CollectAI

close-nasdaq_stocks

2025/12/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251203 0 6.45 6.45 6.45 6.45 0 6.3595
AACG.US ATA Creativity Global 20251203 0 1.1 1.1 1.03 1.08 12596 1.08 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20251203 0 10.17 10.17 10.15 10.17 69093 10.17
AACIU.US Armada Acquisition Corp. I Unit 20251203 0 10.61 10.61 10.61 10.61 0 10.61
AAIDX.US AAIDX 20251203 0 20.57 20.57 20.57 20.57 0 19.591
AAL.US American Airlines Group Inc 20251203 0 14.27 14.61 14.25 14.56 60480700 14.56 up up correct
AAME.US Atlantic American Corporation 20251203 0 2.44 2.53 2.34 2.48 57658 2.48 up up correct
AAOI.US Applied Optoelectronics Inc 20251203 0 26.11 26.44 25.02 25.65 2817132 25.65 down down correct
AAON.US AAON Inc 20251203 0 90.88 91.4 87.67 88.63 876000 88.63 down down correct
AAPL.US Apple Inc 20251203 0 286.2 288.62 283.3 284.15 43538700 283.8844 down down correct
AATC.US Image Sensing Systems Inc 20251203 0 6.26 6.26 6.15 6.19 18100 6.0321 down down correct
ABCB.US Ameris Bancorp 20251203 0 75.69 77.12 75.69 76.71 441200 76.5061 up up correct
ABCL.US AbCellera Biologics Inc 20251203 0 3.46 3.565 3.44 3.49 3362198 3.49 up up correct
ABEO.US Abeona Therapeutics Inc 20251203 0 4.58 4.78 4.53 4.73 1138700 4.73 up up correct
ABNB.US Airbnb Inc 20251203 0 118.26 120.723 117.63 120.13 5485500 120.13 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251203 0 1.76 1.94 1.76 1.93 136200 1.93 up up correct
ABR.US PF 20251203 0 22.08 22.2109 22.08 22.15 6107 21.7642 up down incorrect
ABSI.US Absci Corporation Common Stock 20251203 0 3.05 3.3 3.05 3.29 3099880 3.29 up up correct
ABUS.US Arbutus Biopharma Corporation 20251203 0 4.19 4.45 4.11 4.43 2005858 4.43 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251203 0 2.55 2.61 2.4901 2.57 41183 2.57 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20251203 0 25.51 26.12 25.29 25.88 1436234 25.88 up up correct
ACB.US Aurora Cannabis Inc 20251203 0 4.48 4.635 4.465 4.54 591500 4.54 up up correct
ACET.US Adicet Bio Inc 20251203 0 0.5603 0.5616 0.525 0.537 208840 8.592 down down correct
ACGL.US Arch Capital Group Ltd 20251203 0 92.87 93.79 92.06 92.72 2503900 92.72 down down correct
ACGLN.US Arch Capital Group Ltd 20251203 0 17.15 17.22 17.021 17.11 68600 16.828 down down correct
ACGLO.US Arch Capital Group Ltd 20251203 0 21.15 21.1682 21.05 21.08 34865 20.7392 down down correct
ACHC.US Acadia Healthcare Company Inc 20251203 0 12.89 15.01 12.63 14.69 15511590 14.69 up up correct
ACHV.US Achieve Life Sciences Inc 20251203 0 4.45 4.92 4.45 4.88 746174 4.88 up up correct
ACIU.US AC Immune SA 20251203 0 2.78 2.86 2.7 2.85 279662 2.85 up up correct
ACIW.US ACI Worldwide Inc 20251203 0 46.42 47.125 46.21 47.08 606417 47.08 up up correct
ACLS.US Axcelis Technologies Inc 20251203 0 82.96 88.9 81.49 88.02 656632 88.02 up up correct
ACMR.US ACM Research Inc 20251203 0 32.96 33.98 32.2 33.94 986234 33.94 up up correct
ACNB.US ACNB Corporation 20251203 0 48.63 49.48 48.6 49.45 22253 49.0855 up up correct
ACRS.US Aclaris Therapeutics Inc 20251203 0 2.71 2.895 2.66 2.78 849441 2.78 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251203 0 38.97 39.23 38.58 38.61 207600 38.4185 down up incorrect
ACTG.US Acacia Research Corporation 20251203 0 3.86 3.965 3.8101 3.96 222450 3.96 up up correct
ACVA.US ACV Auctions Inc 20251203 0 7.77 8 7.73 7.9 1980189 7.9 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251203 0 3.36 3.4499 3.1713 3.28 54183 3.28 down down correct
ADAG.US Adagene Inc 20251203 0 2.03 2.06 2 2.06 49143 2.06 up up correct
ADBE.US Adobe Inc 20251203 0 321.98 326.99 320.63 326.78 3082184 326.78 up down incorrect
ADC.US PA 20251203 0 17.5 17.655 17.42 17.65 16570 17.3833 up down incorrect
ADI.US Analog Devices Inc 20251203 0 274.49 278.78 271.58 278.24 4203100 276.3953 up up correct
ADIL.US Adial Pharmaceuticals Inc 20251203 0 0.297 0.3168 0.297 0.3151 9812 7.8775 up up correct
ADMA.US ADMA Biologics Inc 20251203 0 19.37 20.14 19.25 19.72 2635028 19.72 up up correct
ADN.US Advent Technologies Holdings Inc 20251203 0 0.515 0.54 0.515 0.54 14072 0.54 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20251203 0 0.0014 0.0014 0.0011 0.0011 14000 0.0011 down up incorrect
ADP.US Automatic Data Processing Inc 20251203 0 256.5 260.54 256.5 260.22 2367000 258.5487 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20251203 0 18.87 18.87 16.5 17.13 4713000 17.13 down down correct
ADSK.US Autodesk Inc 20251203 0 308.76 312.62 305.48 307.24 1346700 307.24 down down correct
ADTN.US ADTRAN Inc 20251203 0 8.15 8.33 8.12 8.23 1051842 8.23 up up correct
ADTX.US Aditxt Inc 20251203 0 2.5 2.9 2.49 2.75 709100 2.75 up up correct
ADUS.US Addus HomeCare Corporation 20251203 0 119.82 120.07 116.21 117.89 294500 117.89 down down correct
ADV.US Advantage Solutions Inc 20251203 0 0.9399 0.9606 0.9254 0.9606 502712 0.9606 up up correct
ADVM.US Adverum Biotechnologies Inc 20251203 0 4.17 4.185 4.16 4.17 464324 4.17
ADXN.US Addex Therapeutics Ltd 20251203 0 8.08 8.99 8.0501 8.99 11397 8.99 up up correct
ADXS.US Advaxis Inc 20251203 0 0.091 0.091 0.091 0.091 0 0.091
AEAEU.US AltEnergy Acquisition Corp. Unit 20251203 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251203 0 3.11 3.44 3.05 3.12 123383 18.72 up up correct
AEHR.US Aehr Test Systems 20251203 0 22.6 25.13 22.22 24.76 759035 24.76 up up correct
AEI.US Alset EHome International Inc 20251203 0 2.56 3.1 2.54 3.09 99261 3.09 up up correct
AEIS.US Advanced Energy Industries Inc 20251203 0 211.68 218.05 208.01 213.44 431500 213.3756 up up correct
AEMD.US Aethlon Medical Inc 20251203 0 3.6 3.74 3.53 3.7 330216 3.7 up up correct
AEP.US American Electric Power Company Inc 20251203 0 119.23 119.73 117.77 118.06 3429600 117.1338 down down correct
AEYE.US AudioEye Inc 20251203 0 12.35 12.6 11.95 12.6 52628 12.6 up up correct
AFBI.US Affinity Bancshares Inc 20251203 0 19.8119 19.97 19.8119 19.97 2131 19.97 up up correct
AFCG.US AFC Gamma Inc 20251203 0 2.86 2.97 2.86 2.96 276177 2.96 up up correct
AFIB.US Acutus Medical Inc 20251203 0 0.0003 0.0003 0.0003 0.0003 398 0.0003
AFRM.US Affirm Holdings Inc 20251203 0 66.84 70.7 66.61 69.64 5126041 69.64 up down incorrect
AFYA.US Afya Limited 20251203 0 15.23 15.27 15.15 15.18 43716 15.18 down down correct
AGEN.US Agenus Inc 20251203 0 4.17 4.255 4.13 4.17 390074 4.17
AGIO.US Agios Pharmaceuticals Inc 20251203 0 27.15 27.73 26.99 27.49 1200800 27.49 up up correct
AGMH.US AGM Group Holdings Inc 20251203 0 2.9 2.9 2.71 2.8 16524 2.8 down down correct
AGNC.US AGNC Investment Corp 20251203 0 10.5 10.58 10.45 10.46 17112400 10.132 down down correct
AGNCM.US AGNC Investment Corp 20251203 0 24.52 24.59 24.49 24.58 16191 24.0497 up down incorrect
AGNCN.US AGNC Investment Corp 20251203 0 25.47 25.58 25.47 25.5 15112 24.9167 up down incorrect
AGNCO.US AGNC Investment Corp 20251203 0 25.32 25.401 25.31 25.37 22700 24.7917 up up correct
AGNCP.US AGNC Investment Corp. 20251203 0 24.99 24.99 24.9001 24.96 27041 24.3989 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20251203 0 1.93 2.27 1.88 2.1 212048 2.1 up up correct
AGYS.US Agilysys Inc 20251203 0 123.62 127.95 121.606 126.71 115201 126.71 up up correct
AHCO.US AdaptHealth Corp 20251203 0 9.43 9.6 9.32 9.34 979720 9.34 down down correct
AIHS.US Senmiao Technology Limited 20251203 0 1.37 1.4 1.32 1.4 37702 1.4 up up correct
AIP.US Arteris Inc. Common Stock 20251203 0 14.79 15.97 14.585 15.82 597232 15.82 up up correct
AIRG.US Airgain Inc 20251203 0 3.9 4.195 3.9 3.95 41026 3.95 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251203 0 3.45 3.495 3.22 3.37 635329 3.37 down down correct
AIRT.US Air T Inc 20251203 0 19 19.65 18.99 19 3207 19
AKAM.US Akamai Technologies Inc 20251203 0 86.83 88.47 86.63 87.97 2337200 87.97 up up correct
AKBA.US Akebia Therapeutics Inc 20251203 0 1.47 1.58 1.46 1.57 4130252 1.57 up up correct
AKRO.US Akero Therapeutics Inc 20251203 0 54.49 54.703 54.44 54.69 3677687 54.69 up up correct
AKTX.US Akari Therapeutics Plc 20251203 0 0.35 0.35 0.292 0.34 781400 0.34 down down correct
ALCO.US Alico Inc 20251203 0 36.24 37.42 36.1625 37.42 48501 37.3686 up up correct
ALDX.US Aldeyra Therapeutics Inc 20251203 0 4.97 5.05 4.71 4.87 1496340 4.87 down down correct
ALEC.US Alector Inc 20251203 0 1.14 1.1566 1.09 1.14 2416719 1.14
ALF.US Alfi Inc 20251203 0 10.62 10.62 10.61 10.62 275400 10.62
ALGM.US Allegro MicroSystems Inc 20251203 0 26.72 29.041 26.52 28.9 2099500 28.9 up up correct
ALGN.US Align Technology Inc 20251203 0 151.55 156.6 150.92 155 1571200 155 up down incorrect
ALGS.US Aligos Therapeutics Inc 20251203 0 9.2 9.995 9.14 9.87 52705 9.87 up down incorrect
ALGT.US Allegiant Travel Company 20251203 0 77.86 80.8 77.835 79.91 324876 79.91 up up correct
ALHC.US Alignment Healthcare Inc 20251203 0 19.13 19.5 19.03 19.1 1857500 19.1 down down correct
ALKS.US Alkermes plc 20251203 0 29.21 30.1 28.97 29.53 1454400 29.53 up up correct
ALKT.US Alkami Technology Inc 20251203 0 20.17 21.16 19.946 21.15 1748900 21.15 up up correct
ALLO.US Allogene Therapeutics Inc 20251203 0 1.35 1.52 1.33 1.52 3429231 1.52 up up correct
ALLT.US Allot Ltd 20251203 0 9.31 9.39 9.07 9.38 276302 9.38 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20251203 0 466.49 479.79 460.41 473.29 1092900 473.29 up up correct
ALOT.US AstroNova Inc 20251203 0 7.4 7.475 7.33 7.4 6995 7.4
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251203 0 0.0001 0.0001 0.0001 0.0001 2507 0.0001
ALRM.US Alarm.com Holdings Inc 20251203 0 51.7 52.15 51.02 52.11 364593 52.11 up up correct
ALRS.US Alerus Financial Corporation 20251203 0 21.82 22.24 21.48 22.13 95869 21.9195 up down incorrect
ALT.US Altimmune Inc 20251203 0 4.82 5.15 4.7 5.11 2566400 5.11 up down incorrect
ALTO.US Alto Ingredients Inc 20251203 0 2.5 2.83 2.5 2.8 1629600 2.8 up up correct
ALXO.US ALX Oncology Holdings Inc 20251203 0 1.27 1.33 1.2 1.32 346445 1.32 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251203 0 2.075 2.105 2.03 2.06 45700 2.06 down down correct
AMAL.US Amalgamated Financial Corp 20251203 0 30.27 31.02 30.1 30.97 125563 30.839 up up correct
AMAT.US Applied Materials Inc 20251203 0 265.3 269.15 259.7101 268.63 7999577 268.2954 up up correct
AMBA.US Ambarella Inc 20251203 0 71.65 71.65 68.79 70.11 1606096 70.11 down down correct
AMCX.US AMC Networks Inc 20251203 0 8.78 8.99 8.68 8.97 346167 8.97 up up correct
AMD.US Advanced Micro Devices Inc 20251203 0 216.26 218.2 211.7686 217.6 28545180 217.6 up up correct
AMGN.US Amgen Inc 20251203 0 340.54 346.38 338.85 345.42 2839394 343.043 up up correct
AMKR.US Amkor Technology Inc 20251203 0 40.755 44.065 40.34 43.93 5742919 43.93 up up correct
AMPG.US AmpliTech Group Inc 20251203 0 3.18 3.35 3.018 3.35 540500 3.35 up up correct
AMPGW.US AmpliTech Group Inc 20251203 0 0.14 0.18 0.14 0.177 20300 0.177 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20251203 0 26.86 27.82 26.75 27.58 317346 27.58 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20251203 0 10.41 10.67 10.298 10.64 1044200 10.64 up down incorrect
AMRN.US Amarin Corporation plc 20251203 0 15.57 16.29 15.57 16.29 66200 16.29 up up correct
AMSC.US American Superconductor Corporation 20251203 0 30.74 32.15 29.9 32.04 631200 32.04 up up correct
AMSF.US AMERISAFE Inc 20251203 0 40.2 40.25 39.14 39.23 159511 38.839 down down correct
AMST.US Amesite Inc 20251203 0 2.3 2.41 2.3 2.41 10700 2.41 up up correct
AMTB.US Amerant Bancorp Inc 20251203 0 18.99 19.45 18.83 19.41 172500 19.3321 up up correct
AMTX.US Aemetis Inc 20251203 0 1.6 1.64 1.57 1.63 792038 1.63 up up correct
AMWD.US American Woodmark Corporation 20251203 0 56.19 57.665 55.355 57 362446 57 up up correct
AMZN.US Amazon.com Inc 20251203 0 233.35 233.38 230.61 232.38 35495059 232.38 down down correct
ANAB.US AnaptysBio Inc 20251203 0 41.21 44.285 40.52 43.76 599692 43.76 up up correct
ANDE.US The Andersons Inc 20251203 0 52.57 53.02 51.87 52.01 247816 51.8144 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20251203 0 2.2601 2.33 2.2601 2.33 1804 2.33 up up correct
ANGI.US Angi Inc 20251203 0 11.98 12.505 11.82 12.49 932377 12.49 up up correct
ANGO.US AngioDynamics Inc 20251203 0 13.34 13.63 13.3 13.49 455702 13.49 up up correct
ANIK.US Anika Therapeutics Inc 20251203 0 9.65 9.68 9.38 9.47 214168 9.47 down down correct
ANIP.US ANI Pharmaceuticals Inc 20251203 0 82.25 84.17 81.75 82.67 390935 82.67 up up correct
ANIX.US Anixa Biosciences Inc 20251203 0 4.67 4.91 4.46 4.85 580600 4.85 up up correct
ANNX.US Annexon Inc 20251203 0 4.1 4.31 4.08 4.28 1777202 4.28 up up correct
ANY.US Sphere 3D Corp 20251203 0 0.49 0.505 0.464 0.494 28370 4.94 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20251203 0 20.66 21.83 20.41 21.72 261158 21.72 up up correct
AOUT.US American Outdoor Brands Inc 20251203 0 6.87 7.1 6.84 7.09 68887 7.09 up up correct
APA.US APA Corporation 20251203 0 25.7 26.98 25.66 26.95 7797233 26.6961 up up correct
APDN.US Applied DNA Sciences Inc 20251203 0 3.13 3.155 2.9017 3.11 44508 3.11 down up incorrect
APEI.US American Public Education Inc 20251203 0 35.39 35.605 34.7 34.87 285930 34.87 down up incorrect
API.US Agora Inc 20251203 0 3.7 3.81 3.67 3.77 347945 3.77 up up correct
APLS.US Apellis Pharmaceuticals Inc 20251203 0 20.8 21.32 20.61 21.25 1548688 21.25 up down incorrect
APLT.US Applied Therapeutics Inc 20251203 0 0.21 0.218 0.204 0.2112 5637306 0.2112 up down incorrect
APM.US Aptorum Group Limited 20251203 0 1.315 1.39 1.2739 1.37 69893 1.37 up down incorrect
APOG.US Apogee Enterprises Inc 20251203 0 36.97 38.575 36.97 38.12 148824 37.8467 up up correct
APP.US AppLovin Corporation 20251203 0 654.87 667.09 645 662.21 3000700 662.21 up up correct
APPF.US AppFolio Inc 20251203 0 231.51 237.27 230.98 236.43 170908 236.43 up up correct
APPN.US Appian Corporation 20251203 0 40.64 40.77 38.51 39.4 944910 39.4 down down correct
APPS.US Digital Turbine Inc 20251203 0 4.75 4.97 4.68 4.91 1878841 4.91 up down incorrect
APRE.US Aprea Therapeutics Inc 20251203 0 1 1.08 0.9602 1.03 99068 1.03 up down incorrect
APVO.US Aptevo Therapeutics Inc 20251203 0 1.29 1.38 1.26 1.38 17861 24.84 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251203 0 1.9 1.91 1.9 1.905 5212 1.905 up down incorrect
APYX.US Apyx Medical Corporation 20251203 0 4.09 4.25 3.97 4 84659 4 down down correct
AQB.US AquaBounty Technologies Inc 20251203 0 1.02 1.02 0.964 0.99 19900 0.99 down down correct
AQMS.US Aqua Metals Inc 20251203 0 7.79 7.895 7.255 7.29 211003 7.29 down down correct
AQST.US Aquestive Therapeutics Inc 20251203 0 5.98 6.215 5.9 6.15 2135788 6.15 up up correct
ARAY.US Accuray Incorporated 20251203 0 1.02 1.04 1.0021 1.03 1877294 1.03 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251203 0 1.46 1.59 1.385 1.57 7365327 1.57 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20251203 0 0.1834 0.235 0.1779 0.2032 31806 0.2032 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20251203 0 0.21 0.2125 0.195 0.2028 7152 43.8048 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251203 0 1.11 1.24 1.11 1.2 9000 1.2 up up correct
ARCB.US ArcBest Corporation 20251203 0 65.12 69.85 65.12 68.62 512600 68.5442 up up correct
ARCC.US Ares Capital Corporation 20251203 0 20.7 20.85 20.62 20.82 3660765 20.3407 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20251203 0 6.3 6.61 6.23 6.59 808375 6.59 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20251203 0 0.0022 0.0022 0.0002 0.0002 10100 0.0002 down down correct
ARDX.US Ardelyx Inc 20251203 0 5.56 5.8298 5.56 5.77 2580586 5.77 up up correct
AREC.US American Resources Corporation 20251203 0 2.91 2.975 2.76 2.93 4227530 2.93 up up correct
ARGX.US argenx SE 20251203 0 915.36 934.62 914.87 921.8 378800 921.8 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20251203 0 10.67 10.81 10.555 10.57 908610 10.57 down down correct
ARKO.US Arko Corp 20251203 0 4.8 4.88 4.7195 4.86 235091 4.86 up up correct
ARKR.US Ark Restaurants Corp 20251203 0 7.18 7.19 7.18 7.19 408 7.19 up up correct
ARLP.US Alliance Resource Partners L.P 20251203 0 23.5 23.91 23.5 23.78 261431 23.1986 up up correct
AROW.US Arrow Financial Corporation 20251203 0 29.92 31.47 29.8 31.18 70810 30.9157 up up correct
ARQQ.US Arqit Quantum Inc 20251203 0 27.96 30.075 26.69 29.54 245600 29.54 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20251203 0 0.35 0.3901 0.35 0.39 43089 0.39 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20251203 0 29.76 30.18 29.28 29.96 1838500 29.96 up up correct
ARRY.US Array Technologies Inc 20251203 0 7.47 7.84 7.33 7.79 5782884 7.79 up down incorrect
ARTL.US Artelo Biosciences Inc 20251203 0 1.76 1.95 1.62 1.65 14440060 1.65 down up incorrect
ARTNA.US Artesian Resources Corporation 20251203 0 30.89 31.35 30.89 31.19 23000 30.8953 up up correct
ARTW.US Art's 20251203 0 2.3 2.32 2.2705 2.29 14757 2.29 down down correct
ARVN.US Arvinas Inc 20251203 0 11.88 12.79 11.875 12.67 1760285 12.67 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251203 0 58.63 66.23 58.63 65.075 4441856 65.075 up up correct
ASLE.US AerSale Corporation 20251203 0 6.47 6.62 6.42 6.51 487418 6.51 up up correct
ASMB.US Assembly Biosciences Inc 20251203 0 34.41 35.61 34.41 35 40200 35 up up correct
ASML.US ASML Holding N.V 20251203 0 1110.24 1141.719 1105.62 1140.92 2059508 1139.4171 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20251203 0 48.43 50.545 48.11 49.975 1705251 49.855 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20251203 0 10.52 10.52 10.52 10.52 0 10.52
ASPCU.US Alpha Capital Acquisition Company 20251203 0 10.66 10.66 10.66 10.66 100 10.66
ASPS.US Altisource Portfolio Solutions S.A 20251203 0 8.44 9.144 8.26 8.54 5640 8.54 up down incorrect
ASPU.US Aspen Group Inc 20251203 0 0.1187 0.1375 0.115 0.1375 22142 0.1375 up down incorrect
ASRT.US Assertio Holdings Inc 20251203 0 0.7641 0.78 0.74 0.7798 14578 11.697 up up correct
ASRV.US AmeriServ Financial Inc 20251203 0 3.22 3.22 3.06 3.16 4792 3.1313 down down correct
ASTC.US Astrotech Corporation 20251203 0 3.34 3.43 3.3 3.38 15961 3.38 up up correct
ASTE.US Astec Industries Inc 20251203 0 44.08 45.89 43.826 45.72 170762 45.72 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251203 0 3.95 4.075 3.91 4.07 1089813 4.07 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251203 0 0.14 0.15 0.132 0.14 22079 0.14
ASTS.US AST SpaceMobile Inc 20251203 0 57.58 61.8799 56.15 61.44 12026550 61.44 up up correct
ASUR.US Asure Software Inc 20251203 0 8.07 8.17 8.07 8.11 237764 8.11 up down incorrect
ASYS.US Amtech Systems Inc 20251203 0 8.63 8.76 8.36 8.76 75500 8.76 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251203 0 3.86 4.08 3.84 4.06 3182138 4.06 up up correct
ATEC.US Alphatec Holdings Inc 20251203 0 21.11 21.46 20.87 21.23 2097824 21.23 up up correct
ATER.US Aterian Inc 20251203 0 0.783 0.787 0.75 0.787 39300 0.787 up up correct
ATEX.US Anterix Inc 20251203 0 19.98 20.77 19.6789 20.1 213249 20.1 up up correct
ATHA.US Athira Pharma Inc 20251203 0 4.11 4.13 3.83 3.85 27697 3.85 down down correct
ATHE.US Alterity Therapeutics Limited 20251203 0 3.635 3.635 3.47 3.484 21422 3.484 down down correct
ATLC.US Atlanticus Holdings Corporation 20251203 0 57.22 59.23 57.21 58.65 68947 58.65 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251203 0 24.989 25.028 24.989 25 3100 24.616 up up correct
ATLCP.US Atlanticus Holdings Corporation 20251203 0 23.9 23.929 23.73 23.75 2900 23.295 down down correct
ATLO.US Ames National Corporation 20251203 0 21.91 22.1 21.81 21.95 26568 21.7602 up up correct
ATMH.US All Things Mobile Analytic Inc 20251203 0 0.0633 0.0633 0.0633 0.0633 0 0.0633
ATNI.US ATN International Inc 20251203 0 21.71 22.36 21.465 21.61 37000 21.3568 down down correct
ATOM.US Atomera Incorporated 20251203 0 2.31 2.5 2.215 2.46 918003 2.46 up up correct
ATOS.US Atossa Therapeutics Inc 20251203 0 0.709 0.7434 0.695 0.7385 41476 11.0775 up up correct
ATRA.US Atara Biotherapeutics Inc 20251203 0 12.35 12.86 12.05 12.55 63000 12.55 up up correct
ATRC.US AtriCure Inc 20251203 0 35.31 36.32 34.985 36.31 535172 36.31 up down incorrect
ATRO.US Astronics Corporation 20251203 0 53.24 53.24 49.51 51.72 900000 51.72 down up incorrect
ATXI.US Avenue Therapeutics Inc 20251203 0 0.9199 0.9199 0.7601 0.7605 10026 0.7605 down down correct
ATXS.US Astria Therapeutics Inc 20251203 0 12.66 13.1 12.63 13.09 5732347 13.09 up up correct
AUB.US Atlantic Union Bankshares Corporation 20251203 0 34.18 35.14 34.0363 34.98 1003584 34.6588 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20251203 0 24.9911 25.09 24.9911 25.09 730 24.84 up up correct
AUDC.US AudioCodes Ltd 20251203 0 8.55 8.7 8.55 8.66 70808 8.4224 up up correct
AUID.US Ipsidy Inc. Common Stock 20251203 0 1.22 1.38 1.17 1.37 731210 1.37 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20251203 0 15.61 15.61 14.7 14.91 3043300 14.91 down down correct
AUR.US Aurora Innovation Inc 20251203 0 3.99 4.54 3.97 4.51 24188400 4.51 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20251203 0 6.05 6.32 5.89 6.3 140920 6.3 up up correct
AUROW.US Aurora Innovation Inc 20251203 0 0.25 0.3112 0.25 0.3 56469 0.3 up up correct
AUTL.US Autolus Therapeutics plc 20251203 0 1.34 1.485 1.33 1.48 2679594 1.48 up up correct
AUUD.US Auddia Inc 20251203 0 0.99 1.148 0.964 1.14 53300 1.14 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20251203 0 9.11 9.1399 8.79 8.9 657685 8.9 down down correct
AVAV.US AeroVironment Inc 20251203 0 266.59 272.41 261.24 271.78 1017661 271.78 up up correct
AVDL.US Avadel Pharmaceuticals plc 20251203 0 21.35 21.41 21.35 21.36 2165995 21.36 up up correct
AVGO.US Broadcom Inc 20251203 0 380 382.3 370.65 380.61 21336369 379.8831 up up correct
AVIR.US Atea Pharmaceuticals Inc 20251203 0 3.01 3.12 2.99 3.09 214607 3.09 up up correct
AVNW.US Aviat Networks Inc 20251203 0 20.76 22.0093 20.71 21.09 208715 21.09 up down incorrect
AVO.US Mission Produce Inc 20251203 0 12.19 12.35 12.06 12.12 185735 12.12 down up incorrect
AVPT.US Avepoint Inc 20251203 0 12.75 13.02 12.59 12.94 1220200 12.94 up down incorrect
AVT.US Avnet Inc 20251203 0 48 49.51 47.65 49.31 1003800 49.0394 up down incorrect
AVTX.US Avalo Therapeutics Inc 20251203 0 15.97 16.97 15.53 16.97 321015 16.97 up up correct
AVXL.US Anavex Life Sciences Corp 20251203 0 3.8 4.84 3.8 4.57 7460200 4.57 up up correct
AWRE.US Aware Inc 20251203 0 2.1 2.29 2.1 2.22 37124 2.22 up up correct
AXGN.US AxoGen Inc 20251203 0 27.64 28.75 27.5 28.33 1070300 28.33 up down incorrect
AXON.US Axon Enterprise Inc 20251203 0 536.75 544.6 531 543.55 552200 543.55 up up correct
AXSM.US Axsome Therapeutics Inc 20251203 0 142.89 148.715 142.62 147.81 616700 147.81 up up correct
AXTI.US AXT Inc 20251203 0 11.67 11.9094 10.6 11.48 3014149 11.48 down down correct
AYTU.US Aytu Biopharma Inc 20251203 0 2.09 2.2 2.0501 2.13 44727 2.13 up up correct
AZN.US AstraZeneca PLC 20251203 0 90.69 91.28 90.52 90.85 3418500 179.8083 up up correct
BAC.US PQ 20251203 0 17.3 17.345 17.24 17.316 85624 17.0585 up up correct
BAND.US Bandwidth Inc 20251203 0 14.16 14.8 14.01 14.73 206031 14.73 up up correct
BANF.US BancFirst Corporation 20251203 0 112.14 113.06 110.26 111.21 157928 110.7057 down down correct
BANR.US Banner Corporation 20251203 0 63.58 64.8 63.2756 64.73 166716 64.217 up up correct
BANX.US StoneCastle Financial Corp 20251203 0 21.44 21.66 21.01 21.46 44500 20.64 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20251203 0 3.11 3.239 3.1 3.18 8371 3.18 up down incorrect
BATRA.US The Liberty Braves Group 20251203 0 42.51 42.84 42.14 42.52 50900 42.52 up down incorrect
BATRK.US The Liberty Braves Group 20251203 0 38.9 39.2 38.52 38.57 332800 38.57 down down correct
BBBY.US Bed Bath & Beyond Inc 20251203 0 6.03 6.64 5.94 6.59 2107500 6.59 up up correct
BBCP.US Concrete Pumping Holdings Inc 20251203 0 6.62 6.65 6.35 6.64 90105 6.64 up up correct
BBGI.US Beasley Broadcast Group Inc 20251203 0 3.88 4.09 3.81 4.03 14288 4.03 up up correct
BBIG.US Vinco Ventures Inc 20251203 0 0.0007 0.003 0.0007 0.003 6941 0.003 up up correct
