US Live Oak Bancshares Inc 20251202 0 32.36 32.76 32.16 32.17 361200 32.1436 down down correct
LOCO.US El Pollo Loco Holdings Inc 20251202 0 10.95 10.99 10.66 10.94 226347 10.94 down down correct
LOGC.US LogicBio Therapeutics Inc 20251202 0 7.35 7.63 7.25 7.54 111400 7.54 up up correct
LOGI.US Logitech International S.A 20251202 0 114.6 117.685 114.13 117.07 947164 117.07 up up correct
LOOP.US Loop Industries Inc 20251202 0 1.11 1.11 1.02 1.06 87457 1.06 down down correct
LOPE.US Grand Canyon Education Inc 20251202 0 158.06 158.74 155.9 156.65 411434 156.65 down down correct
LOVE.US The Lovesac Company 20251202 0 14.29 14.29 13.89 14.14 380326 14.14 down down correct
LPCN.US Lipocine Inc 20251202 0 3.3416 3.3416 3.2101 3.25 25287 3.25 down down correct
LPLA.US LPL Financial Holdings Inc 20251202 0 358.83 359.96 355.22 355.35 361813 355.35 down down correct
LPRO.US Open Lending Corporation 20251202 0 1.83 1.875 1.78 1.85 353696 1.85 up up correct
LPSN.US LivePerson Inc 20251202 0 4.75 4.8966 4.7 4.79 99400 4.79 up up correct
LPTH.US LightPath Technologies Inc 20251202 0 7.24 8.12 7.1929 7.92 1580140 7.92 up down incorrect
LQDA.US Liquidia Corporation 20251202 0 31.96 32.19 30.6 30.79 1618552 30.79 down up incorrect
LQDT.US Liquidity Services Inc 20251202 0 29.81 30 29.37 29.42 124894 29.42 down up incorrect
LRCX.US Lam Research Corporation 20251202 0 155.85 159.45 155.66 158.19 10711900 157.741 up down incorrect
LRMR.US Larimar Therapeutics Inc 20251202 0 3.56 3.56 3.12 3.12 2726869 3.12 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20251202 0 14.87 15 14.63 14.96 28238 14.8721 up up correct
LSCC.US Lattice Semiconductor Corporation 20251202 0 69.54 73.1 69.23 71.41 2561754 71.41 up up correct
LSTR.US Landstar System Inc 20251202 0 132.45 134.55 131.2971 133.8 529092 131.6579 up up correct
LTAFX.US Altst Strgs Fd A 20251202 0 14.41 14.41 14.41 14.41 0 13.794
LTBR.US Lightbridge Corporation 20251202 0 15.23 16.39 15.17 15.72 1130000 15.72 up up correct
LTCFX.US Alternative Strategies Fund Class C 20251202 0 13.4 13.4 13.4 13.4 0 13.4
LTCH.US Latch Inc 20251202 0 0.1 0.12 0.1 0.12 13080 0.12 up up correct
LTIFX.US LTIFX 20251202 0 14.61 14.61 14.61 14.61 0 14.61
LTRN.US Lantern Pharma Inc 20251202 0 3.52 3.719 3.421 3.47 35316 3.47 down down correct
LTRX.US Lantronix Inc 20251202 0 5.2 5.6 5.17 5.37 1199418 5.37 up up correct
LTRYW.US Lottery Com 20251202 0 0.009 0.0101 0.0072 0.0088 175843 0.0088 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251202 0 1.03 1.04 1.01 1.01 491332 1.01 down down correct
LULU.US Lululemon Athletica Inc 20251202 0 183.35 184.41 181.21 182.4 2362300 182.4 down down correct
LUNA.US Luna Innovations Incorporated 20251202 0 1.5 1.5 1.09 1.5 12764 1.5
LUNG.US Pulmonx Corporation 20251202 0 1.75 1.86 1.7075 1.75 1027809 1.75
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251202 0 5.03 5.265 5.01 5.23 12334 5.23 up up correct
LVO.US LiveOne Inc 20251202 0 4.64 4.81 4.55 4.76 120663 4.76 up up correct
LWAY.US Lifeway Foods Inc 20251202 0 24.8839 24.8839 23.89 24.395 62650 24.395 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251202 0 4.01 4.23 3.99 4 712016 4 down down correct
LX.US LexinFintech Holdings Ltd 20251202 0 3.26 3.42 3.23 3.28 2405500 3.28 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20251202 0 0.348 0.353 0.32 0.32 187400 0.32 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251202 0 1.37 1.395 1.34 1.34 772372 1.34 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251202 0 22.1 22.49 20.59 20.81 40836 20.81 down down correct
LYFT.US Lyft Inc 20251202 0 21.6 22.61 21.55 22.24 13114379 22.24 up up correct
LYRA.US Lyra Therapeutics Inc 20251202 0 3.62 4.3209 3.47 4.01 118522 4.01 up up correct
LYTS.US LSI Industries Inc 20251202 0 18.16 18.29 18.0456 18.07 110579 18.0291 down down correct
LZ.US LegalZoom.com Inc 20251202 0 9.23 9.33 9.15 9.16 1524918 9.16 down down correct
MANH.US Manhattan Associates Inc 20251202 0 176.22 179 175.4568 176.98 541764 176.98 up up correct
MAPS.US WM Technology Inc 20251202 0 0.86 0.8971 0.86 0.8675 498490 0.8675 up up correct
MAPSW.US WM Technology Inc 20251202 0 0.0115 0.0115 0.0115 0.0115 116 0.0115
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251202 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251202 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251202 0 304.56 305.66 299.33 304.65 1126000 304.0625 up up correct
MARA.US Marathon Digital Holdings Inc 20251202 0 11.98 12.42 11.7 11.91 46125200 11.91 down down correct
MARK.US Remark Holdings Inc 20251202 0 0.004 0.0106 0.004 0.0106 69548 0.0106 up up correct
MARPS.US Marine Petroleum Trust 20251202 0 4.32 4.32 4.29 4.32 900 4.2246
MASI.US Masimo Corporation 20251202 0 143.84 144.385 141.5001 142.19 549122 142.19 down down correct
MASS.US 908 Devices Inc 20251202 0 6.16 6.16 5.91 6.09 250869 6.09 down down correct
MAT.US Mattel Inc 20251202 0 20.99 21.06 20.15 20.32 4096900 20.32 down down correct
MATW.US Matthews International Corporation 20251202 0 24.55 24.63 24.06 24.45 146544 24.2204 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251202 0 2.92 2.97 2.9 2.95 25784 2.95 up up correct
MBCN.US Middlefield Banc Corp 20251202 0 34.5312 34.65 34.09 34.38 14919 34.174 down down correct
MBIN.US Merchants Bancorp 20251202 0 33.26 34.042 32.81 33.01 131458 32.9189 down down correct
MBINN.US Merchants Bancorp 20251202 0 19.51 19.6 19.15 19.2 9000 18.8207 down down correct
MBIO.US Mustang Bio Inc 20251202 0 1.3 1.3381 1.2 1.21 95703 1.21 down down correct
MBOT.US Microbot Medical Inc 20251202 0 2.27 2.27 2.19 2.21 1898510 2.21 down down correct
MBRX.US Moleculin Biotech Inc 20251202 0 6.6 6.8491 6.33 6.63 109452 6.63 up up correct
MBUU.US Malibu Boats Inc 20251202 0 28.64 28.84 27.14 28.25 437792 28.25 down down correct
MBWM.US Mercantile Bank Corporation 20251202 0 46.67 46.79 46.26 46.42 57673 45.7029 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251202 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251202 0 26.98 26.98 26.565 26.74 24300 26.5135 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20251202 0 18.32 18.43 18.07 18.36 109087 18.36 up down incorrect
MCHP.US Microchip Technology Incorporated 20251202 0 53.8 57.35 53.41 56.71 11954000 56.378 up up correct
MCHX.US Marchex Inc 20251202 0 1.58 1.6488 1.58 1.61 8225 1.61 up up correct
MCRB.US Seres Therapeutics Inc 20251202 0 16.96 18 16.6138 16.7 81518 16.7 down down correct
MCRI.US Monarch Casino & Resort Inc 20251202 0 96.35 97.37 95.5375 96.25 153735 95.9495 down down correct
MDB.US MongoDB Inc 20251202 0 406.82 419.5 399.51 401.99 9487500 401.99 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20251202 0 579.9 598.7699 569.04 573.15 290938 573.15 down down correct
MDIA.US MediaCo Holding Inc 20251202 0 0.9475 0.97 0.94 0.97 16866 0.97 up up correct
MDLZ.US Mondelez International Inc 20251202 0 56.4 56.45 55.39 55.99 8644000 55.4792 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20251202 0 4.3 5 4.3 4.75 22010 4.75 up up correct
MDWD.US MediWound Ltd 20251202 0 17.37 17.87 17.35 17.35 117628 17.35 down down correct
MDXG.US MiMedx Group Inc 20251202 0 6.68 6.77 6.62 6.72 545800 6.72 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20251202 0 3.57 3.59 3.44 3.47 206800 3.47 down down correct
MEDP.US Medpace Holdings Inc 20251202 0 590 592.91 582.74 583.7 327491 583.7 down down correct
MELI.US MercadoLibre Inc 20251202 0 2067.75 2153.75 2066.01 2115.91 616371 2115.91 up up correct
MEOH.US Methanex Corporation 20251202 0 36.39 37.48 35.87 37.26 589738 37.0831 up up correct
MERC.US Mercer International Inc 20251202 0 1.835 1.88 1.73 1.74 598644 1.74 down down correct
MESO.US Mesoblast Limited 20251202 0 16.67 16.95 16.425 16.57 202823 16.57 down down correct
METC.US Ramaco Resources Inc 20251202 0 14.99 16.28 14.965 15.89 2617242 15.89 up up correct
MFH.US Mercurity Fintech Holding Inc 20251202 0 8.74 8.74 6.52 6.59 306083 6.59 down down correct
MFIN.US Medallion Financial Corp 20251202 0 10.05 10.09 9.84 9.88 30081 9.88 down down correct
MGEE.US MGE Energy Inc 20251202 0 80.69 81 79.08 79.43 95549 78.9719 down down correct
MGIC.US Magic Software Enterprises Ltd 20251202 0 25.08 25.648 24.5 24.91 53207 24.7693 down down correct
MGNI.US Magnite Inc 20251202 0 14.78 14.78 14.32 14.4 1420500 14.4 down down correct
MGNX.US MacroGenics Inc 20251202 0 1.47 1.503 1.4 1.42 488176 1.42 down down correct
MGPI.US MGP Ingredients Inc 20251202 0 23.06 23.54 22.6706 23.33 295579 23.33 up up correct
MGRC.US McGrath RentCorp 20251202 0 102.14 102.28 100.7 101.05 128002 100.6095 down down correct
MGTX.US MeiraGTx Holdings plc 20251202 0 7.86 8.15 7.67 7.75 519852 7.75 down down correct
MGYR.US Magyar Bancorp Inc 20251202 0 16.75 16.75 16.75 16.75 347 16.6569
MIDD.US The Middleby Corporation 20251202 0 118.18 118.61 116.53 117.26 657841 117.26 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251202 0 4.872 4.99 4.67 4.67 114483 4.67 down up incorrect
MIND.US MIND Technology Inc 20251202 0 10 10 9.52 9.52 172448 9.52 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20251202 0 69.82 71.54 68.702 69.88 406853 69.88 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20251202 0 2.7 2.75 2.615 2.65 3260400 2.65 down down correct
MITK.US Mitek Systems Inc 20251202 0 8.97 9.1805 8.97 9.13 424945 9.13 up up correct
MKSI.US MKS Instruments Inc 20251202 0 158.81 162.85 156.86 160.97 1005600 160.8148 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251202 0 16.36 16.98 16.36 16.39 3900 16.39 up up correct
MKTX.US MarketAxess Holdings Inc 20251202 0 160.06 161.1 158.05 160.76 447506 160.0546 up up correct
MLAB.US Mesa Laboratories Inc 20251202 0 78.56 79.87 75.87 76.06 156171 75.9326 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251202 0 10.402 10.402 10.37 10.37 153957 10.37 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20251202 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251202 0 9.37 9.37 9.18 9.25 923664 9.25 down down correct
MLKN.US MillerKnoll Inc 20251202 0 15.93 15.93 15.5 15.7 616852 15.5587 down down correct
MMLP.US Martin Midstream Partners L.P 20251202 0 2.59 2.63 2.5501 2.63 4661 2.6252 up up correct
MMSI.US Merit Medical Systems Inc 20251202 0 86.39 86.775 83.84 84.39 488913 84.39 down down correct
MMYT.US MakeMyTrip Limited 20251202 0 72.11 72.99 70.75 72.36 652887 72.36 up up correct
MNDO.US MIND C.T.I. Ltd 20251202 0 1.18 1.22 1.18 1.2 46883 1.2 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20251202 0 150.8 151.54 148 148.6 765500 148.6 down down correct
MNKD.US MannKind Corporation 20251202 0 5.45 5.68 5.43 5.59 4130200 5.59 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20251202 0 12.3 12.76 12.04 12.06 1354237 12.06 down down correct
MNOV.US MediciNova Inc 20251202 0 1.43 1.48 1.43 1.47 66155 1.47 up up correct
MNPR.US Monopar Therapeutics Inc 20251202 0 83.48 84.035 75.69 75.94 379500 75.94 down down correct
MNRO.US Monro Inc 20251202 0 18.56 19.02 18.3 18.91 883193 18.6765 up up correct
MNSB.US MainStreet Bancshares Inc 20251202 0 19.6 19.9 19.59 19.72 39161 19.6337 up up correct
MNSBP.US MainStreet Bancshares Inc 20251202 0 25 25 24.975 24.975 500 24.5024 down down correct
MNST.US Monster Beverage Corporation 20251202 0 75.72 75.94 74.2506 74.71 6459073 74.71 down down correct
MNTK.US Montauk Renewables Inc 20251202 0 1.61 1.65 1.595 1.63 82804 1.63 up up correct
MNTS.US Momentus Inc 20251202 0 0.616 0.68 0.61 0.669 53637 11.9464 up up correct
MNTSW.US Momentus Inc 20251202 0 0.0188 0.02 0.0171 0.0176 32300 0.0176 down down correct
MOFG.US MidWestOne Financial Group Inc 20251202 0 39.96 40.03 39.4 39.49 178656 39.2633 down up incorrect
MOGO.US Mogo Inc 20251202 0 1.22 1.23 1.1812 1.22 53813 1.22
MOLN.US Molecular Partners AG American Depositary Shares 20251202 0 4.25 4.34 4.25 4.32 1491 4.32 up down incorrect
MOMO.US Momo Inc 20251202 0 7.025 7.03 6.92 7.01 601606 7.01 down up incorrect
MORN.US Morningstar Inc 20251202 0 217.25 219.62 215.52 217.15 310994 216.6504 down down correct
MOTS.US Motus GI Holdings Inc 20251202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251202 0 8.99 10.0995 8.85 9.2 102686 9.2 up up correct
MPAA.US Motorcar Parts of America Inc 20251202 0 13.26 13.26 12.49 12.85 172845 12.85 down down correct
MPB.US Mid Penn Bancorp Inc 20251202 0 29.75 29.8 29.26 29.29 64939 29.1034 down down correct
MPWR.US Monolithic Power Systems Inc 20251202 0 938.65 963.91 931.6 952.18 603031 950.5723 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251202 0 4.73 4.8 4.65 4.66 4040000 4.66 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251202 0 1 1.002 0.79 0.8 43700 0.8 down down correct
MRAM.US Everspin Technologies Inc 20251202 0 7.96 8.38 7.96 8.2 171755 8.2 up up correct
MRBK.US Meridian Corporation 20251202 0 16.2 16.22 15.96 16.05 46729 15.9415 down down correct
MRCC.US Monroe Capital Corporation 20251202 0 6.4699 6.55 6.4285 6.5 81876 6.32 up up correct
MRCY.US Mercury Systems Inc 20251202 0 67.79 68.11 67.0675 67.69 321097 67.69 down down correct
MREO.US Mereo BioPharma Group plc 20251202 0 1.85 1.85 1.75 1.75 1098791 1.75 down down correct
MRKR.US Marker Therapeutics Inc 20251202 0 1.22 1.25 1.178 1.19 166320 1.19 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20251202 0 2.03 2.05 2 2.05 52743 2.05 up up correct
MRNA.US Moderna Inc 20251202 0 24.22 24.634 23.92 24.06 10350500 24.06 down down correct
MRSN.US Mersana Therapeutics Inc 20251202 0 27.5 27.6928 27.3613 27.52 30006 27.52 up up correct
MRTN.US Marten Transport Ltd 20251202 0 10.42 10.745 10.34 10.67 716944 10.6159 up up correct
MRUS.US Merus N.V 20251202 0 96 96.08 95.83 95.99 1487849 95.99 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20251202 0 3.38 3.5 3.38 3.44 704050 3.44 up up correct
MRVL.US Marvell Technology Inc 20251202 0 92.66 93.859 91.46 92.89 38231078 92.8232 up up correct
MS.US PO 20251202 0 17.54 17.56 17.44 17.48 220292 17.2197 down down correct
MSBI.US Midland States Bancorp Inc 20251202 0 16.74 17.71 16.74 17.55 338602 17.3078 up up correct
MSEX.US Middlesex Water Company 20251202 0 51.05 51.86 50.53 50.88 102158 50.5493 down down correct