BBIO.US BridgeBio Pharma Inc 20251203 0 71.94 74.34 71.16 74.15 2046800 74.15 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251203 0 1.51 1.77 1.5 1.76 35200 1.76 up up correct
BBSI.US Barrett Business Services Inc 20251203 0 35.1 35.66 35.08 35.48 174531 35.48 up up correct
BCAB.US BioAtla Inc 20251203 0 0.7832 0.8554 0.7568 0.8262 804131 0.8262 up down incorrect
BCBP.US BCB Bancorp Inc 20251203 0 8.04 8.25 8.04 8.25 80968 8.1714 up down incorrect
BCDA.US BioCardia Inc 20251203 0 1.35 1.4307 1.35 1.42 83162 1.42 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251203 0 0.63 0.63 0.6 0.6059 8741 0.6059 down down correct
BCML.US BayCom Corp 20251203 0 29.3 29.94 29.3 29.88 10561 29.591 up up correct
BCOR.US Blucora Inc 20251203 0 28.085 28.38 27.773 28.38 1900 27.5494 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251203 0 10.85 10.962 10.85 10.962 2698 10.962 up up correct
BCPC.US Balchem Corporation 20251203 0 154.36 156.9556 153.51 154.05 223321 153.108 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20251203 0 7.11 7.88 7.11 7.85 7604083 7.85 up up correct
BCTX.US BriaCell Therapeutics Corp 20251203 0 10.15 13 10.15 12.64 168823 12.64 up up correct
BCTXW.US BriaCell Therapeutics Corp 20251203 0 0.0378 0.05 0.035 0.05 30670 0.05 up up correct
BCYC.US Bicycle Therapeutics plc 20251203 0 6.85 7.17 6.76 7.14 272906 7.14 up down incorrect
BDSX.US Biodesix Inc 20251203 0 7.97 8.33 7.7215 8.14 59376 8.14 up up correct
BDTX.US Black Diamond Therapeutics Inc 20251203 0 3.36 3.39 2.24 2.69 10181630 2.69 down down correct
BEAM.US Beam Therapeutics Inc 20251203 0 23.48 26.85 23.3 26.74 2662649 26.74 up up correct
BEAT.US Heartbeam Inc. Common Stock 20251203 0 0.7053 0.7438 0.6601 0.7043 1665512 0.7043 down down correct
BEATW.US Heartbeam Inc. Warrant 20251203 0 0.09 0.09 0.09 0.09 400 0.09
BEEM.US Beam Global 20251203 0 1.86 1.95 1.813 1.94 132000 1.94 up up correct
BELFA.US Bel Fuse Inc 20251203 0 136.35 139.34 134.98 139.34 17547 139.2923 up down incorrect
BELFB.US Bel Fuse Inc 20251203 0 160 163.26 156.17 159.74 234230 159.6821 down down correct
BFC.US Bank First Corporation 20251203 0 125.4 129.87 125.4 129.59 45843 129.1394 up up correct
BFIN.US BankFinancial Corporation 20251203 0 11.75 12.08 11.75 12.08 80581 12.08 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251203 0 0.78 0.8299 0.765 0.7936 440274 0.7936 up up correct
BFST.US Business First Bancshares Inc 20251203 0 26.38 26.915 26.38 26.9 93007 26.7609 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251203 0 1.28 1.305 1.21 1.3 24057 1.3 up down incorrect
BHF.US Brighthouse Financial Inc 20251203 0 65.54 65.61 65.32 65.59 699379 65.59 up up correct
BHFAL.US Brighthouse Financial Inc 20251203 0 17.03 17.1 16.98 16.99 39928 16.6286 down down correct
BHFAM.US Brighthouse Financial Inc 20251203 0 11.63 11.74 11.58 11.73 39100 11.4311 up up correct
BHFAN.US Brighthouse Financial Inc 20251203 0 13.39 13.48 13.35 13.45 76500 13.1021 up up correct
BHFAO.US Brighthouse Financial Inc 20251203 0 16.68 16.85 16.58 16.7 89300 16.2595 up up correct
BHFAP.US Brighthouse Financial Inc 20251203 0 16.24 16.44 16.24 16.29 79800 15.8587 up up correct
BIDU.US Baidu Inc 20251203 0 117.23 118.3 116.96 117.28 1158700 117.28 up up correct
BIIB.US Biogen Inc 20251203 0 180.17 182.94 178.05 180.75 1845100 180.75 up up correct
BILI.US Bilibili Inc 20251203 0 25.265 25.61 25.08 25.21 1323637 25.21 down down correct
BIMI.US BIMI International Medical Inc 20251203 0 0.0001 0.0001 0.0001 0.0001 276 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251203 0 1.61 1.67 1.57 1.59 643296 1.59 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251203 0 5.1 5.4 4.96 4.99 85188 4.99 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20251203 0 3.13 3.13 2.94 3.11 74056900 3.11 down up incorrect
BIVI.US BioVie Inc 20251203 0 1.46 1.6 1.45 1.59 40991 1.59 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251203 0 1.17 1.205 1.13 1.14 19500 4.56 down down correct
BJRI.US BJ's Restaurants Inc 20251203 0 37.21 37.91 36.5 37.815 587510 37.815 up up correct
BKNG.US Booking Holdings Inc 20251203 0 5092.9702 5167.1201 5042.1602 5047.21 205200 5026.1061 down down correct
BKR.US Baker Hughes Company 20251203 0 49.85 50.76 49.7 50.49 5273100 50.3003 up up correct
BKSC.US Bank of South Carolina Corporation 20251203 0 16.25 16.2565 16.25 16.2565 447 16.0221 up up correct
BKYI.US BIO 20251203 0 0.7069 0.74 0.694 0.7291 298273 0.7291 up up correct
BL.US BlackLine Inc 20251203 0 57.48 58.9 56.56 58.74 467953 58.74 up up correct
BLBD.US Blue Bird Corporation 20251203 0 50.82 51.65 50.73 51.03 275229 51.03 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20251203 0 7.21 7.5 7.03 7.43 62800 7.43 up up correct
BLDP.US Ballard Power Systems Inc 20251203 0 2.74 2.74 2.61 2.67 4359863 2.67 down down correct
BLFS.US BioLife Solutions Inc 20251203 0 25.42 25.82 25.1983 25.51 157455 25.51 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20251203 0 11.5 11.87 11.5 11.83 156329 11.83 up up correct
BLIN.US Bridgeline Digital Inc 20251203 0 1.06 1.14 1.0281 1.105 61482 1.105 up down incorrect
BLKB.US Blackbaud Inc 20251203 0 60.06 62.29 59.87 61.69 439955 61.69 up up correct
BLMN.US Bloomin' Brands Inc 20251203 0 6.72 6.925 6.655 6.88 2167101 6.88 up up correct
BLNK.US Blink Charging Co 20251203 0 1.25 1.37 1.24 1.35 1708161 1.35 up up correct
BLRX.US BioLineRx Ltd 20251203 0 3.38 3.39 3.16 3.22 14700 3.22 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251203 0 4.58 4.755 4.5 4.73 644672 4.73 up down incorrect
BMBL.US Bumble Inc 20251203 0 3.675 3.8 3.65 3.76 2935520 3.76 up up correct
BMEA.US Biomea Fusion Inc 20251203 0 1 1.07 0.9603 1.05 1602000 1.05 up up correct
BMRA.US Biomerica Inc 20251203 0 2.301 2.345 2.26 2.31 24519 2.31 up down incorrect
BMRC.US Bank of Marin Bancorp 20251203 0 26.89 27.125 26.86 27.07 103570 26.8246 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20251203 0 53.52 54.4 53.03 54.31 2230870 54.31 up up correct
BNGO.US Bionano Genomics Inc 20251203 0 1.68 1.75 1.68 1.73 231700 1.73 up up correct
BNR.US Burning Rock Biotech Limited 20251203 0 22 23.49 21.92 22.75 75008 22.75 up up correct
BNTC.US Benitec Biopharma Inc 20251203 0 11.74 13 11.65 12.58 816859 12.58 up up correct
BNTX.US BioNTech SE 20251203 0 96.56 98.2 96.2 96.73 3483600 96.73 up up correct
BOKF.US BOK Financial Corporation 20251203 0 114.42 118.025 114.235 116.54 249241 115.9897 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251203 0 5.08 5.36 4.9 5.27 38575 5.27 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20251203 0 1.78 1.82 1.7501 1.79 13406 1.79 up up correct
BOOM.US DMC Global Inc 20251203 0 5.88 6.365 5.88 6.36 225746 6.36 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20251203 0 4.39 4.64 4.36 4.61 174500 4.61 up up correct
BOTJ.US Bank of the James Financial Group Inc 20251203 0 17.75 17.75 17.575 17.73 1341 17.6445 down down correct
BOXL.US Boxlight Corporation 20251203 0 0.8508 0.8799 0.8145 0.8461 18640 5.0766 down down correct
BPOP.US Popular Inc 20251203 0 114.4 117.29 113.51 117.27 531662 116.5189 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251203 0 25.03 25.15 25.03 25.08 4284 24.7018 up up correct
BPRN.US The Bank of Princeton 20251203 0 33.51 34.015 33.44 33.96 9103 33.6459 up up correct
BPTH.US Bio 20251203 0 0.07 0.08 0.07 0.07 18200 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251203 0 15.55 15.63 15.47 15.51 27400 15.138 down down correct
BPYPN.US Brookfield Property Partners L.P 20251203 0 13.48 13.505 13.27 13.42 10100 13.0807 down down correct
BPYPO.US Brookfield Property Partners L.P 20251203 0 14.5 14.52 14.37 14.41 15800 14.0376 down down correct
BPYPP.US Brookfield Property Partners L.P 20251203 0 14.81 14.81 14.57 14.57 30800 14.2151 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251203 0 2.17 2.2 2.13 2.1801 8070 2.1801 up up correct
BRID.US Bridgford Foods Corporation 20251203 0 7.76 7.76 7.76 7.76 600 7.76
BRKR.US Bruker Corporation 20251203 0 47.29 48.8 47.29 47.86 1589247 47.8102 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251203 0 1.76 1.89 1.75 1.85 39598 1.85 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251203 0 1.073 1.12 1.05 1.08 17454 1.08 up up correct
BRY.US Berry Corporation 20251203 0 3.38 3.455 3.38 3.44 463729 3.44 up up correct
BRZE.US Braze Inc. Class A Common Stock 20251203 0 29.13 29.55 28.8 29.38 937300 29.38 up up correct
BSBK.US Bogota Financial Corp 20251203 0 8.36 8.5514 8.35 8.35 4527 8.35 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251203 0 15.51 15.72 15.4702 15.59 14436 15.3975 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20251203 0 0.004 0.004 0.004 0.004 1054100 0.004
BSRR.US Sierra Bancorp 20251203 0 31.44 32.815 31.44 32.68 60972 32.4557 up up correct
BSVN.US Bank7 Corp 20251203 0 42.6 43.13 42.35 43.13 5683 42.8643 up up correct
BSY.US Bentley Systems Incorporated 20251203 0 42.35 42.78 42.18 42.62 1138100 42.55 up up correct
BTAI.US BioXcel Therapeutics Inc 20251203 0 1.86 1.9299 1.82 1.91 482606 1.91 up up correct
BTBD.US BT Brands Inc. Common Stock 20251203 0 1.53 1.59 1.47 1.53 11742 1.53
BTBT.US Bit Digital Inc 20251203 0 2.28 2.34 2.22 2.33 35800200 2.33 up up correct
BTCS.US BTCS Inc. Common Stock 20251203 0 3.15 3.315 3.11 3.3 691472 3.3 up up correct
BTCY.US Biotricity Inc. Common Stock 20251203 0 0.48 0.4903 0.4601 0.4753 9700 0.4753 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251203 0 6.71 6.78 6.66 6.73 971000 6.5715 up up correct
BUSE.US First Busey Corporation 20251203 0 23.62 24.08 23.27 23.94 384817 23.6979 up up correct
BVS.US Bioventus Inc 20251203 0 7.61 7.6557 7.39 7.57 339293 7.57 down down correct
BWAY.US BrainsWay Ltd 20251203 0 17.26 17.26 16.67 17.19 90200 8.595 down down correct
BWB.US Bridgewater Bancshares Inc 20251203 0 17.62 17.96 17.35 17.89 75607 17.89 up up correct
BWEN.US Broadwind Inc 20251203 0 3.1 3.24 2.99 3.16 200753 3.16 up up correct
BWFG.US Bankwell Financial Group Inc 20251203 0 47 47.63 46.8 47.25 56466 47.0606 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20251203 0 34.67 35.99 34.05 35.15 103662 35.15 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20251203 0 14.58 14.63 14.255 14.57 13900 14.57 down up incorrect
BYFC.US Broadway Financial Corporation 20251203 0 6.34 6.59 6.3 6.3425 2599 6.3425 up up correct
BYND.US Beyond Meat Inc 20251203 0 1.23 1.27 1.15 1.25 77682484 1.25 up up correct
BYRN.US Byrna Technologies Inc 20251203 0 18.11 18.3499 17.67 18.31 267996 18.31 up up correct
BYSI.US BeyondSpring Inc 20251203 0 1.86 1.97 1.86 1.9 16413 1.9 up down incorrect
BZ.US Kanzhun Ltd ADR 20251203 0 21.86 22.115 21.5356 21.63 1911928 21.63 down up incorrect
BZUN.US Baozun Inc 20251203 0 2.76 2.85 2.73 2.85 226514 2.85 up down incorrect
CAAS.US China Automotive Systems Inc 20251203 0 4 4.13 4 4.12 18449 4.12 up down incorrect
CABA.US Cabaletta Bio Inc 20251203 0 2.34 2.56 2.32 2.5 3302840 2.5 up up correct
CAC.US Camden National Corporation 20251203 0 41.22 43.23 41.22 42.87 72263 42.4693 up up correct
CACC.US Credit Acceptance Corporation 20251203 0 463 474.68 457.7 474.41 105565 474.41 up up correct
CADCX.US CADCX 20251203 0 24.77 24.77 24.77 24.77 0 24.4608
CADE.US PA 20251203 0 21.62 21.6599 21.2179 21.605 3574 21.2576 down down correct
CADEX.US CADEX 20251203 0 24.9 24.9 24.9 24.9 0 24.3965
CADFX.US CION Ares Diversified Credit Fund W 20251203 0 25.16 25.16 25.16 25.16 0 24.8168
CADL.US Candel Therapeutics Inc. Common Stock 20251203 0 4.45 5.05 4.425 5.02 1210882 5.02 up up correct
CADSX.US CADSX 20251203 0 25.01 25.01 25.01 25.01 0 24.6828
CADUX.US CADUX 20251203 0 25.14 25.14 25.14 25.14 0 24.7766
CADWX.US CADWX 20251203 0 24.97 24.97 24.97 24.97 0 24.6288
CAKE.US The Cheesecake Factory Incorporated 20251203 0 48 48.89 47.93 48.4 852400 48.1715 up up correct
CALA.US Calithera Biosciences Inc 20251203 0 0.0002 0.0002 0.0002 0.0002 10080 0.0002
CALM.US Cal 20251203 0 81.61 83.44 81.61 82.67 963481 81.9581 up up correct
CAMP.US CalAmp Corp 20251203 0 3.41 3.505 3.16 3.25 56800 3.25 down down correct
CAMT.US Camtek Ltd 20251203 0 112.06 117.2 109.48 116.93 842072 116.93 up up correct
CAN.US Canaan Inc 20251203 0 0.982 0.99 0.93 0.952 17942700 0.952 down down correct
CAPR.US Capricor Therapeutics Inc 20251203 0 30 40.37 21.5 29.96 56959102 29.96 down down correct
CAR.US Avis Budget Group Inc 20251203 0 131.93 135.1 130.9 134.82 372800 134.82 up up correct
CARE.US Carter Bankshares Inc 20251203 0 18.61 18.96 18.61 18.9 66920 18.9 up up correct
CARG.US CarGurus Inc 20251203 0 35.6 36.28 34.9651 36.02 619345 36.02 up up correct
CARV.US Carver Bancorp Inc 20251203 0 1.59 1.64 1.59 1.64 13421 1.64 up up correct
CASH.US Meta Financial Group Inc 20251203 0 72.2 74.32 72.04 74.11 264741 74.0593 up up correct
CASI.US CASI Pharmaceuticals Inc 20251203 0 0.96 1 0.94 0.94 21905 0.94 down down correct
CASS.US Cass Information Systems Inc 20251203 0 42.57 43.67 42.57 43.595 69884 42.964 up up correct
CASY.US Casey's General Stores Inc 20251203 0 562.8 570 554.09 555.3 237764 554.7822 down down correct
CATY.US Cathay General Bancorp 20251203 0 48.8 49.89 48.8 49.61 419800 49.2515 up up correct
CBAN.US Colony Bankcorp Inc 20251203 0 17.15 17.5 17.105 17.37 84332 17.2695 up up correct
CBAT.US CBAK Energy Technology Inc 20251203 0 0.88 0.92 0.88 0.918 105887 0.918 up up correct
CBFV.US CB Financial Services Inc 20251203 0 35.56 36.9 35.56 36.52 9349 36.2451 up up correct
CBIO.US Catalyst Biosciences Inc 20251203 0 13.05 13.4317 12.61 13.41 32508 13.41 up up correct
CBNK.US Capital Bancorp Inc 20251203 0 28.07 28.705 27.81 28.67 72936 28.5651 up up correct
CBOE.US Cboe Global Markets Inc 20251203 0 255.9 256.25 252.31 253.9 556600 253.2746 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20251203 0 28.52 29.1999 28.301 28.86 1029900 28.6634 up up correct
CBSH.US Commerce Bancshares Inc 20251203 0 50.65 52.62 50.64 52.36 1317400 52.0805 up down incorrect
CCAP.US Crescent Capital BDC Inc 20251203 0 14.2 14.57 14.2 14.56 125300 14.14 up up correct
CCB.US Coastal Financial Corporation 20251203 0 107.92 110.48 107.745 110.04 106544 110.04 up up correct
CCBG.US Capital City Bank Group Inc 20251203 0 42.23 42.91 42.22 42.88 38452 42.88 up up correct
CCCC.US C4 Therapeutics Inc 20251203 0 2.45 2.84 2.41 2.81 4013600 2.81 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251203 0 21 21.3 21 21.3 55900 20.7378 up up correct
CCEL.US Cryo 20251203 0 3.57 4.08 3.57 3.85 4200 3.85 up up correct
CCEP.US Coca 20251203 0 92.79 93.445 91.16 91.64 1448122 91.64 down down correct
CCLFX.US CCLFX 20251203 0 10.66 10.66 10.66 10.66 0 10.379
CCNE.US CNB Financial Corporation 20251203 0 26.31 26.99 26.285 26.95 117816 26.7768 up up correct
CCNEP.US CNB Financial Corporation 20251203 0 25 25.39 25 25 2400 24.5603
CCOI.US Cogent Communications Holdings Inc 20251203 0 19.84 20.13 19.25 19.59 841100 19.5728 down down correct
CCRN.US Cross Country Healthcare Inc 20251203 0 10 10 9.15 9.45 1237732 9.45 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20251203 0 22.4 22.93 22.297 22.79 140427 22.79 up down incorrect
CD.US Chindata Group Holdings Limited 20251203 0 6.53 7.115 6.07 7.04 266900 7.04 up down incorrect
CDLX.US Cardlytics Inc 20251203 0 1.08 1.25 1.03 1.23 1341733 1.23 up up correct
CDNA.US CareDx Inc 20251203 0 17.68 18.99 17.42 18.85 1065343 18.85 up up correct
CDNS.US Cadence Design Systems Inc 20251203 0 315.795 338 315.68 336.11 2677068 336.11 up up correct
CDTX.US Cidara Therapeutics Inc 20251203 0 219.89 221.2 219.74 220.98 1264140 220.98 up up correct
CDW.US CDW Corporation 20251203 0 142.99 145.16 142.42 143.68 965600 142.9589 up up correct
CDXS.US Codexis Inc 20251203 0 1.67 1.7598 1.66 1.69 2325358 1.69 up up correct
CDZI.US Cadiz Inc 20251203 0 5.33 5.6899 5.3 5.66 839584 5.66 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20251203 0 19.39 19.6 19.39 19.5 18800 18.9522 up up correct
CEDAX.US CEDAX 20251203 0 21.83 21.83 21.83 21.83 0 21.0325
CEDTX.US CEDTX 20251203 0 21.68 21.68 21.68 21.68 0 20.9114
CELC.US Celcuity Inc 20251203 0 98.33 101.71 97.5 100 735192 100 up up correct
CELH.US Celsius Holdings Inc 20251203 0 41 42.78 40.65 42 6279700 42 up up correct
CELU.US Celularity Inc 20251203 0 2.02 2.0499 1.95 2.02 99128 2.02
CELUW.US Celularity Inc 20251203 0 0.02 0.0214 0.0193 0.0214 382 0.0214 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20251203 0 0.1 0.1079 0.0999 0.1049 26124 0.1049 up up correct
CENT.US Central Garden & Pet Company 20251203 0 33.65 34.165 33.65 33.9 54774 33.9 up up correct
CENTA.US Central Garden & Pet Company 20251203 0 30.54 30.92 30.49 30.75 234384 30.75 up up correct
CENX.US Century Aluminum Company 20251203 0 30 31.34 29.89 30.94 3089946 30.94 up up correct
CERS.US Cerus Corporation 20251203 0 1.85 2.015 1.85 1.99 1958609 1.99 up up correct
CERT.US Certara Inc 20251203 0 9.24 9.705 9.209 9.68 1385852 9.68 up down incorrect
CETX.US Cemtrex Inc 20251203 0 2.75 2.75 2.5 2.6 172200 2.6 down up incorrect
CEVA.US CEVA Inc 20251203 0 21.47 22.405 21.294 22.07 682088 22.07 up up correct
CFBK.US CF Bankshares Inc 20251203 0 23.84 23.85 23.72 23.75 43800 23.6709 down up incorrect
CFFI.US C&F Financial Corporation 20251203 0 68.28 69.63 68.28 69.63 2908 69.1939 up up correct
CFFN.US Capitol Federal Financial Inc 20251203 0 6.77 6.83 6.7493 6.83 1029066 6.7141 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251203 0 23.025 23.665 22.415 23.65 6132700 23.65 up up correct
CG.US The Carlyle Group Inc 20251203 0 54.27 55.83 54.18 55.79 1446203 55.4314 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251203 0 17.47 17.581 17.47 17.58 25500 17.2912 up down incorrect
CGBD.US TCG BDC Inc 20251203 0 12.74 12.95 12.74 12.89 516727 12.4843 up down incorrect
CGC.US Canopy Growth Corporation 20251203 0 1.11 1.21 1.1 1.16 20624300 1.16 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251203 0 22.47 22.47 22.47 22.47 0 22.0787
CGEM.US Cullinan Oncology Inc 20251203 0 10.18 10.68 10.01 10.5 958694 10.5 up up correct
CGEN.US Compugen Ltd 20251203 0 1.51 1.58 1.51 1.57 114976 1.57 up up correct
CGNT.US Cognyte Software Ltd 20251203 0 8.33 8.545 8.3 8.53 248317 8.53 up up correct
CGNX.US Cognex Corporation 20251203 0 37.17 37.96 37.17 37.69 2438400 37.6342 up up correct
CGO.US Calamos Global Total Return Fund 20251203 0 11.24 11.34 11.24 11.33 16100 11.1018 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20251203 0 1.63 1.81 1.61 1.8 2106629 1.8 up up correct
CHCI.US Comstock Holding Companies Inc 20251203 0 13.43 13.82 13.19 13.49 39395 13.49 up up correct
CHCO.US City Holding Company 20251203 0 120.68 123.745 120.54 122.78 91241 121.9111 up up correct
CHDN.US Churchill Downs Incorporated 20251203 0 111.5 113 111.035 111.615 854559 111.1834 up up correct
CHEF.US The Chefs' Warehouse Inc 20251203 0 59.99 60.87 57.915 60.3 615990 60.3 up up correct
CHEK.US Check 20251203 0 1.64 1.77 1.63 1.71 138055 1.71 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251203 0 10.83 10.87 10.77 10.85 121800 10.5721 up up correct
CHKP.US Check Point Software Technologies Ltd 20251203 0 181.63 191.935 180.74 191.1 1283543 191.1 up up correct
CHMG.US Chemung Financial Corporation 20251203 0 52.78 53.63 52.78 53.63 34955 53.3291 up up correct
CHNR.US China Natural Resources Inc 20251203 0 3.76 3.79 3.6213 3.74 8590 3.74 down down correct
CHRS.US Coherus BioSciences Inc 20251203 0 1.18 1.245 1.15 1.22 990787 1.22 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20251203 0 159.42 161.16 158.46 159.54 1577400 158.3624 up up correct
CHSCL.US CHS Inc 20251203 0 25.63 25.71 25.619 25.7051 15997 25.2376 up up correct
CHSCM.US CHS Inc 20251203 0 24.99 25.15 24.99 25.04 25238 24.6178 up up correct
CHSCN.US CHS Inc 20251203 0 25.12 25.21 25.12 25.14 13699 24.6988 up up correct
CHSCO.US CHS Inc 20251203 0 26.37 26.43 26.28 26.28 13862 25.7919 down down correct
CHSCP.US CHS Inc 20251203 0 27.59 27.62 27.49 27.57 21729 27.0832 down down correct
CHTR.US Charter Communications Inc 20251203 0 196.69 201.66 196 199.96 1346500 199.96 up up correct
CHW.US Calamos Global Dynamic Income Fund 20251203 0 7.27 7.35 7.24 7.29 150300 7.1484 up up correct
CHY.US Calamos Convertible and High Income Fund 20251203 0 11.51 11.54 11.48 11.5 131700 11.2085 down down correct
CIFR.US Cipher Mining Inc 20251203 0 17.56 18.765 16.96 18.63 31538754 18.63 up up correct
CIFRW.US Cipher Mining Inc 20251203 0 4.74 5.03 4.59 4.98 157711 4.9678 up up correct
CIGI.US Colliers International Group Inc 20251203 0 142.81 144.96 142.44 144.21 112492 144.0656 up up correct
CINF.US Cincinnati Financial Corporation 20251203 0 163.77 164.56 161.66 162.83 497200 161.9832 down down correct
CIVB.US Civista Bancshares Inc 20251203 0 22.96 23.26 22.76 23.26 129645 23.0917 up down incorrect
CIZN.US Citizens Holding Company 20251203 0 7.78 7.78 7.78 7.78 3000 7.78
CLAR.US Clarus Corporation 20251203 0 3.58 3.71 3.496 3.7 97511 3.7 up down incorrect
CLBK.US Columbia Financial Inc 20251203 0 16.34 16.96 16.34 16.96 93952 16.96 up down incorrect
CLBT.US Cellebrite DI 20251203 0 17.78 18.1 17.484 18 1011000 18 up up correct
CLDX.US Celldex Therapeutics Inc 20251203 0 26.82 28.49 26.68 27.81 804400 27.81 up up correct
CLFD.US Clearfield Inc 20251203 0 28.46 28.65 27.67 28.29 126133 28.29 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20251203 0 2.04 2.0835 2 2.0675 12824 2.0675 up up correct
CLIR.US ClearSign Technologies Corporation 20251203 0 0.7212 0.7993 0.7199 0.768 87314 0.768 up up correct
CLLS.US Cellectis S.A 20251203 0 4.73 4.75 4.52 4.66 52670 4.66 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251203 0 19.76 19.8 19.43 19.63 733189 19.63 down down correct
CLNE.US Clean Energy Fuels Corp 20251203 0 2.23 2.32 2.23 2.3 1010155 2.3 up up correct
CLNN.US Clene Inc 20251203 0 9.295 9.535 7.21 7.22 3457894 7.22 down down correct
CLNNW.US Clene Inc 20251203 0 0.0065 0.0074 0.0065 0.0074 37198 0.0074 up up correct
CLOV.US Clover Health Investments Corp 20251203 0 2.5 2.63 2.48 2.62 4431408 2.62 up up correct
CLPS.US CLPS Incorporation 20251203 0 0.89 0.9 0.89 0.9 3425 0.9 up up correct
CLPT.US ClearPoint Neuro Inc 20251203 0 13.32 14.1425 13 14.08 638438 14.08 up up correct
CLRB.US Cellectar Biosciences Inc 20251203 0 3.52 3.8 3.3001 3.69 49221 3.69 up up correct
CLRO.US ClearOne Inc 20251203 0 5.07 5.2404 5.07 5.14 1130 5.14 up up correct
CLSK.US CleanSpark Inc 20251203 0 13.96 14.67 13.514 14.49 35396500 14.49 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251203 0 15.05 15.05 15 15.04 3934 15.04 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20251203 0 0.0003 0.0003 0.0003 0.0003 177 0.0003
CLWT.US Euro Tech Holdings Company Limited 20251203 0 1.1 1.1099 1.07 1.0999 10476 1.0999 down down correct
CMBM.US Cambium Networks Corporation 20251203 0 1.57 1.72 1.56 1.68 817509 1.68 up up correct
CMCO.US Columbus McKinnon Corporation 20251203 0 16.42 17.05 16.42 17.03 167539 16.9738 up up correct
CMCSA.US Comcast Corporation 20251203 0 26.9492 27.494 26.8342 27.419 27648740 25.3995 up up correct
CMCT.US CIM Commercial Trust Corporation 20251203 0 3.91 4.37 3.64 4.06 9312400 4.06 up up correct
CME.US CME Group Inc 20251203 0 276.05 279.81 273.12 274.34 1847526 273.0811 down down correct
CMLS.US Cumulus Media Inc 20251203 0 0.1048 0.1048 0.091 0.0911 70933 0.0911 down down correct
CMMB.US Chemomab Therapeutics Ltd 20251203 0 2.53 2.68 2.48 2.49 93400 2.49 down down correct
CMPR.US Cimpress plc 20251203 0 70.65 75.165 70.65 73.69 175561 73.69 up up correct
CMPS.US COMPASS Pathways plc 20251203 0 4.93 5.17 4.9 5.09 2249597 5.09 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251203 0 5.39 5.39 5.17 5.28 2065461 5.28 down down correct
CMTL.US Comtech Telecommunications Corp 20251203 0 3.15 3.25 3 3.24 137294 3.24 up up correct
CNDT.US Conduent Incorporated 20251203 0 1.88 2.03 1.87 2 1382156 2 up up correct
CNET.US ZW Data Action Technologies Inc 20251203 0 1.44 1.49 1.44 1.45 2100 1.45 up up correct
CNEY.US CN Energy Group. Inc 20251203 0 0.989 1.02 0.97 1 347647 1 up up correct