MSFT.US Microsoft Corporation 20251202 0 486.715 493.4999 486.32 490 19562721 488.8841 up up correct
MSGM.US Motorsport Games Inc 20251202 0 2.67 2.72 2.67 2.71 30800 2.71 up up correct
MSTR.US MicroStrategy Incorporated 20251202 0 177.75 188.37 176.89 181.33 31285600 181.33 up up correct
MTC.US Mmtec Inc 20251202 0 2.8 2.94 2.77 2.85 140100 2.85 up up correct
MTCH.US Match Group Inc 20251202 0 33.88 33.98 33.26 33.7 3524500 33.5027 down down correct
MTEX.US Mannatech Incorporated 20251202 0 9.35 9.63 9.34 9.34 4854 9.34 down down correct
MTLS.US Materialise NV 20251202 0 5.99 6.08 5.96 6.03 148084 6.03 up up correct
MTRX.US Matrix Service Company 20251202 0 11.56 11.56 11.31 11.33 246390 11.33 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251202 0 175.11 180.1 174.785 177.91 1151999 177.91 up up correct
MU.US Micron Technology Inc 20251202 0 238.75 244.37 234.33 239.49 18166200 239.3933 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251202 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251202 0 27.13 27.315 26.86 26.86 67905 26.6974 down down correct
MVIS.US MicroVision Inc 20251202 0 0.89 0.89 0.83 0.84 11212100 0.84 down down correct
MVST.US Microvast Holdings Inc 20251202 0 3.42 3.51 3.31 3.32 3298477 3.32 down down correct
MVSTW.US Microvast Holdings Inc 20251202 0 0.22 0.22 0.1951 0.2 46394 0.2 down down correct
MXCT.US MaxCyte Inc. 20251202 0 1.66 1.68 1.56 1.57 366990 1.57 down down correct
MYFW.US First Western Financial Inc 20251202 0 24.015 24.15 23.86 23.99 31868 23.99 down down correct
MYGN.US Myriad Genetics Inc 20251202 0 7.06 7.15 6.925 7.02 873508 7.02 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251202 0 1.12 1.19 1.11 1.16 122342 1.16 up up correct
MYPS.US Playstudios Inc 20251202 0 0.6386 0.65 0.6228 0.6371 241160 0.6371 down down correct
MYPSW.US MYPSW 20251202 0 0.012 0.012 0.012 0.012 38800 0.012
MYRG.US MYR Group Inc 20251202 0 216.62 220.68 213.07 217.56 360500 217.56 up up correct
MYSZ.US My Size Inc 20251202 0 0.97 1.21 0.91 1.03 4704100 1.03 up up correct
NAII.US Natural Alternatives International Inc 20251202 0 3.5 3.6765 3.42 3.55 12414 3.55 up up correct
NAOV.US NanoVibronix Inc 20251202 0 3.92 4.16 3.8 3.8 33025 3.8 down down correct
NATH.US Nathan's Famous Inc 20251202 0 92.85 93.61 89.98 90.33 68894 89.8817 down down correct
NATR.US Nature's Sunshine Products Inc 20251202 0 20.99 21.21 20.35 20.85 93900 20.85 down down correct
NAUT.US Nautilus Biotechnology Inc 20251202 0 1.97 2.03 1.925 1.98 177041 1.98 up up correct
NAVI.US Navient Corporation 20251202 0 12.38 12.715 12.36 12.6 1148412 12.2056 up up correct
NBIX.US Neurocrine Biosciences Inc 20251202 0 151.13 153.79 150.84 152.48 853246 152.48 up down incorrect
NBN.US Northeast Bank 20251202 0 91.36 92.84 89.12 89.44 69624 89.4326 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20251202 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251202 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251202 0 41.83 41.96 41.27 41.54 152964 41.1802 down down correct
NBTX.US Nanobiotix S.A 20251202 0 20.8 20.84 20.36 20.49 18127 20.49 down down correct
NCMI.US National CineMedia Inc 20251202 0 4.2 4.3 4.1 4.11 222947 4.11 down down correct
NCNA.US NuCana plc 20251202 0 4.01 4.01 3.82 3.98 21800 3.98 down down correct
NCNO.US nCino Inc 20251202 0 24.57 24.715 24.24 24.46 2678500 24.46 down down correct
NCSM.US NCS Multistage Holdings Inc 20251202 0 38.18 38.18 36.645 37.25 7090 37.25 down down correct
NCTY.US The9 Limited 20251202 0 6.78 7.38 6.78 6.8 75200 6.8 up up correct
NDAQ.US Nasdaq Inc 20251202 0 89.64 89.9295 88.15 88.51 3498826 88.2453 down down correct
NDLS.US Noodles & Company 20251202 0 0.7635 0.85 0.735 0.802 88905 6.416 up up correct
NDRA.US ENDRA Life Sciences Inc 20251202 0 5.912 5.99 5.5 5.99 12300 5.99 up up correct
NDSN.US Nordson Corporation 20251202 0 235.69 237.555 233.1401 236.53 282751 235.7094 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251202 0 21.4 21.61 21.245 21.35 41358 21.1625 down down correct
NEGG.US Newegg Commerce Inc 20251202 0 72.38 74.94 70 70.26 155100 70.26 down down correct
NEO.US NeoGenomics Inc 20251202 0 12.07 12.2 11.87 12.07 1639000 12.07
NEOG.US Neogen Corporation 20251202 0 5.93 5.975 5.83 5.92 3302815 5.92 down down correct
NEON.US Neonode Inc 20251202 0 2.16 2.24 2.16 2.19 225000 2.19 up up correct
NEPH.US Nephros Inc 20251202 0 5.21 5.54 5.1019 5.31 55943 5.31 up up correct
NERV.US Minerva Neurosciences Inc 20251202 0 3.77 3.795 3.25 3.25 97300 3.25 down down correct
NESR.US National Energy Services Reunited Corp 20251202 0 13.93 13.97 13.74 13.94 650500 13.94 up up correct
NEWT.US Newtek Business Services Corp 20251202 0 10.77 11 10.735 10.87 196051 10.7011 up up correct
NEXI.US NexImmune Inc 20251202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251202 0 5.97 6.08 5.815 5.82 2697370 5.82 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251202 0 11.03 11.21 10.995 11.16 182695 11.0532 up up correct
NFE.US New Fortress Energy Inc 20251202 0 1.285 1.29 1.21 1.24 10732130 1.24 down down correct
NFLX.US Netflix Inc 20251202 0 109.205 109.73 107.52 109.35 25762980 109.35 up up correct
NHTC.US Natural Health Trends Corp 20251202 0 3.03 3.03 2.86 2.92 35600 2.8419 down down correct
NICE.US NICE Ltd 20251202 0 106.96 109.24 106.3822 108.01 652457 108.01 up up correct
NICHX.US NICHX 20251202 0 26.77 26.77 26.77 26.77 0 26.1678
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251202 0 3.51 3.51 3.43 3.43 17332 3.43 down up incorrect
NIU.US Niu Technologies 20251202 0 3.4 3.56 3.38 3.52 416541 3.52 up down incorrect
NKSH.US National Bankshares Inc 20251202 0 29.7 29.7 29.27 29.27 4737 29.27 down up incorrect
NKTR.US Nektar Therapeutics 20251202 0 61.11 61.4 54.65 54.85 663552 54.85 down up incorrect
NKTX.US Nkarta Inc 20251202 0 1.81 1.81 1.73 1.74 718010 1.74 down up incorrect
NMFC.US New Mountain Finance Corporation 20251202 0 9.63 9.67 9.53 9.64 510260 9.318 up up correct
NMIH.US NMI Holdings Inc 20251202 0 38.65 38.65 38.205 38.25 300138 38.25 down down correct
NMRD.US Nemaura Medical Inc 20251202 0 0.0002 0.0002 0.0002 0.0002 35376 0.0002
NMRK.US Newmark Group Inc 20251202 0 17.75 17.75 17.04 17.3 937017 17.3 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251202 0 0.68 0.6856 0.66 0.6623 55325 0.6623 down down correct
NNAVW.US NextNav Inc. Warrant 20251202 0 5.62 5.62 5.25 5.25 8062 5.25 down down correct
NNBR.US NN Inc 20251202 0 1.26 1.3694 1.24 1.24 522433 1.24 down up incorrect
NNDM.US Nano Dimension Ltd 20251202 0 1.75 1.81 1.75 1.78 3266000 1.78 up down incorrect
NNOX.US Nano 20251202 0 4.05 4.06 3.9 3.905 1228039 3.905 down up incorrect
NODK.US NI Holdings Inc 20251202 0 13.27 13.3422 13.15 13.15 8945 13.15 down up incorrect
NOTV.US Inotiv Inc 20251202 0 0.8895 0.9 0.84 0.8696 328877 0.8696 down up incorrect
NOVT.US Novanta Inc 20251202 0 112.46 113.79 110.46 112.52 364646 112.52 up up correct
NPCE.US NeuroPace Inc 20251202 0 15.72 16.13 15.645 16.02 425273 16.02 up up correct
NRC.US National Research Corporation 20251202 0 16.79 16.79 16.15 16.2 80534 16.0622 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251202 0 15.4 16.24 15.21 15.93 2041979 15.93 up up correct
NRIM.US Northrim BanCorp Inc 20251202 0 25.09 25.09 24.42 24.49 84408 24.1869 down down correct
NRIX.US Nurix Therapeutics Inc 20251202 0 16.95 17.28 16.02 16.35 1732300 16.35 down down correct
NRXP.US NRx Pharmaceuticals Inc 20251202 0 2.45 2.53 2.24 2.27 990095 2.27 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20251202 0 0.0761 0.12 0.0759 0.0759 16184 0.0759 down down correct
NSIT.US Insight Enterprises Inc 20251202 0 87.91 90.38 87.13 89.14 483566 89.14 up up correct
NSPR.US InspireMD Inc 20251202 0 1.98 1.99 1.88 1.93 34800 1.93 down down correct
NSSC.US Napco Security Technologies Inc 20251202 0 38.19 39.92 37.9101 39.88 688146 39.7504 up up correct
NSYS.US Nortech Systems Incorporated 20251202 0 7 7 6.8 6.87 2400 6.87 down down correct
NTAP.US NetApp Inc 20251202 0 113 116.54 112.6701 115.83 3135021 115.2676 up up correct
NTCT.US NetScout Systems Inc 20251202 0 26.99 27.355 26.77 27.31 430966 27.31 up up correct
NTES.US NetEase Inc 20251202 0 144.11 144.21 141.22 142.3 674200 141.7196 down down correct
NTGR.US NETGEAR Inc 20251202 0 26 26.05 25.48 25.55 263984 25.55 down down correct
NTIC.US Northern Technologies International Corporation 20251202 0 7.4 7.47 7.36 7.36 40432 7.3519 down up incorrect
NTLA.US Intellia Therapeutics Inc 20251202 0 8.43 8.49 8.085 8.1 4317292 8.1 down up incorrect
NTNX.US Nutanix Inc 20251202 0 47.7 48.19 46.52 46.57 5403736 46.57 down up incorrect
NTRA.US Natera Inc 20251202 0 236.95 238.73 233.83 236.64 1063181 236.64 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20251202 0 4.95 4.95 4.6 4.62 26325 4.62 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20251202 0 1.4 1.4 1.4 1.4 200 1.4
NTRS.US Northern Trust Corporation 20251202 0 131.62 132.05 130.37 130.43 779700 128.9239 down up incorrect
NTRSO.US Northern Trust Corporation 20251202 0 19.59 19.654 19.41 19.48 48600 19.1875 down up incorrect
NTWK.US NetSol Technologies Inc 20251202 0 2.95 2.9784 2.92 2.92 17432 2.92 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251202 0 106 106.98 103.51 104.96 450914 104.96 down down correct
NUWE.US Nuwellis Inc 20251202 0 2.4 2.41 2.24 2.26 32900 2.26 down down correct
NVAX.US Novavax Inc 20251202 0 6.71 6.73 6.56 6.6 2542900 6.6 down up incorrect
NVCR.US NovoCure Limited 20251202 0 11.825 11.84 10.79 10.92 2885028 10.92 down up incorrect
NVDA.US NVIDIA Corporation 20251202 0 181.76 185.66 180 181.46 182632188 181.4499 down up incorrect
NVEC.US NVE Corporation 20251202 0 64.24 64.5 62.71 62.95 57100 62.0173 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20251202 0 310.3 321.025 310.3 316.71 390384 316.71 up up correct
NVNO.US enVVeno Medical Corp 20251202 0 0.391 0.395 0.364 0.364 6694 12.74 down down correct
NVOS.US Novo Integrated Sciences Inc 20251202 0 0.0003 0.0021 0.0003 0.0021 7589 0.0021 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20251202 0 8.35 8.59 8.27 8.32 16078400 8.32 down down correct
NVVE.US Nuvve Holding Corp 20251202 0 0.185 0.193 0.178 0.178 177775 7.12 down down correct
NVVEW.US Nuvve Holding Corp 20251202 0 0.0175 0.0175 0.0166 0.0175 606 0.0175
NWBI.US Northwest Bancshares Inc 20251202 0 12.09 12.27 11.9928 12.26 1244825 12.0776 up up correct
NWE.US NorthWestern Corporation 20251202 0 67.97 68.06 66.89 67.11 568198 66.4571 down down correct
NWFL.US Norwood Financial Corp 20251202 0 28.49 28.92 28.49 28.52 14516 28.1965 up up correct
NWL.US Newell Brands Inc 20251202 0 3.75 3.79 3.67 3.67 7749400 3.6144 down down correct
NWPX.US Northwest Pipe Company 20251202 0 58.13 58.64 57.77 58.13 28930 58.13
NWS.US News Corporation 20251202 0 29.02 29.03 28.69 28.97 881600 28.97 down down correct
NWSA.US News Corporation 20251202 0 25.54 25.55 25.15 25.4 3032901 25.4 down down correct
NXPI.US NXP Semiconductors N.V 20251202 0 200.53 217.49 199.49 215.35 6160000 214.3925 up up correct
NXST.US Nexstar Media Group Inc 20251202 0 188.41 190.815 187.37 187.83 295157 186.3451 down down correct
NXTC.US NextCure Inc 20251202 0 13.26 13.26 12.51 12.55 25100 12.55 down down correct
NXTP.US Nextplay Technologies Inc 20251202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251202 0 4.83 4.9 4.68 4.71 54705 4.71 down down correct
OBLG.US Oblong Inc 20251202 0 2 2.23 1.98 2.21 29200 2.21 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20251202 0 27.4 27.4 26.8 26.99 12300 26.6661 down down correct
OCC.US Optical Cable Corporation 20251202 0 7.89 8.15 7.81 8.02 16600 8.02 up up correct
OCCI.US OFS Credit Company Inc 20251202 0 4.9 5.02 4.89 5.02 116900 4.6594 up up correct
OCCIO.US OFS Credit Company Inc 20251202 0 24.9 24.983 24.9 24.9 900 24.52
OCFC.US OceanFirst Financial Corp 20251202 0 19.08 19.22 18.96 19.08 255321 18.8765
OCG.US Oriental Culture Holding LTD 20251202 0 2.45 2.47 2.45 2.45 17 524.0278
OCGN.US Ocugen Inc 20251202 0 1.19 1.2 1.155 1.16 3016500 1.16 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20251202 0 13.75 13.8 13.5101 13.6 526576 13.1997 down down correct
OCUL.US Ocular Therapeutix Inc 20251202 0 11.7 11.7997 11.145 11.25 2409567 11.25 down down correct
ODFL.US Old Dominion Freight Line Inc 20251202 0 139.5 142.45 137.96 141.46 2293900 140.9831 up up correct
ODP.US The ODP Corporation 20251202 0 27.98 27.98 27.96 27.97 613600 27.97 down down correct
OESX.US Orion Energy Systems Inc 20251202 0 16.5 16.745 16 16.26 29419 16.26 down down correct
OFIX.US Orthofix Medical Inc 20251202 0 15.91 16.19 15.58 15.72 149166 15.72 down down correct
OFLX.US Omega Flex Inc 20251202 0 27.34 28.02 26.84 27.26 24800 26.951 down down correct
OFS.US OFS Capital Corporation 20251202 0 4.97 5.1 4.815 4.97 133269 4.8034
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251202 0 23.6 23.6 23.6 23.6 0 23.2968
OGI.US OrganiGram Holdings Inc 20251202 0 1.58 1.63 1.57 1.57 469800 1.57 down down correct
OKTA.US Okta Inc 20251202 0 81.67 82.5 80.69 81.87 9190454 81.87 up down incorrect
OLB.US The OLB Group Inc 20251202 0 1.06 1.1 1 1.03 18559 1.03 down up incorrect
OLED.US Universal Display Corporation 20251202 0 119.32 121.53 118.4 120.395 380387 119.9349 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251202 0 122.38 122.38 119.64 119.72 873645 119.72 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20251202 0 27.94 28.29 26.2 27.15 2636600 27.15 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20251202 0 1.13 1.135 1.095 1.11 722342 1.11 down up incorrect
OM.US Outset Medical Inc 20251202 0 4.23 4.268 4.04 4.05 432100 4.05 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251202 0 107.2 107.21 105.47 106.13 121936 106.13 down down correct
OMCL.US Omnicell Inc 20251202 0 36.43 38.77 35.815 38.46 622874 38.46 up up correct
OMER.US Omeros Corporation 20251202 0 9.67 10.08 9.42 9.43 1406010 9.43 down down correct
OMEX.US Odyssey Marine Exploration Inc 20251202 0 1.91 2.1 1.9 2.02 1023959 2.02 up up correct
OMQS.US OMNIQ Corp. Common Stock 20251202 0 0.1603 0.1667 0.1601 0.1601 5459 0.1601 down down correct