CNOB.US ConnectOne Bancorp Inc 20251203 0 25.64 26.33 25.53 26.3 300900 26.1279 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20251203 0 24.149 24.15 24.05 24.05 15700 23.7321 down up incorrect
CNRLX.US CNRLX 20251203 0 17.12 17.12 17.12 17.12 0 16.4382
CNROX.US CNROX 20251203 0 5.97 5.97 5.97 5.97 0 5.3319
CNSP.US CNS Pharmaceuticals Inc 20251203 0 6.44 6.66 6.11 6.66 10200 6.66 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251203 0 28.35 29.52 28.35 29.07 2015300 29.07 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20251203 0 2.7 2.7 2.5 2.65 508296 2.65 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20251203 0 1.06 1.1 1.02 1.09 421676 1.09 up up correct
CNTY.US Century Casinos Inc 20251203 0 1.45 1.47 1.32 1.33 338020 1.33 down down correct
CNXC.US Concentrix Corporation 20251203 0 36.51 37.53 36.235 36.93 1241400 36.5858 up up correct
CNXN.US PC Connection Inc 20251203 0 58.98 59.26 58.48 59.04 52041 58.855 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20251203 0 54.65 55.09 53.95 54.62 598400 54.62 down down correct
COCP.US Cocrystal Pharma Inc 20251203 0 1.02 1.0499 1.013 1.04 46497 1.04 up up correct
CODA.US Coda Octopus Group Inc 20251203 0 8.6 8.72 8.2527 8.505 46782 8.505 down down correct
CODX.US Co 20251203 0 0.36 0.3747 0.3533 0.3566 32560 10.698 down down correct
COF.US PN 20251203 0 16.31 16.42 16.3 16.32 37003 16.063 up up correct
COFS.US ChoiceOne Financial Services Inc 20251203 0 30.65 31.95 30.6 31.7 156427 31.4118 up up correct
COGT.US Cogent Biosciences Inc 20251203 0 39.69 40.08 38.53 39.16 2371259 39.16 down down correct
COHR.US Coherent Inc 20251203 0 164.37 171.18 158.21 170.96 4085700 170.96 up down incorrect
COHU.US Cohu Inc 20251203 0 24.34 25.287 24.131 25.09 727956 25.09 up down incorrect
COIN.US Coinbase Global Inc 20251203 0 268 277.5923 264.13 276.92 9466658 276.92 up down incorrect
COKE.US Coca 20251203 0 162.73 165 162.73 164.38 290411 164.1059 up down incorrect
COLB.US Columbia Banking System Inc 20251203 0 27.72 28.32 27.72 28.17 3898700 27.8292 up up correct
COLL.US Collegium Pharmaceutical Inc 20251203 0 47.51 48.37 47.28 47.85 683811 47.85 up up correct
COLM.US Columbia Sportswear Company 20251203 0 54.48 55.845 54.445 55.18 438825 55.18 up down incorrect
COMM.US CommScope Holding Company Inc 20251203 0 19.6 19.6885 18.5101 19.02 4415504 19.02 down up incorrect
COMS.US COMSovereign Holding Corp 20251203 0 0.0013 0.0013 0.0013 0.0013 315 0.0013
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251203 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20251203 0 25.25 27.282 25.25 27.282 2200 27.1881 up up correct
CORT.US Corcept Therapeutics Incorporated 20251203 0 81.04 84.47 80.8295 83.67 724528 83.67 up up correct
COST.US Costco Wholesale Corporation 20251203 0 920.81 926.32 916.02 922.26 1886800 921.0018 up up correct
CPHC.US Canterbury Park Holding Corporation 20251203 0 15.04 15.27 15.04 15.27 967 15.1993 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20251203 0 2.25 2.39 2.2039 2.28 136252 2.28 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251203 0 0.42 0.448 0.4 0.422 60100 0.422 up up correct
CPRDX.US CPRDX 20251203 0 11.39 11.39 11.39 11.39 0 11.1955
CPREX.US CPREX 20251203 0 11.39 11.39 11.39 11.39 0 11.1906
CPRSX.US CPRSX 20251203 0 11.38 11.38 11.38 11.38 0 11.2042
CPRT.US Copart Inc 20251203 0 38.91 39.29 38.73 38.85 6919400 38.85 down down correct
CPRTX.US CPRTX 20251203 0 11.38 11.38 11.38 11.38 0 11.2031
CPRX.US Catalyst Pharmaceuticals Inc 20251203 0 22.82 23.24 22.66 23.1 1036497 23.1 up up correct
CPSH.US CPS Technologies Corporation 20251203 0 3.26 3.29 3.18 3.24 66917 3.24 down down correct
CPSS.US Consumer Portfolio Services Inc 20251203 0 8.205 8.58 8.205 8.56 19398 8.56 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251203 0 14.81 15.09 14.81 14.87 107500 14.4533 up up correct
CRAI.US CRA International Inc 20251203 0 182.69 189.61 178.78 186.66 115876 186.66 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251203 0 10.11 10.77 10.095 10.67 256430 10.67 up up correct
CRBU.US Caribou Biosciences Inc 20251203 0 1.76 1.87 1.76 1.86 808232 1.86 up up correct
CRCT.US Cricut Inc 20251203 0 4.88 5.025 4.88 5.01 363992 4.909 up up correct
CRDF.US Cardiff Oncology Inc 20251203 0 2.05 2.15 2.03 2.13 837700 2.13 up up correct
CRDFX.US CRDFX 20251203 0 22.47 22.47 22.47 22.47 0 21.8577
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251203 0 22.47 22.47 22.47 22.47 0 22.0232
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251203 0 0.91 0.968 0.8814 0.9442 881060 0.9442 up up correct
CRDLX.US CRDLX 20251203 0 22.47 22.47 22.47 22.47 0 22.0517
CRDTX.US Griffin Inst Access Credit Fund CL A 20251203 0 22.48 22.48 22.48 22.48 0 22.0469
CREDX.US CREDX 20251203 0 8.25 8.25 8.25 8.25 0 8.0624
CREG.US China Recycling Energy Corporation 20251203 0 1.15 1.1874 1.15 1.16 12883 1.16 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251203 0 1.06 1.14 1.02 1.1 10119 1.1 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251203 0 11.27 11.88 11.27 11.74 649000 11.74 up up correct
CREX.US Creative Realities Inc 20251203 0 2.82 2.96 2.8 2.9 73782 2.9 up up correct
CRIS.US Curis Inc 20251203 0 1.22 1.26 1.2 1.25 106464 1.25 up up correct
CRKN.US Crown ElectroKinetics Corp 20251203 0 0.101 0.105 0.101 0.105 1500 0.105 up up correct
CRMD.US CorMedix Inc 20251203 0 9.835 10.36 9.75 10.32 2153247 10.32 up up correct
CRMT.US America's Car 20251203 0 21.75 23.787 21.152 23.37 217328 23.37 up up correct
CRNC.US Cerence Inc 20251203 0 11.06 12.13 10.97 12.11 2116600 12.11 up up correct
CRNT.US Ceragon Networks Ltd 20251203 0 1.95 1.99 1.93 1.98 451898 1.98 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20251203 0 45.12 48.13 44.52 46.98 1154339 46.98 up up correct
CRON.US Cronos Group Inc 20251203 0 2.46 2.55 2.46 2.51 1052493 2.51 up up correct
CROX.US Crocs Inc 20251203 0 85.5 90.7 85.395 89.35 1835508 89.35 up up correct
CRSP.US CRISPR Therapeutics AG 20251203 0 51.49 56.01 51.1601 55.99 1948883 55.99 up up correct
CRSR.US Corsair Gaming Inc 20251203 0 6.45 6.84 6.4 6.71 1115977 6.71 up up correct
CRTD.US Creatd Inc 20251203 0 0.371 0.4 0.371 0.4 280 8 up up correct
CRTO.US Criteo S.A 20251203 0 19.38 19.78 19.18 19.76 537141 19.76 up down incorrect
CRUS.US Cirrus Logic Inc 20251203 0 122.86 124.0072 121.87 122.15 639948 122.15 down down correct
CRVL.US CorVel Corporation 20251203 0 72.1 72.52 71.26 71.44 144756 71.44 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251203 0 8.06 8.485 8.05 8.44 914843 8.44 up up correct
CRWD.US CrowdStrike Holdings Inc 20251203 0 497.99 525 486.3 524.17 5578800 524.17 up up correct
CRWS.US Crown Crafts Inc 20251203 0 2.74 2.79 2.7 2.73 98741 2.6528 down down correct
CSBR.US Champions Oncology Inc 20251203 0 5.97 6.0689 5.96 5.99 10347 5.99 up up correct
CSCO.US Cisco Systems Inc 20251203 0 76.59 77.82 75.65 77.75 16088400 77.3362 up up correct
CSGP.US CoStar Group Inc 20251203 0 68.22 69.12 68.03 69.02 2449698 69.02 up up correct
CSGS.US CSG Systems International Inc 20251203 0 78 78.025 77.41 77.42 382319 77.0983 down down correct
CSIQ.US Canadian Solar Inc 20251203 0 25.75 25.75 23.36 23.43 5427791 23.43 down down correct
CSPI.US CSP Inc 20251203 0 11.23 11.48 11.1 11.45 6500 11.3849 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20251203 0 18.9 19.145 18.89 19.12 345228 18.7754 up up correct
CSTE.US Caesarstone Ltd 20251203 0 1.62 1.73 1.5501 1.69 182737 1.69 up up correct
CSTL.US Castle Biosciences Inc 20251203 0 39.1 40.055 38.69 39.41 301737 39.41 up up correct
CSWC.US Capital Southwest Corporation 20251203 0 21.24 21.85 21.24 21.82 509165 21.2144 up up correct
CSX.US CSX Corporation 20251203 0 35.01 35.96 34.97 35.95 14605900 35.832 up up correct
CTAS.US Cintas Corporation 20251203 0 184.19 185.21 183.35 184.71 1515200 184.2861 up up correct
CTBI.US Community Trust Bancorp Inc 20251203 0 56.11 57.145 56 57.08 46862 56.5768 up up correct
CTHR.US Charles & Colvard Ltd 20251203 0 0.101 0.101 0.101 0.101 274 0.101
CTKB.US Cytek Biosciences Inc. Common Stock 20251203 0 5.42 5.5 5.33 5.36 686196 5.36 down down correct
CTLP.US Cantaloupe Inc 20251203 0 10.57 10.58 10.545 10.58 566046 10.58 up up correct
CTMX.US CytomX Therapeutics Inc 20251203 0 3.81 4.015 3.655 4 2195955 4 up up correct
CTRE.US CareTrust REIT Inc 20251203 0 37.44 37.79 37.09 37.7 1729928 37.358 up down incorrect
CTRM.US Castor Maritime Inc 20251203 0 1.95 2.15 1.95 2.1 263657 2.1 up down incorrect
CTRN.US Citi Trends Inc 20251203 0 44.25 47.16 43.28 43.81 138972 43.81 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20251203 0 77.73 79.525 77.5 79.24 3784543 78.8388 up down incorrect
CTSO.US Cytosorbents Corporation 20251203 0 0.78 0.8 0.705 0.73 93392 0.73 down down correct
CTXR.US Citius Pharmaceuticals Inc 20251203 0 1.27 1.29 1.14 1.145 526245 1.145 down down correct
CUE.US Cue Biopharma Inc 20251203 0 0.57 0.5899 0.555 0.5611 170318 0.5611 down down correct
CUEN.US Cuentas Inc 20251203 0 0.1887 0.1887 0.0215 0.0416 11650 0.0416 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20251203 0 11.97 11.97 11.97 11.97 186 11.8593
CURI.US CuriosityStream Inc 20251203 0 4.52 4.59 4.42 4.56 320500 4.3766 up up correct
CVAC.US CureVac N.V 20251203 0 5.13 5.23 5.13 5.16 1477185 5.16 up up correct
CVBF.US CVB Financial Corp 20251203 0 19.79 20.11 19.79 19.96 553315 19.7561 up down incorrect
CVCO.US Cavco Industries Inc 20251203 0 580 608.0599 580 586.69 237327 586.69 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20251203 0 1.722 1.75 1.71 1.72 96286 1.72 down down correct
CVGW.US Calavo Growers Inc 20251203 0 20.6 20.83 20.08 20.24 356151 20.0575 down down correct
CVLG.US Covenant Logistics Group Inc 20251203 0 20.88 21.79 20.87 21.7 131055 21.5773 up down incorrect
CVLT.US Commvault Systems Inc 20251203 0 122.39 124.16 121.6475 123.95 452526 123.95 up down incorrect
CVRX.US CVRx Inc. Common Stock 20251203 0 9 9.36 8.85 9.26 131011 9.26 up up correct
CVV.US CVD Equipment Corporation 20251203 0 3.53 3.5799 3.3965 3.43 7880 3.43 down down correct
CWBC.US Community West Bancshares 20251203 0 23.1 23.63 22.97 23.53 295200 23.4186 up up correct
CWCO.US Consolidated Water Co. Ltd 20251203 0 33.67 33.985 33.3031 33.98 56052 33.8452 up up correct
CWST.US Casella Waste Systems Inc 20251203 0 95.72 97.205 95.425 95.68 544061 95.68 down down correct
CXDO.US Crexendo Inc 20251203 0 6.67 6.76 6.6001 6.75 121942 6.75 up up correct
CYBR.US CyberArk Software Ltd 20251203 0 453.49 467 451.835 466.48 603652 466.48 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20251203 0 1.5 1.55 1.48 1.53 56300 1.53 up up correct
CYPS.US Cyclo3pss Corporation 20251203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251203 0 9.19 9.49 9.17 9.41 435900 9.41 up up correct
CYTK.US Cytokinetics Incorporated 20251203 0 63.69 65.51 63.59 64.66 2222600 64.66 up up correct
CZNC.US Citizens & Northern Corporation 20251203 0 20.21 20.66 20.21 20.5 48712 20.2478 up up correct
CZR.US Caesars Entertainment Inc 20251203 0 23.09 23.65 23.01 23.52 5003500 23.52 up up correct
CZWI.US Citizens Community Bancorp Inc 20251203 0 17.45 17.71 17.2873 17.67 28146 17.5729 up up correct
DAKT.US Daktronics Inc 20251203 0 18.3 18.68 17.3 17.98 468477 17.98 down up incorrect
DARE.US Daré Bioscience Inc 20251203 0 1.75 1.78 1.7 1.745 78505 1.745 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251203 0 8.48 8.535 8.215 8.31 3552393 8.31 down down correct
DBGI.US Digital Brands Group Inc 20251203 0 6.52 6.825 6.51 6.68 24200 6.68 up up correct
DBVT.US DBV Technologies S.A 20251203 0 13.21 13.22 12.75 12.99 996396 12.99 down down correct
DBX.US Dropbox Inc 20251203 0 29.47 30.025 29.44 29.94 2795562 29.94 up up correct
DCBO.US Docebo Inc 20251203 0 21.27 21.65 21.08 21.6 130925 21.6 up up correct
DCGO.US DocGo Inc 20251203 0 0.965 1.08 0.96 1.08 801075 1.08 up up correct
DCOM.US Dime Community Bancshares Inc 20251203 0 29.1 29.92 29.1 29.74 243700 29.5012 up up correct
DCOMP.US Dime Community Bancshares Inc 20251203 0 18.65 18.98 18.619 18.87 6400 18.5347 up up correct
DCTH.US Delcath Systems Inc 20251203 0 9.34 9.73 9.25 9.66 518200 9.66 up down incorrect
DDOG.US Datadog Inc 20251203 0 156.14 156.3899 153.19 155.83 3728869 155.83 down down correct
DENN.US Denny's Corporation 20251203 0 6.19 6.19 6.17 6.19 1811623 6.19
DFH.US Dream Finders Homes Inc 20251203 0 19.38 20.26 19.29 19.76 370247 19.76 up up correct
DGICA.US Donegal Group Inc 20251203 0 19.87 20.115 19.6 19.93 110482 19.738 up up correct
DGII.US Digi International Inc 20251203 0 42.57 43.07 42 42.92 190957 42.92 up down incorrect
DGLY.US Digital Ally Inc 20251203 0 1.2 1.38 1.1874 1.31 37100 3.93 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20251203 0 2.71 2.71 2.545 2.59 412075 2.59 down down correct
DHC.US Diversified Healthcare Trust 20251203 0 4.8 4.855 4.765 4.81 669306 4.8015 up up correct
DHCNI.US DHCNI 20251203 0 16.72 17.16 16.72 16.99 12700 16.6431 up up correct
DHCNL.US Diversified Healthcare Trust 20251203 0 17.68 17.87 17.52 17.63 9064 17.2591 down down correct
DHIL.US Diamond Hill Investment Group Inc 20251203 0 115.91 118.179 115.4 116.9 29024 116.9 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20251203 0 6.2 6.6247 6.2 6.43 552678 6.43 up up correct
DIOD.US Diodes Incorporated 20251203 0 47.22 51.71 47.06 51.33 889300 51.33 up up correct
DJCO.US Daily Journal Corporation 20251203 0 485.94 501.66 483.08 499.97 67469 499.97 up up correct
DKNG.US DraftKings Inc 20251203 0 33.65 34.79 33.61 34.55 11895700 34.55 up up correct
DLHC.US DLH Holdings Corp 20251203 0 6.27 6.29 6.1091 6.28 19388 6.28 up up correct
DLO.US DLocal Limited Class A Common Shares 20251203 0 13.13 13.333 13.11 13.2 739212 13.2 up up correct
DLPN.US Dolphin Entertainment Inc 20251203 0 1.57 1.66 1.57 1.65 104492 1.65 up up correct
DLTH.US Duluth Holdings Inc 20251203 0 3.4925 3.4925 3.23 3.39 100099 3.39 down down correct
DLTR.US Dollar Tree Inc 20251203 0 108.875 114.375 107.4401 112.92 6526828 112.92 up up correct
DMAC.US DiaMedica Therapeutics Inc 20251203 0 8.19 8.6 7.8 8.51 337840 8.51 up up correct
DMLP.US Dorchester Minerals L.P 20251203 0 21.66 22.245 21.5846 22.18 227472 21.5201 up up correct
DMRC.US Digimarc Corporation 20251203 0 7.96 8.59 7.7962 8.52 93616 8.52 up up correct
DNLI.US Denali Therapeutics Inc 20251203 0 18.03 19.158 17.9 19 1474308 19 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251203 0 4.08 4.34 4.08 4.34 3157973 4.34 up up correct
DOCU.US DocuSign Inc 20251203 0 68.89 71.05 68.265 70.62 2268272 70.62 up up correct
DOGZ.US Dogness (International) Corporation 20251203 0 11.2 11.2678 10.6 10.96 34313 10.96 down down correct
DOMO.US Domo Inc 20251203 0 11.06 11.78 11.02 11.71 552488 11.71 up up correct
DOOO.US BRP Inc 20251203 0 69.49 70.89 69.49 70.77 151616 70.6146 up up correct
DORM.US Dorman Products Inc 20251203 0 130.22 131 128.5 128.9 184767 128.9 down down correct
DOX.US Amdocs Limited 20251203 0 75.52 76.09 74.835 75.98 1838991 75.4873 up up correct
DOYU.US DouYu International Holdings Limited 20251203 0 6.67 7.09 6.67 6.92 53900 6.92 up up correct
DPRO.US Draganfly Inc. Common Shares 20251203 0 7.01 7.7 6.83 7.65 1837466 7.65 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251203 0 32.48 33.119 32.48 33.059 35100 28.4784 up up correct
DRIO.US DarioHealth Corp 20251203 0 11.73 12.45 11.72 11.85 20800 11.85 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251203 0 2.89 3.03 2.89 3.01 70300 3.01 up up correct
DRVN.US Driven Brands Holdings Inc 20251203 0 14.6 15.365 14.5 15.095 2043766 15.095 up up correct
DSGN.US Design Therapeutics Inc 20251203 0 9.55 10 9.05 9.77 957032 9.77 up up correct
DSGX.US The Descartes Systems Group Inc 20251203 0 82.55 83.13 81.81 82.96 408221 82.96 up up correct
DSP.US Viant Technology Inc 20251203 0 11.17 11.29 10.99 11.28 141238 11.28 up up correct
DSWL.US Deswell Industries Inc 20251203 0 3.6 3.6 3.55 3.57 7181 3.57 down down correct
DTIL.US Precision BioSciences Inc 20251203 0 4.81 5.085 4.8 5.06 172647 5.06 up up correct
DTSS.US Datasea Inc 20251203 0 1.2 1.2395 1.15 1.23 45986 1.23 up up correct
DTST.US Data Storage Corporation 20251203 0 4.41 4.46 4.35 4.39 21000 4.39 down down correct
DTSTW.US Data Storage Corporation 20251203 0 0.23 0.2317 0.1815 0.2317 1262 0.2317 up up correct
DUO.US Fangdd Network Group Ltd 20251203 0 1.85 1.92 1.81 1.89 44200 1.89 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251203 0 183.35 186.36 181.2 185.34 1082900 185.34 up up correct
DUOT.US Duos Technologies Group Inc 20251203 0 10.71 10.755 10.1 10.23 242423 10.23 down down correct
DVAX.US Dynavax Technologies Corporation 20251203 0 10.88 11.095 10.86 10.97 1516664 10.97 up up correct
DWSN.US Dawson Geophysical Company 20251203 0 1.98 2.03 1.94 1.96 11700 1.96 down down correct
DXCM.US DexCom Inc 20251203 0 64.43 65.16 64.09 64.85 3710800 64.85 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251203 0 0.98 1.075 0.975 1.07 217376 1.07 up up correct
DXPE.US DXP Enterprises Inc 20251203 0 96.55 99.17 95 99.03 177400 99.03 up down incorrect
DXYN.US The Dixie Group Inc 20251203 0 0.51 0.52 0.51 0.52 3785 0.52 up up correct
DYAI.US Dyadic International Inc 20251203 0 0.9169 0.99 0.88 0.9423 335191 0.9423 up up correct
DYN.US Dyne Therapeutics Inc 20251203 0 20.27 20.56 19.645 20.09 2539336 20.09 down down correct
DYNT.US Dynatronics Corporation 20251203 0 0.041 0.05 0.0405 0.05 2057 0.05 up down incorrect
EA.US Electronic Arts Inc 20251203 0 202.93 203.4 202.8 203.21 1516900 203.0179 up up correct
EBAY.US eBay Inc 20251203 0 83.16 83.78 81.88 82 3288700 81.7268 down down correct
EBC.US Eastern Bankshares Inc 20251203 0 18.49 18.92 18.4 18.82 2543300 18.694 up up correct
EBET.US Esports Technologies Inc 20251203 0 0.0001 0.0002 0.0001 0.0002 21235 0.0002 up up correct
EBMT.US Eagle Bancorp Montana Inc 20251203 0 16.8 17 16.8 17 37036 16.8912 up up correct
EBON.US Ebang International Holdings Inc 20251203 0 3.5 3.51 3.41 3.5 6700 3.5
ECOR.US electroCore Inc 20251203 0 4.82 5 4.74 5 18800 5 up up correct
ECPG.US Encore Capital Group Inc 20251203 0 52.79 53.08 51.9 52.26 188979 52.26 down down correct
EDAP.US EDAP TMS S.A 20251203 0 2.3 2.41 2.245 2.41 24191 2.41 up up correct
EDIT.US Editas Medicine Inc 20251203 0 2.14 2.37 2.12 2.365 1955479 2.365 up up correct
EDRY.US EuroDry Ltd 20251203 0 12.96 13.1 12.96 13.1 521 13.1 up up correct
EDSA.US Edesa Biotech Inc 20251203 0 1.7 1.75 1.69 1.72 6000 1.72 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20251203 0 1.0573 1.0573 0.98 1 8000 1 down down correct
EDUC.US Educational Development Corporation 20251203 0 1.29 1.29 1.21 1.29 7800 1.29
EEFT.US Euronet Worldwide Inc 20251203 0 74.52 75.54 74.23 74.99 878281 74.99 up up correct
EEIQ.US Elite Education Group International Limited 20251203 0 0.3305 0.3399 0.3215 0.3259 2027 5.2136 down down correct
EFOI.US Energy Focus Inc 20251203 0 2.16 2.16 1.97 2.05 11608 2.05 down down correct
EFSC.US Enterprise Financial Services Corp 20251203 0 55.04 55.985 54.0444 55.86 186680 55.5448 up up correct
EFTR.US Effector Therapeutics Inc 20251203 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20251203 0 10 10.45 9.63 10.42 439987 10.42 up up correct
EGBN.US Eagle Bancorp Inc 20251203 0 19.95 20.87 19.77 20.74 654400 20.7322 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251203 0 29.1 29.117 29.1 29.1126 1012 28.9077 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20251203 0 0.7 0.7 0.7 0.7 0 0.7
EH.US EHang Holdings Limited 20251203 0 13.8 13.85 13.485 13.71 799491 13.71 down down correct
EHTH.US eHealth Inc 20251203 0 4.04 4.25 4.04 4.16 238118 4.16 up up correct
EIOAX.US EIOAX 20251203 0 8.75 8.75 8.75 8.75 0 8.4708
EIOMX.US EIOMX 20251203 0 8.61 8.61 8.61 8.61 0 8.326
EJH.US E 20251203 0 0.8299 0.8595 0.7955 0.818 182726 0.818 down down correct
EKSO.US Ekso Bionics Holdings Inc 20251203 0 4.679 4.94 4.3 4.42 76421 4.42 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20251203 0 1.47 1.61 1.47 1.59 927600 1.59 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20251203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251203 0 4.6 4.6069 4.6 4.6069 683 4.6069 up down incorrect
ELTK.US Eltek Ltd 20251203 0 8.49 9.7 8.49 9.46 416500 9.46 up up correct
ELYS.US Elys Game Technology Corp 20251203 0 0.0005 0.0005 0.0005 0.0005 614 0.0005
EM.US Smart Share Global Limited 20251203 0 1.36 1.37 1.35 1.36 656462 1.36
EML.US The Eastern Company 20251203 0 18.82 19.74 18.82 19.74 17331 19.6241 up up correct
ENLV.US Enlivex Therapeutics Ltd 20251203 0 0.96 1.14 0.957 1.09 2379700 1.09 up up correct
ENPH.US Enphase Energy Inc 20251203 0 29.35 29.6 28.7 29.39 5310500 29.39 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20251203 0 1.57 1.59 1.46 1.59 49000 1.59 up down incorrect
ENSG.US The Ensign Group Inc 20251203 0 182.63 182.63 177.16 178.99 395800 178.9242 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251203 0 14.02 14.52 14 14.24 268579 14.24 up up correct
ENTG.US Entegris Inc 20251203 0 79.71 86.61 79 86.27 3707647 86.1984 up up correct
ENTX.US Entera Bio Ltd 20251203 0 2.22 2.3 2.05 2.06 123398 2.06 down down correct
ENVB.US Enveric Biosciences Inc 20251203 0 5.61 6 5.6001 5.9 20507 5.9 up up correct
ENVX.US Enovix Corporation 20251203 0 7.53 8.385 7.42 8.34 5332800 8.34 up up correct
EOLS.US Evolus Inc 20251203 0 6.52 6.776 6.52 6.75 987514 6.75 up up correct
EOSE.US Eos Energy Enterprises Inc 20251203 0 12.77 13.59 12.37 13.55 10536800 13.55 up up correct
EPSN.US Epsilon Energy Ltd 20251203 0 4.71 5.05 4.68 5.04 123904 4.9767 up up correct
EQ.US Equillium Inc 20251203 0 0.8521 0.885 0.812 0.8715 686454 0.8715 up up correct
EQBK.US Equity Bancshares Inc 20251203 0 43.82 45.18 43.82 45.04 72900 44.8594 up down incorrect
EQIX.US Equinix Inc. (REIT) 20251203 0 728.8 735.19 724.42 732.72 991500 728.7481 up down incorrect
ERAS.US Erasca Inc. Common Stock 20251203 0 2.91 3.375 2.81 3.29 5035600 3.29 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251203 0 9.6 9.7 9.51 9.68 9940200 9.68 up up correct
ERIE.US Erie Indemnity Company 20251203 0 295.88 299.335 294.1 296.21 86448 294.6729 up up correct
ERII.US Energy Recovery Inc 20251203 0 14.56 14.93 14.56 14.9 420332 14.9 up up correct
ESCA.US Escalade Incorporated 20251203 0 12.44 13.09 12.44 13.02 27060 12.8773 up up correct
ESEA.US Euroseas Ltd 20251203 0 61.74 63 61.285 61.74 56921 61.0365
ESLT.US Elbit Systems Ltd 20251203 0 474.86 480.41 470.18 480.33 66476 479.68 up up correct
ESPR.US Esperion Therapeutics Inc 20251203 0 3.66 3.845 3.61 3.78 4149422 3.78 up up correct
ESQ.US Esquire Financial Holdings Inc 20251203 0 102.41 105.25 100.2 104.52 77706 104.3236 up up correct
ESSC.US East Stone Acquisition Corporation 20251203 0 26.06 26.06 26.056 26.056 1000 26.0461 down down correct
ESTA.US Establishment Labs Holdings Inc 20251203 0 67.67 68.46 62.77 67.76 216213 67.76 up up correct
ETON.US Eton Pharmaceuticals Inc 20251203 0 15.45 16.79 15.4 16.5 295367 16.5 up down incorrect
ETSY.US Etsy Inc 20251203 0 54.65 54.77 53.3 53.83 2829238 53.83 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20251203 0 8.91 9.345 8.875 9.32 368148 9.32 up up correct
EVER.US EverQuote Inc 20251203 0 27.09 27.85 27.04 27.48 313760 27.48 up up correct
EVFM.US Evofem Biosciences Inc 20251203 0 0.009 0.012 0.009 0.012 121900 0.012 up up correct
EVGN.US Evogene Ltd 20251203 0 1.06 1.08 1.025 1.06 52086 1.06
EVGO.US EVgo Inc. Class A Common Stock 20251203 0 3.14 3.3 3.125 3.3 2993715 3.3 up up correct
EVGOW.US EVgo Equity Warrants 20251203 0 0.112 0.12 0.098 0.106 94200 0.106 down down correct
EVLO.US Evelo Biosciences Inc 20251203 0 0.0002 0.0002 0.0002 0.0002 7113 0.0002
EVLV.US Newhold Investment Corp 20251203 0 6.34 6.575 6.28 6.54 2104803 6.54 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20251203 0 0.224 0.2798 0.224 0.255 10976 0.255 up up correct
EVOK.US Evoke Pharma Inc 20251203 0 10.9 10.94 10.9 10.93 23847 10.93 up up correct
EVOL.US Evolving Systems Inc 20251203 0 0.42 0.42 0.42 0.42 0 0.42
EWBC.US East West Bancorp Inc 20251203 0 107.42 109.71 107.2001 108.94 322066 108.1784 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20251203 0 3.99 4.08 3.96 4.02 360788 4.02 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20251203 0 23.05 23.48 22.51 23.32 1330779 23.32 up up correct
EXAS.US Exact Sciences Corporation 20251203 0 101.22 101.392 101.1 101.25 6017284 101.25 up up correct
EXC.US Exelon Corporation 20251203 0 45.04 45.35 44.22 44.54 11092600 44.1619 down up incorrect
EXEL.US Exelixis Inc 20251203 0 43.57 44.48 43.47 44.01 2729381 44.01 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251203 0 1.56 1.62 1.55 1.62 263130 1.62 up up correct
EXLS.US ExlService Holdings Inc 20251203 0 39.77 40.34 39.51 40.19 1294353 40.19 up up correct
EXPD.US Expeditors International of Washington Inc 20251203 0 146.55 148.66 145.57 148.09 1133800 148.09 up up correct
EXPE.US Expedia Group Inc 20251203 0 263.93 266 260.57 262.42 1255900 261.8519 down down correct
EXPI.US eXp World Holdings Inc 20251203 0 11.19 11.39 11.19 11.31 572500 11.31 up up correct
EXPO.US Exponent Inc 20251203 0 73.46 74.33 73.07 73.78 347600 73.1754 up up correct
EXTR.US Extreme Networks Inc 20251203 0 17.29 17.455 16.99 17.41 652924 17.41 up up correct
EYE.US National Vision Holdings Inc 20251203 0 28.03 29.05 27.67 28.52 2130398 28.52 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20251203 0 36.033 36.033 36.033 36.033 96 35.5688
EYPT.US EyePoint Pharmaceuticals Inc 20251203 0 13.78 14.6 13.78 14.52 810494 14.52 up down incorrect
EZGO.US EZGO Technologies Ltd 20251203 0 2.01 2.1 2 2.01 41800 2.01
EZPW.US EZCORP Inc 20251203 0 20.12 20.13 19.8175 20.07 592318 20.07 down down correct
FA.US First Advantage Corporation Common Stock 20251203 0 13.53 13.99 13.47 13.92 537840 13.92 up down incorrect
FAMI.US Farmmi Inc 20251203 0 1.47 1.56 1.45 1.45 3900 1.45 down down correct
FANG.US Diamondback Energy Inc 20251203 0 156.8 159.39 156.8 158.38 1638800 157.4389 up up correct
FARM.US Farmer Bros. Co 20251203 0 1.53 1.55 1.5181 1.54 38499 1.54 up up correct
FAST.US Fastenal Company 20251203 0 40.45 41.31 40.35 41.22 6503700 40.9932 up up correct
FAT.US FAT Brands Inc 20251203 0 0.622 0.64 0.4912 0.529 612204 0.529 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251203 0 2.02 2.15 2 2.045 6864 2.045 up up correct
FATBP.US FAT Brands Inc 20251203 0 0.98 1.02 0.98 1.006 16500 1.006 up up correct
FATE.US Fate Therapeutics Inc 20251203 0 1 1.085 0.9925 1.08 1109589 1.08 up up correct
FB.US Meta Platforms Inc. 20251203 0 42.17 42.2 42.17 42.2 300 41.4311 up up correct
FBIO.US Fortress Biotech Inc 20251203 0 2.55 2.76 2.49 2.69 633600 2.69 up up correct
FBIOP.US Fortress Biotech Inc 20251203 0 6.732 6.99 6.69 6.95 8200 6.95 up up correct
FBIZ.US First Business Financial Services Inc 20251203 0 52.76 54.5 52.69 54.49 36747 54.1744 up up correct
FBNC.US First Bancorp 20251203 0 50.82 51.92 50.82 51.71 155620 51.4789 up up correct
FBRT.US PE 20251203 0 21.26 21.39 21.1512 21.3499 12704 20.8942 up up correct
FBRX.US Forte Biosciences Inc 20251203 0 18.95 19.14 17.33 18.31 65093 18.31 down down correct
FCAP.US First Capital Inc 20251203 0 49.19 50.44 49.19 50.44 16298 50.178 up up correct
FCBC.US First Community Bankshares Inc 20251203 0 33.42 33.93 32.69 33.8 42281 32.5428 up up correct
FCCO.US First Community Corporation 20251203 0 28.73 29.45 28.66 29.31 27276 29.1579 up up correct
FCEL.US FuelCell Energy Inc 20251203 0 6.86 7.25 6.72 7.18 1301300 7.18 up up correct
FCFS.US FirstCash Inc 20251203 0 161.59 162.415 159.41 162.28 184657 161.9094 up up correct
FCNCA.US First Citizens BancShares Inc 20251203 0 1899.0601 1950.0601 1899.0601 1938.27 106700 1936.2359 up up correct
FCNCP.US First Citizens BancShares Inc 20251203 0 21.43 21.6 21.26 21.49 10700 21.1632 up up correct
FCREX.US FCREX 20251203 0 11.96 11.96 11.96 11.96 0 11.7746
FCRIX.US FCRIX 20251203 0 12.01 12.01 12.01 12.01 0 11.7313
FCRUX.US FCRUX 20251203 0 11.94 11.94 11.94 11.94 0 11.7655
FCUV.US Focus Universal Inc. Common Stock 20251203 0 3.275 3.275 3.21 3.275 110 32.75
FDBC.US Fidelity D & D Bancorp Inc 20251203 0 43.855 44.3851 43.5601 44.35 8593 43.9363 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251203 0 10.19 10.77 10.19 10.7 700779 10.7 up up correct
FDUS.US Fidus Investment Corporation 20251203 0 19.67 19.86 19.58 19.75 459901 19.3174 up up correct
FECAX.US FECAX 20251203 0 22.5 22.5 22.5 22.5 0 21.995
FEIM.US Frequency Electronics Inc 20251203 0 27.65 29.33 27.3201 29.145 135369 29.145 up up correct
FELE.US Franklin Electric Co. Inc 20251203 0 95.66 98.1756 95.24 95.42 209798 95.164 down down correct
FEMY.US Femasys Inc. Common Stock 20251203 0 0.9 0.9 0.83 0.889 1130900 0.889 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251203 0 7.6 7.705 7.3501 7.57 155185 7.57 down up incorrect
FFBC.US First Financial Bancorp 20251203 0 25.21 25.69 24.995 25.58 703165 25.3522 up down incorrect
FFBW.US FFBW Inc 20251203 0 14.25 14.277 14.25 14.25 3800 14.25
FFIC.US Flushing Financial Corporation 20251203 0 16.57 17 16.555 16.92 174588 16.7001 up up correct
FFIN.US First Financial Bankshares Inc 20251203 0 31.28 31.75 31.01 31.65 733558 31.4596 up down incorrect
FFIV.US F5 Networks Inc 20251203 0 238.36 241.185 236.33 240.63 1072266 240.63 up down incorrect
FFWM.US First Foundation Inc 20251203 0 5.43 5.58 5.37 5.54 613900 5.54 up up correct
FGBI.US First Guaranty Bancshares Inc 20251203 0 5.08 5.08 4.96 5.08 3114 5.0698
FGBIP.US First Guaranty Bancshares Inc 20251203 0 15.62 15.97 15.421 15.665 4000 15.2975 up up correct
FGEN.US FibroGen Inc 20251203 0 8.11 8.29 8.07 8.12 13747 8.12 up up correct
FHB.US First Hawaiian Inc 20251203 0 24.94 25.44 24.93 25.3 1226397 25.0479 up up correct
FHN.US PF 20251203 0 18.415 18.5099 18.4049 18.43 4333 18.1312 up up correct
FHTX.US Foghorn Therapeutics Inc 20251203 0 4.32 4.465 4.27 4.44 156210 4.44 up up correct
FIBK.US First Interstate BancSystem Inc 20251203 0 32.84 33.6 32.78 33.33 1148320 32.9283 up down incorrect
FINW.US FinWise Bancorp Common Stock 20251203 0 18.401 18.5 17.9 18.5 24950 18.5 up down incorrect
FISI.US Financial Institutions Inc 20251203 0 30.79 31.29 30.615 31.26 106490 30.9641 up down incorrect
FISV.US Fiserv Inc 20251203 0 64.67 67.72 64.4 66.95 14913200 66.95 up up correct
FITB.US Fifth Third Bancorp 20251203 0 43.83 44.975 43.73 44.93 4980481 44.5519 up up correct
FITBI.US Fifth Third Bancorp 20251203 0 25.77 25.77 25.75 25.77 21624 25.264
FITBO.US Fifth Third Bancorp 20251203 0 19.65 19.785 19.6 19.62 32600 19.3114 down down correct
FITBP.US Fifth Third Bancorp 20251203 0 24.9 25 24.87 24.9 8200 24.5255
FIVE.US Five Below Inc 20251203 0 163.025 166.46 160.06 163.15 3719800 163.15 up up correct
FIVN.US Five9 Inc 20251203 0 19.73 20.53 19.62 20.45 1644066 20.45 up up correct
FIZZ.US National Beverage Corp 20251203 0 35.14 35.88 35.0618 35.15 300774 35.15 up up correct
FKWL.US Franklin Wireless Corp 20251203 0 4.48 4.48 4.41 4.47 20500 4.47 down down correct
FLEX.US Flex Ltd 20251203 0 57.51 59.085 56.76 58.77 3014281 58.77 up up correct
FLGC.US Flora Growth Corp 20251203 0 9.1 9.9 8.2 9.9 20772 9.9 up up correct
FLGT.US Fulgent Genetics Inc 20251203 0 28.47 28.7 28.17 28.48 180500 28.48 up up correct
FLL.US Full House Resorts Inc 20251203 0 2.8 2.8905 2.77 2.78 150585 2.78 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251203 0 20.09 20.153 19.11 19.85 4496900 19.85 down down correct
FLNT.US Fluent Inc 20251203 0 1.83 1.93 1.83 1.9 14892 1.9 up up correct
FLUX.US Flux Power Holdings Inc 20251203 0 1.57 1.66 1.51 1.64 173800 1.64 up up correct
FLWS.US 1 20251203 0 3.48 3.6 3.38 3.6 404305 3.6 up up correct
FLXN.US Flexion Therapeutics Inc 20251203 0 25.985 26.015 25.96 25.998 1700 25.1485 up up correct
FLXS.US Flexsteel Industries Inc 20251203 0 41.05 41.78 40.5 41.44 25874 41.2369 up up correct
FLYW.US Flywire Corporation 20251203 0 13.66 14.06 13.6 13.95 1157859 13.95 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20251203 0 24.46 25.605 24.46 25.48 18677 25.2554 up up correct
FMBH.US First Mid Bancshares Inc 20251203 0 38.99 40.37 38.99 40.35 83691 40.1165 up up correct
FMNB.US Farmers National Banc Corp 20251203 0 13.6 13.98 13.57 13.97 151602 13.6345 up up correct
FNCH.US Finch Therapeutics Group Inc 20251203 0 13.41 16.1 12.95 13.2 100000 13.2 down up incorrect
FNKO.US Funko Inc 20251203 0 3.16 3.18 3.095 3.13 709986 3.13 down up incorrect
FNLC.US The First Bancorp Inc 20251203 0 25.66 26.2 25.66 26.14 19107 25.7891 up up correct
FNWB.US First Northwest Bancorp 20251203 0 9.9 10.115 9.9 10.045 12776 10.045 up up correct
FNWD.US Finward Bancorp Common Stock 20251203 0 38.15 39.99 38.15 39.93 84800 39.805 up down incorrect
FOLD.US Amicus Therapeutics Inc 20251203 0 9.78 9.845 9.66 9.78 2921933 9.78
FONR.US FONAR Corporation 20251203 0 14.55 14.6 14.45 14.46 40200 14.46 down down correct
FORA.US Forian Inc 20251203 0 2.145 2.162 2.12 2.15 4355 2.15 up up correct
FORM.US FormFactor Inc 20251203 0 55.62 57.9379 55.15 57.26 920845 57.26 up up correct
FORR.US Forrester Research Inc 20251203 0 7.02 7.22 6.95 7.09 60011 7.09 up up correct
FORTY.US Formula Systems (1985) Ltd 20251203 0 168.9 168.9 168.9 168.9 187 168.3923
FOSL.US Fossil Group Inc 20251203 0 3.44 3.75 3.43 3.75 1088062 3.75 up up correct
FOX.US Fox Corporation 20251203 0 59.35 60.252 59.122 59.33 920200 59.0128 down down correct
FOXA.US Fox Corporation 20251203 0 66.27 67.33 66.27 66.45 2744500 66.1256 up up correct
FOXF.US Fox Factory Holding Corp 20251203 0 15.74 16.87 15.72 16.345 1614851 16.345 up up correct
FPAY.US FlexShopper Inc 20251203 0 0.004 0.004 0.0033 0.0035 7865 0.0035 down down correct
FRAF.US Franklin Financial Services Corporation 20251203 0 52.43 54.09 52.09 53.87 47700 53.4943 up up correct
FRBA.US First Bank 20251203 0 15.8 15.94 15.8 15.84 70047 15.7565 up up correct
FRHC.US Freedom Holding Corp 20251203 0 132.43 135.003 131 134.16 38800 134.16 up up correct
FRME.US First Merchants Corporation 20251203 0 36.93 37.7 36.925 37.52 287553 36.8137 up up correct
FROG.US JFrog Ltd 20251203 0 60.6 62.62 60.21 62.58 1142800 62.58 up up correct
FROPX.US FROPX 20251203 0 16.28 16.28 16.28 16.28 0 15.672
FRPH.US FRP Holdings Inc 20251203 0 22.92 24.78 22.87 23.22 64157 23.22 up up correct
FRPT.US Freshpet Inc 20251203 0 58.18 63.05 58.0287 62.18 2080186 62.18 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251203 0 12.14 12.61 12.065 12.45 3988346 12.45 up up correct
FRST.US Primis Financial Corp 20251203 0 11.07 11.597 11.07 11.59 307914 11.5073 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251203 0 2.18 2.1913 2.16 2.16 6960 6.48 down down correct
FSBC.US Five Star Bancorp 20251203 0 34.4 35.48 34.07 35.36 40902 35.1369 up up correct
FSBW.US FS Bancorp Inc 20251203 0 40 40.63 39.92 40.1 33740 39.8302 up up correct
FSEA.US First Seacoast Bancorp 20251203 0 12.32 12.32 12.32 12.32 0 12.32
FSFG.US First Savings Financial Group Inc 20251203 0 31.51 31.73 31.37 31.7 8287 31.5462 up up correct
FSLR.US First Solar Inc 20251203 0 263 263 252.31 256.06 1862924 256.06 down down correct
FSTR.US L.B. Foster Company 20251203 0 26.24 27.33 26.24 27.31 17677 27.31 up down incorrect
FSV.US FirstService Corporation 20251203 0 153.89 155.33 153.51 154.45 93577 154.1775 up down incorrect
FTCI.US FTC Solar Inc 20251203 0 9.7 9.8065 8.9 9.76 80946 9.76 up down incorrect
FTDR.US Frontdoor Inc 20251203 0 53.19 53.44 52.11 52.58 654935 52.58 down down correct
FTEK.US Fuel Tech Inc 20251203 0 1.75 1.83 1.7 1.83 129858 1.83 up up correct
FTFT.US Future FinTech Group Inc 20251203 0 1.26 1.26 1.13 1.21 12550 4.84 down up incorrect
FTHM.US Fathom Holdings Inc 20251203 0 1.2 1.25 1.2 1.23 107508 1.23 up down incorrect
FTNT.US Fortinet Inc 20251203 0 82.21 82.96 81.42 82.76 5133695 82.76 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20251203 0 8.63 8.64 8.615 8.615 5900 8.5322 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20251203 0 8.92 9.68 8.73 9.06 759500 9.06 up up correct
FULT.US Fulton Financial Corporation 20251203 0 18.28 18.79 18.27 18.75 1974393 18.5692 up up correct
FULTP.US Fulton Financial Corporation 20251203 0 19.41 19.42 19.21 19.39 6900 19.066 down down correct
FUNC.US First United Corporation 20251203 0 38.51 38.91 38.5 38.76 17236 38.5047 up up correct
FUND.US Sprott Focus Trust Inc 20251203 0 8.5 8.68 8.5 8.68 12000 8.4939 up up correct
FUSB.US First US Bancshares Inc 20251203 0 13.7 13.83 13.7 13.83 10520 13.7623 up up correct
FUTU.US Futu Holdings Limited 20251203 0 169 169.42 167.13 168.29 613517 168.29 down down correct
FVCB.US FVCBankcorp Inc 20251203 0 12.77 13.025 12.7225 13 26691 12.9477 up up correct
FWONA.US Formula One Group 20251203 0 85.65 86.54 84.93 85.09 168700 85.09 down down correct
FWONK.US Formula One Group 20251203 0 92.87 94.51 92.21 92.29 1323400 92.29 down down correct
FWRD.US Forward Air Corporation 20251203 0 25.14 25.885 25 25.2 574791 25.2 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251203 0 18.22 18.665 17.83 17.93 1269045 17.93 down up incorrect
FXNC.US First National Corporation 20251203 0 24.6 24.74 24.555 24.56 16444 24.4068 down up incorrect
FYBR.US Frontier Communications Parent Inc 20251203 0 38.01 38.05 37.98 37.99 1840392 37.99 down up incorrect
GABC.US German American Bancorp Inc 20251203 0 39.62 40.31 39.455 40.23 195384 39.9472 up up correct
GAIA.US Gaia Inc 20251203 0 3.4 3.4 3.16 3.28 264654 3.28 down up incorrect
GAIN.US Gladstone Investment Corporation 20251203 0 14.02 14.02 13.87 13.94 102200 13.7002 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251203 0 25.09 25.1 25.0588 25.0588 1937 25.0588 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251203 0 23.814 23.84 23.814 23.822 1900 23.822 up up correct
GALT.US Galectin Therapeutics Inc 20251203 0 5.44 5.95 5.43 5.7 599300 5.7 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251203 0 5.43 5.5 5.27 5.48 614942 5.48 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20251203 0 0.471 0.491 0.461 0.488 1293000 0.488 up up correct
GANX.US Gain Therapeutics Inc 20251203 0 3.05 3.37 2.92 3.32 981433 3.32 up up correct
GASS.US StealthGas Inc 20251203 0 6.85 6.9496 6.85 6.89 134296 6.89 up up correct
GBCI.US Glacier Bancorp Inc 20251203 0 42.73 43.11 42.3 42.7 905500 42.3719 down down correct
GBDC.US Golub Capital BDC Inc 20251203 0 14.06 14.18 14.06 14.14 1153157 13.7522 up up correct
GBIO.US Generation Bio Co 20251203 0 5.07 5.275 5.07 5.23 62620 5.23 up down incorrect
GBLI.US Global Indemnity Group LLC 20251203 0 28.49 28.49 28.49 28.49 700 28.1313
GBNY.US Generations Bancorp NY Inc 20251203 0 17.7 17.75 17.7 17.75 3600 17.75 up down incorrect
GBRGW.US Goldenbridge Acquisition Limited 20251203 0 0.0451 0.0451 0.0451 0.0451 3200 0.0451
GCBC.US Greene County Bancorp Inc 20251203 0 22.4 23.44 22.4 23 14771 22.9025 up up correct
GCMG.US GCM Grosvenor Inc 20251203 0 10.83 11.035 10.82 11.01 961800 10.8959 up up correct
GCREX.US Griffin Institutional Access Real Estate 20251203 0 22.65 22.65 22.65 22.65 0 22.3541
GDEN.US Golden Entertainment Inc 20251203 0 28.61 28.855 28.26 28.52 275906 28.2621 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251203 0 21.35 21.35 18.12 18.12 11240 18.12 down down correct
GDRX.US GoodRx Holdings Inc 20251203 0 2.69 2.7789 2.69 2.74 1936474 2.74 up up correct
GDS.US GDS Holdings Limited 20251203 0 33.36 33.77 33.09 33.74 803591 33.74 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251203 0 8.8 9.69 8.79 9.49 1197216 9.49 up up correct
GECC.US Great Elm Capital Corporation 20251203 0 7.64 7.85 7.64 7.79 89577 7.4166 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251203 0 25.272 25.272 25.272 25.272 0 24.9014
GEG.US Great Elm Group Inc 20251203 0 2.58 2.64 2.54 2.6 58900 2.6 up up correct
GENC.US Gencor Industries Inc 20251203 0 12.93 13.86 12.83 13.2 18314 13.2 up up correct
GEOS.US Geospace Technologies Corporation 20251203 0 12.71 14.41 12.71 14.14 231964 14.14 up up correct
GERN.US Geron Corporation 20251203 0 1.23 1.28 1.23 1.27 7663733 1.27 up up correct
GEVO.US Gevo Inc 20251203 0 2.18 2.34 2.16 2.33 3041568 2.33 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251203 0 0.83 0.931 0.82 0.895 839500 0.895 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251203 0 0.1101 0.2098 0.1101 0.2098 23387 0.2098 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251203 0 37.1 38.14 37.0152 38.09 2108031 38.09 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251203 0 51.69 53.83 51.35 52.95 1060200 52.494 up up correct
GH.US Guardant Health Inc 20251203 0 104.45 107.19 103.47 105.96 1592743 105.96 up up correct
GHRS.US GH Research PLC Ordinary Shares 20251203 0 14.1 14.42 13.94 14.38 215750 14.38 up up correct
GIFI.US Gulf Island Fabrication Inc 20251203 0 11.87 11.885 11.87 11.88 40247 11.88 up up correct
GIGGU.US GigCapital4 Inc 20251203 0 10.58 10.58 10.58 10.58 0 10.58
GIGGW.US GigCapital4 Inc 20251203 0 0.4091 0.428 0.391 0.4 161007 0.4 down down correct
GIGM.US GigaMedia Limited 20251203 0 1.5 1.54 1.5 1.503 1419 1.503 up down incorrect
GIII.US G 20251203 0 29.36 30 29.18 29.63 342703 29.5357 up up correct
GILD.US Gilead Sciences Inc 20251203 0 124.21 125.6 123.88 125 5306324 124.1798 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20251203 0 11.75 11.81 11.25 11.63 502200 11.63 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20251203 0 0.87 0.927 0.8248 0.8704 50306 0.8704 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20251203 0 24.46 24.46 24.46 24.46 0 24.1412
GLAD.US Gladstone Capital Corporation 20251203 0 21.05 21.3 20.94 21.2 107391 20.727 up up correct
GLBE.US Global 20251203 0 41.37 41.72 40.91 41.135 1255019 41.135 down down correct
GLBS.US Globus Maritime Limited 20251203 0 1.63 1.66 1.54 1.58 290300 1.58 down up incorrect
GLBZ.US Glen Burnie Bancorp 20251203 0 4.15 4.3225 4.13 4.13 3641 4.13 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20251203 0 12.91 13.1 12.8 13.05 430952 13.05 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20251203 0 0.99 1.08 0.96 1.07 258658 1.07 up up correct
GLNG.US Golar LNG Limited 20251203 0 37.34 38.565 37.275 38.21 1377817 38.21 up up correct
GLPG.US Galapagos NV 20251203 0 31.22 31.77 31.19 31.77 57767 31.77 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251203 0 43.26 43.8 43.1 43.72 3248361 42.9227 up up correct
GLRE.US Greenlight Capital Re Ltd 20251203 0 13.78 13.87 13.62 13.84 134890 13.84 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251203 0 24 24 24 24 0 23.6871
GLSI.US Greenwich LifeSciences Inc 20251203 0 8.06 8.5749 8.03 8.41 81894 8.41 up up correct
GLTO.US Galecto Inc 20251203 0 18.29 22.19 17.7517 22.14 120649 22.14 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251203 0 15.54 16.99 15.21 16.86 1317160 16.86 up up correct
GMBL.US Esports Entertainment Group Inc 20251203 0 0.288 0.297 0.288 0.297 2100 0.297 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251203 0 0.04 0.04 0.04 0.04 600 0.04
GMREX.US Griffin Inst Access Real Estate Fund Cl 20251203 0 23.4 23.4 23.4 23.4 0 23.0951
GNFT.US Genfit SA 20251203 0 5.55 5.84 5.55 5.84 7316 5.84 up up correct
GNLN.US Greenlane Holdings Inc 20251203 0 3.15 3.245 3.049 3.17 21200 3.17 up up correct
GNPX.US Genprex Inc 20251203 0 2.79 2.99 2.61 2.83 619077 2.83 up up correct
GNSS.US Genasys Inc 20251203 0 2.135 2.345 2.135 2.3 169205 2.3 up up correct
GNTX.US Gentex Corporation 20251203 0 22.92 23.06 22.79 23 1467226 22.8873 up up correct
GO.US Grocery Outlet Holding Corp 20251203 0 10.91 11.36 10.82 11.31 2819900 11.31 up down incorrect
GOCO.US GoHealth Inc 20251203 0 2.915 3.055 2.9012 2.99 35176 2.99 up up correct
GOGO.US Gogo Inc 20251203 0 6.79 6.99 6.75 6.94 990219 6.94 up up correct
GOOD.US Gladstone Commercial Corporation 20251203 0 10.8 10.865 10.73 10.86 407312 10.5749 up up correct
GOODN.US Gladstone Commercial Corporation 20251203 0 22.48 22.99 22.3 22.6 13600 22.1982 up up correct
GOOG.US Alphabet Inc 20251203 0 316.03 322.04 314.28 320.62 32285100 320.411 up up correct
GOOGL.US Alphabet Inc 20251203 0 315.89 321.58 314.1 319.63 41838320 319.4211 up up correct
GOSS.US Gossamer Bio Inc 20251203 0 3.04 3.45 3.01 3.42 4711500 3.42 up up correct
GOVX.US GeoVax Labs Inc 20251203 0 0.37 0.41 0.365 0.401 22200 10.025 up up correct
GP.US GreenPower Motor Company Inc 20251203 0 0.989 1.01 0.95 0.98 12600 0.98 down down correct
GPRE.US Green Plains Inc 20251203 0 10.28 10.425 10.07 10.14 961858 10.14 down down correct
GPRO.US GoPro Inc 20251203 0 1.73 1.85 1.675 1.85 5061804 1.85 up up correct
GRBK.US Green Brick Partners Inc 20251203 0 66.8 68.39 66.06 67.32 255900 67.32 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20251203 0 1.55 1.66 1.5 1.65 347800 1.65 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251203 0 16.86 16.86 15.8 16.45 3400 16.0491 down down correct
GRFS.US Grifols S.A 20251203 0 8.62 8.835 8.595 8.78 1157820 8.78 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251203 0 25.11 25.11 25.11 25.11 0 24.7823
GRIN.US Grindrod Shipping Holdings Ltd 20251203 0 27.14 27.32 27.13 27.308 107400 27.2906 up up correct
GRMN.US Garmin Ltd 20251203 0 200.76 201.19 198.3 199.46 954200 198.6084 down down correct
GRNQ.US Greenpro Capital Corp 20251203 0 1.53 1.59 1.49 1.49 32251 1.49 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251203 0 0.0001 0.0001 0.0001 0.0001 1645 0.0001
GROW.US U.S. Global Investors Inc 20251203 0 2.46 2.49 2.4201 2.48 21764 2.4586 up up correct
GRPN.US Groupon Inc 20251203 0 17.78 18.09 17.4 17.91 936000 17.91 up up correct
GRTX.US Galera Therapeutics Inc 20251203 0 0.0257 0.026 0.024 0.024 4415 0.024 down down correct
GRVY.US Gravity Co. Ltd 20251203 0 57.58 58.9999 56.5001 58.44 36921 58.44 up up correct
GRWG.US GrowGeneration Corp 20251203 0 1.47 1.52 1.47 1.51 164058 1.51 up up correct
GSBC.US Great Southern Bancorp Inc 20251203 0 61 62.43 61 62.275 45144 61.8474 up down incorrect
GSHD.US Goosehead Insurance Inc 20251203 0 75.4 77.035 74.78 75.91 345258 75.91 up up correct
GSIT.US GSI Technology Inc 20251203 0 6.13 6.73 5.96 6.68 651203 6.68 up up correct
GSM.US Ferroglobe PLC 20251203 0 4.655 4.79 4.65 4.78 1071131 4.7657 up up correct
GSRDX.US GSRDX 20251203 0 7.39 7.39 7.39 7.39 0 7.241
GSREX.US GSREX 20251203 0 7.38 7.38 7.38 7.38 0 7.2449
GSRHX.US GSRHX 20251203 0 7.85 7.85 7.85 7.85 0 7.6962
GSRJX.US GSRJX 20251203 0 7.39 7.39 7.39 7.39 0 7.2462
GSRQX.US GSRQX 20251203 0 7.55 7.55 7.55 7.55 0 7.401
GT.US The Goodyear Tire & Rubber Company 20251203 0 8.74 8.87 8.71 8.77 4435100 8.77 up up correct
GTBP.US GT Biopharma Inc 20251203 0 0.78 0.79 0.581 0.608 1946300 0.608 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251203 0 1.01 1.055 1.01 1.04 58100 1.04 up up correct
GTIM.US Good Times Restaurants Inc 20251203 0 1.27 1.3 1.24 1.25 50544 1.25 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20251203 0 38.79 38.8 35.81 37.83 22012900 37.83 down down correct
GTX.US Garrett Motion Inc 20251203 0 17.22 17.24 16.51 16.72 3539700 16.6543 down down correct
GURE.US Gulf Resources Inc 20251203 0 4.3 4.3 3.7 3.95 4180 3.95 down down correct
GWRS.US Global Water Resources Inc 20251203 0 8.39 8.7744 8.39 8.75 81157 8.676 up up correct
GYRO.US Gyrodyne LLC 20251203 0 9.5 9.55 9.5 9.5 7100 9.5
HAFC.US Hanmi Financial Corporation 20251203 0 28.25 28.53 28.03 28.14 383680 27.8595 down down correct
HAIN.US The Hain Celestial Group Inc 20251203 0 1.07 1.106 1.04 1.07 1195358 1.07
HALL.US Hallmark Financial Services Inc 20251203 0 0.0535 0.0535 0.0535 0.0535 218 0.0535
HALO.US Halozyme Therapeutics Inc 20251203 0 66.78 67.1 64.5 64.66 2863300 64.66 down down correct
HAS.US Hasbro Inc 20251203 0 81.74 83.38 81.72 82.47 1355900 81.9053 up up correct
HBAN.US Huntington Bancshares Incorporated 20251203 0 16.57 17.06 16.55 17.04 27795869 16.8912 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20251203 0 22.05 22.25 21.985 22.16 16200 21.8167 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20251203 0 17.26 17.6 17.26 17.53 124593 17.2446 up down incorrect
HBCP.US Home Bancorp Inc 20251203 0 56.671 57.305 56.671 57.17 12183 56.8889 up down incorrect