ON.US ON Semiconductor Corporation 20251202 0 50.58 51.975 49.13 51.48 11945020 51.48 up up correct
ONB.US Old National Bancorp 20251202 0 22.03 22.08 21.55 21.58 2352000 21.3131 down down correct
ONCY.US Oncolytics Biotech Inc 20251202 0 0.94 0.94 0.88 0.88 1041465 0.88 down down correct
ONDS.US Ondas Holdings Inc 20251202 0 7.68 8.55 7.32 8.07 90636900 8.07 up up correct
ONEW.US OneWater Marine Inc 20251202 0 11.33 11.78 11.13 11.5 192992 11.5 up up correct
OPBK.US OP Bancorp 20251202 0 13.5 13.535 13.38 13.41 24236 13.2988 down down correct
OPCH.US Option Care Health Inc 20251202 0 31.01 31.385 30.62 30.67 1556260 30.67 down down correct
OPEN.US Opendoor Technologies Inc 20251202 0 7.15 7.45 6.955 6.99 62020400 6.99 down down correct
OPGN.US OpGen Inc 20251202 0 8.89 10 7.02 9 12876 9 up up correct
OPHC.US OptimumBank Holdings Inc 20251202 0 4.16 4.17 4.15 4.15 18700 4.15 down down correct
OPINL.US Office Properties Income Trust 20251202 0 2.21 2.228 2.15 2.21 19500 2.21
OPK.US OPKO Health Inc 20251202 0 1.31 1.36 1.3 1.33 2730070 1.33 up up correct
OPRA.US Opera Limited 20251202 0 13.29 13.66 13.25 13.51 709493 13.1414 up up correct
OPRT.US Oportun Financial Corporation 20251202 0 5.15 5.17 5.035 5.13 271786 5.13 down down correct
OPRX.US OptimizeRx Corporation 20251202 0 14.49 14.72 14.01 14.11 171500 14.11 down up incorrect
ORGN.US Origin Materials Inc 20251202 0 0.45 0.4598 0.44 0.444 529908 0.444 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20251202 0 0.012 0.018 0.0115 0.0151 99528 0.0151 up down incorrect
ORGO.US Organogenesis Holdings Inc 20251202 0 5.11 5.19 4.92 5.02 1315944 5.02 down up incorrect
ORGS.US Orgenesis Inc 20251202 0 0.75 0.75 0.75 0.75 223 0.75
ORIC.US ORIC Pharmaceuticals Inc 20251202 0 11.18 11.245 10.445 10.65 1863939 10.65 down up incorrect
ORLY.US O'Reilly Automotive Inc 20251202 0 101.39 101.5 98.93 99.84 4650800 99.84 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20251202 0 2.7 2.8364 2.69 2.75 154041 2.5637 up up correct
ORRF.US Orrstown Financial Services Inc 20251202 0 36.47 36.61 36.11 36.22 200988 35.9434 down down correct
OSBC.US Old Second Bancorp Inc 20251202 0 19.15 19.15 18.9 18.93 295774 18.8637 down down correct
OSIS.US OSI Systems Inc 20251202 0 270 271.38 266.03 266.17 158612 266.17 down up incorrect
OSPN.US OneSpan Inc 20251202 0 12.155 12.425 12.14 12.34 402757 12.34 up down incorrect
OSS.US One Stop Systems Inc 20251202 0 5.96 6.17 5.93 6.07 388485 6.07 up down incorrect
OSUR.US OraSure Technologies Inc 20251202 0 2.41 2.51 2.38 2.5 659400 2.5 up up correct
OSW.US OneSpaWorld Holdings Limited 20251202 0 20.23 20.515 19.73 20.12 900336 20.12 down down correct
OTEX.US Open Text Corporation 20251202 0 33.95 33.96 33.32 33.59 1070700 32.9615 down down correct
OTLK.US Outlook Therapeutics Inc 20251202 0 1.88 1.95 1.8 1.83 2134451 1.83 down down correct
OTLY.US Oatly Group AB 20251202 0 11.94 12.25 11.9 11.93 50866 11.93 down down correct
OTTR.US Otter Tail Corporation 20251202 0 81.5 81.595 80.915 81.39 124508 80.8492 down down correct
OVBC.US Ohio Valley Banc Corp 20251202 0 38.94 38.95 38.5 38.5 5929 38.2863 down down correct
OVID.US Ovid Therapeutics Inc 20251202 0 1.78 1.79 1.56 1.56 1486126 1.56 down down correct
OVLY.US Oak Valley Bancorp 20251202 0 28.3199 28.3199 27.66 27.66 5163 27.3354 down down correct
OWSCX.US OWSCX 20251202 0 19.52 19.52 19.52 19.52 0 19.0721
OXBR.US Oxbridge Re Holdings Limited 20251202 0 1.335 1.36 1.29 1.32 11740 1.32 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20251202 0 0.2302 0.2302 0.2302 0.2302 317 0.2302
OXLC.US Oxford Lane Capital Corp 20251202 0 15.04 15.2 14.92 15.06 797600 13.7021 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251202 0 24.1 24.1 23.922 23.922 700 23.5041 down down correct
OXLCP.US Oxford Lane Capital Corp 20251202 0 24.58 24.64 24.57 24.6 1200 24.213 up up correct
OXSQ.US Oxford Square Capital Corp 20251202 0 1.85 1.86 1.82 1.83 659725 1.7314 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251202 0 23.732 23.732 23.732 23.732 0 23.3958
OZK.US Bank OZK 20251202 0 46.51 46.74 45.99 45.99 780936 45.5491 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20251202 0 16.482 16.64 16.482 16.55 8000 16.2645 up up correct
PAA.US Plains All American Pipeline L.P 20251202 0 17.54 17.635 17.385 17.39 3101554 17.0213 down down correct
PAAS.US Pan American Silver Corp 20251202 0 45.82 46.06 43.61 44.85 6506300 44.7325 down down correct
PACB.US Pacific Biosciences of California Inc 20251202 0 2.22 2.365 2.22 2.32 6612506 2.32 up up correct
PAGP.US Plains GP Holdings L.P 20251202 0 18.72 18.8 18.6 18.6 1128522 18.227 down up incorrect
PAHC.US Phibro Animal Health Corporation 20251202 0 41.13 41.28 39.5 40.68 316864 40.5866 down up incorrect
PALI.US Palisade Bio Inc 20251202 0 1.88 1.93 1.7 1.83 5010700 1.83 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20251202 0 7.09 7.1999 6.9 6.97 237180 6.9324 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20251202 0 189.49 192.075 188.15 189.88 5874307 189.88 up up correct
PASG.US Passage Bio Inc 20251202 0 8.34 8.904 7.59 8.03 19500 8.03 down down correct
PATK.US Patrick Industries Inc 20251202 0 107.8 109.39 105.92 108.73 202900 108.3566 up up correct
PAVM.US PAVmed Inc 20251202 0 0.361 0.3684 0.3212 0.3292 13927 9.876 down up incorrect
PAX.US Patria Investments Limited 20251202 0 15.1 15.28 15.05 15.17 290500 15.0075 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20251202 0 5.71 5.86 5.65 5.75 2507189 5.75 up down incorrect
PAYS.US PaySign Inc 20251202 0 5.07 5.09 5 5.05 292570 5.05 down up incorrect
PAYX.US Paychex Inc 20251202 0 110.94 111.115 109.75 110.78 4057612 109.6399 down up incorrect
PBBK.US PB Bankshares Inc. Common Stock 20251202 0 21.35 21.51 21.3 21.49 10565 21.49 up down incorrect
PBFS.US Pioneer Bancorp Inc 20251202 0 13.26 13.369 13.26 13.26 6326 13.26
PBHC.US Pathfinder Bancorp Inc 20251202 0 14.26 14.95 13.5 14.25 7175 14.1506 down down correct
PBLA.US Panbela Therapeutics Inc 20251202 0 0.02 0.02 0.02 0.02 221 0.02
PBYI.US Puma Biotechnology Inc 20251202 0 4.95 5.005 4.835 4.87 466895 4.87 down down correct
PCAR.US PACCAR Inc 20251202 0 104.15 106.22 103.71 105.89 3057300 104.2889 up up correct
PCB.US PCB Bancorp 20251202 0 21.98 21.98 21.42 21.42 11400 21.2141 down down correct
PCH.US PotlatchDeltic Corporation 20251202 0 39.3 39.3 38.72 38.78 435300 38.3468 down down correct
PCRX.US Pacira BioSciences Inc 20251202 0 23.82 24.325 23.48 24.07 1023502 24.07 up up correct
PCSA.US Processa Pharmaceuticals Inc 20251202 0 0.27 0.27 0.253 0.262 25044 6.55 down down correct
PCT.US PureCycle Technologies Inc 20251202 0 8.53 8.53 8.16 8.33 2728030 8.33 down down correct
PCTTU.US PureCycle Technologies Inc 20251202 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251202 0 0.94 1.02 0.87 1.02 11022 1.02 up up correct
PCTY.US Paylocity Holding Corporation 20251202 0 147.9 148.32 145.67 145.86 478868 145.86 down down correct
PCVX.US Vaxcyte Inc 20251202 0 45.45 45.745 43.78 44.7 2120610 44.7 down down correct
PCYO.US Pure Cycle Corporation 20251202 0 11.29 11.505 11.2 11.44 29349 11.44 up up correct
PDD.US Pinduoduo Inc 20251202 0 118.61 119.11 116.43 118.9 5169700 118.9 up up correct
PDEX.US Pro 20251202 0 37.575 37.915 37 37.56 29439 37.56 down down correct
PDFS.US PDF Solutions Inc 20251202 0 27.21 28.12 27.21 28.02 236851 28.02 up up correct
PDLB.US PDL Community Bancorp 20251202 0 15.71 15.71 15.29 15.3 79441 15.3 down down correct
PDSB.US PDS Biotechnology Corporation 20251202 0 0.8 0.8082 0.7201 0.7676 1115360 0.7676 down down correct
PDSKX.US PDSKX 20251202 0 27.34 27.34 27.34 27.34 0 27.0873
PDSRX.US PDSRX 20251202 0 27.12 27.12 27.12 27.12 0 26.8693
PDSYX.US PDSYX 20251202 0 27.72 27.72 27.72 27.72 0 27.4674
PEB.US PH 20251202 0 17.5 17.77 17.15 17.53 8900 17.1834 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251202 0 33.13 33.13 32.18 32.18 9083 31.6587 down down correct
PEBO.US Peoples Bancorp Inc 20251202 0 29.97 30.065 29.73 29.8 118900 29.4243 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251202 0 35.37 35.42 34.8 34.97 398106 34.6556 down down correct
PEGA.US Pegasystems Inc 20251202 0 55 56.24 54.82 55.78 881840 55.752 up up correct
PENN.US Penn National Gaming Inc 20251202 0 14.84 14.85 14.46 14.69 2778901 14.69 down down correct
PEP.US PepsiCo Inc 20251202 0 149.46 149.51 146.53 148.61 6830300 145.8673 down down correct
PERI.US Perion Network Ltd 20251202 0 10.14 10.27 10.06 10.22 161098 10.22 up up correct
PESI.US Perma 20251202 0 12.35 12.55 12.02 12.25 130390 12.25 down down correct
PETS.US PetMed Express Inc 20251202 0 1.78 1.82 1.71 1.73 122454 1.73 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251202 0 1.14 1.1451 1.1 1.13 5240 1.13 down down correct
PETZ.US TDH Holdings Inc 20251202 0 1.0125 1.06 1.0108 1.06 9452 1.06 up up correct
PFALX.US PFALX 20251202 0 7.19 7.19 7.19 7.19 0 6.9466
PFBC.US Preferred Bank 20251202 0 96.4 97.15 94.17 94.54 49600 93.7531 down down correct
PFFLX.US PFFLX 20251202 0 7.19 7.19 7.19 7.19 0 6.9516
PFG.US Principal Financial Group Inc 20251202 0 84.9 84.9 83.74 84.32 944846 83.53 down down correct
PFIS.US Peoples Financial Services Corp 20251202 0 49.42 49.42 48.73 49.03 14315 48.4849 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20251202 0 7.19 7.19 7.19 7.19 0 6.9387
PFLT.US PennantPark Floating Rate Capital Ltd 20251202 0 9.16 9.23 9.09 9.17 672900 8.8678 up up correct
PFX.US Phenixfin Corporation 20251202 0 41 43.4051 41 43.4051 437 43.4051 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251202 0 23.4 23.42 23.35 23.35 5400 23.0286 down down correct
PGC.US Peapack 20251202 0 27.18 27.66 27.07 27.43 101407 27.39 up up correct
PGEN.US Precigen Inc 20251202 0 3.6 3.63 3.44 3.48 2563300 3.48 down up incorrect
PGNY.US Progyny Inc 20251202 0 25.4 25.5 24.87 24.95 1301100 24.95 down up incorrect
PHAR.US Pharming Group NV 20251202 0 16.43 16.5168 15.76 16.21 14230 16.21 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20251202 0 14.97 15.16 14.62 14.74 735332 14.74 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20251202 0 1.24 1.2699 1.21 1.23 287030 1.23 down up incorrect
PHUN.US Phunware Inc 20251202 0 2 2.095 2 2.08 113700 2.08 up down incorrect
PHVS.US Pharvaris N.V 20251202 0 26.07 26.93 23.91 24.12 291960 24.12 down up incorrect
PI.US Impinj Inc 20251202 0 164.91 171.37 162.43 168.05 1021800 168.05 up down incorrect
PIIVX.US PIIVX 20251202 0 43.85 43.85 43.85 43.85 0 43.85
PINC.US Premier Inc 20251202 0 19.8 19.82 19.8 19.82 614 19.82 up up correct
PKBK.US Parke Bancorp Inc 20251202 0 23.36 23.65 23 23.2 42505 23.0332 down down correct
PKOH.US Park 20251202 0 20.65 21.0059 20.2 20.64 26161 20.5369 down down correct
PLAB.US Photronics Inc 20251202 0 22.78 23.63 22.685 23.49 2194890 23.49 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20251202 0 17.35 17.77 17.04 17.53 1241839 17.53 up up correct
PLBC.US Plumas Bancorp 20251202 0 43.59 43.59 42.02 42.96 66000 42.6889 down down correct
PLBY.US PLBY Group Inc 20251202 0 1.85 1.88 1.825 1.83 505519 1.83 down down correct
PLCE.US The Children's Place Inc 20251202 0 7.55 7.675 6.9 7.23 488676 7.23 down up incorrect
PLMR.US Palomar Holdings Inc 20251202 0 122.11 124.22 121.3 122.07 239600 122.07 down up incorrect
PLPC.US Preformed Line Products Company 20251202 0 204.99 213.4175 204.99 209.93 67674 209.722 up down incorrect
PLRX.US Pliant Therapeutics Inc 20251202 0 1.53 1.55 1.48 1.49 1315830 1.49 down up incorrect
PLSE.US Pulse Biosciences Inc 20251202 0 13.27 13.53 12.95 12.99 125341 12.99 down up incorrect
PLTK.US Playtika Holding Corp 20251202 0 4.22 4.23 4.115 4.16 941200 4.0578 down up incorrect
PLUG.US Plug Power Inc 20251202 0 1.93 2.19 1.93 2.11 121819297 2.11 up down incorrect
PLUS.US ePlus inc 20251202 0 87.88 88.54 86.0301 86.585 176823 86.3102 down up incorrect
PLXS.US Plexus Corp 20251202 0 144.25 147.0499 142.85 145.41 199835 145.41 up up correct
PMAAX.US PMAAX 20251202 0 10.12 10.12 10.12 10.12 0 10.0198
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251202 0 0.72 0.7795 0.712 0.7471 233014 0.7471 up up correct
PMFLX.US PMFLX 20251202 0 10.12 10.12 10.12 10.12 0 10.0078
PMT.US PC 20251202 0 18.81 18.81 18.74 18.8 24334 18.3928 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251202 0 13.43 13.79 13.1876 13.65 42843 13.65 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251202 0 1.3 1.3 1.23 1.23 339593 1.23 down down correct
PNBK.US Patriot National Bancorp Inc 20251202 0 1.32 1.35 1.3 1.33 72100 1.33 up up correct
PNFP.US Pinnacle Financial Partners Inc 20251202 0 93.45 94.12 92.65 92.77 1030251 92.3094 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20251202 0 25.15 25.2 24.9501 25.08 4773 25.08 down down correct
PNNT.US PennantPark Investment Corporation 20251202 0 5.89 5.91 5.66 5.77 1587000 5.5305 down down correct
PNRG.US PrimeEnergy Resources Corporation 20251202 0 180.91 183.5 178.245 181.05 65310 181.05 up up correct
PNTG.US The Pennant Group Inc 20251202 0 29.58 30.26 28.86 29.27 369257 29.27 down down correct
POAI.US Predictive Oncology Inc 20251202 0 5.59 5.69 5.48 5.55 9107 5.55 down down correct
PODD.US Insulet Corporation 20251202 0 313.17 314 306.69 309 759484 309 down down correct
POLA.US Polar Power Inc 20251202 0 2.215 2.215 2.13 2.17 16406 2.17 down down correct
POOL.US Pool Corporation 20251202 0 244.495 247.3365 241.26 244.73 709105 244.73 up up correct
POW.US Powered Brands 20251202 0 19.79 20.79 19.79 19.86 5800 19.822 up up correct
POWI.US Power Integrations Inc 20251202 0 34.03 34.89 33.5 34.56 673600 34.4067 up up correct
POWL.US Powell Industries Inc 20251202 0 322.52 331.78 315.7 322.5 272676 322.345 down down correct
POWW.US AMMO Inc 20251202 0 1.81 1.85 1.79 1.83 222261 1.83 up up correct
POWWP.US AMMO Inc 20251202 0 24.02 24.35 24.02 24.12 6700 23.5856 up up correct
PPBT.US Purple Biotech Ltd 20251202 0 0.834 0.843 0.8 0.811 18840 8.11 down down correct
PPC.US Pilgrim's Pride Corporation 20251202 0 38.84 39.12 38.47 38.9 1172678 38.9 up up correct
PPIH.US Perma 20251202 0 25.12 26.1 25.12 25.59 47039 25.59 up up correct
PPSI.US Pioneer Power Solutions Inc 20251202 0 3.73 3.94 3.7297 3.83 41491 3.83 up up correct
PPTA.US Midas Gold Corp. 20251202 0 25.03 25.64 24.38 24.76 1572500 24.76 down down correct
PRAA.US PRA Group Inc 20251202 0 16.32 16.66 15.9 16.57 493482 16.57 up up correct
PRAX.US Praxis Precision Medicines Inc 20251202 0 185.12 190.4 171.2 179.115 884700 179.115 down down correct
PRCH.US Porch Group Inc 20251202 0 9.44 9.52 9.28 9.31 932832 9.31 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251202 0 30.38 30.81 29.04 29.53 1415100 29.53 down down correct
PRDO.US Perdoceo Education Corporation 20251202 0 27.95 28.85 27.68 28.6 1059500 28.4714 up up correct
PRFX.US PainReform Ltd 20251202 0 0.95 0.97 0.9325 0.9599 6948 4.7995 up down incorrect
PRGS.US Progress Software Corporation 20251202 0 42.16 43 41.9544 42.79 380157 42.79 up down incorrect
PRIM.US Primoris Services Corporation 20251202 0 125.69 127.87 123.31 124.72 452555 124.6397 down up incorrect
PRIVX.US Sharespost 100 Fund 20251202 0 43.04 43.04 43.04 43.04 0 43.04
PRLD.US Prelude Therapeutics Incorporated 20251202 0 1.55 1.55 1.3401 1.345 477845 1.345 down up incorrect
PRLVX.US PRLVX 20251202 0 42.21 42.21 42.21 42.21 0 42.21
PROF.US Profound Medical Corp 20251202 0 6.43 6.44 6.09 6.265 43669 6.265 down up incorrect
PROV.US Provident Financial Holdings Inc 20251202 0 15.3 15.86 15.2 15.2 3162 15.0694 down up incorrect
PRPH.US ProPhase Labs Inc 20251202 0 0.168 0.168 0.1325 0.141 1046274 1.41 down down correct
PRPL.US Purple Innovation Inc 20251202 0 0.7908 0.8297 0.7905 0.793 267993 0.793 up up correct
PRPO.US Precipio Inc 20251202 0 23.6 24.56 23.06 24.56 15334 24.56 up up correct
PRQR.US ProQR Therapeutics N.V 20251202 0 2.16 2.16 1.93 1.95 612583 1.95 down down correct
PRTA.US Prothena Corporation plc 20251202 0 10.29 10.53 10.14 10.35 615124 10.35 up up correct
PRTC.US PureTech Health plc 20251202 0 16.79 16.79 16.79 16.79 391 16.79
PRTH.US Priority Technology Holdings Inc 20251202 0 6 6 5.66 5.66 515521 5.66 down up incorrect
PRTS.US CarParts.com Inc 20251202 0 0.5109 0.5144 0.4849 0.4869 570488 0.4869 down up incorrect
PRVA.US Privia Health Group Inc 20251202 0 24.23 24.35 23.65 24 712078 24 down up incorrect
PSA.US PQ 20251202 0 15.99 16.05 15.9522 16 12617 15.7539 up down incorrect
PSEC.US Prospect Capital Corporation 20251202 0 2.6 2.65 2.6 2.62 3567935 2.4928 up down incorrect
PSHG.US Performance Shipping Inc 20251202 0 2.43 2.44 2.33 2.37 134300 2.37 down up incorrect
PSMT.US PriceSmart Inc 20251202 0 123.52 125.9 122.425 125.29 172005 124.7266 up down incorrect
PSNL.US Personalis Inc 20251202 0 9.76 10.31 9.66 10.1 1081249 10.1 up down incorrect
PSTV.US Plus Therapeutics Inc 20251202 0 0.58 0.59 0.57 0.59 2877200 0.59 up up correct
PT.US Pintec Technology Holdings Limited 20251202 0 0.98 1 0.96 0.97 55500 0.97 down down correct
PTC.US PTC Inc 20251202 0 175.52 177.71 174.63 176.48 626695 176.48 up up correct
PTCT.US PTC Therapeutics Inc 20251202 0 79.66 80.51 77.865 78.495 2305160 78.495 down down correct
PTEN.US Patterson 20251202 0 5.87 6 5.69 5.95 10834000 5.8801 up up correct
PTGX.US Protagonist Therapeutics Inc 20251202 0 85.75 86.39 83.52 84.65 992805 84.65 down down correct
PTIX.US Protagenic Therapeutics Inc 20251202 0 1.9 1.97 1.86 1.89 85513 1.89 down down correct
PTIXW.US Protagenic Therapeutics Inc 20251202 0 0.0233 0.026 0.0233 0.0247 4766 0.0247 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251202 0 5.07 5.08 4.845 4.945 2602792 4.945 down down correct
PTON.US Peloton Interactive Inc 20251202 0 6.7 6.7 6.42 6.45 10807380 6.45 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251202 0 0.012 0.013 0.01 0.01 489100 0.01 down down correct
PUBM.US PubMatic Inc 20251202 0 9.02 9.14 8.945 9.06 447487 9.06 up up correct
PUCK.US Goal Acquisitions Corp 20251202 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251202 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251202 0 4.45 4.5815 4.3401 4.43 4905 4.43 down down correct
PWP.US Perella Weinberg Partners 20251202 0 17.98 17.98 17.61 17.62 491270 17.5626 down down correct
PXLW.US Pixelworks Inc 20251202 0 6.72 6.92 6.5 6.59 66100 6.59 down down correct
PXS.US Pyxis Tankers Inc 20251202 0 2.9871 2.9871 2.87 2.9604 19010 2.9604 down down correct
PYPD.US PolyPid Ltd 20251202 0 3.94 3.94 3.72 3.78 40300 3.78 down down correct
PYPL.US PayPal Holdings Inc 20251202 0 62.92 63.835 62.15 62.9 10834130 62.7101 down down correct
PYXS.US Pyxis Oncology Inc. 20251202 0 4.37 4.39 3.67 3.91 1741756 3.91 down down correct
PZZA.US Papa John's International Inc 20251202 0 41.48 42.67 41 42.14 665334 41.581 up up correct
QCOM.US QUALCOMM Incorporated 20251202 0 168.75 171.17 167.64 170.7 9159100 168.7488 up up correct
QCRH.US QCR Holdings Inc 20251202 0 83.16 84.1 82.2 83.61 130725 83.5513 up up correct
QDEL.US Quidel Corporation 20251202 0 26.71 26.885 26.31 26.53 879799 26.53 down down correct
QFIN.US 360 DigiTech Inc 20251202 0 19.74 19.94 19.26 19.59 1985003 19.59 down down correct
QH.US Quhuo Limited 20251202 0 1.04 1.07 0.97 1.01 129100 1.01 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251202 0 2.385 2.4 2.36 2.39 74800 2.39 up up correct
QLGN.US Qualigen Therapeutics Inc 20251202 0 2.36 2.42 2.26 2.41 112904 2.41 up up correct
QLYS.US Qualys Inc 20251202 0 144.63 148.49 144.295 145.81 453110 145.81 up up correct
QMCO.US Quantum Corporation 20251202 0 7.56 7.82 7.52 7.72 236400 7.72 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251202 0 18.8 19.99 18.7 19.17 24600 19.17 up up correct
QNST.US QuinStreet Inc 20251202 0 14.04 14.04 13.68 13.81 456754 13.81 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251202 0 28.1 28.23 28.02 28.19 89000 27.626 up up correct
QRHC.US Quest Resource Holding Corporation 20251202 0 1.81 1.81 1.72 1.74 83587 1.74 down down correct
QRVO.US Qorvo Inc 20251202 0 86.41 88.735 85.815 88.25 716087 88.25 up up correct
QSI.US Quantum 20251202 0 1.3 1.34 1.27 1.27 3326900 1.27 down down correct
QSIAW.US Quantum 20251202 0 0.28 0.2913 0.28 0.2801 4801 0.2801 up up correct
QTRX.US Quanterix Corporation 20251202 0 6.97 7.055 6.75 6.89 834928 6.89 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20251202 0 11.04 11.45 10.93 11 13447870 11 down down correct
QUIK.US QuickLogic Corporation 20251202 0 6.05 6.29 5.89 5.95 96095 5.95 down down correct
QURE.US uniQure N.V 20251202 0 26.46 26.46 24.97 25.32 1838835 25.32 down down correct
RAIL.US FreightCar America Inc 20251202 0 8.25 8.33 8.085 8.21 65048 8.21 down down correct
RAIN.US Rain Therapeutics Inc 20251202 0 5.94 5.94 4.99 5.19 9200 5.19 down down correct
RAND.US Rand Capital Corporation 20251202 0 14.22 14.23 14.01 14.0318 2395 13.3302 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251202 0 1.51 1.51 1.38 1.38 2310800 1.38 down down correct
RAPT.US RAPT Therapeutics Inc 20251202 0 31.52 32.4 30 32.33 815000 32.33 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20251202 0 33.37 34.085 33.16 33.47 949792 33.47 up up correct
RAVE.US RAVE Restaurant Group Inc 20251202 0 2.91 2.94 2.86 2.87 10499 2.87 down down correct
RBB.US RBB Bancorp 20251202 0 20.49 20.5 20.1 20.19 42333 20.0326 down up incorrect
RBBN.US Ribbon Communications Inc 20251202 0 2.82 2.85 2.81 2.82 409900 2.82
RBCAA.US Republic Bancorp Inc 20251202 0 68.9 69.26 68.21 68.21 11555 67.799 down up incorrect
RBCN.US Rubicon Technology Inc 20251202 0 2.94 2.94 2.9 2.9 2900 2.9 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20251202 0 11.05 11.05 10.86 10.86 3730 10.86 down up incorrect
RCAT.US Red Cat Holdings Inc 20251202 0 7.04 7.27 6.955 6.96 5297500 6.96 down up incorrect
RCEL.US AVITA Medical Inc 20251202 0 3.6 3.75 3.55 3.6 159100 3.6
RCILX.US RCILX 20251202 0 9.23 9.23 9.23 9.23 0 9.23
RCKT.US Rocket Pharmaceuticals Inc 20251202 0 3.15 3.21 3.08 3.09 1346614 3.09 down down correct
RCKY.US Rocky Brands Inc 20251202 0 30.04 30.8 29.58 29.92 33144 29.8174 down down correct
RCMT.US RCM Technologies Inc 20251202 0 19.48 19.775 19.245 19.39 53354 19.39 down up incorrect
RCON.US Recon Technology Ltd 20251202 0 1.4599 1.4599 1.32 1.32 1184 1.32 down up incorrect
RDCM.US RADCOM Ltd 20251202 0 12.84 12.93 12.69 12.82 120000 12.82 down up incorrect
RDHL.US RedHill Biopharma Ltd 20251202 0 1.21 1.2203 1.17 1.19 88625 1.19 down up incorrect
RDI.US Reading International Inc 20251202 0 1.3 1.3 1.29 1.29 39618 1.29 down down correct
RDNT.US RadNet Inc 20251202 0 80.78 80.78 77.85 78.8 454729 78.8 down down correct
RDVT.US Red Violet Inc 20251202 0 54.82 55 53.595 54.22 60230 54.22 down down correct
RDWR.US Radware Ltd 20251202 0 22.72 23.29 22.72 23.18 146418 23.18 up up correct
REAL.US The RealReal Inc 20251202 0 14.22 14.282 13.965 14.1 2107328 14.1 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20251202 0 3.9 3.9 3.73 3.78 718558 3.78 down down correct
REE.US REE Automotive Ltd. 20251202 0 0.82 0.8574 0.7801 0.79 96280 0.79 down down correct
REED.US Reed's Inc 20251202 0 6.35 6.35 6.29 6.29 700 6.29 down down correct
REFR.US Research Frontiers Incorporated 20251202 0 1.8545 1.8545 1.6 1.63 52477 1.63 down down correct
REG.US Regency Centers Corporation 20251202 0 70.9 71.175 69.61 70.03 742861 69.2497 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251202 0 742.12 747 731 742 924600 741.1085 down down correct
REKR.US Rekor Systems Inc 20251202 0 1.7 1.78 1.7 1.73 1217600 1.73 up up correct
RELI.US Reliance Global Group Inc 20251202 0 0.6786 0.71 0.65 0.7097 623660 0.7097 up up correct
RELL.US Richardson Electronics Ltd 20251202 0 10.41 10.68 10.39 10.6 39793 10.5413 up up correct
RELY.US Remitly Global Inc. Common Stock 20251202 0 13.23 13.35 12.88 12.93 2536200 12.93 down down correct
REPL.US Replimune Group Inc 20251202 0 9.65 11.26 9.35 10 5362692 10 up up correct
RETO.US ReTo Eco 20251202 0 2.78 2.85 2.78 2.85 1479 2.85 up up correct
REYN.US Reynolds Consumer Products Inc 20251202 0 24.58 24.58 24.175 24.28 784100 24.0403 down down correct
RFIL.US RF Industries Ltd 20251202 0 6.2 6.23 5.92 5.975 35972 5.975 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251202 0 11.74 14.18 11.74 12.34 384800 12.34 up up correct
RGCO.US RGC Resources Inc 20251202 0 22.36 22.36 21.99 22.04 5067 21.8233 down down correct
RGEN.US Repligen Corporation 20251202 0 166.11 168.275 163.23 165.02 800556 165.02 down down correct
RGLD.US Royal Gold Inc 20251202 0 199.53 200.92 195.25 200.19 613873 199.7622 up down incorrect
RGNX.US REGENXBIO Inc 20251202 0 12.7 12.9 12.05 12.21 543296 12.21 down up incorrect
RGP.US Resources Connection Inc 20251202 0 4.82 4.83 4.71 4.77 223900 4.6842 down up incorrect
RIBT.US RiceBran Technologies 20251202 0 0.0001 0.0001 0.0001 0.0001 571 0.0001
RICK.US RCI Hospitality Holdings Inc 20251202 0 24.2 25.3 23.6 25.02 148100 24.9563 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20251202 0 47.82 47.82 43.81 44.41 728464 44.41 down up incorrect
RILY.US B. Riley Financial Inc 20251202 0 4.05 4.0952 3.8078 3.84 512151 3.84 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251202 0 24.27 24.27 24 24.12 3771 23.7866 down down correct
RILYN.US B. Riley Financial Inc 20251202 0 19.445 19.861 19.34 19.7 7100 19.3593 up up correct
RILYP.US B. Riley Financial Inc 20251202 0 4.307 4.459 4.21 4.211 4700 4.211 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251202 0 12.1 12.16 11.78 12.1 24800 11.8313
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251202 0 9.61 9.74 9.22 9.56 26294 9.3521 down down correct
RIOT.US Riot Blockchain Inc 20251202 0 15.845 16.25 15.2 15.22 21975200 15.22 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251202 0 17.23 17.67 17.04 17.23 34438900 17.23
RKDA.US Arcadia Biosciences Inc 20251202 0 3.58 3.7 3.54 3.671 8000 3.671 up up correct
RKLB.US Rocket Lab USA Inc. 20251202 0 40.56 42.99 40.42 41.9 13390800 41.9 up up correct
RLAY.US Relay Therapeutics Inc 20251202 0 7.4 7.61 7.23 7.49 1532601 7.49 up up correct
RLMD.US Relmada Therapeutics Inc 20251202 0 4.39 4.46 3.93 4.04 1390697 4.04 down down correct
RLYB.US Rallybio Corporation Common Stock 20251202 0 0.65 0.6574 0.6462 0.6498 11128 5.1984 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20251202 0 13.7 13.75 13.43 13.545 9100 13.2586 down down correct
RMBS.US Rambus Inc 20251202 0 95.92 99.76 95.71 96.21 1106876 96.21 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20251202 0 1.72 1.73 1.64 1.64 13956 1.64 down up incorrect
RMNI.US Rimini Street Inc 20251202 0 3.84 3.91 3.77 3.8 332695 3.8 down up incorrect
RMR.US The RMR Group Inc 20251202 0 15.19 15.29 15.015 15.21 112529 14.7836 up down incorrect
RMTI.US Rockwell Medical Inc 20251202 0 0.93 0.97 0.93 0.9488 145770 0.9488 up down incorrect
RNA.US Avidity Biosciences Inc 20251202 0 71.54 71.66 71.12 71.54 2314607 71.54
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251202 0 8.91 9 8.51 8.95 6415 8.95 up up correct
RNST.US Renasant Corporation 20251202 0 36.18 36.18 35.52 35.56 395028 35.3408 down down correct
RNW.US Renew Energy Global PLC 20251202 0 7.61 7.65 7.54 7.58 1200821 7.58 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20251202 0 0.0117 0.0145 0.0108 0.0109 17959 0.0109 down down correct
RNXT.US RenovoRx Inc. Common Stock 20251202 0 0.85 0.859 0.833 0.845 233000 0.845 down down correct
ROAD.US Construction Partners Inc 20251202 0 108.17 109.13 104.6788 105.34 345630 105.34 down down correct
ROCK.US Gibraltar Industries Inc 20251202 0 49.7 50.37 49.12 49.84 269882 49.84 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251202 0 20.27 20.4 19.96 20.1 5044200 20.1 down down correct
ROKU.US Roku Inc 20251202 0 96.52 99.1 95.73 98.26 2718241 98.26 up up correct
ROOT.US Root Inc 20251202 0 78.93 79.721 76.5 76.93 283400 76.93 down down correct
ROST.US Ross Stores Inc 20251202 0 177.72 178.53 176.08 177.57 4002211 177.1664 down down correct
RPAY.US Repay Holdings Corporation 20251202 0 3.35 3.46 3.32 3.41 1319990 3.41 up up correct
RPD.US Rapid7 Inc 20251202 0 15.52 15.74 15.42 15.49 761228 15.49 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251202 0 4.15 4.19 3.95 4.09 64897 4.09 down down correct