HBIO.US Harvard Bioscience Inc 20251203 0 0.701 0.7475 0.7 0.7276 688067 0.7276 up up correct
HBNC.US Horizon Bancorp Inc 20251203 0 17.25 17.61 17.25 17.45 308396 17.2854 up up correct
HBT.US HBT Financial Inc 20251203 0 24.33 25.215 24.33 24.94 27200 24.7456 up down incorrect
HCAT.US Health Catalyst Inc 20251203 0 2.78 2.89 2.63 2.72 786239 2.72 down down correct
HCKT.US The Hackett Group Inc 20251203 0 18.85 19.245 18.71 19.17 436172 19.0546 up up correct
HCM.US HUTCHMED (China) Limited 20251203 0 14.11 14.2899 14.11 14.26 10873 14.26 up up correct
HCSG.US Healthcare Services Group Inc 20251203 0 18.81 19.015 18.71 18.81 427370 18.81
HCTI.US Healthcare Triangle Inc. Common Stock 20251203 0 2.07 2.23 2.067 2.22 2732 133.2 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20251203 0 1.96 2.06 1.96 2.06 29363 2.06 up up correct
HDSN.US Hudson Technologies Inc 20251203 0 7.33 7.67 7.33 7.64 515054 7.64 up up correct
HELE.US Helen of Troy Limited 20251203 0 19.37 20.61 19.37 20.58 783971 20.58 up up correct
HEPS.US D 20251203 0 2.34 2.395 2.29 2.37 259809 2.37 up up correct
HFFG.US HF Foods Group Inc 20251203 0 2.52 2.56 2.49 2.53 78595 2.53 up up correct
HFWA.US Heritage Financial Corporation 20251203 0 23.95 24.37 23.8 24.08 149936 23.8576 up up correct
HGBL.US Heritage Global Inc 20251203 0 1.26 1.33 1.26 1.28 21300 1.28 up up correct
HIFS.US Hingham Institution for Savings 20251203 0 291.7 303.21 290.505 302.76 61137 301.278 up up correct
HIHO.US Highway Holdings Limited 20251203 0 1.23 1.24 1.23 1.24 1229 1.24 up up correct
HIMX.US Himax Technologies Inc 20251203 0 7.74 8.12 7.69 8.08 1147177 8.08 up up correct
HITI.US High Tide Inc. Common Shares 20251203 0 2.65 2.685 2.625 2.66 255736 2.66 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20251203 0 3.18 3.31 3.0801 3.28 13148820 3.28 up up correct
HLIT.US Harmonic Inc 20251203 0 9.68 9.79 9.52 9.76 762004 9.76 up down incorrect
HLMN.US Hillman Solutions Corp 20251203 0 8.72 9.13 8.72 9.12 1225198 9.12 up down incorrect
HLNE.US Hamilton Lane Incorporated 20251203 0 121.49 125.135 121.49 123.04 390469 122.5431 up up correct
HNNA.US Hennessy Advisors Inc 20251203 0 10.34 10.34 10.17 10.33 3198 10.1763 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251203 0 24.7 24.9 24.7 24.86 4800 24.557 up down incorrect
HNRG.US Hallador Energy Company 20251203 0 19.24 19.45 19.099 19.25 495104 19.25 up down incorrect
HNST.US The Honest Company Inc 20251203 0 2.69 2.87 2.6875 2.82 2519693 2.82 up down incorrect
HOFT.US Hooker Furniture Corporation 20251203 0 10.94 11.83 10.94 11.83 26171 11.7026 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251203 0 0.42 0.434 0.42 0.434 2700 0.434 up up correct
HOLX.US Hologic Inc 20251203 0 74.85 75.1 74.85 75.01 1263313 75.01 up down incorrect
HON.US Honeywell International Inc 20251203 0 193.33 195.2 192.77 193.47 4181000 192.5142 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251203 0 126.1 134.34 124.4 133.64 25004500 133.64 up up correct
HOOK.US HOOKIPA Pharma Inc 20251203 0 0.86 0.88 0.852 0.861 39400 0.861 up up correct
HOPE.US Hope Bancorp Inc 20251203 0 10.79 10.985 10.77 10.94 741394 10.8182 up up correct
HOTH.US Hoth Therapeutics Inc 20251203 0 1.14 1.27 1.14 1.2 277200 1.2 up up correct
HOWL.US Werewolf Therapeutics Inc 20251203 0 0.861 0.9256 0.82 0.9179 624850 0.9179 up up correct
HPK.US HighPeak Energy Inc 20251203 0 6.52 6.5797 5.72 5.8 1050983 5.8 down down correct
HQI.US HireQuest Inc 20251203 0 8.21 8.86 8.03 8.49 32100 8.4463 up up correct
HQY.US HealthEquity Inc 20251203 0 98.88 100.39 97.02 98.64 1550092 98.64 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251203 0 36.14 37.15 36.01 37 658100 37 up up correct
HROW.US Harrow Health Inc 20251203 0 40.33 45.65 40.33 44.52 875200 44.52 up down incorrect
HRTX.US Heron Therapeutics Inc 20251203 0 1.17 1.28 1.15 1.27 2596375 1.27 up up correct
HRZN.US Horizon Technology Finance Corporation 20251203 0 6.66 6.71 6.66 6.67 461702 6.345 up down incorrect
HSDT.US Helius Medical Technologies Inc 20251203 0 4.2 4.36 4.06 4.16 457500 4.16 down up incorrect
HSIC.US Henry Schein Inc 20251203 0 72.04 73.15 72.04 72.88 1737769 72.88 up up correct
HSII.US Heidrick & Struggles International Inc 20251203 0 58.89 58.98 58.885 58.95 388567 58.95 up up correct
HST.US Host Hotels & Resorts Inc 20251203 0 17.53 17.69 17.45 17.66 5598300 17.3221 up up correct
HSTM.US HealthStream Inc 20251203 0 25.07 25.46 24.73 24.93 182050 24.93 down down correct
HTBK.US Heritage Commerce Corp 20251203 0 11.13 11.38 11.06 11.36 355472 11.2501 up down incorrect
HTHT.US Huazhu Group Limited 20251203 0 47.02 47.76 46.84 47.28 1180111 47.28 up up correct
HTLD.US Heartland Express Inc 20251203 0 8.33 8.94 8.33 8.82 869296 8.8009 up up correct
HTOO.US Fusion Fuel Green PLC 20251203 0 3.83 4.14 3.66 3.91 21035100 3.91 up up correct
HTOOW.US Fusion Fuel Green PLC 20251203 0 0.008 0.0135 0.0072 0.0115 500334 0.0115 up up correct
HUBG.US Hub Group Inc 20251203 0 39.85 40.87 39.44 39.91 745251 39.7842 up up correct
HUDI.US Huadi International Group Co. Ltd 20251203 0 1.24 1.2539 1.24 1.24 2736 1.24
HUIZ.US Huize Holding Limited 20251203 0 3.58 3.67 3.56 3.58 4500 3.58
HUMA.US Humacyte Inc 20251203 0 1.29 1.31 1.23 1.29 3269793 1.29
HUMAW.US Humacyte Inc 20251203 0 0.1339 0.14 0.101 0.14 17933 0.14 up up correct
HURC.US Hurco Companies Inc 20251203 0 16.33 16.34 15.68 15.84 27987 15.84 down down correct
HURN.US Huron Consulting Group Inc 20251203 0 165.44 168.185 164.8841 166.23 137403 166.23 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251203 0 37.36 40.3 36.9343 40.02 4916990 40.02 up up correct
HWBK.US Hawthorn Bancshares Inc 20251203 0 34.2 34.83 34 34.83 7632 34.6244 up up correct
HWC.US Hancock Whitney Corporation 20251203 0 61.61 63.08 61.59 62.93 854400 62.0124 up up correct
HWCPZ.US HWCPZ 20251203 0 23.489 23.57 23.489 23.57 700 23.1881 up up correct
HWKN.US Hawkins Inc 20251203 0 134.78 137.89 134.185 137.075 139488 136.8943 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20251203 0 11.3 11.31 11.3 11.31 556785 11.31 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20251203 0 1.9 1.96 1.88 1.88 6000 1.88 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251203 0 11.81 12.06 11.35 11.44 801100 11.44 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251203 0 13.27 13.65 13.27 13.49 820154 13.49 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251203 0 10.27 10.28 10.27 10.27 1760573 10.27
IBCP.US Independent Bank Corporation 20251203 0 33.33 34.1 32.945 33.99 74887 33.2446 up up correct
IBEX.US IBEX Limited 20251203 0 35.35 35.61 35.1191 35.43 55131 35.43 up up correct
IBKR.US Interactive Brokers Group Inc 20251203 0 63.77 65.09 63.59 64.96 2400100 64.8903 up up correct
IBOC.US International Bancshares Corporation 20251203 0 66.49 68.145 66.38 67.97 267342 67.2847 up down incorrect
IBRX.US ImmunityBio Inc 20251203 0 2.09 2.2 2.08 2.2 12408100 2.2 up down incorrect
ICCC.US ImmuCell Corporation 20251203 0 4.72 5.4 4.72 5.25 8447 5.25 up down incorrect
ICCM.US Icecure Medical 20251203 0 0.7023 0.7146 0.695 0.7029 126425 0.7029 up up correct
ICFI.US ICF International Inc 20251203 0 81.18 83.65 81.1455 83.61 135059 83.4729 up up correct
ICHR.US Ichor Holdings Ltd 20251203 0 16.67 17.695 16.4422 17.55 834340 17.55 up up correct
ICLR.US ICON Public Limited Company 20251203 0 181.61 191.15 181.61 187.78 1031248 187.78 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251203 0 2.85 2.875 2.825 2.86 39900 2.86 up up correct
ICUI.US ICU Medical Inc 20251203 0 147.37 148.12 143.59 144.04 193589 144.04 down down correct
IDCC.US InterDigital Inc 20251203 0 335.68 342.69 332.81 341.84 360019 341.0781 up up correct
IDN.US Intellicheck Inc 20251203 0 6.15 6.18 5.91 6.15 141876 6.15
IDXX.US IDEXX Laboratories Inc 20251203 0 738.69 739.145 724.74 725.93 505139 725.93 down down correct
IDYA.US IDEAYA Biosciences Inc 20251203 0 33.75 34.76 33.143 34.34 1520600 34.34 up up correct
IEP.US Icahn Enterprises L.P 20251203 0 8.01 8.15 8.01 8.09 580800 8.09 up up correct
IESC.US IES Holdings Inc 20251203 0 417 423.31 402.5 419.33 240084 419.33 up up correct
IFBD.US Infobird Co. Ltd 20251203 0 0.93 0.989 0.9003 0.9673 7567 0.9673 up up correct
IFMK.US iFresh Inc 20251203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20251203 0 1 1.04 0.9201 1.02 2265543 1.02 up up correct
IGIC.US International General Insurance Holdings Ltd 20251203 0 24.12 24.35 23.915 23.95 80526 23.9021 down down correct
IHRT.US iHeartMedia Inc 20251203 0 3.75 3.885 3.7 3.76 821924 3.76 up up correct
III.US Information Services Group Inc 20251203 0 5.53 5.685 5.5 5.65 403936 5.6059 up up correct
IIIV.US i3 Verticals Inc 20251203 0 22.74 23.515 22.571 23.36 287006 23.36 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251203 0 1.15 1.15 1.03 1.07 293451 1.07 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251203 0 0.3 0.34 0.3 0.34 1300 0.34 up up correct
IKT.US Inhibikase Therapeutics Inc 20251203 0 1.42 1.48 1.4 1.44 160424 1.44 up up correct
ILMN.US Illumina Inc 20251203 0 128.37 129.72 127.51 127.95 831600 127.95 down down correct
ILPT.US Industrial Logistics Properties Trust 20251203 0 5.62 5.895 5.55 5.82 277570 5.7679 up up correct
IMAB.US I 20251203 0 3.68 3.897 3.6 3.85 372583 3.85 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251203 0 9.91 9.91 9.91 9.91 0 9.91
IMAQR.US International Media Acquisition Corp. Rights 20251203 0 0.04 0.04 0.04 0.04 16006 0.04
IMCC.US IM Cannabis Corp 20251203 0 1.7 1.74 1.65 1.69 44060 1.69 down up incorrect
IMCR.US Immunocore Holdings plc 20251203 0 36.09 38.2499 36.09 37.88 255209 37.88 up up correct
IMKTA.US Ingles Markets Incorporated 20251203 0 76.12 77.86 75.49 77.63 146324 77.444 up up correct
IMMP.US Immutep Limited 20251203 0 1.8 1.8 1.67 1.7 168030 1.7 down down correct
IMMR.US Immersion Corporation 20251203 0 6.77 6.815 6.67 6.78 477357 6.7025 up up correct
IMNM.US Immunome Inc 20251203 0 17.4 19.655 17 19.37 2113300 19.37 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251203 0 27.79 28.1495 27.79 28.07 5979 28.07 up up correct
IMRA.US IMARA Inc 20251203 0 19.94 20.42 19.73 20.42 6121 18.0928 up up correct
IMRN.US Immuron Limited 20251203 0 1.77 1.78 1.46 1.55 22850631 1.55 down down correct
IMRX.US Immuneering Corporation 20251203 0 6.71 6.78 6.4225 6.74 585485 6.74 up up correct
IMTE.US Integrated Media Technology Limited 20251203 0 0.71 0.737 0.7 0.723 54200 0.723 up up correct
IMTX.US Immatics N.V 20251203 0 9.89 10.52 9.76 10.34 258813 10.34 up up correct
IMUX.US Immunic Inc 20251203 0 0.67 0.681 0.637 0.65 1356400 0.65 down down correct
IMVT.US Immunovant Inc 20251203 0 22.22 23.06 22.1 22.71 1043200 22.71 up up correct
IMXI.US International Money Express Inc 20251203 0 15.35 15.36 15.29 15.36 213951 15.36 up up correct
INAB.US IN8bio Inc. Common Stock 20251203 0 1.8 1.81 1.73 1.75 20426 1.75 down down correct
INBK.US First Internet Bancorp 20251203 0 19.65 20.46 19.575 20.31 65556 20.2499 up up correct
INBKZ.US INBKZ 20251203 0 24.607 24.7 24.607 24.645 2300 24.1421 up up correct
INBX.US Inhibrx Inc 20251203 0 82.92 84.9 80.08 82.96 138700 82.96 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251203 0 1.29 1.32 1.27 1.31 7066 1.31 up up correct
INCY.US Incyte Corporation 20251203 0 101.8 102.6225 100.9 101.5 1874701 101.5 down down correct
INDB.US Independent Bank Corp 20251203 0 73.44 74.66 72.58 74.03 271211 73.4529 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20251203 0 3.87 4.38 3.85 4.35 6451500 4.35 up up correct
INDP.US Indaptus Therapeutics Inc 20251203 0 2.02 2.16 2.02 2.16 10500 2.16 up up correct
INGN.US Inogen Inc 20251203 0 6.79 6.93 6.7 6.91 175696 6.91 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251203 0 10.72 11.06 10.72 10.93 7800 10.93 up up correct
INM.US InMed Pharmaceuticals Inc 20251203 0 1.29 1.36 1.26 1.34 62898 1.34 up up correct
INMB.US INmune Bio Inc 20251203 0 1.56 1.79 1.54 1.76 503040 1.76 up up correct
INMD.US InMode Ltd 20251203 0 14.27 14.5 14.27 14.44 440768 14.44 up up correct
INN.US PF 20251203 0 18.8537 19.5393 18.415 19.52 8890 19.1279 up up correct
INNV.US InnovAge Holding Corp 20251203 0 5.12 5.19 4.94 5.08 311148 5.08 down down correct
INO.US Inovio Pharmaceuticals Inc 20251203 0 1.91 2.04 1.9 2.02 802000 2.02 up up correct
INOD.US Innodata Inc 20251203 0 57.83 59.84 56.6 59.65 804616 59.65 up up correct
INOV.US Inovalon Holdings Inc 20251203 0 33.92 33.97 33.84 33.95 4100 33.95 up up correct
INSE.US Inspired Entertainment Inc 20251203 0 8.84 9.195 8.565 8.75 190100 8.75 down down correct
INSG.US Inseego Corp 20251203 0 10.46 11.03 10.16 10.99 201600 10.99 up down incorrect
INSM.US Insmed Incorporated 20251203 0 206.6 207.61 203.33 206.78 2544000 206.78 up down incorrect
INTA.US Intapp Inc. Common Stock 20251203 0 42.97 45.31 42.97 45.18 778300 45.18 up up correct
INTC.US Intel Corporation 20251203 0 43.385 44.02 42.51 43.76 91957195 43.76 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251203 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251203 0 33.28 33.28 31.85 32.25 10200 32.25 down down correct
INTU.US Intuit Inc 20251203 0 630.86 648.1 629.895 647.68 1779085 646.4893 up down incorrect
INTZ.US Intrusion Inc 20251203 0 1.35 1.44 1.32 1.41 94183 1.41 up up correct
INVA.US Innoviva Inc 20251203 0 21.1 21.225 20.84 20.86 774555 20.86 down down correct
INVE.US Identiv Inc 20251203 0 3.42 3.46 3.41 3.44 20756 3.44 up up correct
INVZ.US Innoviz Technologies Ltd 20251203 0 1.25 1.33 1.225 1.33 4148695 1.33 up down incorrect
INVZW.US Innoviz Technologies Ltd 20251203 0 0.0375 0.0375 0.0309 0.032 76463 0.032 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20251203 0 0.6425 0.6564 0.6 0.6412 1087514 0.6412 down down correct
IONS.US Ionis Pharmaceuticals Inc 20251203 0 81.7 83.09 80.9801 81.84 2531161 81.84 up up correct
IOSP.US Innospec Inc 20251203 0 74.37 75.745 73.16 74.85 202185 74.85 up up correct
IOVA.US Iovance Biotherapeutics Inc 20251203 0 2.14 2.24 2.14 2.21 7854300 2.21 up up correct
IPAR.US Inter Parfums Inc 20251203 0 80.75 82.38 80.75 82.04 336978 81.2605 up down incorrect
IPDN.US Professional Diversity Network Inc 20251203 0 1.82 1.9099 1.79 1.86 19808 1.86 up down incorrect
IPGP.US IPG Photonics Corporation 20251203 0 81.47 82.62 80.835 82.6 172069 82.6 up up correct
IPHA.US Innate Pharma S.A 20251203 0 1.96 1.98 1.85 1.9 27520 1.9 down down correct
IPSC.US Century Therapeutics Inc. 20251203 0 0.5366 0.5366 0.5011 0.5121 906067 0.5121 down up incorrect
IPW.US iPower Inc. 20251203 0 13.06 13.06 10.02 10.72 39972 10.72 down down correct
IPWR.US Ideal Power Inc 20251203 0 3.45 3.5 3.06 3.34 363400 3.34 down down correct
IQ.US iQIYI Inc 20251203 0 2.002 2.06 2.002 2.03 7518295 2.03 up up correct
IRBT.US iRobot Corporation 20251203 0 2.17 3.5 2.12 3.39 228605109 3.39 up up correct
IRDM.US Iridium Communications Inc 20251203 0 16.76 17.17 16.6 17.13 1627252 16.9928 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251203 0 41.135 44.37 39.93 43.96 60083200 43.96 up up correct
IRIX.US IRIDEX Corporation 20251203 0 0.93 0.94 0.93 0.94 26104 0.94 up up correct
IRMD.US IRadimed Corporation 20251203 0 92.47 94.74 92.085 93.18 69215 92.52 up up correct
IROQ.US IF Bancorp Inc 20251203 0 26.25 26.25 26.225 26.25 9374 26.25
IRTC.US iRhythm Technologies Inc 20251203 0 181.18 187.98 179.635 183.04 339904 183.04 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20251203 0 3.52 3.7689 3.4 3.73 1516492 3.73 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251203 0 0.42 0.4564 0.42 0.4556 171709 0.4556 up up correct
ISRG.US Intuitive Surgical Inc 20251203 0 569.48 571.77 563.04 569.71 1090649 569.71 up up correct
ISSC.US Innovative Solutions and Support Inc 20251203 0 9.63 9.88 9.5 9.85 104616 9.85 up up correct
ISTR.US Investar Holding Corporation 20251203 0 24.86 25.34 24.8 25.33 41357 25.2264 up up correct
ITIC.US Investors Title Company 20251203 0 262.06 264.05 260.59 262.68 23522 262.68 up up correct
ITRI.US Itron Inc 20251203 0 96.76 98.435 96.35 98.34 428451 98.34 up up correct
ITRM.US Iterum Therapeutics plc 20251203 0 0.4 0.43 0.4 0.417 480800 0.417 up up correct
ITRN.US Ituran Location and Control Ltd 20251203 0 39.9 40.7921 39.5 39.75 147782 39.2918 down up incorrect
IVA.US Inventiva S.A 20251203 0 4.09 4.17 3.98 4.14 195168 4.14 up up correct
IZEA.US IZEA Worldwide Inc 20251203 0 4.84 5.02 4.84 5.01 42987 5.01 up up correct
JACK.US Jack in the Box Inc 20251203 0 19.08 20.0613 19.04 19.87 618717 19.87 up up correct
JAGX.US Jaguar Health Inc 20251203 0 1.14 1.14 1.01 1.02 376500 1.02 down down correct
JAKK.US JAKKS Pacific Inc 20251203 0 16.33 17.015 16.33 17 84067 16.8083 up up correct
JAMF.US Jamf Holding Corp 20251203 0 12.98 12.98 12.96 12.97 4244393 12.97 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20251203 0 15.97 17.37 15.51 17.11 5680900 17.11 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20251203 0 166.98 169.25 166.09 167.1 936200 167.1 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20251203 0 185.83 190.8 185.58 187.92 1936398 187.5446 up up correct
JBLU.US JetBlue Airways Corporation 20251203 0 4.55 4.79 4.53 4.71 14736670 4.71 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251203 0 71.81 73.02 71.6501 72.52 55198 72.52 up up correct
JD.US JD.com Inc 20251203 0 29.69 30.015 29.6 29.87 5206700 29.87 up up correct
JFIN.US Jiayin Group Inc 20251203 0 6.77 6.954 6.7 6.94 97046 6.94 up up correct
JFU.US 9F Inc 20251203 0 4.721 4.721 4.35 4.49 5221 4.49 down down correct
JG.US Aurora Mobile Limited 20251203 0 6.57 6.77 6.57 6.74 4258 6.74 up up correct
JJSF.US J & J Snack Foods Corp 20251203 0 91.67 93.43 91.09 92.46 212989 91.6811 up up correct
JKHY.US Jack Henry & Associates Inc 20251203 0 172.69 176.85 171.91 176.13 979500 175.4921 up up correct
JOUT.US Johnson Outdoors Inc 20251203 0 40.475 41.62 40.205 40.74 41712 40.4375 up up correct
JPM.US PM 20251203 0 17.97 18 17.85 17.89 1630362 17.6397 down down correct
JRSH.US Jerash Holdings (US) Inc 20251203 0 3.08 3.13 3.0565 3.11 17893 3.0616 up up correct
JRVR.US James River Group Holdings Ltd 20251203 0 5.82 5.925 5.77 5.86 149938 5.8513 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251203 0 19.7457 19.7683 19.63 19.72 9778 19.3461 down down correct
JSPR.US Jasper Therapeutics Inc 20251203 0 1.48 1.66 1.39 1.65 3809500 1.65 up up correct
JSPRW.US Jasper Therapeutics Inc 20251203 0 0.1122 0.14 0.1 0.14 61786 0.14 up up correct
JVA.US Coffee Holding Co. Inc 20251203 0 3.71 3.71 3.56 3.7 32312 3.6039 down down correct
JWEL.US Jowell Global Ltd 20251203 0 2.3 2.39 2.3 2.38 9000 2.38 up up correct
JYNT.US The Joint Corp 20251203 0 8.25 8.44 8.195 8.38 122939 8.38 up down incorrect
JZXN.US Jiuzi Holdings Inc 20251203 0 0.19 0.19 0.165 0.182 6555 7.28 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20251203 0 1.08 1.12 0.9 0.925 7451465 0.925 down down correct
KALU.US Kaiser Aluminum Corporation 20251203 0 99.37 106.155 99.37 104.09 284184 103.4792 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251203 0 13.64 16.49 13.37 14.66 6358313 14.66 up up correct
KARO.US Karooooo Ltd 20251203 0 45.99 45.99 45.02 45.78 37732 45.78 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251203 0 0.465 0.497 0.465 0.4863 15618 0.4863 up up correct
KBNT.US Kubient Inc 20251203 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251203 0 11.37 11.61 11.2 11.49 1396300 11.49 up down incorrect
KDP.US Keurig Dr Pepper Inc 20251203 0 28.15 28.44 27.99 28.33 16777900 28.0974 up up correct
KE.US Kimball Electronics Inc 20251203 0 28.8 29.2389 28.47 29.2 112925 29.2 up up correct
KELYA.US Kelly Services Inc 20251203 0 8.7 8.9 8.7 8.75 352103 8.6798 up up correct
KELYB.US Kelly Services Inc 20251203 0 8.65 8.8 8.65 8.8 1100 8.76 up up correct
KEQU.US Kewaunee Scientific Corporation 20251203 0 38.06 38.6 37.77 38.05 8682 38.05 down down correct
KFFB.US Kentucky First Federal Bancorp 20251203 0 4.1935 4.3 4.1935 4.3 2169 4.3 up up correct
KFRC.US Kforce Inc 20251203 0 29.74 30.42 29.47 30.08 228600 29.2587 up up correct
KHC.US The Kraft Heinz Company 20251203 0 24.95 25.28 24.86 25.03 13351600 24.6168 up up correct
KIDS.US OrthoPediatrics Corp 20251203 0 17.84 18.2 17.71 17.93 214060 17.93 up up correct
KINS.US Kingstone Companies Inc 20251203 0 14.82 15.13 14.72 14.98 97987 14.9339 up up correct
KLAC.US KLA Corporation 20251203 0 1186 1215.96 1166.22 1211.75 810400 1210.1775 up up correct
KLDO.US Kaleido Biosciences Inc 20251203 0 0.0001 0.0001 0.0001 0.0001 45246 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251203 0 45.12 47.16 44.9101 47 632521 46.7894 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20251203 0 1.47 1.595 1.45 1.59 396115 1.59 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251203 0 1.56 1.66 1.552 1.66 132582 1.66 up up correct
KMDA.US Kamada Ltd 20251203 0 7.05 7.11 7.02 7.09 100029 7.09 up down incorrect
KNDI.US Kandi Technologies Group Inc 20251203 0 0.9 0.95 0.89 0.935 201905 0.935 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251203 0 40.32 41.55 39.61 40.59 231835 40.59 up up correct
KNSL.US Kinsale Capital Group Inc 20251203 0 376.68 381.81 370.8 374.41 243200 374.1592 down down correct
KOD.US Kodiak Sciences Inc 20251203 0 21.96 23.45 21.51 22.96 686035 22.96 up up correct
KOPN.US Kopin Corporation 20251203 0 2.29 2.52 2.255 2.51 2292223 2.51 up up correct
KOSS.US Koss Corporation 20251203 0 4.9 4.97 4.81 4.94 21700 4.94 up up correct
KPLT.US Katapult Holdings Inc 20251203 0 6.53 6.995 6.29 6.53 239459 6.53
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251203 0 0.006 0.006 0.0052 0.0053 13325 0.0053 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20251203 0 1.92 2.14 1.87 2.1 67400 2.1 up up correct
KPTI.US Karyopharm Therapeutics Inc 20251203 0 5.36 5.52 5.3 5.46 288881 5.46 up up correct
KRKR.US 36Kr Holdings Inc 20251203 0 4.62 4.81 4.62 4.81 1051 4.81 up down incorrect
KRMD.US Repro Med Systems Inc 20251203 0 5.7 5.86 5.19 5.72 233658 5.72 up down incorrect
KRNT.US Kornit Digital Ltd 20251203 0 13.62 13.97 13.58 13.94 294072 13.94 up up correct
KRNY.US Kearny Financial Corp 20251203 0 7.04 7.44 7.005 7.42 373536 7.3209 up up correct
KROS.US Keros Therapeutics Inc 20251203 0 16.93 18.44 16.93 18.1 2152210 18.1 up up correct
KRT.US Karat Packaging Inc 20251203 0 22.04 22.52 22.04 22.44 110600 22.0471 up up correct
KRUS.US Kura Sushi USA Inc 20251203 0 50.08 52.955 50.08 51.6 548963 51.6 up up correct
KRYS.US Krystal Biotech Inc 20251203 0 215.69 219.85 214.0333 217.46 240262 217.46 up up correct
KTCC.US Key Tronic Corporation 20251203 0 2.64 2.666 2.52 2.52 6855 2.52 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251203 0 71.01 73 69.682 72.78 2292291 72.78 up up correct
KTTA.US Pasithea Therapeutics Corp. 20251203 0 1.2 1.33 1.141 1.17 1995000 1.17 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251203 0 0.05 0.05 0.04 0.0401 66575 0.0401 down down correct
KURA.US Kura Oncology Inc 20251203 0 11.33 12.1 11.26 11.97 1454973 11.97 up up correct
KVHI.US KVH Industries Inc 20251203 0 5.93 6.07 5.915 5.92 44357 5.92 down down correct
KXIN.US Kaixin Auto Holdings 20251203 0 3.99 4.22 3.84 4.15 13894300 4.15 up up correct
KYMR.US Kymera Therapeutics Inc 20251203 0 64.8 66.51 64.26 65.99 508800 65.99 up up correct
KZIA.US Kazia Therapeutics Limited 20251203 0 10.06 13.44 10 13.25 266400 13.25 up up correct
KZR.US Kezar Life Sciences Inc 20251203 0 6.15 6.26 6.15 6.24 25814 6.24 up up correct
LAKE.US Lakeland Industries Inc 20251203 0 15.25 15.84 15 15.78 85106 15.78 up up correct
LAMR.US Lamar Advertising Company (REIT) 20251203 0 131.49 132.825 130.56 132.23 355842 130.3604 up up correct
LAND.US Gladstone Land Corporation 20251203 0 9.17 9.25 9.12 9.22 331600 9.0892 up down incorrect
LANDM.US Gladstone Land Corporation 20251203 0 24.91 24.93 24.89 24.922 3000 24.8181 up down incorrect
LANDO.US Gladstone Land Corporation 20251203 0 19.14 19.264 18.98 19.07 14900 18.7081 down up incorrect