RPRX.US Royalty Pharma plc 20251202 0 40.04 40.21 39.495 39.53 4751714 39.3241 down down correct
RPTX.US Repare Therapeutics Inc 20251202 0 2.13 2.155 2.12 2.125 172008 2.125 down down correct
RRBI.US Red River Bancshares Inc 20251202 0 69.85 69.85 68.28 68.36 20400 68.2146 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20251202 0 4.21 4.22 3.9899 4.02 298667 4.02 down down correct
RRR.US Red Rock Resorts Inc 20251202 0 59.22 59.53 58.39 59.21 428300 58.0653 down down correct
RSSS.US Research Solutions Inc 20251202 0 3.03 3.0473 2.91 3 164623 3 down down correct
RSVR.US Reservoir Media Inc 20251202 0 7.59 7.59 7.255 7.49 149567 7.49 down down correct
RSVRW.US Reservoir Media Management Inc 20251202 0 0.361 0.361 0.361 0.361 0 0.361
RUN.US Sunrun Inc 20251202 0 18.73 18.92 18.08 18.18 6248854 18.18 down up incorrect
RUSHA.US Rush Enterprises Inc 20251202 0 52.73 53.21 51.97 52.94 528756 52.801 up down incorrect
RUSHB.US Rush Enterprises Inc 20251202 0 53.22 53.42 52.21 52.51 28431 52.3577 down up incorrect
RVMD.US Revolution Medicines Inc 20251202 0 75.5 77.22 74.97 75.31 1493000 75.31 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251202 0 0.63 0.63 0.555 0.5555 5182830 0.5555 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251202 0 0.0133 0.014 0.0101 0.0106 196483 0.0106 down down correct
RVSB.US Riverview Bancorp Inc 20251202 0 5.28 5.29 5.24 5.25 50546 5.2292 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251202 0 9.16 9.25 9.12 9.15 280166 9.15 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251202 0 4.37 4.5166 4.31 4.32 17620920 4.32 down down correct
RXST.US RxSight Inc. Common Stock 20251202 0 11.52 12.16 11.23 11.76 697425 11.76 up up correct
RXT.US Rackspace Technology Inc 20251202 0 1.01 1.03 0.9681 0.9938 1523218 0.9938 down down correct
RYAAY.US Ryanair Holdings plc 20251202 0 67.21 67.23 65.94 66.15 1214792 65.7143 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20251202 0 105.04 106.06 101 101.39 663046 101.39 down down correct
RZB.US Reinsurance Group of America Incorporated 20251202 0 24.79 24.92 24.79 24.87 826643 24.517 up up correct
RZLT.US Rezolute Inc 20251202 0 9.16 9.3032 8.84 8.89 1208804 8.89 down down correct
SABR.US Sabre Corporation 20251202 0 1.6 1.63 1.57 1.62 3598215 1.62 up up correct
SABS.US SAB Biotherapeutics Inc 20251202 0 3.81 3.865 3.61 3.64 150129 3.64 down down correct
SAFT.US Safety Insurance Group Inc 20251202 0 75.48 76.43 74.63 75.96 97716 75.0598 up up correct
SAIA.US Saia Inc 20251202 0 308.225 315.95 293.165 314.5 973906 314.5 up up correct
SALM.US Salem Media Group Inc 20251202 0 0.51 0.525 0.4951 0.52 25476 0.52 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251202 0 13.77 14.87 13.77 14.48 69950 14.2836 up up correct
SANA.US Sana Biotechnology Inc 20251202 0 4.05 4.35 3.96 3.97 5811405 3.97 down down correct
SANM.US Sanmina Corporation 20251202 0 154.96 158.89 153.17 154.15 454705 154.15 down down correct
SANW.US S&W Seed Company 20251202 0 0.1062 0.1147 0.0846 0.0846 11141 0.0846 down down correct
SATS.US EchoStar Corporation 20251202 0 73.13 74.73 72.77 74.06 2418200 74.06 up up correct
SAVA.US Cassava Sciences Inc 20251202 0 3.04 3.07 2.88 2.89 804900 2.89 down down correct
SBAC.US SBA Communications Corporation 20251202 0 188.89 189.13 186.3 186.97 590291 186.97 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20251202 0 31.9 32.13 31.675 31.82 499898 31.6344 down down correct
SBET.US Sharplink Gaming Ltd 20251202 0 9.86 10.53 9.8 9.97 10310600 9.97 up up correct
SBFG.US SB Financial Group Inc 20251202 0 21.87 21.87 21.18 21.18 6889 21.0243 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251202 0 15.38 15.38 14.98 15 340921 15 down down correct
SBLK.US Star Bulk Carriers Corp 20251202 0 20.02 20.02 19.55 19.8 1306473 19.6938 down down correct
SBNY.US Signature Bank 20251202 0 0.4 0.7 0.4 0.62 304508 0.62 up up correct
SBRA.US Sabra Health Care REIT Inc 20251202 0 19.3 19.43 19.06 19.41 2807600 19.1224 up up correct
SBSI.US Southside Bancshares Inc 20251202 0 30.03 30.23 29.75 29.98 101300 29.652 down down correct
SBUX.US Starbucks Corporation 20251202 0 85.03 86 84.22 85.2 9001910 84.6541 up up correct
SCHL.US Scholastic Corporation 20251202 0 31.56 31.86 29.36 30.08 442185 29.9108 down down correct
SCKT.US Socket Mobile Inc 20251202 0 1.27 1.3 1.27 1.28 37600 1.28 up up correct
SCOR.US comScore Inc 20251202 0 6.45 6.9999 6.4 6.8 9091 6.8 up up correct
SCPS.US Scopus BioPharma Inc 20251202 0 0.0004 0.0004 0.0004 0.0004 222 0.0004
SCSC.US ScanSource Inc 20251202 0 41.43 42.1 41.03 41.87 171714 41.87 up up correct
SCVL.US Shoe Carnival Inc 20251202 0 16.97 17.6 16.73 17.5 504945 17.3628 up up correct
SCYX.US SCYNEXIS Inc 20251202 0 0.6726 0.6897 0.6511 0.657 174184 0.657 down up incorrect
SDGR.US Schrödinger Inc 20251202 0 17.11 17.6474 17.01 17.08 765280 17.08 down up incorrect
SEAC.US SeaChange International Inc 20251202 0 6.1 6.1 3.25 6.1 1000 6.1
SEAT.US Vivid Seats Inc. Class A Common Stock 20251202 0 7.61 7.681 7.3 7.43 106600 7.43 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251202 0 0.048 0.048 0.042 0.042 1400 0.042 down down correct
SEDG.US SolarEdge Technologies Inc 20251202 0 33.13 33.6 32.13 32.66 2858922 32.66 down down correct
SEED.US Origin Agritech Limited 20251202 0 1.4 1.4 1.29 1.3 32400 1.3 down down correct
SEER.US Seer Inc 20251202 0 1.95 1.96 1.89 1.89 122433 1.89 down up incorrect
SEIC.US SEI Investments Company 20251202 0 80.01 80.725 79.69 79.96 435788 79.47 down up incorrect
SELF.US Global Self Storage Inc 20251202 0 5.18 5.18 5.03 5.033 33174 4.9597 down down correct
SENEA.US Seneca Foods Corporation 20251202 0 122.38 122.8 119.08 119.85 56554 119.85 down down correct
SENEB.US Seneca Foods Corporation 20251202 0 120.5 120.5 120.5 120.5 0 120.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20251202 0 3.2 3.2 2.81 2.9 89309 2.9 down down correct
SFBC.US Sound Financial Bancorp Inc 20251202 0 44.01 44.01 43.84 43.84 3083 43.6315 down down correct
SFBS.US ServisFirst Bancshares Inc 20251202 0 72.28 72.36 70.6345 70.8 219498 70.4252 down down correct
SFIX.US Stitch Fix Inc 20251202 0 4.29 4.54 4.25 4.39 2398489 4.39 up up correct
SFM.US Sprouts Farmers Market Inc 20251202 0 86.105 86.105 83.75 84.81 2047169 84.81 down down correct
SFNC.US Simmons First National Corporation 20251202 0 18.77 18.88 18.54 18.55 739363 18.3487 down down correct
SFST.US Southern First Bancshares Inc 20251202 0 52 52.25 50.9 50.9 27082 50.9 down down correct
SGA.US Saga Communications Inc 20251202 0 11.8 11.9899 11.8 11.87 5750 11.6371 up up correct
SGBX.US SG Blocks Inc 20251202 0 3.18 3.25 2.9502 3.03 1716694 3.03 down down correct
SGC.US Superior Group of Companies Inc 20251202 0 9.93 10.205 9.7 9.81 25117 9.6782 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251202 0 8.29 8.38 8.13 8.3 136618 8.3 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251202 0 11.35 11.45 9.915 10.53 4764800 10.53 down down correct
SGMO.US Sangamo Therapeutics Inc 20251202 0 0.4679 0.4783 0.421 0.4402 30515270 0.4402 down down correct
SGRP.US SPAR Group Inc 20251202 0 0.881 0.8899 0.861 0.8633 34739 0.8633 down up incorrect
SGRY.US Surgery Partners Inc 20251202 0 17.21 17.295 16.74 16.76 1132887 16.76 down down correct
SHBI.US Shore Bancshares Inc 20251202 0 17.75 17.75 17.38 17.44 158095 17.3275 down down correct
SHC.US Sotera Health Company 20251202 0 17.37 17.455 16.89 16.93 1608600 16.93 down down correct
SHEN.US Shenandoah Telecommunications Company 20251202 0 10.78 10.865 10.66 10.79 249935 10.79 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251202 0 10.52 10.57 10.32 10.55 216139 10.4049 up up correct
SHLS.US Shoals Technologies Group Inc 20251202 0 7.96 7.987 7.765 7.82 3453700 7.82 down up incorrect
SHO.US PI 20251202 0 19.35 19.36 19.35 19.36 367 19.0024 up down incorrect
SHOO.US Steven Madden Ltd 20251202 0 42.95 43.1 41.6 41.7 876056 41.4992 down up incorrect
SIBN.US SI 20251202 0 19.38 19.8 18.9406 19.42 645719 19.42 up up correct
SIEB.US Siebert Financial Corp 20251202 0 3.07 3.07 2.945 3.03 25508 3.03 down down correct
SIFY.US Sify Technologies Limited 20251202 0 11.37 11.91 11.22 11.68 69100 11.68 up up correct
SIGA.US SIGA Technologies Inc 20251202 0 5.93 6.1099 5.9 5.93 347839 5.93
SIGI.US Selective Insurance Group Inc 20251202 0 79.6 79.6 78.52 78.56 273322 78.1751 down down correct
SIGIP.US Selective Insurance Group Inc 20251202 0 16.82 16.91 16.67 16.86 12500 16.579 up up correct
SILC.US Silicom Ltd 20251202 0 15.1 15.305 15.0101 15.05 2178 15.05 down down correct
SIMO.US Silicon Motion Technology Corporation 20251202 0 89.71 90.34 87.23 88.63 218075 88.2925 down down correct
SINT.US Sintx Technologies Inc 20251202 0 3.59 3.63 3.35 3.62 66300 3.62 up up correct
SIRI.US Sirius XM Holdings Inc 20251202 0 20.8 20.97 20.51 20.84 4877300 20.5763 up up correct
SISI.US Shineco Inc 20251202 0 0.3 0.3 0.3 0.3 7000 0.3
SITM.US SiTime Corporation 20251202 0 293.68 310 288.89 307.9 382600 307.9 up up correct
SJ.US Scienjoy Holding Corporation 20251202 0 0.63 0.63 0.5001 0.55 27936 0.55 down down correct
SKIN.US The Beauty Health Company 20251202 0 1.5 1.5 1.37 1.45 594509 1.45 down down correct
SKYT.US SkyWater Technology Inc 20251202 0 15.28 17.115 15.21 16.88 1779613 16.88 up up correct
SKYW.US SkyWest Inc 20251202 0 100.21 101.5 99.035 100.91 388469 100.91 up up correct
SLAB.US Silicon Laboratories Inc 20251202 0 127.71 130.79 127 129.39 244232 129.39 up up correct
SLDB.US Solid Biosciences Inc 20251202 0 5.19 5.23 4.98 5.1 781155 5.1 down down correct
SLGL.US Sol 20251202 0 38.96 39.07 38.726 38.726 6200 38.726 down down correct
SLGN.US Silgan Holdings Inc 20251202 0 39.54 39.54 38.86 39.22 959600 39.22 down down correct
SLM.US SLM Corporation 20251202 0 29.88 30.13 29.64 29.78 2137000 29.4551 down down correct
SLMBP.US SLM Corporation 20251202 0 74.58 74.86 74.58 74.79 1890 71.8945 up up correct
SLN.US Silence Therapeutics plc 20251202 0 6.55 6.6 5.98 6.25 484880 6.25 down down correct
SLNG.US Stabilis Solutions Inc 20251202 0 4.75 4.99 4.75 4.91 7200 4.91 up up correct
SLNH.US Soluna Holdings Inc 20251202 0 1.68 1.73 1.57 1.58 3782961 1.58 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251202 0 9.08 9.08 8.5 8.78 3900 8.78 down down correct
SLNO.US Soleno Therapeutics Inc 20251202 0 49.01 50.36 47.8 48.115 1515102 48.115 down down correct
SLP.US Simulations Plus Inc 20251202 0 17.56 20.51 17.56 19.53 1065800 19.53 up up correct
SLRC.US SLR Investment Corp 20251202 0 15.76 15.89 15.7 15.88 159660 15.4731 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20251202 0 0.8939 0.894 0.8501 0.8554 174824 0.8554 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251202 0 1.52 1.52 1.39 1.39 4853275 1.39 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251202 0 24.862 24.862 24.862 24.862 100 24.8294
SMBC.US Southern Missouri Bancorp Inc 20251202 0 57.59 57.68 56.71 56.88 57374 56.6604 down down correct
SMBK.US SmartFinancial Inc 20251202 0 36.9 37.02 36.46 36.55 70706 36.4796 down down correct
SMCI.US Super Micro Computer Inc 20251202 0 33.59 34.33 32.89 32.92 19434000 32.92 down down correct
SMID.US Smith 20251202 0 35.2 35.7217 34.35 34.37 4263 34.37 down down correct
SMIT.US Schmitt Industries Inc 20251202 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251202 0 20 20.7286 19.77 19.98 333488 19.98 down down correct
SMMT.US Summit Therapeutics Inc 20251202 0 17.19 17.54 16.76 17.25 2696300 17.25 up up correct
SMPL.US The Simply Good Foods Company 20251202 0 19.57 19.57 18.72 18.99 1224800 18.99 down down correct
SMSI.US Smith Micro Software Inc 20251202 0 0.6 0.6049 0.59 0.5925 99235 0.5925 down down correct
SMTC.US Semtech Corporation 20251202 0 73.62 75.84 72.22 72.83 1545054 72.83 down down correct
SMTI.US Sanara MedTech Inc 20251202 0 20.37 21 20.1 20.2 44200 20.2 down down correct
SNAX.US Stryve Foods Inc 20251202 0 0.002 0.002 0.002 0.002 500 0.002
SNBR.US Sleep Number Corporation 20251202 0 5.76 6.6773 5.5791 6.66 1634024 6.66 up up correct
SNCR.US Synchronoss Technologies Inc 20251202 0 5.05 5.18 4.93 4.99 72600 4.99 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251202 0 13.69 14.08 13.43 13.78 965979 13.78 up up correct
SND.US Smart Sand Inc 20251202 0 3.3 3.48 3.21 3.4 610916 3.4 up up correct
SNDL.US Sundial Growers Inc 20251202 0 1.67 1.75 1.67 1.7 1592400 1.7 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20251202 0 19.2 19.27 18.36 18.79 1713973 18.79 down down correct
SNES.US SenesTech Inc 20251202 0 2.64 2.7603 2.62 2.71 13538 2.71 up up correct
SNEX.US StoneX Group Inc 20251202 0 88.77 88.88 86.83 88.58 425534 88.58 down down correct
SNFCA.US Security National Financial Corporation 20251202 0 8.6 8.75 8.555 8.69 20590 8.69 up up correct
SNGX.US Soligenix Inc 20251202 0 1.53 1.6 1.48 1.58 206600 1.58 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20251202 0 3.22 3.36 3.16 3.17 8500 3.17 down down correct
SNPS.US Synopsys Inc 20251202 0 441.56 453.54 440.1 449.35 2740861 449.35 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20251202 0 31.09 32.055 30.28 31.51 49700 31.51 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251202 0 8.245 8.49 8.185 8.2 11788 8.2 down down correct
SNT.US Senstar Technologies Ltd. 20251202 0 3.41 3.6899 3.2 3.34 68340 3.34 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251202 0 2.16 2.29 2.16 2.17 5600 2.17 up up correct
SNY.US Sanofi 20251202 0 50.42 50.43 49.68 49.85 1498600 49.85 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251202 0 29.39 30.42 29.315 29.51 59744800 29.51 up up correct
SOHO.US Sotherly Hotels Inc 20251202 0 2.17 2.18 2.17 2.18 70151 2.18 up up correct
SOHOB.US Sotherly Hotels Inc 20251202 0 17.07 17.116 17.07 17.07 2200 17.07
SOHON.US Sotherly Hotels Inc 20251202 0 15.25 15.29 15.04 15.29 7800 15.29 up up correct
SOHOO.US Sotherly Hotels Inc 20251202 0 17.45 17.53 17.45 17.53 3100 17.53 up up correct
SOHU.US Sohu.com Limited 20251202 0 15.61 15.78 15.61 15.65 36286 15.65 up up correct
SONM.US Sonim Technologies Inc 20251202 0 5.47 5.55 5.3 5.37 34800 5.37 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20251202 0 3.16 3.23 1.26 1.26 8688192 1.26 down down correct