LARAX.US LARAX 20251203 0 8.64 8.64 8.64 8.64 0 8.5118
LARK.US Landmark Bancorp Inc 20251203 0 27.38 28.77 27.28 27.91 7500 27.6967 up up correct
LASR.US nLIGHT Inc 20251203 0 33.77 34.4498 32.63 34.12 504384 34.12 up up correct
LAUR.US Laureate Education Inc 20251203 0 31.32 31.425 30.91 30.93 1353103 30.93 down down correct
LAZR.US Luminar Technologies Inc 20251203 0 0.8188 0.8878 0.8036 0.8786 2246378 0.8786 up down incorrect
LBRDA.US Liberty Broadband Corporation 20251203 0 45.18 46.44 45.18 46.13 110799 46.13 up up correct
LBRDK.US Liberty Broadband Corporation 20251203 0 45.57 46.77 45.23 46.34 2117862 46.34 up up correct
LBRDP.US Liberty Broadband Corporation 20251203 0 24.62 24.62 24.375 24.45 2700 24.0131 down down correct
LBTYA.US Liberty Global plc 20251203 0 11.45 11.525 11.27 11.28 1667664 11.28 down down correct
LBTYB.US Liberty Global plc 20251203 0 11.34 11.34 11.34 11.34 800 11.34
LBTYK.US Liberty Global plc 20251203 0 11.39 11.48 11.18 11.19 708030 11.19 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20251203 0 29.61 29.71 29.61 29.66 33759 29.6294 up up correct
LCID.US Lucid Group Inc. Common Stock 20251203 0 12.81 13.65 12.661 13.56 8100200 13.56 up down incorrect
LCNB.US LCNB Corp 20251203 0 15.77 16.09 15.55 16.09 31144 15.8817 up down incorrect
LCRDX.US LCRDX 20251203 0 8.64 8.64 8.64 8.64 0 8.4337
LCRUX.US LCRUX 20251203 0 8.64 8.64 8.64 8.64 0 8.512
LCUT.US Lifetime Brands Inc 20251203 0 4 4.12 3.98 4.05 40514 3.9994 up up correct
LE.US Lands' End Inc 20251203 0 15.8 16.8 15.35 16.69 163244 16.69 up up correct
LECO.US Lincoln Electric Holdings Inc 20251203 0 237.93 241.36 234.82 240.96 242058 240.1778 up up correct
LEDS.US SemiLEDs Corporation 20251203 0 1.78 1.85 1.73 1.78 34126 1.78
LEE.US Lee Enterprises Incorporated 20251203 0 3.87 4.27 3.7 3.7 13651 3.7 down down correct
LEGH.US Legacy Housing Corporation 20251203 0 20.01 20.8137 19.69 20.11 96994 20.11 up down incorrect
LEGN.US Legend Biotech Corporation 20251203 0 26.54 27.84 26.54 27.75 930900 27.75 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251203 0 46.26 46.26 46.26 46.26 0 45.6527
LESL.US Leslie's Inc 20251203 0 3.05 3.16 2.7001 2.83 584696 2.83 down down correct
LEXX.US Lexaria Bioscience Corp 20251203 0 1.05 1.12 1.02 1.11 66100 1.11 up up correct
LEXXW.US Lexaria Bioscience Corp 20251203 0 0.0398 0.0398 0.0224 0.0254 5847 0.0254 down down correct
LFMD.US LifeMD Inc 20251203 0 3.56 3.72 3.425 3.72 1537331 3.72 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251203 0 22.79 22.8 22.76 22.8 1900 22.2567 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20251203 0 6.29 6.43 6.255 6.4 1448176 6.4 up up correct
LFUS.US Littelfuse Inc 20251203 0 252.78 257.14 248.66 257.11 233622 256.5569 up up correct
LFVN.US LifeVantage Corporation 20251203 0 6.49 6.94 6.49 6.86 96500 6.7936 up up correct
LGHL.US Lion Group Holding Ltd 20251203 0 6.45 6.69 4.86 5.2 38216 5.2 down down correct
LGIH.US LGI Homes Inc 20251203 0 52.76 55.3005 52.76 54.15 253343 54.15 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20251203 0 196.94 197 191.27 193.03 218300 193.03 down down correct
LGO.US Largo Resources Ltd 20251203 0 1.07 1.11 1.02 1.1 637494 1.1 up up correct
LGVN.US Longeveron Inc 20251203 0 0.638 0.655 0.62 0.637 456500 0.637 down down correct
LI.US Li Auto Inc 20251203 0 18.17 18.17 17.265 17.44 7493133 17.44 down down correct
LIDR.US Aeye Inc 20251203 0 2.4 2.63 2.39 2.62 1112784 2.62 up down incorrect
LIDRW.US AEye Inc 20251203 0 0.0903 0.1039 0.0818 0.1039 39648 0.1039 up down incorrect
LILA.US Liberty Latin America Ltd 20251203 0 8.75 8.82 8.66 8.68 193069 8.68 down up incorrect
LILAK.US Liberty Latin America Ltd 20251203 0 8.85 8.93 8.7216 8.76 734968 8.76 down down correct
LINC.US Lincoln Educational Services Corporation 20251203 0 21.75 22.29 21.6 22.08 181169 22.08 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251203 0 11.84 12.0722 11.76 12.03 390079 12.03 up up correct
LINK.US Interlink Electronics Inc 20251203 0 3.57 3.835 3.51 3.64 40100 3.64 up up correct
LIQT.US LiqTech International Inc 20251203 0 1.95 2 1.95 2 22825 2 up up correct
LITE.US Lumentum Holdings Inc 20251203 0 306.97 306.97 288.5 302.98 3207388 302.98 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251203 0 3.33 3.4 3.12 3.37 349000 3.37 up up correct
LIVE.US Live Ventures Incorporated 20251203 0 9.71 11.74 9.71 10.42 8000 10.42 up up correct
LIVN.US LivaNova PLC 20251203 0 63.63 64.19 62.83 63.29 554731 63.29 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251203 0 4.05 4.2299 3.9283 4.2 77892 4.2 up up correct
LKFN.US Lakeland Financial Corporation 20251203 0 58.54 59.35 58 59.18 117865 58.6743 up up correct
LKQ.US LKQ Corporation 20251203 0 29.33 29.94 29.235 29.34 2758557 29.34 up up correct
LMAT.US LeMaitre Vascular Inc 20251203 0 84.09 85.03 81.8492 84.92 143766 84.92 up up correct
LMB.US Limbach Holdings Inc 20251203 0 68.86 72.55 68.425 72.2 107540 72.2 up up correct
LMFA.US LM Funding America Inc 20251203 0 0.94 0.969 0.905 0.958 258400 0.958 up up correct
LMNR.US Limoneira Company 20251203 0 14.21 14.3109 14.06 14.17 49760 14.0844 down down correct
LNSR.US LENSAR Inc 20251203 0 10.25 10.575 10.1466 10.49 72153 10.49 up up correct
LNT.US Alliant Energy Corporation 20251203 0 66.59 66.685 65.85 66.38 2336866 65.8446 down down correct
LNTH.US Lantheus Holdings Inc 20251203 0 58.75 60.36 58.75 59.77 874600 59.77 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251203 0 4.65 4.7399 4.635 4.73 11749 4.6143 up up correct
LOB.US Live Oak Bancshares Inc 20251203 0 32.37 33.3 32.091 33.28 298300 33.2527 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251203 0 10.96 11.4 10.96 11.29 277970 11.29 up up correct
LOGC.US LogicBio Therapeutics Inc 20251203 0 7.65 7.65 7.35 7.64 84200 7.64 down down correct
LOGI.US Logitech International S.A 20251203 0 118.63 119.6 117.82 118.12 775659 118.12 down down correct
LOOP.US Loop Industries Inc 20251203 0 1.05 1.0795 1.01 1.07 48543 1.07 up up correct
LOPE.US Grand Canyon Education Inc 20251203 0 156.84 158.09 153.39 153.72 453538 153.72 down down correct
LOVE.US The Lovesac Company 20251203 0 14.12 14.57 14.09 14.11 283422 14.11 down down correct
LPCN.US Lipocine Inc 20251203 0 3.25 3.2775 3.07 3.09 31252 3.09 down down correct
LPLA.US LPL Financial Holdings Inc 20251203 0 355.16 362.1 354.105 361.23 507239 361.23 up up correct
LPRO.US Open Lending Corporation 20251203 0 1.85 1.89 1.8201 1.86 334038 1.86 up up correct
LPSN.US LivePerson Inc 20251203 0 4.79 4.98 4.63 4.96 135596 4.96 up up correct
LPTH.US LightPath Technologies Inc 20251203 0 7.85 8.44 7.66 8.35 902467 8.35 up up correct
LQDA.US Liquidia Corporation 20251203 0 30.98 33.84 30.5 33.74 2057192 33.74 up down incorrect
LQDT.US Liquidity Services Inc 20251203 0 29.57 30.34 29.545 30.17 175096 30.17 up down incorrect
LRCX.US Lam Research Corporation 20251203 0 156.89 160.1 153.15 159.75 9964300 159.5588 up up correct
LRMR.US Larimar Therapeutics Inc 20251203 0 3.2 3.49 3.135 3.47 1377085 3.47 up up correct
LSBK.US Lake Shore Bancorp Inc 20251203 0 14.9 15.09 14.88 15.09 21137 15.0013 up up correct
LSCC.US Lattice Semiconductor Corporation 20251203 0 71.6 75.8 70.21 75.13 2799161 75.13 up up correct
LSTR.US Landstar System Inc 20251203 0 134.06 139.86 131.9916 138.91 475488 136.6861 up up correct
LTAFX.US Altst Strgs Fd A 20251203 0 14.56 14.56 14.56 14.56 0 13.9375
LTBR.US Lightbridge Corporation 20251203 0 15.7 16.3 15.3 16.23 780800 16.23 up up correct
LTCFX.US Alternative Strategies Fund Class C 20251203 0 13.54 13.54 13.54 13.54 0 13.54
LTCH.US Latch Inc 20251203 0 0.12 0.14 0.12 0.14 393910 0.14 up down incorrect
LTIFX.US LTIFX 20251203 0 14.77 14.77 14.77 14.77 0 14.77
LTRN.US Lantern Pharma Inc 20251203 0 3.48 3.61 3.34 3.54 279877 3.54 up down incorrect
LTRX.US Lantronix Inc 20251203 0 5.64 5.89 5.18 5.62 687335 5.62 down down correct
LTRYW.US Lottery Com 20251203 0 0.0075 0.011 0.0072 0.011 320625 0.011 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20251203 0 1.01 1.04 0.9923 1.04 738609 1.04 up down incorrect
LULU.US Lululemon Athletica Inc 20251203 0 182.66 185.07 178.9 182.3 2742200 182.3 down up incorrect
LUNA.US Luna Innovations Incorporated 20251203 0 1.49 1.5 1.49 1.5 15863 1.5 up down incorrect
LUNG.US Pulmonx Corporation 20251203 0 1.78 1.9371 1.75 1.89 745495 1.89 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251203 0 5.1159 5.4299 5.1 5.165 12433 5.165 up up correct
LVO.US LiveOne Inc 20251203 0 4.74 4.86 4.57 4.69 143239 4.69 down down correct
LWAY.US Lifeway Foods Inc 20251203 0 24.42 24.805 23.785 24.25 37868 24.25 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251203 0 4 4.05 3.78 4.03 1074037 4.03 up up correct
LX.US LexinFintech Holdings Ltd 20251203 0 3.28 3.3285 3.19 3.22 2402548 3.22 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20251203 0 0.32 0.327 0.31 0.317 156600 0.317 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251203 0 1.34 1.41 1.335 1.4 1531642 1.4 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251203 0 20.82 22.805 20.82 22.31 54222 22.31 up up correct
LYFT.US Lyft Inc 20251203 0 22.53 22.88 22.21 22.33 10299601 22.33 down down correct
LYRA.US Lyra Therapeutics Inc 20251203 0 4.07 4.3212 3.94 4.19 48758 4.19 up up correct
LYTS.US LSI Industries Inc 20251203 0 18.14 18.58 17.89 18.5 144493 18.4582 up down incorrect
LZ.US LegalZoom.com Inc 20251203 0 9.2 9.51 9.18 9.5 1520968 9.5 up down incorrect
MANH.US Manhattan Associates Inc 20251203 0 177 179.3 176.53 178.6 462591 178.6 up down incorrect
MAPS.US WM Technology Inc 20251203 0 0.87 0.89 0.87 0.8807 423642 0.8807 up up correct
MAPSW.US WM Technology Inc 20251203 0 0.0139 0.0139 0.0124 0.0139 6300 0.0139
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251203 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251203 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251203 0 303.52 309.43 303.52 306.65 1459500 306.0587 up up correct
MARA.US Marathon Digital Holdings Inc 20251203 0 12.06 12.54 11.8 12.47 42574500 12.47 up up correct
MARK.US Remark Holdings Inc 20251203 0 0.01 0.01 0.005 0.005 21331 0.005 down down correct
MARPS.US Marine Petroleum Trust 20251203 0 4.23 4.35 4.23 4.3 5500 4.2051 up up correct
MASI.US Masimo Corporation 20251203 0 143.2 149.84 136.99 138.09 1219262 138.09 down down correct
MASS.US 908 Devices Inc 20251203 0 6.1 6.33 5.94 6.22 366270 6.22 up up correct
MAT.US Mattel Inc 20251203 0 20.36 21.32 20.27 21.23 5569000 21.23 up up correct
MATW.US Matthews International Corporation 20251203 0 24.4 25.1 24.37 24.79 226518 24.5573 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251203 0 2.88 2.9254 2.81 2.88 48224 2.88
MBCN.US Middlefield Banc Corp 20251203 0 34.86 35.96 34.845 35.9 20629 35.6848 up down incorrect
MBIN.US Merchants Bancorp 20251203 0 33.23 34.66 32.78 34.46 157800 34.3649 up up correct
MBINN.US Merchants Bancorp 20251203 0 19.33 19.5 19.02 19.165 25800 18.7863 down down correct
MBIO.US Mustang Bio Inc 20251203 0 1.19 1.25 1.18 1.19 74620 1.19
MBOT.US Microbot Medical Inc 20251203 0 2.3 2.5 2.25 2.49 5112064 2.49 up up correct
MBRX.US Moleculin Biotech Inc 20251203 0 6.64 7.7 6.5 7.59 165373 7.59 up up correct
MBUU.US Malibu Boats Inc 20251203 0 28.53 28.975 27.14 27.15 184859 27.15 down down correct
MBWM.US Mercantile Bank Corporation 20251203 0 46.78 47.735 46.6134 47.62 53238 46.8843 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251203 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251203 0 26.94 27.48 26.65 27.39 52500 27.158 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20251203 0 18.5 18.76 18.29 18.42 128154 18.42 down down correct
MCHP.US Microchip Technology Incorporated 20251203 0 59.3 63.94 58.95 63.61 22906400 63.2377 up down incorrect
MCHX.US Marchex Inc 20251203 0 1.6 1.7 1.56 1.65 15643 1.65 up down incorrect
MCRB.US Seres Therapeutics Inc 20251203 0 16.96 17.95 16.8689 17.44 105449 17.44 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20251203 0 96.32 97.005 95.91 96 59690 95.7003 down down correct
MDB.US MongoDB Inc 20251203 0 404.785 411.45 396.37 405.94 2574100 405.94 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20251203 0 579.67 592.88 570.5 579.89 264717 579.89 up up correct
MDIA.US MediaCo Holding Inc 20251203 0 0.9216 0.9555 0.8565 0.8565 40688 0.8565 down down correct
MDLZ.US Mondelez International Inc 20251203 0 55.98 56.69 55.65 56.03 10060400 55.5189 up up correct
MDRR.US Medalist Diversified REIT Inc 20251203 0 13.4305 13.4305 13.4305 13.4305 337 13.3574
MDRX.US Allscripts Healthcare Solutions Inc 20251203 0 5 5 4.8 4.8 531999 4.8 down up incorrect
MDWD.US MediWound Ltd 20251203 0 17.31 17.935 17.23 17.71 89752 17.71 up up correct
MDXG.US MiMedx Group Inc 20251203 0 6.7 6.97 6.66 6.96 633600 6.96 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20251203 0 3.45 3.62 3.4 3.55 123400 3.55 up down incorrect
MEDP.US Medpace Holdings Inc 20251203 0 584.59 592.15 571.3 576.49 245168 576.49 down down correct
MELI.US MercadoLibre Inc 20251203 0 2117 2151.6299 2102.56 2119.83 383793 2119.83 up up correct
MEOH.US Methanex Corporation 20251203 0 37.15 37.65 37.05 37.35 419479 37.1727 up up correct
MERC.US Mercer International Inc 20251203 0 1.74 1.93 1.731 1.92 1022892 1.92 up up correct
MESO.US Mesoblast Limited 20251203 0 16.49 17.22 16.49 16.93 138602 16.93 up up correct
METC.US Ramaco Resources Inc 20251203 0 15.59 17.12 15.59 16.88 3039773 16.88 up up correct
MFH.US Mercurity Fintech Holding Inc 20251203 0 6.53 7.115 6.07 7.04 267218 7.04 up up correct
MFIN.US Medallion Financial Corp 20251203 0 9.97 10.25 9.9025 10.23 64060 10.23 up up correct
MGEE.US MGE Energy Inc 20251203 0 79.92 80.295 79.11 79.97 120808 79.5088 up up correct
MGIC.US Magic Software Enterprises Ltd 20251203 0 24.82 25 24.15 24.58 33685 24.4412 down down correct
MGNI.US Magnite Inc 20251203 0 14.44 14.56 14.18 14.38 1549800 14.38 down down correct
MGNX.US MacroGenics Inc 20251203 0 1.41 1.465 1.37 1.4 2133862 1.4 down down correct
MGPI.US MGP Ingredients Inc 20251203 0 23.43 23.87 23.32 23.85 283198 23.85 up up correct
MGRC.US McGrath RentCorp 20251203 0 101.84 105.32 101.33 104.42 89870 103.9648 up up correct
MGTX.US MeiraGTx Holdings plc 20251203 0 7.79 8.21 7.6 8.12 769991 8.12 up down incorrect
MIDD.US The Middleby Corporation 20251203 0 117.71 120.77 117.655 119.9 363759 119.9 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251203 0 4.79 5.0499 4.6801 4.9 187021 4.9 up down incorrect
MIND.US MIND Technology Inc 20251203 0 9.53 9.925 9.36 9.83 162488 9.83 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251203 0 70.35 71.815 69.9726 70.99 643068 70.99 up up correct
MIST.US Milestone Pharmaceuticals Inc 20251203 0 2.69 2.69 2.521 2.62 3401100 2.62 down down correct
MITK.US Mitek Systems Inc 20251203 0 9.16 9.27 9.04 9.24 309112 9.24 up up correct
MKSI.US MKS Instruments Inc 20251203 0 161.25 164.79 158.88 163.4 877600 163.2424 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251203 0 16.5 16.54 16.2 16.54 10800 16.54 up up correct
MKTX.US MarketAxess Holdings Inc 20251203 0 161.28 163.57 159.43 159.71 542813 159.0092 down up incorrect
MLAB.US Mesa Laboratories Inc 20251203 0 76.84 78.28 75.78 76.38 114431 76.2521 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251203 0 10.37 10.39 10.37 10.38 38287 10.38 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20251203 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251203 0 9.25 9.25 8.41 8.97 1616564 8.97 down down correct
MLKN.US MillerKnoll Inc 20251203 0 15.75 16.055 15.747 15.94 681259 15.7965 up down incorrect
MMLP.US Martin Midstream Partners L.P 20251203 0 2.5995 2.615 2.5802 2.615 15526 2.6103 up up correct
MMSI.US Merit Medical Systems Inc 20251203 0 84.59 85.38 84.09 84.29 522357 84.29 down down correct
MMYT.US MakeMyTrip Limited 20251203 0 72 73.21 71.06 73.1 1092770 73.1 up up correct
MNDO.US MIND C.T.I. Ltd 20251203 0 1.2 1.21 1.19 1.21 12972 1.21 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20251203 0 147.66 155.41 147 152.52 1372900 152.52 up up correct
MNKD.US MannKind Corporation 20251203 0 5.62 5.79 5.51 5.59 3395800 5.59 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20251203 0 12.19 12.48 11.92 11.94 1319127 11.94 down down correct
MNOV.US MediciNova Inc 20251203 0 1.49 1.51 1.47 1.51 77181 1.51 up up correct
MNPR.US Monopar Therapeutics Inc 20251203 0 77.48 79.65 74 77.185 188900 77.185 down down correct
MNRO.US Monro Inc 20251203 0 18.87 19.39 18.852 19 775000 18.7654 up up correct
MNSB.US MainStreet Bancshares Inc 20251203 0 19.94 20.43 19.9 20.1 62818 20.0121 up up correct
MNSBP.US MainStreet Bancshares Inc 20251203 0 24.94 24.95 24.85 24.85 1000 24.3798 down down correct
MNST.US Monster Beverage Corporation 20251203 0 74.905 75.05 73.73 73.985 4972908 73.985 down down correct
MNTK.US Montauk Renewables Inc 20251203 0 1.65 1.76 1.6 1.73 150722 1.73 up up correct
MNTS.US Momentus Inc 20251203 0 0.7 0.83 0.694 0.8 166370 14.2857 up up correct
MNTSW.US Momentus Inc 20251203 0 0.02 0.0201 0.0192 0.02 76780 0.02
MOFG.US MidWestOne Financial Group Inc 20251203 0 39.63 40.74 39.16 40.62 214455 40.3869 up down incorrect
MOGO.US Mogo Inc 20251203 0 1.21 1.25 1.2 1.245 53601 1.245 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20251203 0 4.26 4.61 4.26 4.45 10496 4.45 up up correct
MOMO.US Momo Inc 20251203 0 6.99 7.11 6.925 6.94 547767 6.94 down down correct
MORN.US Morningstar Inc 20251203 0 217.48 219.42 214.69 217.87 347665 217.3687 up up correct
MOTS.US Motus GI Holdings Inc 20251203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251203 0 9.13 9.86 9.1039 9.75 176075 9.75 up up correct
MPAA.US Motorcar Parts of America Inc 20251203 0 12.88 13.2499 12.88 13.12 113514 13.12 up up correct
MPB.US Mid Penn Bancorp Inc 20251203 0 29.44 30.025 29.31 30 73512 29.8089 up up correct
MPWR.US Monolithic Power Systems Inc 20251203 0 954.31 962.22 933.8201 958.02 464203 956.4024 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20251203 0 4.66 4.796 4.64 4.74 2302800 4.74 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20251203 0 0.81 0.85 0.75 0.75 17900 0.75 down down correct
MRAM.US Everspin Technologies Inc 20251203 0 8.2 8.44 8.08 8.43 172477 8.43 up up correct
MRBK.US Meridian Corporation 20251203 0 16.18 16.58 16.18 16.47 117815 16.3587 up up correct
MRCC.US Monroe Capital Corporation 20251203 0 6.46 6.53 6.41 6.52 80902 6.3394 up up correct
MRCY.US Mercury Systems Inc 20251203 0 67.76 70.59 67.24 70.23 607928 70.23 up up correct
MREO.US Mereo BioPharma Group plc 20251203 0 1.8 2.18 1.74 1.96 11642080 1.96 up up correct
MRKR.US Marker Therapeutics Inc 20251203 0 1.2 1.2899 1.19 1.27 186208 1.27 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251203 0 2.02 2.055 2.02 2.04 109406 2.04 up up correct
MRNA.US Moderna Inc 20251203 0 24.04 25.2 23.93 25.18 7780000 25.18 up up correct
MRSN.US Mersana Therapeutics Inc 20251203 0 27.57 27.85 27.45 27.85 30741 27.85 up up correct
MRTN.US Marten Transport Ltd 20251203 0 10.68 11.169 10.6768 11.14 755843 11.0835 up up correct
MRUS.US Merus N.V 20251203 0 96.06 96.16 96.01 96.12 1553520 96.12 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251203 0 3.46 3.52 3.43 3.51 655385 3.51 up down incorrect
MRVL.US Marvell Technology Inc 20251203 0 100.035 102.11 95.79 100.2 52833699 100.128 up down incorrect
MS.US PO 20251203 0 17.48 17.55 17.37 17.55 146434 17.2887 up down incorrect
MSBI.US Midland States Bancorp Inc 20251203 0 17.64 19.04 17.525 18.79 536118 18.5307 up up correct
MSEX.US Middlesex Water Company 20251203 0 51.09 51.55 50.3 51.14 148472 50.8076 up up correct
MSFT.US Microsoft Corporation 20251203 0 476.32 484.24 475.2 477.73 34615102 476.6421 up up correct
MSGM.US Motorsport Games Inc 20251203 0 2.66 2.8 2.66 2.78 47800 2.78 up up correct
MSTR.US MicroStrategy Incorporated 20251203 0 183.4 190.44 177.82 188.39 26686100 188.39 up up correct
MTC.US Mmtec Inc 20251203 0 2.87 2.91 2.54 2.54 98400 2.54 down down correct
MTCH.US Match Group Inc 20251203 0 33.71 34.23 33.59 33.63 2803100 33.4332 down down correct
MTEX.US Mannatech Incorporated 20251203 0 9.6247 9.6394 9.15 9.15 4339 9.15 down up incorrect
MTLS.US Materialise NV 20251203 0 6.05 6.07 5.91 6.05 160679 6.05
MTRX.US Matrix Service Company 20251203 0 11.41 11.78 11.245 11.75 276048 11.75 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251203 0 177.27 183.9 175.5 183.46 1874331 183.46 up up correct
MU.US Micron Technology Inc 20251203 0 236.39 237.8 228.09 234.16 19188200 234.0654 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251203 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251203 0 26.86 27.36 26.8 27.28 107105 27.1148 up up correct
MVIS.US MicroVision Inc 20251203 0 0.85 0.89 0.81 0.88 6973100 0.88 up down incorrect
MVST.US Microvast Holdings Inc 20251203 0 3.33 3.54 3.275 3.52 4070484 3.52 up down incorrect
MVSTW.US Microvast Holdings Inc 20251203 0 0.2003 0.215 0.188 0.1958 80397 0.1958 down up incorrect
MXCT.US MaxCyte Inc. 20251203 0 1.45 1.59 1.45 1.52 1264133 1.52 up down incorrect
MYFW.US First Western Financial Inc 20251203 0 24 24.25 23.94 24.25 46671 24.25 up up correct
MYGN.US Myriad Genetics Inc 20251203 0 7.06 7.349 7.02 7.33 913024 7.33 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251203 0 1.17 1.19 1.1202 1.16 90592 1.16 down down correct
MYPS.US Playstudios Inc 20251203 0 0.6389 0.6707 0.6375 0.6641 217298 0.6641 up up correct
MYPSW.US MYPSW 20251203 0 0.019 0.019 0.012 0.013 39700 0.013 down down correct
MYRG.US MYR Group Inc 20251203 0 217.56 222.24 211 219.79 187900 219.79 up up correct
MYSZ.US My Size Inc 20251203 0 1.03 1.07 0.98 1.04 308000 1.04 up up correct
NAII.US Natural Alternatives International Inc 20251203 0 3.555 3.555 3.46 3.49 16035 3.49 down down correct
NAOV.US NanoVibronix Inc 20251203 0 3.96 4.1 3.8 4.1 29483 4.1 up up correct
NATH.US Nathan's Famous Inc 20251203 0 90.4 95.78 90.4 93.92 39567 93.4539 up down incorrect
NATR.US Nature's Sunshine Products Inc 20251203 0 20.73 21.29 20.56 21.1 88600 21.1 up up correct
NAUT.US Nautilus Biotechnology Inc 20251203 0 1.98 2.08 1.93 2.08 83167 2.08 up down incorrect
NAVI.US Navient Corporation 20251203 0 12.6 12.77 12.585 12.6 1259190 12.2056
NBIX.US Neurocrine Biosciences Inc 20251203 0 153.2 154.35 150.26 151.96 823304 151.96 down down correct
NBN.US Northeast Bank 20251203 0 89.5 92.21 89.45 92.21 56328 92.2024 up up correct
NBST.US Newbury Street Acquisition Corporation 20251203 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251203 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251203 0 41.75 42.58 41.6 42.24 230586 41.8742 up up correct
NBTX.US Nanobiotix S.A 20251203 0 20.16 21.03 20.0501 21.03 20445 21.03 up up correct
NCMI.US National CineMedia Inc 20251203 0 4.13 4.15 4.02 4.14 330506 4.14 up up correct
NCNA.US NuCana plc 20251203 0 4 4.34 4 4.24 65700 4.24 up up correct
NCNO.US nCino Inc 20251203 0 24.34 25.98 24.12 25.57 4594900 25.57 up up correct
NCSM.US NCS Multistage Holdings Inc 20251203 0 38.01 38.01 35.17 37.42 15433 37.42 down down correct
NCTY.US The9 Limited 20251203 0 6.81 7.3 6.64 6.7 34100 6.7 down down correct
NDAQ.US Nasdaq Inc 20251203 0 88.44 88.89 87.79 88.32 2220104 88.0559 down down correct
NDLS.US Noodles & Company 20251203 0 0.7859 0.965 0.7701 0.9499 198625 7.5992 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20251203 0 5.51 6.235 5.51 5.957 51500 5.957 up down incorrect
NDSN.US Nordson Corporation 20251203 0 236.54 239.68 235.42 238.59 305020 237.7623 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251203 0 21.49 22.09 21.4 22.08 52309 21.8861 up up correct
NEGG.US Newegg Commerce Inc 20251203 0 70 76.55 65.01 76.16 204600 76.16 up up correct
NEO.US NeoGenomics Inc 20251203 0 12.06 12.25 11.96 12.12 1396000 12.12 up up correct
NEOG.US Neogen Corporation 20251203 0 5.93 6.08 5.86 5.94 2454100 5.94 up up correct
NEON.US Neonode Inc 20251203 0 2.19 2.35 2.17 2.33 257400 2.33 up down incorrect
NEPH.US Nephros Inc 20251203 0 5.37 5.6019 5.06 5.4 49231 5.4 up down incorrect