SONO.US Sonos Inc 20251202 0 18.65 18.885 18.51 18.78 1180296 18.78 up up correct
SOPA.US Society Pass Incorporated Common Stock 20251202 0 1.28 1.31 1.27 1.29 33600 1.29 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251202 0 4.89 5.15 4.795 5.05 225682 5.05 up up correct
SOTK.US Sono 20251202 0 3.7 3.85 3.7 3.84 10199 3.84 up up correct
SPCB.US SuperCom Ltd 20251202 0 9.19 9.25 8.9001 9.08 35874 9.08 down down correct
SPFI.US South Plains Financial Inc 20251202 0 38.53 38.53 37.83 37.97 37900 37.8151 down down correct
SPNS.US Sapiens International Corporation N.V 20251202 0 43.33 43.33 43.28 43.29 157282 43.29 down down correct
SPOK.US Spok Holdings Inc 20251202 0 13.13 13.2 12.91 13.13 174384 13.13
SPRB.US Spruce Biosciences Inc 20251202 0 87.57 92.42 83.12 89.2 108734 89.2 up up correct
SPRO.US Spero Therapeutics Inc 20251202 0 2.28 2.29 2.2 2.2 505006 2.2 down down correct
SPSC.US SPS Commerce Inc 20251202 0 81.62 83.005 80.45 82.26 564055 82.26 up up correct
SPT.US Sprout Social Inc 20251202 0 10.02 10.45 9.9678 10.27 1125116 10.27 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251202 0 2.39 2.4669 2.27 2.3 434248 2.3 down up incorrect
SPWR.US SunPower Corporation 20251202 0 1.62 1.62 1.51 1.53 996972 1.53 down up incorrect
SQFT.US Presidio Property Trust Inc 20251202 0 3.8 4.065 3.8 3.85 12920 3.85 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251202 0 15.86 15.99 15.85 15.85 2700 15.6448 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251202 0 22 22.315 21.885 21.99 1413100 21.99 down up incorrect
SRAX.US SRAX Inc 20251202 0 0.012 0.012 0.012 0.012 3000 0.012
SRCE.US 1st Source Corporation 20251202 0 63.62 64.03 62.79 63.62 134180 63.2483
SRNE.US Sorrento Therapeutics Inc 20251202 0 0.0035 0.006 0.0035 0.0039 255321 0.0039 up up correct
SRPT.US Sarepta Therapeutics Inc 20251202 0 19.82 20.53 19.37 20.47 4003944 20.47 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251202 0 55.59 55.59 55.59 55.59 0 54.1174
SRRK.US Scholar Rock Holding Corporation 20251202 0 40 41.9 39.51 41.08 2650394 41.08 up up correct
SRTS.US Sensus Healthcare Inc 20251202 0 4.01 4.1099 3.96 4.06 60731 4.06 up up correct
SRZN.US Surrozen Inc. Common Stock 20251202 0 16.04 16.35 15.38 15.54 100264 15.54 down down correct
SRZNW.US Surrozen Inc. Warrant 20251202 0 0.0124 0.0149 0.0124 0.0148 20717 0.0148 up up correct
SSB.US South State Corporation 20251202 0 90.24 90.77 88.82 88.91 808300 88.4094 down down correct
SSBI.US Summit State Bank 20251202 0 10.89 10.89 10.8601 10.87 1347 10.87 down down correct
SSKN.US STRATA Skin Sciences Inc 20251202 0 1.41 1.41 1.37 1.39 59800 1.39 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251202 0 86.25 86.25 85.12 85.55 935600 85.2432 down down correct
SSP.US The E.W. Scripps Company 20251202 0 4.25 4.52 4.19 4.37 970693 4.37 up up correct
SSRM.US SSR Mining Inc 20251202 0 22.25 22.42 21.51 21.7 2743250 21.7 down down correct
SSSS.US SuRo Capital Corp 20251202 0 9.46 9.5852 9.32 9.33 114447 9.33 down down correct
SSTI.US ShotSpotter Inc 20251202 0 6.04 6.23 5.78 6.15 589254 6.15 up up correct
SSYS.US Stratasys Ltd 20251202 0 8.63 8.8507 8.6 8.75 400865 8.75 up up correct
STAA.US STAAR Surgical Company 20251202 0 25.97 26.275 25.55 25.92 378419 25.92 down down correct
STAB.US Statera Biopharma Inc 20251202 0 0.0001 0.0002 0.0001 0.0001 58431 0.0001
STBA.US S&T Bancorp Inc 20251202 0 40.02 40.18 39.78 39.86 149820 39.5331 down down correct
STEP.US StepStone Group Inc 20251202 0 62.18 62.36 60.77 61.31 507100 60.9446 down down correct
STGW.US MDC Partners Inc 20251202 0 5.31 5.38 5.185 5.35 1289070 5.35 up up correct
STIM.US Neuronetics Inc 20251202 0 1.4 1.43 1.32 1.32 1586915 1.32 down down correct
STKL.US SunOpta Inc 20251202 0 3.71 3.74 3.595 3.66 698279 3.66 down down correct
STKS.US The ONE Group Hospitality Inc 20251202 0 2 2.0104 1.87 1.9 78979 1.9 down down correct
STLD.US Steel Dynamics Inc 20251202 0 168.32 169.32 166.52 167.63 1092562 167.1399 down down correct
STNE.US StoneCo Ltd 20251202 0 16.96 17.815 16.91 17.44 7530670 17.44 up up correct
STOK.US Stoke Therapeutics Inc 20251202 0 29.8 30.71 28.74 29.81 721700 29.81 up up correct
STRA.US Strategic Education Inc 20251202 0 78.76 80.135 77.85 78.99 378228 78.99 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251202 0 97.28 98 97.25 97.8 773400 95.1267 up up correct
STRL.US Sterling Construction Company Inc 20251202 0 327.09 338.75 325 327.78 590757 327.78 up up correct
STRO.US Sutro Biopharma Inc 20251202 0 0.8001 0.801 0.7211 0.7298 209590 7.298 down up incorrect
STRR.US Star Equity Holdings Inc 20251202 0 10.05 10.1 10.05 10.1 10900 10.1 up down incorrect
STRRP.US Star Equity Holdings Inc 20251202 0 9.6 9.835 9.5 9.785 4300 9.5475 up down incorrect
STRS.US Stratus Properties Inc 20251202 0 22.19 23 22.19 22.88 12352 22.88 up down incorrect
STRT.US Strattec Security Corporation 20251202 0 78.7 78.7 74.62 76.09 58455 76.09 down down correct
STTK.US Shattuck Labs Inc 20251202 0 2.4 2.54 2.35 2.48 329300 2.48 up up correct
STX.US Seagate Technology Holdings plc 20251202 0 272.91 278.39 259.38 266.87 3101588 266.1717 down down correct
SUNS.US SLR Senior Investment Corp 20251202 0 10.17 10.17 9.69 9.76 75300 9.4609 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251202 0 44.7 44.9 44.09 44.12 624380 44.12 down down correct
SURG.US SurgePays Inc. Common Stock 20251202 0 1.92 1.92 1.803 1.83 23800 1.83 down up incorrect
SVA.US Sinovac Biotech Ltd 20251202 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251202 0 1.71 1.775 1.695 1.75 793936 1.7414 up down incorrect
SVRA.US Savara Inc 20251202 0 5.85 6 5.545 5.81 4716990 5.81 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20251202 0 0.05 0.05 0.05 0.05 500 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251202 0 1.84 1.96 1.84 1.86 71207 1.86 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251202 0 0.07 0.089 0.0687 0.08 3848 0.08 up up correct
SWBI.US Smith & Wesson Brands Inc 20251202 0 8.68 8.77 8.57 8.72 445100 8.6129 up up correct
SWIM.US Latham Group Inc 20251202 0 7.21 7.21 7.05 7.08 297476 7.08 down down correct
SWKH.US SWK Holdings Corporation 20251202 0 16.9 16.9 16.73 16.75 28700 16.75 down down correct
SWKS.US Skyworks Solutions Inc 20251202 0 66.23 68.5325 65.44 68.24 2954147 67.4295 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20251202 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251202 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251202 0 1.41 1.46 1.38 1.38 114 207 down down correct
SY.US So 20251202 0 2.82 3.045 2.82 2.94 937174 2.94 up up correct
SYBT.US Stock Yards Bancorp Inc 20251202 0 67.13 67.445 65.85 66.11 183721 65.8042 down down correct
SYBX.US Synlogic Inc 20251202 0 1.39 1.43 1.34 1.42 23172 1.42 up up correct
SYNA.US Synaptics Incorporated 20251202 0 68.74 71.42 68.05 70.91 519695 70.91 up up correct
SYPR.US Sypris Solutions Inc 20251202 0 2.13 2.1573 2.07 2.11 15803 2.11 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20251202 0 0.0008 0.0008 0.0005 0.0005 85427 0.0005 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20251202 0 10.29 10.29 10.29 10.29 0 10.29
TACO.US Del Taco Restaurants Inc 20251202 0 10.16 10.175 10.135 10.15 124400 10.15 down up incorrect
TACT.US TransAct Technologies Incorporated 20251202 0 4.45 4.55 4.45 4.47 38263 4.47 up up correct
TAIT.US Taitron Components Incorporated 20251202 0 1.2 1.23 1.18 1.23 34562 1.1998 up up correct
TAKMX.US TAKMX 20251202 0 8.35 8.35 8.35 8.35 0 8.1888
TALK.US Talkspace Inc 20251202 0 3.15 3.18 3.07 3.07 1175348 3.07 down down correct
TALKW.US Talkspace Inc 20251202 0 0.0457 0.0457 0.0457 0.0457 1518 0.0457
TANH.US Tantech Holdings Ltd 20251202 0 1.11 1.12 1.11 1.12 2149 1.12 up up correct
TAOP.US Taoping Inc 20251202 0 3.11 3.13 2.5 2.84 19766400 2.84 down down correct
TARA.US Protara Therapeutics Inc 20251202 0 6.82 6.8931 6.21 6.22 801361 6.22 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20251202 0 79.99 81.96 78.345 79.44 394100 79.44 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251202 0 11.56 11.85 11.45 11.8 219245 11.8 up up correct
TATT.US TAT Technologies Ltd 20251202 0 39.37 41.19 39.05 40.64 133400 40.64 up up correct
TAYD.US Taylor Devices Inc 20251202 0 47.74 47.74 47.74 47.74 0 47.74
TBBK.US The Bancorp Inc 20251202 0 64.82 65.59 64.41 64.74 309588 64.74 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251202 0 4.06 4.135 4.055 4.06 1823695 4.06
TBLAW.US Taboola.com Ltd. Warrant 20251202 0 0.0929 0.0929 0.0929 0.0929 179 0.0929
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251202 0 19.75 19.75 19.69 19.72 73900 19.4228 down down correct
TBLT.US ToughBuilt Industries Inc 20251202 0 0.04 0.04 0.04 0.04 1074 0.04
TBPH.US Theravance Biopharma Inc 20251202 0 19.67 19.74 18.389 18.43 464104 18.43 down down correct
TC.US TuanChe ADR 20251202 0 17.5 17.5 16.35 17.04 5500 17.04 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20251202 0 21.65 21.65 21.65 21.65 0 21.65
TCBI.US Texas Capital Bancshares Inc 20251202 0 92.51 92.8 90.74 90.87 615689 90.87 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251202 0 21.22 21.22 20.92 21.03 40700 20.6924 down down correct
TCBK.US TriCo Bancshares 20251202 0 48.62 48.86 48.1 48.56 142848 47.8415 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251202 0 15.92 15.95 15.92 15.95 813 15.95 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251202 0 38.69 38.69 37.96 38.2 40232 38.2 down down correct
TCCO.US Technical Communications Corporation 20251202 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251202 0 24.9 26.15 24.5403 26.15 470526 26.15 up up correct
TCOM.US Trip.com Group Limited 20251202 0 70 70.45 69.8 70.19 1729364 70.19 up up correct
TCPC.US BlackRock TCP Capital Corp 20251202 0 6.01 6.04 5.93 6 596561 5.7445 down down correct
TCRX.US Tscan Therapeutics Inc 20251202 0 1.01 1.04 0.9522 0.9522 770755 0.9522 down down correct
TCX.US Tucows Inc 20251202 0 21.56 21.69 20.63 20.69 18577 20.69 down down correct
TDAC.US Trident Acquisitions Corp 20251202 0 10.44 10.44 10.44 10.44 0 10.44
TDACU.US Trident Acquisitions Corp 20251202 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251202 0 19.34 19.54 19.2 19.45 92457 19.0871 up up correct
TDUP.US ThredUp Inc 20251202 0 7.41 7.69 7.27 7.4 2418448 7.4 down down correct
TEAM.US Atlassian Corporation Plc 20251202 0 153.56 156.645 152 153.91 2482480 153.91 up up correct
TECH.US Bio 20251202 0 63.85 64 62.84 62.95 1368627 62.8654 down down correct
TECTP.US Tectonic Financial Inc 20251202 0 10.99 10.99 10.99 10.99 600 10.693
TELA.US TELA Bio Inc 20251202 0 1.14 1.17 1.11 1.14 115322 1.14
TENB.US Tenable Holdings Inc 20251202 0 26.55 26.725 26.32 26.48 882014 26.48 down down correct
TENX.US Tenax Therapeutics Inc 20251202 0 9.01 9.22 8.7974 9.01 157389 9.01
TER.US Teradyne Inc 20251202 0 186.34 191.48 185.89 189.94 3721700 189.8606 up up correct
TERN.US Terns Pharmaceuticals Inc 20251202 0 27.79 27.9 25.67 25.79 2766860 25.79 down down correct
TFC.US PR 20251202 0 18.92 19 18.76 18.9 116428 18.6118 down down correct
TFSL.US TFS Financial Corporation 20251202 0 14.13 14.15 13.9339 13.98 832825 13.98 down down correct
TGLS.US Tecnoglass Inc 20251202 0 50.33 51.01 48.53 50.02 545800 49.8745 down down correct
TGTX.US TG Therapeutics Inc 20251202 0 31.53 31.68 30.535 30.63 1886763 30.63 down down correct
TH.US Target Hospitality Corp 20251202 0 7.94 7.94 7.655 7.75 525098 7.75 down down correct
THFF.US First Financial Corporation 20251202 0 59.48 60 59.055 59.17 23859 58.6216 down down correct
THRM.US Gentherm Incorporated 20251202 0 36.33 36.54 35.4026 35.71 338401 35.71 down down correct
THRY.US Thryv Holdings Inc 20251202 0 5.61 5.84 5.52 5.82 676123 5.82 up down incorrect
TIGO.US Millicom International Cellular S.A 20251202 0 52.88 52.88 52.145 52.59 578800 51.8192 down up incorrect
TIGR.US UP Fintech Holding Limited 20251202 0 8.69 8.91 8.582 8.8 2656173 8.8 up down incorrect
TIL.US Instil Bio Inc 20251202 0 11.55 11.55 10.7 10.78 90943 10.78 down up incorrect
TILE.US Interface Inc 20251202 0 28.25 28.25 27.61 27.79 261861 27.79 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20251202 0 24.24 24.24 24.24 24.24 0 24.24
TIPRX.US Totl In Rl Est A 20251202 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251202 0 18.56 18.69 18.45 18.61 155451 18.61 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20251202 0 25.11 25.11 25.11 25.11 0 25.11
TIRX.US Tian Ruixiang Holdings Ltd 20251202 0 1.02 1.02 0.94 0.97 206547 0.97 down down correct
TITN.US Titan Machinery Inc 20251202 0 17.1 17.25 16.87 16.93 236811 16.93 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251202 0 1.82 1.85 1.76 1.78 19200 1.78 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20251202 0 4.69 4.72 4.41 4.42 64626 4.42 down down correct
TLF.US Tandy Leather Factory Inc 20251202 0 2.75 2.758 2.68 2.73 6549 1.5765 down down correct
TLIS.US Talis Biomedical Corporation 20251202 0 1.6 1.6 1.6 1.6 0 1.6
TLRY.US Tilray Inc 20251202 0 7.8 8.9798 7.165 7.71 9051585 7.71 down down correct
TLS.US Telos Corporation 20251202 0 5.73 5.8 5.64 5.65 698655 5.65 down down correct
TLSA.US Tiziana Life Sciences PLC 20251202 0 1.77 1.9 1.66 1.79 686200 1.79 up up correct
TMC.US TMC the metals company Inc 20251202 0 6.77 7.64 6.72 7.4 23049760 7.4 up up correct
TMCI.US Treace Medical Concepts Inc 20251202 0 2.84 2.8958 2.685 2.7 591710 2.7 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251202 0 1.42 1.82 1.4 1.7 1086409 1.7 up up correct
TMDX.US TransMedics Group Inc 20251202 0 154.06 156 141 141.77 1098300 141.77 down down correct
TMUS.US T 20251202 0 207.6 210.62 205.81 210.13 4076800 209.1245 up up correct
TNDM.US Tandem Diabetes Care Inc 20251202 0 20.73 21.07 19.48 19.62 2255303 19.62 down down correct
TNGX.US Bctg Acquisition Corp 20251202 0 10.35 10.45 9.84 10.08 1794980 10.08 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251202 0 15.26 15.7 15.1 15.52 447900 15.52 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251202 0 1.29 1.3 1.21 1.22 1719411 1.22 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251202 0 2.95 3.015 2.895 2.96 2268897 2.96 up up correct
TOIIW.US The Oncology Institute Inc 20251202 0 0.1402 0.1403 0.1086 0.1086 12688 0.1086 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20251202 0 0.7897 0.7898 0.78 0.785 14527 0.785 down down correct
TOPS.US Top Ships Inc 20251202 0 5.68 6.1 5.6 6.1 170000 6.1 up up correct
TOUR.US Tuniu Corporation 20251202 0 0.72 0.7698 0.7101 0.725 144531 0.725 up up correct
TOWN.US TowneBank 20251202 0 34 34.1 33.58 33.65 300263 33.3829 down down correct
TPST.US Tempest Therapeutics Inc 20251202 0 3.06 3.14 3 3.025 166891 3.025 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20251202 0 9.8 9.99 9.49 9.85 268514 9.85 up down incorrect
TREE.US LendingTree Inc 20251202 0 56.83 56.9928 54.93 55.72 119333 55.72 down up incorrect
TRIB.US Trinity Biotech plc 20251202 0 1.05 1.05 1 1.01 46000 1.01 down up incorrect
TRIL.US Trillium Therapeutics Inc 20251202 0 20.52 20.52 20.42 20.45 500 20.45 down up incorrect
TRIN.US Trinity Capital Inc 20251202 0 14.6 14.79 14.465 14.56 679002 13.7671 down up incorrect
TRIP.US TripAdvisor Inc 20251202 0 15.3 15.3 14.95 15.08 1138494 15.08 down up incorrect
TRMB.US Trimble Inc 20251202 0 81.97 82.72 81.27 82.23 1105525 82.23 up down incorrect
TRMD.US TORM plc 20251202 0 20.82 21.2 20.76 21.15 323516 21.15 up down incorrect
TRMK.US Trustmark Corporation 20251202 0 39.09 39.225 38.525 38.56 190418 38.3433 down down correct
TRNS.US Transcat Inc 20251202 0 55.06 55.895 53.645 54.07 119048 54.07 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251202 0 1.91 2.13 1.86 2 1453300 2 up up correct
TROO.US TROOPS Inc 20251202 0 1.22 1.34 1.22 1.31 13300 1.31 up up correct
TROW.US T. Rowe Price Group Inc 20251202 0 102.22 103.23 101.6 102.47 1724830 101.2294 up up correct
TRS.US TriMas Corporation 20251202 0 33.84 34.39 33.03 34.32 588700 34.2839 up up correct
TRST.US TrustCo Bank Corp NY 20251202 0 42.8 43.27 42.8 42.96 54824 42.2188 up up correct
TRTN.US PE 20251202 0 19.2 19.48 19.2 19.355 4443 18.9997 up up correct
TRUE.US TrueCar Inc 20251202 0 2.13 2.15 2.12 2.14 633216 2.14 up down incorrect
TRUP.US Trupanion Inc 20251202 0 34.25 35.04 33.6785 34.84 438072 34.84 up down incorrect
TRVG.US trivago N.V 20251202 0 3.15 3.205 3.09 3.12 78661 3.12 down up incorrect
TRVI.US Trevi Therapeutics Inc 20251202 0 13.3 13.91 13.05 13.35 3698462 13.35 up down incorrect
TRVN.US Trevena Inc 20251202 0 0.012 0.012 0.012 0.012 0 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251202 0 26.25 28 25.97 26.48 118284 26.48 up down incorrect
TSBK.US Timberland Bancorp Inc 20251202 0 34.81 34.87 34.18 34.25 21110 33.9975 down up incorrect
TSCO.US Tractor Supply Company 20251202 0 53.81 53.81 52.96 53.22 4434100 52.983 down up incorrect
TSEM.US Tower Semiconductor Ltd 20251202 0 114.21 119.82 114.12 116.46 3907093 116.46 up up correct
TSHA.US Taysha Gene Therapies Inc 20251202 0 4.44 4.47 4.03 4.06 3314200 4.06 down down correct
TSIFX.US TSIFX 20251202 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251202 0 430.81 436.8 422.12 429.24 69336600 429.24 down down correct
TTD.US The Trade Desk Inc 20251202 0 39.91 40.7105 39.825 39.95 9365658 39.95 up up correct
TTEC.US TTEC Holdings Inc 20251202 0 3.42 3.6 3.35 3.48 356975 3.48 up up correct
TTEK.US Tetra Tech Inc 20251202 0 34.48 34.91 34.13 34.6 1655600 34.5444 up up correct
TTGT.US TechTarget Inc 20251202 0 5.08 5.32 4.71 5.24 351900 5.24 up up correct
TTMI.US TTM Technologies Inc 20251202 0 69.4 69.93 66.66 66.75 2197655 66.75 down down correct
TTOO.US T2 Biosystems Inc 20251202 0 0.013 0.013 0.011 0.011 10200 0.011 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20251202 0 6.45 6.48 6.44 6.45 181650 6.45
TTWO.US Take 20251202 0 249.24 250 246.56 246.83 1321389 246.83 down down correct
TUSK.US Mammoth Energy Services Inc 20251202 0 1.77 1.8 1.76 1.765 357526 1.765 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20251202 0 11.51 11.51 10.795 10.81 5800 10.81 down down correct
TVACW.US Thayer Ventures Acquisition Corporation 20251202 0 0.91 0.97 0.9 0.94 12537 0.94 up up correct
TVTX.US Travere Therapeutics Inc 20251202 0 35.5 35.64 33.45 33.99 2625100 33.99 down down correct
TW.US Tradeweb Markets Inc 20251202 0 106.78 107.65 106.15 106.26 803000 106.1393 down down correct
TWIN.US Twin Disc Incorporated 20251202 0 15.66 15.75 15.01 15.24 23713 15.2063 down down correct
TWST.US Twist Bioscience Corporation 20251202 0 29.91 30.06 28.9004 29.7 1147453 29.7 down down correct
TXG.US 10x Genomics Inc 20251202 0 17.83 18.17 17.66 17.94 1852900 17.94 up up correct
TXMD.US TherapeuticsMD Inc 20251202 0 1.5 1.54 1.44 1.46 59800 1.46 down down correct
TXN.US Texas Instruments Incorporated 20251202 0 168.71 177.88 168.01 175.26 9438900 174.1235 up down incorrect
TXRH.US Texas Roadhouse Inc 20251202 0 170.73 170.7711 168.05 169.92 752935 169.92 down down correct
TYRA.US Tyra Biosciences Inc 20251202 0 20.84 21.17 20.075 20.92 366572 20.92 up up correct
TZOO.US Travelzoo 20251202 0 7.02 7.1125 6.81 6.83 107921 6.83 down down correct
UAL.US United Airlines Holdings Inc 20251202 0 101.5 105.46 100.84 104.38 7095900 104.38 up up correct
UBCP.US United Bancorp Inc 20251202 0 13.2101 13.4071 13.21 13.4 2945 13.2174 up up correct
UBFO.US United Security Bancshares 20251202 0 10.06 10.06 9.83 9.83 14439 9.7146 down down correct
UBOH.US United Bancshares Inc 20251202 0 33.61 34.42 33.61 34.42 796 34.42 up up correct
UBSI.US United Bankshares Inc 20251202 0 37.85 37.98 37.51 37.55 464896 37.189 down down correct
UCL.US uCloudlink Group Inc 20251202 0 1.9094 1.97 1.9094 1.97 1468 1.97 up up correct
UCTT.US Ultra Clean Holdings Inc 20251202 0 25.25 26.18 25.14 25.73 1783739 25.73 up up correct
UDMY.US Udemy Inc. Common Stock 20251202 0 5.09 5.14 5.02 5.03 1359881 5.03 down down correct
UEIC.US Universal Electronics Inc 20251202 0 3.21 3.348 3.21 3.24 108708 3.24 up up correct
UFCS.US United Fire Group Inc 20251202 0 36.47 36.745 36.1727 36.34 85245 35.9882 down down correct
UFPI.US UFP Industries Inc 20251202 0 92.74 92.74 91.04 92.36 467300 92.0369 down down correct
UFPT.US UFP Technologies Inc 20251202 0 219.72 228.45 216.02 219.08 154463 219.08 down down correct
UG.US United 20251202 0 5.92 5.92 5.75 5.77 7949 5.5683 down down correct
UGRO.US urban 20251202 0 0.27 0.29 0.251 0.265 192436 6.625 down down correct
UHAL.US AMERCO 20251202 0 53 53.45 52.2 53.3 121900 53.3 up up correct
UK.US Ucommune International Ltd 20251202 0 0.9765 0.9765 0.93 0.96 15593 0.96 down down correct
ULBI.US Ultralife Corporation 20251202 0 5.57 5.65 5.51 5.54 37439 5.54 down down correct
ULCC.US Frontier Group Holdings Inc 20251202 0 4.6 4.88 4.52 4.76 3828258 4.76 up up correct
ULH.US Universal Logistics Holdings Inc 20251202 0 14.78 14.915 14.28 14.71 45314 14.71 down down correct
ULTA.US Ulta Beauty Inc 20251202 0 550.9 552.09 542.92 548.05 565300 548.05 down down correct
UMBF.US UMB Financial Corporation 20251202 0 112.99 113.61 110.815 111 330833 110.5811 down down correct
UNB.US Union Bankshares Inc 20251202 0 22.47 22.74 22.13 22.62 5600 22.294 up up correct
UNCY.US Unicycive Therapeutics Inc. 20251202 0 6.06 6.26 5.77 5.86 375500 5.86 down down correct
UNIT.US Uniti Group Inc 20251202 0 6.5 6.895 6.445 6.62 3609387 6.62 up up correct
UNTY.US Unity Bancorp Inc 20251202 0 50.5 50.99 50.035 50.43 36138 50.1307 down down correct
UONE.US Urban One Inc 20251202 0 1.21 1.21 1.18 1.2 610 12 down down correct
UONEK.US Urban One Inc 20251202 0 0.831 0.8426 0.796 0.82 1649 8.2 down down correct
UPC.US Universe Pharmaceuticals INC 20251202 0 3.7105 3.7105 3.58 3.58 7317 3.58 down down correct
UPLD.US Upland Software Inc 20251202 0 1.8 1.835 1.79 1.805 48972 1.805 up up correct
UPST.US Upstart Holdings Inc 20251202 0 44.42 44.97 42.65 42.7 3425800 42.7 down down correct
UPWK.US Upwork Inc 20251202 0 19.99 21.38 19.86 20.53 5834183 20.53 up up correct
URBN.US Urban Outfitters Inc 20251202 0 78.06 78.8 76.43 78.36 3258100 78.36 up up correct
URGN.US UroGen Pharma Ltd 20251202 0 28.45 28.685 24 24.38 1396467 24.38 down down correct
UROY.US Uranium Royalty Corp 20251202 0 3.74 3.85 3.69 3.75 1579322 3.75 up up correct
USAU.US U.S. Gold Corp 20251202 0 16.78 17.02 16.47 16.79 139300 16.79 up up correct
USCB.US US Century Bank 20251202 0 17.95 18.005 17.56 17.6 37145 17.4886 down down correct
USEG.US U.S. Energy Corp 20251202 0 1.01 1.03 0.9617 0.9665 277291 0.9665 down down correct
USIO.US Usio Inc 20251202 0 1.43 1.45 1.4 1.4 28682 1.4 down down correct
USLM.US United States Lime & Minerals Inc 20251202 0 118.87 119.86 116.76 117.08 106800 117.0146 down up incorrect
USQIX.US USQ Core Real Estate Fund 20251202 0 21.67 21.67 21.67 21.67 0 21.1108
USQSX.US USQ Core Real Estate Fund 20251202 0 21.8 21.8 21.8 21.8 0 21.8
UTHR.US United Therapeutics Corporation 20251202 0 480.14 484.2399 473.51 474.14 308992 474.14 down up incorrect
UTMD.US Utah Medical Products Inc 20251202 0 55.89 55.905 54.8 54.88 19763 54.5841 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20251202 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251202 0 2.45 2.53 2.45 2.53 500 2.53 up down incorrect
UVSP.US Univest Financial Corporation 20251202 0 32.6 32.75 31.895 32.53 142551 32.3248 down up incorrect
UXIN.US Uxin Limited 20251202 0 2.64 2.92 2.5611 2.78 122763 2.78 up up correct
VABK.US Virginia National Bankshares Corporation 20251202 0 39.85 40.58 39.07 40.58 12137 40.22 up up correct
VALN.US Valneva SE 20251202 0 8.845 8.94 8.69 8.77 27909 8.77 down down correct
VALU.US Value Line Inc 20251202 0 36.5 37 36.315 36.77 5636 36.4575 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251202 0 0.04 0.04 0.04 0.04 231 0.04
VBNK.US VersaBank Common Shares 20251202 0 12.07 12.25 11.96 12.09 27691 12.0752 up up correct
VC.US Visteon Corporation 20251202 0 102.14 102.47 100.39 100.58 308100 100.1858 down down correct
VCEL.US Vericel Corporation 20251202 0 39.14 39.14 37.32 37.65 653505 37.65 down down correct
VCNX.US Vaccinex Inc 20251202 0 0.34 0.67 0.34 0.67 2500 0.67 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20251202 0 28.65 28.65 28.65 28.65 0 28.0131
VCTR.US Victory Capital Holdings Inc 20251202 0 61.75 61.75 60.74 60.76 308335 60.2881 down down correct
VCYT.US Veracyte Inc 20251202 0 46.25 47.1875 45.6801 46.16 752964 46.16 down down correct
VECO.US Veeco Instruments Inc 20251202 0 29.1 29.41 28.76 29.12 496537 29.12 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251202 0 2.21 2.443 1.998 2.22 1329600 2.22 up up correct
VELO.US Velocity Acquisition Corp 20251202 0 5.02 5.465 4.984 5.37 180400 5.37 up up correct
VEON.US VEON Ltd 20251202 0 51.99 53 51.86 51.99 49800 51.99
VERA.US Vera Therapeutics Inc 20251202 0 32.92 39.81 32.92 37.25 4354243 37.25 up up correct
VERB.US Verb Technology Company Inc 20251202 0 3.07 3.1055 2.97 3.015 709689 3.015 down down correct
VERI.US Veritone Inc 20251202 0 4.37 5.09 4.35 5.04 6755391 5.04 up up correct
VERO.US Venus Concept Inc 20251202 0 1.85 1.922 1.81 1.82 33500 1.82 down down correct
VERU.US Veru Inc 20251202 0 2.41 2.51 2.36 2.36 84377 2.36 down down correct
VERX.US Vertex Inc 20251202 0 19.2 19.38 19.08 19.12 1463000 19.12 down down correct
VFF.US Village Farms International Inc 20251202 0 3.84 3.85 3.575 3.61 3327191 3.61 down down correct
VFLEX.US VFLEX 20251202 0 27.59 27.59 27.59 27.59 0 27.1103
VG.US Vonage Holdings Corp 20251202 0 6.92 6.97 6.6 6.63 15361600 6.6117 down down correct
VIA.US Via Renewables Inc 20251202 0 33.74 34.65 31.48 32.53 582800 32.53 down down correct
VIASP.US Via Renewables Inc 20251202 0 25.493 25.522 25.487 25.522 1800 24.8598 up down incorrect
VIAV.US Viavi Solutions Inc 20251202 0 17.75 17.98 17.35 17.56 4169073 17.56 down up incorrect
VICR.US Vicor Corporation 20251202 0 90.19 93.75 89.11 91.14 382789 91.14 up down incorrect
VINC.US Vincerx Pharma Inc 20251202 0 0.012 0.012 0.012 0.012 2022 0.012
VINP.US Vinci Partners Investments Ltd 20251202 0 12.18 12.46 12.02 12.43 30621 12.43 up up correct
VIOT.US Viomi Technology Co. Ltd 20251202 0 2.43 2.475 2.4 2.43 181096 2.43
VIR.US Vir Biotechnology Inc 20251202 0 5.8 5.95 5.45 5.63 2268272 5.63 down down correct
VIRC.US Virco Mfg. Corporation 20251202 0 7.14 7.14 6.95 7.1 21694 7.0734 down up incorrect
VIRT.US Virtu Financial Inc 20251202 0 34.74 35.33 34.31 34.32 752436 34.1227 down up incorrect
VIRX.US Viracta Therapeutics Inc 20251202 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251202 0 1.88 1.89 1.88 1.89 1000 1.89 up down incorrect
VITL.US Vital Farms Inc 20251202 0 32.7 32.96 30.945 31.16 1250700 31.16 down up incorrect
VIVE.US Viveve Medical Inc 20251202 0 0.0001 0.0001 0.0001 0.0001 3436 0.0001
VKTX.US Viking Therapeutics Inc 20251202 0 34.64 35.42 33.85 33.88 2212470 33.88 down down correct
VLGEA.US Village Super Market Inc 20251202 0 34.26 35.0999 34.2594 34.93 29986 34.6853 up up correct
VLY.US Valley National Bancorp 20251202 0 11.49 11.55 11.41 11.44 5045100 11.3344 down down correct
VLYPO.US Valley National Bancorp 20251202 0 25.0368 25.36 25.0368 25.35 1433 24.8536 up up correct
VLYPP.US Valley National Bancorp 20251202 0 25.38 25.45 25.3265 25.41 5309 24.8966 up up correct
VMAR.US Vision Marine Technologies Inc 20251202 0 1.06 1.06 1.02 1.05 5413 42 down down correct
VMD.US Viemed Healthcare Inc 20251202 0 6.9 6.9 6.65 6.65 126500 6.65 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20251202 0 5.02 5.04 4.9 4.92 511963 4.92 down down correct
VNET.US 21Vianet Group Inc 20251202 0 8.97 8.97 8.73 8.77 2073800 8.77 down down correct
VNO.US PO 20251202 0 15 15 14.83 14.9687 9340 14.687 down down correct
VNOM.US Viper Energy Partners LP 20251202 0 38.14 38.23 37.58 37.77 1627414 37.3301 down down correct
VOD.US Vodafone Group Plc 20251202 0 12.43 12.49 12.32 12.38 6075600 12.38 down down correct
VOR.US Vor Biopharma Inc 20251202 0 7.45 7.99 7.21 7.53 422500 7.53 up up correct
VRA.US Vera Bradley Inc 20251202 0 2.68 2.68 2.5 2.5 616930 2.5 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251202 0 1.11 1.142 1.03 1.05 69200 1.05 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20251202 0 7.29 7.5 6.2601 6.73 361695 6.73 down down correct