NERV.US Minerva Neurosciences Inc 20251203 0 3.26 3.433 3.25 3.33 67300 3.33 up down incorrect
NESR.US National Energy Services Reunited Corp 20251203 0 13.95 14.79 13.828 14.73 2249100 14.73 up up correct
NEWT.US Newtek Business Services Corp 20251203 0 10.89 11.33 10.89 11.31 216026 11.1343 up up correct
NEXI.US NexImmune Inc 20251203 0 0.0001 0.0001 0.0001 0.0001 281 0.0001
NEXT.US NextDecade Corporation 20251203 0 5.85 6.16 5.83 6.12 2674361 6.12 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251203 0 11.21 11.535 11.206 11.5 189909 11.39 up down incorrect
NFE.US New Fortress Energy Inc 20251203 0 1.24 1.39 1.22 1.38 10641810 1.38 up down incorrect
NFLX.US Netflix Inc 20251203 0 106.59 106.87 102.03 103.96 53593398 103.96 down down correct
NHTC.US Natural Health Trends Corp 20251203 0 2.94 2.94 2.74 2.79 66100 2.7154 down down correct
NICE.US NICE Ltd 20251203 0 106.9 108.63 105.94 106.22 700273 106.22 down down correct
NICHX.US NICHX 20251203 0 26.77 26.77 26.77 26.77 0 26.1678
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251203 0 3.49 3.6 3.43 3.43 7893 3.43 down down correct
NIU.US Niu Technologies 20251203 0 3.48 3.535 3.39 3.46 383645 3.46 down up incorrect
NKSH.US National Bankshares Inc 20251203 0 29.76 30.5499 29.76 30.54 13560 30.54 up up correct
NKTR.US Nektar Therapeutics 20251203 0 55 57.365 53.545 57.13 702508 57.13 up down incorrect
NKTX.US Nkarta Inc 20251203 0 1.74 1.81 1.73 1.78 626199 1.78 up down incorrect
NMFC.US New Mountain Finance Corporation 20251203 0 9.67 9.725 9.645 9.71 238107 9.3857 up up correct
NMIH.US NMI Holdings Inc 20251203 0 38.47 38.895 38.16 38.2 426680 38.2 down down correct
NMRD.US Nemaura Medical Inc 20251203 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20251203 0 17.41 17.8 16.85 17.77 1324052 17.77 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20251203 0 0.6918 0.7099 0.67 0.6812 259560 0.6812 down down correct
NNAVW.US NextNav Inc. Warrant 20251203 0 5.51 5.82 5.39 5.7462 15388 5.7462 up up correct
NNBR.US NN Inc 20251203 0 1.2921 1.2921 1.24 1.27 335976 1.27 down down correct
NNDM.US Nano Dimension Ltd 20251203 0 1.77 1.81 1.77 1.8 1971400 1.8 up up correct
NNOX.US Nano 20251203 0 3.9 3.9213 3.76 3.86 1881541 3.86 down down correct
NODK.US NI Holdings Inc 20251203 0 13.27 13.4 13.21 13.25 8014 13.25 down down correct
NOTV.US Inotiv Inc 20251203 0 0.9 0.95 0.855 0.9403 623557 0.9403 up up correct
NOVT.US Novanta Inc 20251203 0 111.82 115.82 111.82 114.28 636118 114.28 up up correct
NPCE.US NeuroPace Inc 20251203 0 16.08 16.805 15.83 16.66 251153 16.66 up up correct
NRC.US National Research Corporation 20251203 0 16.3 16.425 16.06 16.17 67061 16.0325 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251203 0 15.93 15.9699 15.3 15.55 1204916 15.55 down down correct
NRIM.US Northrim BanCorp Inc 20251203 0 24.6 25 24.08 24.91 139823 24.6017 up up correct
NRIX.US Nurix Therapeutics Inc 20251203 0 16.46 17.46 16.25 16.83 1593700 16.83 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251203 0 2.27 2.41 2.22 2.41 338456 2.41 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20251203 0 0.11 0.11 0.0543 0.076 38975 0.076 down down correct
NSIT.US Insight Enterprises Inc 20251203 0 89.35 90.21 88.51 88.69 277388 88.69 down up incorrect
NSPR.US InspireMD Inc 20251203 0 1.93 1.94 1.85 1.91 15600 1.91 down up incorrect
NSSC.US Napco Security Technologies Inc 20251203 0 39.91 41.08 38.9701 41.02 379553 40.8867 up down incorrect
NSYS.US Nortech Systems Incorporated 20251203 0 6.94 7 6.88 6.92 4500 6.92 down down correct
NTAP.US NetApp Inc 20251203 0 115.57 116.34 113.73 114.66 1717844 114.1032 down down correct
NTCT.US NetScout Systems Inc 20251203 0 27.23 27.46 26.885 27.21 478471 27.21 down down correct
NTES.US NetEase Inc 20251203 0 139.36 141.05 137.25 140.93 620100 140.3551 up up correct
NTGR.US NETGEAR Inc 20251203 0 25.68 26.245 25.315 26.21 341634 26.21 up up correct
NTIC.US Northern Technologies International Corporation 20251203 0 7.43 7.465 7.4 7.4 15573 7.3919 down down correct
NTLA.US Intellia Therapeutics Inc 20251203 0 8.23 9.115 8.13 9.06 4745086 9.06 up up correct
NTNX.US Nutanix Inc 20251203 0 46.35 47.53 46.12 47.45 3578365 47.45 up up correct
NTRA.US Natera Inc 20251203 0 237.8 239.18 234.63 238.21 1576305 238.21 up up correct
NTRB.US Nutriband Inc. Common Stock 20251203 0 4.783 4.8 4.45 4.56 23178 4.56 down down correct
NTRBW.US Nutriband Inc. Warrant 20251203 0 0.8 1.33 0.8 1.33 200 1.33 up up correct
NTRS.US Northern Trust Corporation 20251203 0 130.4 132.24 130.4 132.16 964700 130.634 up down incorrect
NTRSO.US Northern Trust Corporation 20251203 0 19.47 19.69 19.411 19.56 43500 19.2663 up up correct
NTWK.US NetSol Technologies Inc 20251203 0 2.92 2.9696 2.87 2.9 14888 2.9 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251203 0 105.51 107.28 104.82 106.9 450516 106.9 up up correct
NUWE.US Nuwellis Inc 20251203 0 2.26 2.4 2.26 2.34 24400 2.34 up up correct
NVAX.US Novavax Inc 20251203 0 6.6 6.85 6.59 6.84 3395400 6.84 up up correct
NVCR.US NovoCure Limited 20251203 0 10.93 11.86 10.93 11.81 2330116 11.81 up up correct
NVDA.US NVIDIA Corporation 20251203 0 181.08 182.45 179.1101 179.59 165138000 179.58 down down correct
NVEC.US NVE Corporation 20251203 0 63.51 66.46 63.42 66.22 48200 65.2388 up up correct
NVMI.US Nova Measuring Instruments Ltd 20251203 0 317.67 322.58 309.25 322.56 316799 322.56 up up correct
NVNO.US enVVeno Medical Corp 20251203 0 0.36 0.404 0.352 0.393 8654 13.755 up up correct
NVOS.US Novo Integrated Sciences Inc 20251203 0 0.0021 0.005 0.0011 0.0011 2622 0.0011 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20251203 0 8.36 8.76 8.01 8.69 13469500 8.69 up up correct
NVVE.US Nuvve Holding Corp 20251203 0 0.178 0.184 0.167 0.183 154015 7.32 up up correct
NVVEW.US Nuvve Holding Corp 20251203 0 0.0166 0.0172 0.0166 0.0171 1931 0.0171 up up correct
NWBI.US Northwest Bancshares Inc 20251203 0 12.33 12.54 12.27 12.47 960792 12.2844 up up correct
NWE.US NorthWestern Corporation 20251203 0 67.74 67.82 66.03 66.72 838320 66.0709 down down correct
NWFL.US Norwood Financial Corp 20251203 0 28.51 29 28.51 29 12151 28.671 up up correct
NWL.US Newell Brands Inc 20251203 0 3.7 3.89 3.7 3.76 8479300 3.703 up up correct
NWPX.US Northwest Pipe Company 20251203 0 58.44 59.52 57.42 59.43 34938 59.43 up up correct
NWS.US News Corporation 20251203 0 29.15 29.15 28.85 29.01 671700 29.01 down down correct
NWSA.US News Corporation 20251203 0 25.51 25.645 25.405 25.56 2185239 25.56 up up correct
NXPI.US NXP Semiconductors N.V 20251203 0 217.84 228.8 215.16 227.56 4593800 226.5482 up up correct
NXST.US Nexstar Media Group Inc 20251203 0 188.27 193.165 187.445 190.92 237419 189.4107 up up correct
NXTC.US NextCure Inc 20251203 0 12.42 12.47 10.81 12.035 98000 12.035 down down correct
NXTP.US Nextplay Technologies Inc 20251203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251203 0 4.75 4.7999 4.6 4.675 14102 4.675 down up incorrect
OBLG.US Oblong Inc 20251203 0 2.21 2.27 2.11 2.27 35200 2.27 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20251203 0 27.1 27.83 26.94 27.34 16100 27.0119 up up correct
OCC.US Optical Cable Corporation 20251203 0 7.99 8.55 7.89 8.42 19100 8.42 up down incorrect
OCCI.US OFS Credit Company Inc 20251203 0 5.01 5.06 4.96 5.04 251000 4.678 up down incorrect
OCCIO.US OFS Credit Company Inc 20251203 0 24.87 24.87 24.87 24.87 300 24.4905
OCFC.US OceanFirst Financial Corp 20251203 0 19.1 19.57 18.995 19.43 267218 19.2227 up up correct
OCG.US Oriental Culture Holding LTD 20251203 0 2.55 2.55 2.55 2.55 3 545.4167
OCGN.US Ocugen Inc 20251203 0 1.16 1.21 1.14 1.21 4616600 1.21 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20251203 0 13.6 13.7299 13.57 13.69 398149 13.2871 up down incorrect
OCUL.US Ocular Therapeutix Inc 20251203 0 11.25 11.57 11.17 11.46 2252152 11.46 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20251203 0 142.3 151.05 141.5 150.95 4491200 150.7395 up up correct
ODP.US The ODP Corporation 20251203 0 27.98 27.99 27.96 27.97 922500 27.97 down down correct
OESX.US Orion Energy Systems Inc 20251203 0 16.48 17.013 16.11 16.76 65250 16.76 up down incorrect
OFIX.US Orthofix Medical Inc 20251203 0 15.83 16.13 15.62 15.92 127918 15.92 up down incorrect
OFLX.US Omega Flex Inc 20251203 0 27.6 29.43 27.46 28.49 71400 28.167 up up correct
OFS.US OFS Capital Corporation 20251203 0 4.98 5.05 4.87 5.03 53415 4.8613 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251203 0 23.6 23.6 23.6 23.6 0 23.2968
OGI.US OrganiGram Holdings Inc 20251203 0 1.58 1.69 1.575 1.68 459200 1.68 up up correct
OKTA.US Okta Inc 20251203 0 75.6 87 75.05 86.34 9286896 86.34 up up correct
OLB.US The OLB Group Inc 20251203 0 1.05 1.15 1 1.14 167547 1.14 up up correct
OLED.US Universal Display Corporation 20251203 0 120.99 122.61 120.37 122.37 415365 121.9024 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251203 0 119.78 121.77 117.86 118.37 1032541 118.37 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251203 0 27.15 27.85 26.62 27.25 2763000 27.25 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251203 0 1.12 1.2 1.1 1.19 1064469 1.19 up up correct
OM.US Outset Medical Inc 20251203 0 4.05 4.32 4 4.31 504700 4.31 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251203 0 106.13 106.29 103.88 104.63 95520 104.63 down down correct
OMCL.US Omnicell Inc 20251203 0 39.06 40.59 38.315 40.48 634687 40.48 up up correct
OMER.US Omeros Corporation 20251203 0 9.43 10.675 9.31 10.62 1772180 10.62 up up correct
OMEX.US Odyssey Marine Exploration Inc 20251203 0 2.01 2.12 1.95 2.09 531213 2.09 up up correct
OMQS.US OMNIQ Corp. Common Stock 20251203 0 0.1603 0.1603 0.1603 0.1603 1118 0.1603
ON.US ON Semiconductor Corporation 20251203 0 51.58 57.52 51.49 57.15 13562470 57.15 up up correct
ONB.US Old National Bancorp 20251203 0 21.58 22.21 21.57 22.14 4277500 21.8662 up up correct
ONCY.US Oncolytics Biotech Inc 20251203 0 0.8755 0.93 0.875 0.9065 527192 0.9065 up up correct
ONDS.US Ondas Holdings Inc 20251203 0 8.39 9.105 7.46 8.92 140917600 8.92 up up correct
ONEW.US OneWater Marine Inc 20251203 0 11.6 11.85 11.32 11.5 141066 11.5 down down correct
OPBK.US OP Bancorp 20251203 0 13.45 13.69 13.45 13.68 43684 13.5666 up up correct
OPCH.US Option Care Health Inc 20251203 0 30.54 31.02 29.9 30.26 1940577 30.26 down down correct
OPEN.US Opendoor Technologies Inc 20251203 0 6.99 7.12 6.86 6.94 51101000 6.94 down down correct
OPGN.US OpGen Inc 20251203 0 9 10.55 8.6 9.11 20011 9.11 up up correct
OPHC.US OptimumBank Holdings Inc 20251203 0 4.17 4.17 4.15 4.15 17400 4.15 down down correct
OPINL.US Office Properties Income Trust 20251203 0 2.2 2.263 2.2 2.25 5500 2.25 up up correct
OPK.US OPKO Health Inc 20251203 0 1.33 1.37 1.32 1.37 2986031 1.37 up up correct
OPRA.US Opera Limited 20251203 0 13.52 13.885 13.31 13.79 525605 13.4137 up down incorrect
OPRT.US Oportun Financial Corporation 20251203 0 5.14 5.295 5.115 5.29 332781 5.29 up down incorrect
OPRX.US OptimizeRx Corporation 20251203 0 14.18 14.34 13.95 14.32 220300 14.32 up up correct
ORGN.US Origin Materials Inc 20251203 0 0.453 0.475 0.449 0.4711 676195 0.4711 up up correct
ORGNW.US Origin Materials Inc Warrant 20251203 0 0.0147 0.0147 0.0116 0.0122 4161 0.0122 down up incorrect
ORGO.US Organogenesis Holdings Inc 20251203 0 5.04 5.1 4.975 4.99 866861 4.99 down up incorrect
ORGS.US Orgenesis Inc 20251203 0 0.75 0.75 0.17 0.17 1000 0.17 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20251203 0 10.69 11.055 10.57 10.98 1037866 10.98 up up correct
ORLY.US O'Reilly Automotive Inc 20251203 0 99.71 101.12 98.11 98.61 4431900 98.61 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251203 0 2.73 2.76 2.715 2.72 90511 2.5357 down down correct
ORRF.US Orrstown Financial Services Inc 20251203 0 36.29 37.15 36.25 36.91 296155 36.6282 up up correct
OSBC.US Old Second Bancorp Inc 20251203 0 19 19.53 18.88 19.49 441809 19.4217 up down incorrect
OSIS.US OSI Systems Inc 20251203 0 266.15 275.65 264.78 273.19 260540 273.19 up up correct
OSPN.US OneSpan Inc 20251203 0 12.34 12.545 12.28 12.39 457526 12.39 up up correct
OSS.US One Stop Systems Inc 20251203 0 6.05 6.1999 5.81 6.17 436405 6.17 up up correct
OSUR.US OraSure Technologies Inc 20251203 0 2.55 2.605 2.47 2.55 1030944 2.55
OSW.US OneSpaWorld Holdings Limited 20251203 0 20.2 20.355 19.94 19.97 542343 19.97 down down correct
OTEX.US Open Text Corporation 20251203 0 33.52 33.98 33.42 33.46 1016400 32.8339 down down correct
OTLK.US Outlook Therapeutics Inc 20251203 0 1.86 2.02 1.85 1.97 4351621 1.97 up up correct
OTLY.US Oatly Group AB 20251203 0 11.98 12.39 11.9 12.335 65374 12.335 up up correct
OTTR.US Otter Tail Corporation 20251203 0 81.39 82.98 81.39 82.74 176473 82.1902 up up correct
OVBC.US Ohio Valley Banc Corp 20251203 0 38.4261 39.4076 38.3 39.28 35575 39.062 up up correct
OVID.US Ovid Therapeutics Inc 20251203 0 1.46 1.595 1.45 1.58 1652033 1.58 up up correct
OVLY.US Oak Valley Bancorp 20251203 0 27.71 28.2882 27.71 28.08 11677 27.7504 up up correct
OWSCX.US OWSCX 20251203 0 19.53 19.53 19.53 19.53 0 19.0818
OXBR.US Oxbridge Re Holdings Limited 20251203 0 1.35 1.36 1.3304 1.36 11409 1.36 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20251203 0 0.2107 0.2107 0.2107 0.2107 290 0.2107
OXLC.US Oxford Lane Capital Corp 20251203 0 15.09 15.25 15.05 15.22 569800 13.8477 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251203 0 23.922 23.922 23.922 23.922 0 23.5041
OXLCP.US Oxford Lane Capital Corp 20251203 0 24.6 24.63 24.6 24.615 1400 24.2278 up up correct
OXSQ.US Oxford Square Capital Corp 20251203 0 1.84 1.85 1.82 1.84 524901 1.7408
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251203 0 23.83 24.08 23.83 24.08 800 23.7388 up up correct
OZK.US Bank OZK 20251203 0 46.11 46.865 46.0095 46.65 1405445 46.2028 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20251203 0 16.47 16.61 16.4 16.508 21500 16.2232 up up correct
PAA.US Plains All American Pipeline L.P 20251203 0 17.5 17.815 17.47 17.71 2482640 17.3345 up down incorrect
PAAS.US Pan American Silver Corp 20251203 0 45.44 45.91 44.29 44.44 4135500 44.3236 down down correct
PACB.US Pacific Biosciences of California Inc 20251203 0 2.33 2.445 2.315 2.43 8698264 2.43 up up correct
PAGP.US Plains GP Holdings L.P 20251203 0 18.72 18.96 18.65 18.87 1451807 18.4916 up up correct
PAHC.US Phibro Animal Health Corporation 20251203 0 40.65 41.9399 40.47 41.39 238478 41.295 up up correct
PALI.US Palisade Bio Inc 20251203 0 1.83 1.83 1.65 1.69 6964700 1.69 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20251203 0 7 7.23 7 7.04 401017 7.002 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20251203 0 190.08 194 186.77 193.63 5489767 193.63 up up correct
PASG.US Passage Bio Inc 20251203 0 8.05 8.6 8 8.59 27000 8.59 up up correct
PATK.US Patrick Industries Inc 20251203 0 109.32 110.24 108.13 108.33 391000 107.9579 down down correct
PAVM.US PAVmed Inc 20251203 0 0.322 0.3549 0.3151 0.3186 9291 9.558 down down correct
PAX.US Patria Investments Limited 20251203 0 15.17 15.41 15.14 15.23 319800 15.0668 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251203 0 5.78 5.86 5.7 5.72 2729263 5.72 down down correct
PAYS.US PaySign Inc 20251203 0 5.07 5.28 5.04 5.26 272168 5.26 up up correct
PAYX.US Paychex Inc 20251203 0 110.78 113.62 110.6 113.39 4278787 112.223 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20251203 0 21.513 21.68 21.4 21.68 6961 21.68 up up correct
PBFS.US Pioneer Bancorp Inc 20251203 0 13.38 13.49 13.35 13.48 11184 13.48 up up correct
PBHC.US Pathfinder Bancorp Inc 20251203 0 14.155 14.2 14.155 14.2 250 14.101 up up correct
PBLA.US Panbela Therapeutics Inc 20251203 0 0.0155 0.0155 0.0155 0.0155 763 0.0155
PBYI.US Puma Biotechnology Inc 20251203 0 4.9 5.24 4.84 5.19 453215 5.19 up up correct
PCAR.US PACCAR Inc 20251203 0 105.56 109.3 104.82 108.54 3706700 106.8988 up up correct
PCB.US PCB Bancorp 20251203 0 21.6 22.08 21.58 22.06 18300 21.848 up up correct
PCH.US PotlatchDeltic Corporation 20251203 0 38.97 39.22 38.42 38.82 341200 38.3863 down down correct
PCRX.US Pacira BioSciences Inc 20251203 0 24.74 24.81 23.87 24.19 552877 24.19 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251203 0 0.257 0.273 0.252 0.267 29468 6.675 up up correct
PCT.US PureCycle Technologies Inc 20251203 0 8.37 8.93 8.26 8.9 3209178 8.9 up down incorrect
PCTTU.US PureCycle Technologies Inc 20251203 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251203 0 1.06 1.07 1.02 1.02 4849 1.02 down up incorrect
PCTY.US Paylocity Holding Corporation 20251203 0 146.05 147.77 145.14 145.81 731101 145.81 down up incorrect
PCVX.US Vaxcyte Inc 20251203 0 44.88 48.11 44.46 47.7 1956548 47.7 up up correct
PCYO.US Pure Cycle Corporation 20251203 0 11.51 11.735 11.3517 11.72 66075 11.72 up up correct
PDD.US Pinduoduo Inc 20251203 0 118.23 119.54 117.09 117.2 4652400 117.2 down down correct
PDEX.US Pro 20251203 0 37.605 40 37.605 39.16 37248 39.16 up up correct
PDFS.US PDF Solutions Inc 20251203 0 28 29.19 27.61 29.03 224879 29.03 up down incorrect
PDLB.US PDL Community Bancorp 20251203 0 15.42 16 15.42 15.99 81951 15.99 up down incorrect
PDSB.US PDS Biotechnology Corporation 20251203 0 0.76 0.8596 0.7537 0.8511 502504 0.8511 up down incorrect
PDSKX.US PDSKX 20251203 0 27.38 27.38 27.38 27.38 0 27.1269
PDSRX.US PDSRX 20251203 0 27.17 27.17 27.17 27.17 0 26.9188
PDSYX.US PDSYX 20251203 0 27.77 27.77 27.77 27.77 0 27.5169
PEB.US PH 20251203 0 17.2751 17.75 17.051 17.5821 4378 17.2345 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251203 0 32.67 33.36 32.6001 33.13 7423 32.7972 up up correct
PEBO.US Peoples Bancorp Inc 20251203 0 29.8 30.5 29.755 30.4 142647 30.0167 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251203 0 35.06 35.2229 34.85 34.87 754549 34.5565 down up incorrect
PEGA.US Pegasystems Inc 20251203 0 55.5 55.9 54.32 54.72 960304 54.6925 down up incorrect
PENN.US Penn National Gaming Inc 20251203 0 14.63 14.75 14.32 14.57 3109414 14.57 down down correct
PEP.US PepsiCo Inc 20251203 0 148.69 150.7 147.91 148.06 5109200 145.3275 down down correct
PERI.US Perion Network Ltd 20251203 0 10.17 10.23 10.07 10.13 121963 10.13 down down correct
PESI.US Perma 20251203 0 12.39 13.46 12.3245 13.36 168184 13.36 up up correct
PETS.US PetMed Express Inc 20251203 0 1.74 1.83 1.73 1.76 181430 1.76 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20251203 0 1.14 1.14 1.12 1.1383 5265 1.1383 down down correct
PETZ.US TDH Holdings Inc 20251203 0 1.06 1.08 1.0266 1.03 12117 1.03 down down correct
PFALX.US PFALX 20251203 0 7.19 7.19 7.19 7.19 0 6.9466
PFBC.US Preferred Bank 20251203 0 95 96.12 94.34 95.4 76500 94.6059 up up correct
PFFLX.US PFFLX 20251203 0 7.19 7.19 7.19 7.19 0 6.9516
PFG.US Principal Financial Group Inc 20251203 0 83.75 86.02 83.5 85.94 1228640 85.94 up down incorrect
PFIS.US Peoples Financial Services Corp 20251203 0 49 50.62 49 50.61 22048 50.0474 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20251203 0 7.19 7.19 7.19 7.19 0 6.9387
PFLT.US PennantPark Floating Rate Capital Ltd 20251203 0 9.2 9.41 9.19 9.41 804300 9.0999 up up correct
PFX.US Phenixfin Corporation 20251203 0 42.875 43 42.875 43 468 43 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251203 0 23.35 23.35 23.35 23.35 200 23.0286
PGC.US Peapack 20251203 0 27.57 28.23 27.19 28.15 70209 28.109 up up correct
PGEN.US Precigen Inc 20251203 0 3.48 3.58 3.46 3.57 2622300 3.57 up up correct
PGNY.US Progyny Inc 20251203 0 24.84 25.08 24.47 24.55 1051000 24.55 down down correct
PHAR.US Pharming Group NV 20251203 0 16.55 16.55 15.81 15.81 12622 15.81 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251203 0 14.9 15.1591 14.45 14.67 1087676 14.67 down down correct
PHIO.US Phio Pharmaceuticals Corp 20251203 0 1.22 1.32 1.19 1.29 703176 1.29 up up correct
PHUN.US Phunware Inc 20251203 0 2.06 2.19 2.035 2.18 164200 2.18 up up correct
PHVS.US Pharvaris N.V 20251203 0 24.13 29.665 23.8 29.365 3541824 29.365 up up correct
PI.US Impinj Inc 20251203 0 168.05 173.98 162.96 164.18 637400 164.18 down up incorrect
PIIVX.US PIIVX 20251203 0 43.95 43.95 43.95 43.95 0 43.95
PINC.US Premier Inc 20251203 0 19.88 19.88 19.82 19.83 600 19.83 down up incorrect
PKBK.US Parke Bancorp Inc 20251203 0 23.29 23.99 23.25 23.83 41675 23.6587 up up correct
PKOH.US Park 20251203 0 20.89 21.75 20.81 21.73 39417 21.6215 up up correct
PLAB.US Photronics Inc 20251203 0 23.44 24.27 23.1028 24.24 666814 24.24 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20251203 0 17.45 17.81 17.26 17.52 927177 17.52 up up correct
PLBC.US Plumas Bancorp 20251203 0 43.43 44.51 43.43 44.27 20500 43.9907 up up correct
PLBY.US PLBY Group Inc 20251203 0 1.83 1.875 1.83 1.85 452799 1.85 up up correct
PLCE.US The Children's Place Inc 20251203 0 7.37 8.1 7.37 7.91 396426 7.91 up up correct
PLMR.US Palomar Holdings Inc 20251203 0 121.84 122.917 117.458 117.98 192000 117.98 down up incorrect
PLPC.US Preformed Line Products Company 20251203 0 210.77 216.475 205 214.35 99757 214.1376 up down incorrect
PLRX.US Pliant Therapeutics Inc 20251203 0 1.5 1.565 1.495 1.54 598585 1.54 up down incorrect
PLSE.US Pulse Biosciences Inc 20251203 0 13.15 13.5323 13.09 13.49 177131 13.49 up down incorrect
PLTK.US Playtika Holding Corp 20251203 0 4.13 4.2 4.075 4.2 788100 4.0968 up up correct
PLUG.US Plug Power Inc 20251203 0 2.1 2.25 2.07 2.23 105176000 2.23 up down incorrect
PLUS.US ePlus inc 20251203 0 86.72 87.875 86.02 87.73 212340 87.4516 up up correct
PLXS.US Plexus Corp 20251203 0 145.41 149.36 143.33 148.31 169386 148.31 up up correct
PMAAX.US PMAAX 20251203 0 10.13 10.13 10.13 10.13 0 10.0297
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251203 0 0.7471 0.8881 0.73 0.7846 669051 0.7846 up up correct
PMFLX.US PMFLX 20251203 0 10.13 10.13 10.13 10.13 0 10.0177
PMT.US PC 20251203 0 18.81 18.82 18.76 18.82 27942 18.4124 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20251203 0 13.8 14.36 13.7033 14.17 66387 14.17 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251203 0 1.26 1.29 1.25 1.29 353392 1.29 up up correct
PNBK.US Patriot National Bancorp Inc 20251203 0 1.33 1.36 1.28 1.34 156400 1.34 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20251203 0 93.06 94.89 92.53 94.1 1076307 93.6328 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20251203 0 25.1701 25.1701 25.1701 25.1701 1556 25.1701
PNNT.US PennantPark Investment Corporation 20251203 0 5.73 5.78 5.67 5.74 1052300 5.5017 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251203 0 183.35 187.91 180.36 187.02 33138 187.02 up up correct
PNTG.US The Pennant Group Inc 20251203 0 28.98 29.7 28.605 29.08 299100 29.08 up up correct
POAI.US Predictive Oncology Inc 20251203 0 5.31 6 5.31 5.51 55365 5.51 up up correct
PODD.US Insulet Corporation 20251203 0 309.18 310.4425 303.2 307.56 905108 307.56 down down correct
POLA.US Polar Power Inc 20251203 0 2.13 2.23 2.1 2.23 24398 2.23 up up correct
POOL.US Pool Corporation 20251203 0 246.13 251.725 245.48 245.98 524721 245.98 down down correct
POW.US Powered Brands 20251203 0 19.73 19.786 19.63 19.786 3600 19.7482 up down incorrect
POWI.US Power Integrations Inc 20251203 0 34.91 36.66 34.75 36.19 784200 36.0294 up down incorrect
POWL.US Powell Industries Inc 20251203 0 321.43 327.04 309.25 323.48 172488 323.3245 up down incorrect
POWW.US AMMO Inc 20251203 0 1.83 1.92 1.83 1.92 447964 1.92 up up correct
POWWP.US AMMO Inc 20251203 0 24.02 24.2 23.92 24.2 2400 23.6639 up up correct
PPBT.US Purple Biotech Ltd 20251203 0 0.805 0.832 0.782 0.785 20390 7.85 down down correct
PPC.US Pilgrim's Pride Corporation 20251203 0 38.93 39.615 38.71 38.95 1044412 38.95 up up correct
PPIH.US Perma 20251203 0 26.75 29.795 26.75 29.37 171154 29.37 up up correct
PPSI.US Pioneer Power Solutions Inc 20251203 0 3.87 4.11 3.68 4.11 40752 4.11 up up correct
PPTA.US Midas Gold Corp. 20251203 0 25.05 25.08 24.35 24.78 1468000 24.78 down down correct
PRAA.US PRA Group Inc 20251203 0 16.68 17.105 16.58 17.09 283197 17.09 up up correct
PRAX.US Praxis Precision Medicines Inc 20251203 0 181 190.755 180.46 186.15 685300 186.15 up up correct