VRDN.US Viridian Therapeutics Inc 20251202 0 31.53 31.94 30.22 30.43 1157260 30.43 down down correct
VREX.US Varex Imaging Corporation 20251202 0 11.62 11.71 11.3 11.33 247216 11.33 down down correct
VRM.US Vroom Inc 20251202 0 18.612 19.658 18.6 19.22 2000 19.22 up up correct
VRME.US VerifyMe Inc 20251202 0 0.7012 0.7295 0.6956 0.7214 66500 0.7214 up up correct
VRNS.US Varonis Systems Inc 20251202 0 32.51 32.865 31.875 31.96 2232100 31.96 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251202 0 0.021 0.021 0.021 0.021 600 0.021
VRRM.US Verra Mobility Corporation 20251202 0 22 22.085 21.76 21.82 1145200 21.82 down down correct
VRSK.US Verisk Analytics Inc 20251202 0 224.51 226.21 222.67 224.85 1142016 224.384 up up correct
VRSN.US VeriSign Inc 20251202 0 252.62 256.36 251.08 253.67 642405 252.7298 up up correct
VRTS.US Virtus Investment Partners Inc 20251202 0 161.92 161.93 155.35 155.57 43538 153.3196 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20251202 0 427.335 435.2 424.06 433.15 1399828 433.15 up down incorrect
VS.US Versus Systems Inc 20251202 0 1.42 1.46 1.4 1.44 9000 1.44 up down incorrect
VSAT.US Viasat Inc 20251202 0 33.18 33.73 32.69 33.57 1167100 33.57 up down incorrect
VSEC.US VSE Corporation 20251202 0 175.88 178.12 170.13 170.8 242388 170.7182 down up incorrect
VSSYW.US Versus Systems Inc 20251202 0 0.023 0.023 0.023 0.023 0 0.023
VSTA.US Vasta Platform Limited 20251202 0 4.96 4.97 4.92 4.93 37533 4.93 down down correct
VSTM.US Verastem Inc 20251202 0 10.32 10.4 9.74 9.78 1564400 9.78 down down correct
VTGN.US VistaGen Therapeutics Inc 20251202 0 4.41 4.42 3.54 3.6 1554300 3.6 down up incorrect
VTRS.US Viatris Inc 20251202 0 10.73 10.87 10.64 10.71 10059200 10.71 down up incorrect
VTSI.US VirTra Inc 20251202 0 5.06 5.13 4.95 4.95 69411 4.95 down up incorrect
VTVT.US vTv Therapeutics Inc 20251202 0 24.58 25.88 24.3 25.24 5100 25.24 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20251202 0 8.88 8.89 7.61 7.94 4610484 7.94 down down correct
VUZI.US Vuzix Corporation 20251202 0 2.49 2.64 2.46 2.585 927579 2.585 up up correct
VVOS.US Vivos Therapeutics Inc 20251202 0 2.16 2.165 2.05 2.05 119300 2.05 down down correct
VVPR.US VivoPower International PLC 20251202 0 2.41 2.585 2.41 2.51 250200 2.51 up up correct
VXRT.US Vaxart Inc 20251202 0 0.36 0.38 0.35 0.38 409300 0.38 up up correct
VYGR.US Voyager Therapeutics Inc 20251202 0 3.94 3.95 3.74 3.77 650400 3.77 down down correct
VYNE.US VYNE Therapeutics Inc 20251202 0 0.365 0.37 0.354 0.358 590000 0.358 down down correct
WABC.US Westamerica Bancorporation 20251202 0 48.7 48.9 47.89 48 85974 47.5635 down down correct
WAFD.US Washington Federal Inc 20251202 0 32.06 32.21 31.76 31.79 538479 31.5275 down down correct
WAFDP.US Washington Federal Inc 20251202 0 16.7 16.899 16.7 16.88 30300 16.5819 up up correct
WAFU.US Wah Fu Education Group Limited 20251202 0 1.61 1.69 1.575 1.66 18400 1.66 up up correct
WAL.US PA 20251202 0 22.318 22.37 22.25 22.33 13052 22.0705 up up correct
WALD.US Waldencast Acquisition Corp 20251202 0 2.32 2.38 2.265 2.34 70400 2.34 up up correct
WALDW.US Waldencast Acquisition Corp 20251202 0 0.041 0.041 0.041 0.041 0 0.041
WASH.US Washington Trust Bancorp Inc 20251202 0 28.9 29.005 28.665 28.82 76219 28.2738 down down correct
WATT.US Energous Corporation 20251202 0 6.2 6.37 6 6.02 23900 6.02 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251202 0 6.85 6.99 6.71 6.96 4800 6.96 up up correct
WB.US Weibo Corporation 20251202 0 10.24 10.43 10.13 10.4 1128900 10.4 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20251202 0 34.18 34.5 34.18 34.27 163700 34.27 up up correct
WDAY.US Workday Inc 20251202 0 213.53 214.23 210.06 213.06 3589000 213.06 down down correct
WDC.US Western Digital Corporation 20251202 0 167 169.72 156.27 159.99 7657400 159.785 down down correct
WDFC.US WD 20251202 0 196.52 198.04 194.1 195.92 85500 194.949 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251202 0 1.83 1.83 1.83 1.83 0 1.83
WEN.US The Wendy's Company 20251202 0 8.22 8.72 8.01 8.49 17174900 8.3348 up up correct
WERN.US Werner Enterprises Inc 20251202 0 26.06 27.385 25.56 27.18 1583083 27.0557 up up correct
WEYS.US Weyco Group Inc 20251202 0 30.06 30.35 29.56 30.16 9300 30.16 up down incorrect
WFC.US PD 20251202 0 17.09 17.11 16.97 17.01 240168 16.7606 down up incorrect
WFCF.US Where Food Comes From Inc 20251202 0 12.62 12.89 12.61 12.75 1400 12.75 up down incorrect
WFCPX.US Wells Fargo & Co Non 20251202 0 17.17 17.17 17.17 17.17 0 16.9447
WFRD.US Weatherford International plc Ordinary Shares 20251202 0 76.66 76.66 73.549 74.18 796000 73.9779 down down correct
WHF.US WhiteHorse Finance Inc 20251202 0 7.27 7.4 7.25 7.38 177097 7.1234 up up correct
WHLM.US Wilhelmina International Inc 20251202 0 3.05 3.05 3.05 3.05 100 3.05
WHLR.US Wheeler Real Estate Investment Trust Inc 20251202 0 3.25 3.36 2.877 3.25 142900 9.75
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251202 0 34.85 34.85 34.85 34.85 200 34.85
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251202 0 93.88 93.88 93.88 93.88 0 93.88
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251202 0 3.65 3.95 3.39 3.94 3000 3.94 up up correct
WILC.US G. Willi 20251202 0 25.25 25.39 24.9 24.9 14400 24.9 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251202 0 2.9 2.955 2.87 2.94 33000 2.94 up up correct
WINA.US Winmark Corporation 20251202 0 418.77 426.35 408.62 412.39 117483 411.4755 down down correct
WING.US Wingstop Inc 20251202 0 274.61 279.8 271.43 274.91 954500 274.561 up up correct
WINT.US Windtree Therapeutics Inc 20251202 0 0.04 0.05 0.04 0.05 91700 0.05 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20251202 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251202 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251202 0 95.53 97.06 94.34 95.86 1155800 95.86 up up correct
WKEY.US WISeKey International Holding AG 20251202 0 8.44 8.8865 8.25 8.53 245027 8.53 up up correct
WKHS.US Workhorse Group Inc 20251202 0 0.84 0.855 0.79 0.812 111683 9.744 down down correct
WKSP.US Worksport Ltd. Common Stock 20251202 0 2.61 2.783 2.55 2.68 346200 2.68 up up correct
WLDN.US Willdan Group Inc 20251202 0 98.5 99.99 97.78 98.54 115500 98.54 up up correct
WLFC.US Willis Lease Finance Corporation 20251202 0 118.35 122.9195 118.35 120.39 48795 120.1527 up up correct
WMG.US Warner Music Group Corp 20251202 0 28.42 28.42 27.7 27.79 2284610 27.6111 down down correct
WNEB.US Western New England Bancorp Inc 20251202 0 12.48 12.58 12.28 12.31 46815 12.2484 down down correct
WNW.US Wunong Net Technology Company Limited 20251202 0 1.24 1.4295 1.18 1.325 45828 1.325 up up correct
WOOF.US Petco Health and Wellness Company Inc 20251202 0 3.03 3.235 2.975 3.13 3911400 3.13 up up correct
WORX.US SCWorx Corp 20251202 0 0.238 0.239 0.232 0.235 756400 0.235 down down correct
WPRT.US Westport Fuel Systems Inc 20251202 0 1.78 1.85 1.71 1.83 140600 1.83 up up correct
WRAP.US Wrap Technologies Inc 20251202 0 2.05 2.11 2.038 2.08 59000 2.08 up up correct
WRLD.US World Acceptance Corporation 20251202 0 155.03 159.22 151.04 155.78 179700 155.78 up up correct
WSBC.US WesBanco Inc 20251202 0 32.8 33.095 32.53 32.6 299609 31.8757 down down correct
WSBF.US Waterstone Financial Inc 20251202 0 16.02 16.02 15.68 15.76 29500 15.6182 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20251202 0 19.93 20.29 19.66 20.08 2555300 19.9431 up up correct
WSFS.US WSFS Financial Corporation 20251202 0 56.41 56.675 55.27 55.37 410966 55.2285 down down correct
WTBA.US West Bancorporation Inc 20251202 0 22.56 22.56 22.05 22.12 28172 21.908 down down correct
WTER.US The Alkaline Water Company Inc 20251202 0 0.01 0.0101 0.0095 0.0101 13366 0.101 up up correct
WTFC.US Wintrust Financial Corporation 20251202 0 136.15 136.575 134.85 135.07 250912 134.5993 down down correct
WTW.US Weight Watchers International Inc 20251202 0 320.69 321.165 314.72 315.69 715736 314.8193 down down correct
WVE.US Wave Life Sciences Ltd 20251202 0 7.41 7.48 6.955 6.99 2302487 6.99 down down correct
WVVI.US Willamette Valley Vineyards Inc 20251202 0 2.92 2.95 2.72 2.85 12200 2.85 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251202 0 3.58 3.58 3.36 3.5 23322 3.2781 down down correct
WW.US WW International Inc 20251202 0 26.7 27.23 25.39 26.65 135400 26.65 down down correct
WWD.US Woodward Inc 20251202 0 302.52 303.9199 296.17 298.04 567776 297.7969 down down correct
WYNN.US Wynn Resorts Limited 20251202 0 133.22 133.73 130.82 133.09 1215100 132.8003 down down correct
XAIR.US Beyond Air Inc 20251202 0 1.21 1.2315 1.12 1.14 144012 1.14 down down correct
XBIO.US Xenetic Biosciences Inc 20251202 0 2.52 2.52 2.4012 2.45 13554 2.45 down down correct
XBIT.US XBiotech Inc 20251202 0 2.38 2.4 2.3 2.32 48118 2.32 down down correct
XCAPX.US ACAP Strategic Fund 20251202 0 29.28 29.28 29.28 29.28 0 29.28
XCUR.US Exicure Inc 20251202 0 5.43 5.62 5.044 5.54 45900 5.54 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251202 0 22.27 22.27 22.27 22.27 0 22.27
XEL.US Xcel Energy Inc 20251202 0 80 80 78.67 79.04 4616729 78.4346 down up incorrect
XELA.US Exela Technologies Inc 20251202 0 0.052 0.052 0.052 0.052 200 0.052
XELB.US Xcel Brands Inc 20251202 0 0.9566 0.9566 0.91 0.9496 11490 0.9496 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20251202 0 43.51 44.11 42.355 42.88 999500 42.88 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20251202 0 6.96 6.98 6.47 6.47 3155800 6.47 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20251202 0 3.17 3.315 3.13 3.195 729500 3.195 up down incorrect
XGN.US Exagen Inc 20251202 0 7.51 7.53 7.05 7.1 341200 7.1 down down correct
XILSX.US Pioneer ILS Interval Fund 20251202 0 9.44 9.44 9.44 9.44 0 9.44
XLO.US Xilio Therapeutics Inc. Common Stock 20251202 0 0.72 0.738 0.7 0.707 422800 0.707 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20251202 0 56.04 57.25 55.34 56.82 479200 56.82 up up correct
XNCR.US Xencor Inc 20251202 0 16.56 16.71 15.69 15.99 575735 15.99 down up incorrect
XNET.US Xunlei Limited 20251202 0 7.17 7.45 7.17 7.38 293300 7.38 up down incorrect
XOMA.US XOMA Corporation 20251202 0 31.45 32.3 29.73 29.76 72500 29.76 down up incorrect
XOMAO.US XOMA Corporation 20251202 0 25.408 25.45 25.4 25.437 2400 24.9157 up down incorrect
XOMAP.US XOMA Corporation 20251202 0 26.51 26.546 26.51 26.546 500 26.0134 up down incorrect
XONE.US The ExOne Company 20251202 0 49.51 49.51 49.49 49.505 63400 49.0439 down up incorrect
XOS.US Xos Inc 20251202 0 2.345 2.38 2.2719 2.3 22349 2.3 down up incorrect
XOSWW.US Xos Equity Warrants 20251202 0 0.0087 0.0087 0.0077 0.0079 103868 0.0079 down up incorrect
XP.US XP Inc 20251202 0 19.9 20.22 19.84 20.02 13185400 19.8205 up down incorrect
XPEL.US XPEL Inc 20251202 0 46.89 48.18 46.46 48 270300 48 up down incorrect
XPER.US Xperi Holding Corporation 20251202 0 5.74 5.875 5.7 5.84 364400 5.84 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20251202 0 5.64 5.64 5.64 5.64 0 5.5335
XRAY.US DENTSPLY SIRONA Inc 20251202 0 11.21 11.295 10.98 11.11 2986934 10.9516 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251202 0 0.6342 0.641 0.6265 0.641 27626 0.641 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20251202 0 2.69 2.74 2.66 2.68 2007200 2.653 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20251202 0 9.45 9.45 9.45 9.45 0 9.2583
XSICX.US Voya Senior Income Fund Class 20251202 0 9.43 9.43 9.43 9.43 0 9.2979
XSIIX.US ING Senior Incm Fd 20251202 0 9.41 9.41 9.41 9.41 0 9.2666
XSIWX.US ING Senior Incm Fd 20251202 0 9.46 9.46 9.46 9.46 0 9.3162
XSLCX.US Invesco Senior Loan Fund Class 20251202 0 5.64 5.64 5.64 5.64 0 5.5355
XTLB.US XTL Biopharmaceuticals Ltd 20251202 0 0.892 0.892 0.84 0.84 14375 0.84 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251202 0 1.02 1.07 1.01 1.055 10040 15.825 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20251202 0 0.097 0.097 0.078 0.086 43125700 0.086 down down correct
YI.US 111 Inc 20251202 0 3.77 3.9 3.75 3.75 8100 3.75 down down correct
YJ.US Yunji Inc 20251202 0 1.52 1.56 1.52 1.56 500 1.56 up up correct
YORW.US The York Water Company 20251202 0 32.3 32.5 31.87 32.05 41288 31.6038 down down correct
YQ.US 17 Education & Technology Group Inc 20251202 0 5 5.02 4.75 4.75 20000 4.75 down down correct
YTRA.US Yatra Online Inc 20251202 0 1.75 1.77 1.65 1.69 177000 1.69 down up incorrect
Z.US Zillow Group Inc 20251202 0 74 74.23 71.94 72.09 1768000 72.09 down up incorrect
ZBRA.US Zebra Technologies Corporation 20251202 0 253.49 255.28 252.02 253.37 486200 253.37 down up incorrect
ZCMD.US Zhongchao Inc 20251202 0 0.56 0.608 0.56 0.586 4125 4.688 up down incorrect
ZD.US Ziff Davis Inc. 20251202 0 33.06 33.48 32.44 33.27 543300 33.27 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20251202 0 1.2 1.21 1.16 1.17 8300 1.17 down down correct
ZEUS.US Olympic Steel Inc 20251202 0 39.06 39.06 37.89 38.35 100730 38.35 down down correct
ZG.US Zillow Group Inc 20251202 0 71.83 72.09 70.09 70.18 431100 70.18 down down correct
ZION.US Zions Bancorporation National Association 20251202 0 53.985 54.645 53.68 54.06 1790541 53.6733 up down incorrect
ZIONP.US Zions Bancorporation National Association 20251202 0 21.14 21.32 21.1 21.1 1028 20.7928 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20251202 0 12 12 10.18 10.35 2100 10.35 down down correct
ZKIN.US ZK International Group Co. Ltd 20251202 0 2.2 2.36 2.2 2.21 9300 2.21 up up correct
ZLAB.US Zai Lab Limited 20251202 0 19.57 19.8 19.403 19.52 814500 19.52 down down correct
ZM.US Zoom Video Communications Inc 20251202 0 85.1 86.98 84.5 84.56 3644900 84.56 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251202 0 1.35 1.369 1.31 1.34 588200 1.34 down down correct
ZS.US Zscaler Inc 20251202 0 244.4 245.42 240.2 241.68 3212800 241.68 down down correct
ZUMZ.US Zumiez Inc 20251202 0 26.54 26.65 25.54 26.19 210490 26.19 down down correct
ZVZZT.US NASDAQ TEST STOCK 20251202 0 12.12 13.12 10.5 13.12 144319 13.12 up up correct
ZYXI.US Zynex Inc 20251202 0 1.29 1.31 1.08 1.17 2044600 1.17 down down correct

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