PRCH.US Porch Group Inc 20251203 0 9.37 9.55 9.16 9.52 853706 9.52 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251203 0 29.78 33.255 29.66 33.18 2364100 33.18 up up correct
PRDO.US Perdoceo Education Corporation 20251203 0 28.6 29.03 28.28 28.39 928900 28.2623 down down correct
PRFX.US PainReform Ltd 20251203 0 0.9599 0.99 0.9109 0.94 13098 4.7 down down correct
PRGS.US Progress Software Corporation 20251203 0 42.66 43.6 42.47 43.38 636681 43.38 up up correct
PRIM.US Primoris Services Corporation 20251203 0 124.55 125.71 121.0001 125.51 425384 125.4292 up up correct
PRIVX.US Sharespost 100 Fund 20251203 0 43.14 43.14 43.14 43.14 0 43.14
PRLD.US Prelude Therapeutics Incorporated 20251203 0 1.33 1.4 1.295 1.38 264283 1.38 up up correct
PRLVX.US PRLVX 20251203 0 42.31 42.31 42.31 42.31 0 42.31
PROF.US Profound Medical Corp 20251203 0 6.24 7.035 6.2001 6.9 162527 6.9 up down incorrect
PROV.US Provident Financial Holdings Inc 20251203 0 15.16 15.5405 15.16 15.39 9946 15.2577 up up correct
PRPH.US ProPhase Labs Inc 20251203 0 0.1369 0.1454 0.1225 0.1353 385886 1.353 down up incorrect
PRPL.US Purple Innovation Inc 20251203 0 0.794 0.8277 0.7431 0.7457 237505 0.7457 down up incorrect
PRPO.US Precipio Inc 20251203 0 23.09 25.5 23.09 25.4 15617 25.4 up down incorrect
PRQR.US ProQR Therapeutics N.V 20251203 0 1.97 2.02 1.91 2.01 659102 2.01 up down incorrect
PRTA.US Prothena Corporation plc 20251203 0 10.4 11.48 10.31 11.17 777465 11.17 up up correct
PRTC.US PureTech Health plc 20251203 0 16.79 16.79 16.79 16.79 0 16.79
PRTH.US Priority Technology Holdings Inc 20251203 0 5.69 5.91 5.69 5.78 417575 5.78 up up correct
PRTS.US CarParts.com Inc 20251203 0 0.4896 0.4999 0.4661 0.47 686902 0.47 down down correct
PRVA.US Privia Health Group Inc 20251203 0 23.84 24.51 23.7601 24.3 850406 24.3 up up correct
PSA.US PQ 20251203 0 15.95 16.05 15.95 16.04 14619 15.7933 up down incorrect
PSEC.US Prospect Capital Corporation 20251203 0 2.63 2.65 2.62 2.645 2572882 2.5166 up down incorrect
PSHG.US Performance Shipping Inc 20251203 0 2.37 2.54 2.35 2.48 303700 2.48 up down incorrect
PSMT.US PriceSmart Inc 20251203 0 125.61 127.34 121.97 126.69 135802 126.1204 up up correct
PSNL.US Personalis Inc 20251203 0 10.13 10.45 9.95 10.17 995125 10.17 up up correct
PSTV.US Plus Therapeutics Inc 20251203 0 0.59 0.6 0.57 0.6 2701700 0.6 up down incorrect
PT.US Pintec Technology Holdings Limited 20251203 0 0.97 1.02 0.96 0.97 55000 0.97
PTC.US PTC Inc 20251203 0 176.01 177.74 175.1 177.37 507760 177.37 up up correct
PTCT.US PTC Therapeutics Inc 20251203 0 78.62 78.655 73.03 75.76 2495900 75.76 down down correct
PTEN.US Patterson 20251203 0 6 6.32 5.97 6.28 11488100 6.2062 up up correct
PTGX.US Protagonist Therapeutics Inc 20251203 0 85.43 87.1 84.73 86.07 715548 86.07 up up correct
PTIX.US Protagenic Therapeutics Inc 20251203 0 1.82 1.89 1.7282 1.805 54811 1.805 down down correct
PTIXW.US Protagenic Therapeutics Inc 20251203 0 0.0224 0.0247 0.0151 0.0185 15127 0.0185 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20251203 0 4.96 5.1 4.895 4.97 3236179 4.97 up up correct
PTON.US Peloton Interactive Inc 20251203 0 6.47 6.7 6.37 6.67 8452541 6.67 up up correct
PTPI.US Petros Pharmaceuticals Inc 20251203 0 0.011 0.013 0.011 0.013 59400 0.013 up up correct
PUBM.US PubMatic Inc 20251203 0 9 9.14 8.97 9.01 581524 9.01 up up correct
PUCK.US Goal Acquisitions Corp 20251203 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251203 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251203 0 4.31 4.45 4.3 4.43 7115 4.43 up up correct
PWP.US Perella Weinberg Partners 20251203 0 17.76 18.45 17.715 18.41 701403 18.35 up up correct
PXLW.US Pixelworks Inc 20251203 0 6.6 6.92 6.5 6.91 48300 6.91 up up correct
PXS.US Pyxis Tankers Inc 20251203 0 2.92 3 2.8975 2.91 33669 2.91 down down correct
PYPD.US PolyPid Ltd 20251203 0 3.83 3.98 3.83 3.96 351600 3.96 up up correct
PYPL.US PayPal Holdings Inc 20251203 0 62.85 63.9298 60.41 61.24 24402801 61.0551 down down correct
PYXS.US Pyxis Oncology Inc. 20251203 0 3.82 4.61 3.81 4.6 1191545 4.6 up up correct
PZZA.US Papa John's International Inc 20251203 0 42.08 43.8325 42.01 42.87 864915 42.3014 up up correct
QCOM.US QUALCOMM Incorporated 20251203 0 170.9 175.09 170.35 175.07 7624300 173.0688 up down incorrect
QCRH.US QCR Holdings Inc 20251203 0 83.54 86.79 80.985 86.58 143861 86.5192 up up correct
QDEL.US Quidel Corporation 20251203 0 26.53 27.815 26.53 27.53 1146621 27.53 up up correct
QFIN.US 360 DigiTech Inc 20251203 0 19.42 19.63 18.55 18.98 2168577 18.98 down down correct
QH.US Quhuo Limited 20251203 0 1.02 1.04 0.991 1.01 70300 1.01 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20251203 0 2.39 2.425 2.35 2.42 174900 2.42 up up correct
QLGN.US Qualigen Therapeutics Inc 20251203 0 2.45 2.54 2.33 2.54 99902 2.54 up up correct
QLYS.US Qualys Inc 20251203 0 145 149.92 144.24 149.13 361095 149.13 up up correct
QMCO.US Quantum Corporation 20251203 0 7.71 8.26 7.63 8.26 329600 8.26 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251203 0 19 20.444 17.14 17.825 65500 17.825 down down correct
QNST.US QuinStreet Inc 20251203 0 14.1 15.515 13.97 15.16 1378296 15.16 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251203 0 28.19 28.26 28.03 28.24 86400 27.675 up up correct
QRHC.US Quest Resource Holding Corporation 20251203 0 1.74 1.9 1.68 1.89 92542 1.89 up down incorrect
QRVO.US Qorvo Inc 20251203 0 88.25 90.06 87.8875 89.36 754882 89.36 up up correct
QSI.US Quantum 20251203 0 1.28 1.36 1.26 1.36 4068900 1.36 up up correct
QSIAW.US Quantum 20251203 0 0.28 0.2801 0.22 0.2483 24202 0.2483 down down correct
QTRX.US Quanterix Corporation 20251203 0 6.91 7.5 6.85 7.48 681497 7.48 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20251203 0 11 12.18 10.68 12.07 20218900 12.07 up up correct
QUIK.US QuickLogic Corporation 20251203 0 5.98 6.31 5.96 6.3 81382 6.3 up up correct
QURE.US uniQure N.V 20251203 0 24.98 25.79 24.77 25.48 2201977 25.48 up down incorrect
RAIL.US FreightCar America Inc 20251203 0 8.25 8.61 8.2 8.4 78618 8.4 up down incorrect
RAIN.US Rain Therapeutics Inc 20251203 0 4.96 5.5 4.48 5.4 15700 5.4 up down incorrect
RAND.US Rand Capital Corporation 20251203 0 13.95 14.25 13.95 14.2 2800 13.49 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251203 0 1.4 1.65 1.38 1.62 5098600 1.62 up up correct
RAPT.US RAPT Therapeutics Inc 20251203 0 32.25 32.5 31.235 32.09 343200 32.09 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20251203 0 33.53 36.54 33.48 36.45 2023170 36.45 up up correct
RAVE.US RAVE Restaurant Group Inc 20251203 0 2.83 3.01 2.81 2.85 42917 2.85 up up correct
RBB.US RBB Bancorp 20251203 0 20.34 21.155 20.29 21.07 74272 20.9058 up up correct
RBBN.US Ribbon Communications Inc 20251203 0 2.84 2.9 2.83 2.88 407200 2.88 up up correct
RBCAA.US Republic Bancorp Inc 20251203 0 68.72 70.615 68.72 70.42 18696 69.9957 up up correct
RBCN.US Rubicon Technology Inc 20251203 0 2.9 2.91 2.9 2.9 3200 2.9
RBKB.US Rhinebeck Bancorp Inc 20251203 0 11.06 11.28 11.05 11.25 12457 11.25 up up correct
RCAT.US Red Cat Holdings Inc 20251203 0 7.01 7.61 6.785 7.55 6946000 7.55 up up correct
RCEL.US AVITA Medical Inc 20251203 0 3.58 3.58 3.42 3.51 240300 3.51 down down correct
RCILX.US RCILX 20251203 0 9.23 9.23 9.23 9.23 0 9.23
RCKT.US Rocket Pharmaceuticals Inc 20251203 0 3.1 3.35 3.1 3.34 1676101 3.34 up up correct
RCKY.US Rocky Brands Inc 20251203 0 29.98 30.6 29.4308 30.055 34937 29.9519 up down incorrect
RCMT.US RCM Technologies Inc 20251203 0 19.65 20.26 19.65 20.17 31233 20.17 up up correct
RCON.US Recon Technology Ltd 20251203 0 1.33 1.4 1.26 1.27 6394 1.27 down down correct
RDCM.US RADCOM Ltd 20251203 0 12.83 13.07 12.75 12.97 162300 12.97 up up correct
RDHL.US RedHill Biopharma Ltd 20251203 0 1.16 1.2 1.1394 1.17 25201 1.17 up up correct
RDI.US Reading International Inc 20251203 0 1.29 1.3162 1.27 1.279 19035 1.279 down up incorrect
RDIB.US Reading International Inc 20251203 0 11.5 12.6 11.5 12.6 1613 12.6 up down incorrect
RDNT.US RadNet Inc 20251203 0 78.91 79.825 77.62 79.46 877867 79.46 up down incorrect
RDVT.US Red Violet Inc 20251203 0 54.3 55.61 53.48 55.48 113988 55.48 up up correct
RDWR.US Radware Ltd 20251203 0 23.07 23.58 23.035 23.51 192277 23.51 up down incorrect
REAL.US The RealReal Inc 20251203 0 14.41 14.5799 14.0276 14.16 2077146 14.16 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20251203 0 3.8 3.92 3.79 3.9 669216 3.9 up down incorrect
REE.US REE Automotive Ltd. 20251203 0 0.79 0.84 0.7801 0.81 51782 0.81 up down incorrect
REED.US Reed's Inc 20251203 0 6.3 7 5.46 6.42 7800 6.42 up up correct
REFR.US Research Frontiers Incorporated 20251203 0 1.62 1.71 1.56 1.65 46304 1.65 up up correct
REG.US Regency Centers Corporation 20251203 0 70.11 70.359 69.43 69.935 762910 69.1558 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251203 0 730.36 744.23 720.07 723.67 1238500 722.8005 down down correct
REKR.US Rekor Systems Inc 20251203 0 1.725 1.81 1.683 1.79 1662100 1.79 up up correct
RELI.US Reliance Global Group Inc 20251203 0 0.7025 0.7379 0.6709 0.7338 377485 0.7338 up up correct
RELIW.US Reliance Global Group Inc 20251203 0 0.0273 0.035 0.02 0.035 21421 0.035 up up correct
RELL.US Richardson Electronics Ltd 20251203 0 10.62 10.88 10.546 10.81 101473 10.7502 up up correct
RELY.US Remitly Global Inc. Common Stock 20251203 0 13 13.455 12.99 13.31 3174016 13.31 up up correct
REPL.US Replimune Group Inc 20251203 0 9.99 10.56 9.85 10.32 2002253 10.32 up up correct
RETO.US ReTo Eco 20251203 0 2.97 2.97 2.915 2.915 504 2.915 down down correct
REYN.US Reynolds Consumer Products Inc 20251203 0 24.38 24.665 24.37 24.42 700400 24.1789 up up correct
RFIL.US RF Industries Ltd 20251203 0 5.95 6.165 5.75 6.04 162292 6.04 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251203 0 12.68 13.725 12.48 13.01 245500 13.01 up down incorrect
RGCO.US RGC Resources Inc 20251203 0 22.105 22.55 22.0731 22.55 10423 22.3283 up up correct
RGEN.US Repligen Corporation 20251203 0 165.39 170.4 165.04 166.52 915689 166.52 up up correct
RGLD.US Royal Gold Inc 20251203 0 201.51 202.88 199.2664 200.64 612026 200.2113 down down correct
RGNX.US REGENXBIO Inc 20251203 0 12.22 12.93 12.21 12.88 457525 12.88 up up correct
RGP.US Resources Connection Inc 20251203 0 4.77 4.86 4.73 4.85 361900 4.7627 up up correct
RIBT.US RiceBran Technologies 20251203 0 0.0003 0.0003 0.0003 0.0003 100 0.0003
RICK.US RCI Hospitality Holdings Inc 20251203 0 25.29 25.64 24.77 25.18 60400 25.1159 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20251203 0 44.09 47.3 44.09 47.21 473577 47.21 up up correct
RILY.US B. Riley Financial Inc 20251203 0 3.86 3.98 3.665 3.97 575898 3.97 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251203 0 24.16 24.25 24.1305 24.23 2713 23.8951 up up correct
RILYN.US B. Riley Financial Inc 20251203 0 19.7 19.7 19 19.26 16100 18.9269 down down correct
RILYP.US B. Riley Financial Inc 20251203 0 4.2 4.2 3.74 3.95 13400 3.95 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251203 0 12 12.02 11.591 11.66 22900 11.401 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251203 0 9.55 9.6 9.25 9.55 15456 9.3423
RIOT.US Riot Blockchain Inc 20251203 0 15.195 15.68 14.89 15.64 14094000 15.64 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251203 0 17.2 17.9 16.9 17.53 31993600 17.53 up up correct
RKDA.US Arcadia Biosciences Inc 20251203 0 3.64 3.71 3.58 3.66 10000 3.66 up up correct
RKLB.US Rocket Lab USA Inc. 20251203 0 41.895 44.74 41.5 44.72 14385200 44.72 up down incorrect
RLAY.US Relay Therapeutics Inc 20251203 0 7.55 7.92 7.53 7.83 1313466 7.83 up down incorrect
RLMD.US Relmada Therapeutics Inc 20251203 0 4.05 4.25 3.7 4.06 1521582 4.06 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20251203 0 0.66 0.67 0.6452 0.66 7754 5.28
RMBI.US Richmond Mutual Bancorporation Inc 20251203 0 13.98 14.17 13.76 14.16 27700 13.8606 up up correct
RMBS.US Rambus Inc 20251203 0 95.88 98.51 93.72 98.03 1337736 98.03 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20251203 0 1.63 1.7 1.59 1.6 13447 1.6 down down correct
RMNI.US Rimini Street Inc 20251203 0 3.81 4.035 3.76 4.02 392693 4.02 up up correct
RMR.US The RMR Group Inc 20251203 0 15.17 15.45 15.17 15.43 123400 14.9974 up up correct
RMTI.US Rockwell Medical Inc 20251203 0 0.93 0.9989 0.9101 0.9989 121457 0.9989 up up correct
RNA.US Avidity Biosciences Inc 20251203 0 71.58 71.76 71.56 71.58 1674277 71.58
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251203 0 8.77 8.77 8.2 8.41 10583 8.41 down down correct
RNST.US Renasant Corporation 20251203 0 35.64 36.12 35.58 35.9 696067 35.6788 up down incorrect
RNW.US Renew Energy Global PLC 20251203 0 7.61 7.615 7.548 7.55 592594 7.55 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251203 0 0.011 0.013 0.01 0.01 125100 0.01 down down correct
RNXT.US RenovoRx Inc. Common Stock 20251203 0 0.81 0.92 0.81 0.904 281000 0.904 up up correct
ROAD.US Construction Partners Inc 20251203 0 105.9 106.75 103.09 105 333792 105 down down correct
ROCK.US Gibraltar Industries Inc 20251203 0 49.84 51 49.41 50.36 413813 50.36 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20251203 0 20.21 20.91 20.149 20.7 5819500 20.7 up up correct
ROKU.US Roku Inc 20251203 0 97.35 97.59 91.77 92.98 4452856 92.98 down down correct
ROOT.US Root Inc 20251203 0 76.93 78.2 76.34 77.52 179600 77.52 up up correct
ROST.US Ross Stores Inc 20251203 0 178.37 178.64 177.12 178 3434804 177.5954 down down correct
RPAY.US Repay Holdings Corporation 20251203 0 3.4 3.56 3.4 3.5 799898 3.5 up up correct
RPD.US Rapid7 Inc 20251203 0 15.39 16.19 15.29 16.06 1315303 16.06 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251203 0 4.1 4.123 3.99 4 42367 4 down down correct
RPRX.US Royalty Pharma plc 20251203 0 39.45 40.06 39.33 39.6 3109755 39.3937 up up correct
RPTX.US Repare Therapeutics Inc 20251203 0 2.12 2.173 2.11 2.17 223074 2.17 up up correct
RRBI.US Red River Bancshares Inc 20251203 0 68.6 71.39 68.6 71.2 24400 71.0486 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251203 0 4.02 4.17 3.94 4.05 414928 4.05 up up correct
RRR.US Red Rock Resorts Inc 20251203 0 59.38 59.925 57.93 58.23 667400 57.1042 down down correct
RSSS.US Research Solutions Inc 20251203 0 3.03 3.03 2.75 2.95 40917 2.95 down up incorrect
RSVR.US Reservoir Media Inc 20251203 0 7.5 7.56 7.47 7.54 45540 7.54 up down incorrect
RSVRW.US Reservoir Media Management Inc 20251203 0 0.38 0.39 0.28 0.38 600 0.38
RUN.US Sunrun Inc 20251203 0 18.08 18.08 17.35 17.85 7684210 17.85 down down correct
RUSHA.US Rush Enterprises Inc 20251203 0 53.04 54.3 52.96 54.08 335082 53.938 up up correct
RUSHB.US Rush Enterprises Inc 20251203 0 52.76 54.98 52.15 54.9 38361 54.7407 up up correct
RVMD.US Revolution Medicines Inc 20251203 0 75.55 79.07 74.52 77.69 3100600 77.69 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251203 0 0.5501 0.6199 0.545 0.5946 4683703 0.5946 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251203 0 0.0101 0.011 0.0052 0.0083 315153 0.0083 down down correct
RVSB.US Riverview Bancorp Inc 20251203 0 5.25 5.3 5.175 5.2 44127 5.1794 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251203 0 9.15 9.27 9.11 9.21 472093 9.21 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20251203 0 4.37 4.67 4.33 4.66 19822340 4.66 up up correct
RXST.US RxSight Inc. Common Stock 20251203 0 11.75 12.2 11.705 11.86 1478365 11.86 up up correct
RXT.US Rackspace Technology Inc 20251203 0 0.9938 1.045 0.9868 1.03 1783162 1.03 up up correct
RYAAY.US Ryanair Holdings plc 20251203 0 65.91 66.28 65.63 65.69 1049174 65.2573 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20251203 0 101.7 105.76 101.22 104.63 1325947 104.63 up up correct
RZB.US Reinsurance Group of America Incorporated 20251203 0 24.82 24.95 24.8136 24.83 48625 24.4775 up up correct
RZLT.US Rezolute Inc 20251203 0 9.02 9.6699 8.91 9.47 1581689 9.47 up up correct
SABR.US Sabre Corporation 20251203 0 1.61 1.63 1.59 1.63 3018877 1.63 up up correct
SABS.US SAB Biotherapeutics Inc 20251203 0 3.66 3.7833 3.58 3.7 260307 3.7 up up correct
SABSW.US SAB Biotherapeutics Inc 20251203 0 0.0225 0.028 0.0225 0.028 1274 0.028 up up correct
SAFT.US Safety Insurance Group Inc 20251203 0 76.19 77.37 75.375 76.12 76122 75.2179 down down correct
SAIA.US Saia Inc 20251203 0 315.42 330.65 312.755 326.22 981167 326.22 up up correct
SALM.US Salem Media Group Inc 20251203 0 0.495 0.53 0.495 0.5009 68712 0.5009 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20251203 0 14.62 14.9521 14.2765 14.84 40454 14.6387 up up correct
SANA.US Sana Biotechnology Inc 20251203 0 4.03 4.52 4 4.47 4931441 4.47 up up correct
SANM.US Sanmina Corporation 20251203 0 154.55 157.895 151.22 157.46 360850 157.46 up up correct
SANW.US S&W Seed Company 20251203 0 0.0742 0.0742 0.072 0.072 1205 0.072 down down correct
SATS.US EchoStar Corporation 20251203 0 74.6 75.37 73.87 74.03 2387400 74.03 down down correct
SAVA.US Cassava Sciences Inc 20251203 0 2.92 3.11 2.9 3.1 719400 3.1 up up correct
SBAC.US SBA Communications Corporation 20251203 0 186.98 187.95 185.13 187.34 837667 187.34 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251203 0 31.96 32.69 31.735 32.56 588576 32.3701 up up correct
SBET.US Sharplink Gaming Ltd 20251203 0 10.13 10.71 10.05 10.59 8122300 10.59 up up correct
SBFG.US SB Financial Group Inc 20251203 0 21.995 21.995 21.3 21.78 15209 21.6199 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251203 0 15.22 15.34 14.86 15.16 324941 15.16 down down correct
SBLK.US Star Bulk Carriers Corp 20251203 0 20.35 20.87 20.25 20.41 1841503 20.3005 up up correct
SBNY.US Signature Bank 20251203 0 0.62 0.68 0.6 0.67 720600 0.67 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20251203 0 19.34 19.42 19.085 19.22 2926839 18.9353 down down correct
SBSI.US Southside Bancshares Inc 20251203 0 30.12 30.61 30.12 30.6 117500 30.2652 up down incorrect
SBUX.US Starbucks Corporation 20251203 0 85.03 87.495 84.97 87.11 9303938 86.5518 up up correct
SCHL.US Scholastic Corporation 20251203 0 29.94 29.99 28.94 29.37 423015 29.2048 down down correct
SCKT.US Socket Mobile Inc 20251203 0 1.24 1.28 1.24 1.27 15100 1.27 up up correct
SCOR.US comScore Inc 20251203 0 6.6 7.08 6.44 7.08 13338 7.08 up up correct
SCPS.US Scopus BioPharma Inc 20251203 0 0.0005 0.0005 0.0005 0.0005 100 0.0005
SCSC.US ScanSource Inc 20251203 0 41.86 42.24 41.18 41.78 194234 41.78 down down correct
SCVL.US Shoe Carnival Inc 20251203 0 17.57 18.635 17.435 18.59 618061 18.4442 up up correct
SCYX.US SCYNEXIS Inc 20251203 0 0.651 0.6894 0.651 0.66 178364 0.66 up up correct
SDGR.US Schrödinger Inc 20251203 0 17.15 17.805 17.09 17.74 828579 17.74 up up correct
SEAC.US SeaChange International Inc 20251203 0 6.1 6.1 6.1 6.1 0 6.1
SEAT.US Vivid Seats Inc. Class A Common Stock 20251203 0 7.48 7.855 7.48 7.55 102300 7.55 up up correct
SEATW.US Vivid Seats Inc. Warrant 20251203 0 0.041 0.041 0.041 0.041 300 0.041
SEDG.US SolarEdge Technologies Inc 20251203 0 32.5 32.645 31.09 31.61 3815910 31.61 down down correct
SEED.US Origin Agritech Limited 20251203 0 1.26 1.43 1.25 1.42 19400 1.42 up up correct
SEER.US Seer Inc 20251203 0 1.89 1.96 1.87 1.89 148116 1.89
SEIC.US SEI Investments Company 20251203 0 80 81.065 80 81 511140 80.5036 up up correct
SELF.US Global Self Storage Inc 20251203 0 5.09 5.15 5.06 5.15 47464 5.075 up up correct
SENEA.US Seneca Foods Corporation 20251203 0 121.07 122.8 117.9 118.26 44383 118.26 down down correct
SENEB.US Seneca Foods Corporation 20251203 0 120.5 120.5 120.5 120.5 0 120.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20251203 0 2.9 3.1188 2.8685 3.09 15222 3.09 up up correct
SFBC.US Sound Financial Bancorp Inc 20251203 0 43.99 43.99 43.99 43.99 1974 43.7808
SFBS.US ServisFirst Bancshares Inc 20251203 0 71.02 72.2 70.71 71.66 217361 71.2807 up down incorrect
SFIX.US Stitch Fix Inc 20251203 0 4.42 4.575 4.375 4.56 4275827 4.56 up down incorrect
SFM.US Sprouts Farmers Market Inc 20251203 0 84.79 85.49 84.5 85.1 1514168 85.1 up down incorrect
SFNC.US Simmons First National Corporation 20251203 0 18.58 18.925 18.58 18.82 656825 18.6158 up up correct
SFST.US Southern First Bancshares Inc 20251203 0 51.1 52.56 51.1 52.46 104571 52.46 up up correct
SGA.US Saga Communications Inc 20251203 0 11.81 11.99 11.8 11.98 3904 11.7449 up up correct
SGBX.US SG Blocks Inc 20251203 0 3.03 3.3 2.91 3.25 1135815 3.25 up up correct
SGC.US Superior Group of Companies Inc 20251203 0 9.89 10.14 9.89 10.08 34726 9.9446 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20251203 0 8.3 8.58 8.0899 8.56 122692 8.56 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251203 0 10.17 10.25 9.615 10.03 3732800 10.03 down down correct
SGMO.US Sangamo Therapeutics Inc 20251203 0 0.4335 0.4993 0.43 0.4993 7395786 0.4993 up up correct
SGRP.US SPAR Group Inc 20251203 0 0.86 0.8898 0.8505 0.888 81877 0.888 up down incorrect
SGRY.US Surgery Partners Inc 20251203 0 16.72 17.07 16.7115 17.04 1422873 17.04 up down incorrect
SHBI.US Shore Bancshares Inc 20251203 0 17.53 17.78 17.49 17.73 127435 17.6157 up down incorrect
SHC.US Sotera Health Company 20251203 0 17 17.24 16.755 16.84 1349900 16.84 down down correct
SHEN.US Shenandoah Telecommunications Company 20251203 0 10.83 10.955 10.78 10.79 198459 10.79 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251203 0 10.78 11.15 10.6952 11.02 446782 10.8684 up down incorrect
SHLS.US Shoals Technologies Group Inc 20251203 0 7.8 7.81 7.49 7.61 3412000 7.61 down up incorrect
SHO.US PI 20251203 0 19.25 19.25 19.24 19.25 2723 18.8944
SHOO.US Steven Madden Ltd 20251203 0 42.19 44.38 42.19 44.11 1523932 43.8976 up up correct
SIBN.US SI 20251203 0 19.42 19.46 19 19.18 604463 19.18 down down correct
SIEB.US Siebert Financial Corp 20251203 0 3.04 3.04 2.96 2.99 23418 2.99 down down correct
SIFY.US Sify Technologies Limited 20251203 0 11.75 11.8 11.4 11.58 24500 11.58 down down correct
SIGA.US SIGA Technologies Inc 20251203 0 5.93 6.26 5.93 6.24 322389 6.24 up up correct
SIGI.US Selective Insurance Group Inc 20251203 0 78.89 78.99 76.995 78.05 532559 77.6676 down down correct
SIGIP.US Selective Insurance Group Inc 20251203 0 16.93 16.93 16.79 16.86 6300 16.579 down down correct
SILC.US Silicom Ltd 20251203 0 15 15.5551 15 15.49 15024 15.49 up up correct
SIMO.US Silicon Motion Technology Corporation 20251203 0 88.64 91.66 87 90.95 379313 90.6037 up up correct
SINT.US Sintx Technologies Inc 20251203 0 3.52 3.58 3.3 3.52 38600 3.52
SIRI.US Sirius XM Holdings Inc 20251203 0 20.9 21.44 20.88 21.33 3011000 21.0601 up up correct
SISI.US Shineco Inc 20251203 0 0.2 0.2 0.2 0.2 800 0.2
SITM.US SiTime Corporation 20251203 0 313.61 349 310.52 346.5 745000 346.5 up up correct
SJ.US Scienjoy Holding Corporation 20251203 0 0.58 0.6487 0.58 0.62 24130 0.62 up up correct
SKIN.US The Beauty Health Company 20251203 0 1.46 1.6 1.425 1.59 706217 1.59 up up correct
SKYT.US SkyWater Technology Inc 20251203 0 16.925 18.475 16.43 18.3 2065776 18.3 up up correct
SKYW.US SkyWest Inc 20251203 0 101.09 103.5 100.9201 103.24 245227 103.24 up up correct
SLAB.US Silicon Laboratories Inc 20251203 0 130.59 137.915 129.45 137.68 253852 137.68 up up correct
SLDB.US Solid Biosciences Inc 20251203 0 5.11 5.3 5.03 5.19 712743 5.19 up up correct
SLGL.US Sol 20251203 0 37.3 40 37.3 39.78 30200 39.78 up up correct
SLGN.US Silgan Holdings Inc 20251203 0 39.17 39.79 39.17 39.26 933300 39.26 up up correct
SLM.US SLM Corporation 20251203 0 29.78 30.44 29.69 30.1 1846500 29.7716 up up correct
SLMBP.US SLM Corporation 20251203 0 75 75.2 74.945 75.15 6025 72.2405 up up correct
SLN.US Silence Therapeutics plc 20251203 0 6.25 6.395 6.04 6.33 439912 6.33 up up correct
SLNG.US Stabilis Solutions Inc 20251203 0 4.89 4.98 4.87 4.98 7100 4.98 up up correct
SLNH.US Soluna Holdings Inc 20251203 0 1.55 1.76 1.5 1.76 3120178 1.76 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20251203 0 8.26 9.373 8.15 8.57 9200 8.57 up down incorrect
SLNO.US Soleno Therapeutics Inc 20251203 0 48.78 50.89 48.0366 50.72 1573522 50.72 up down incorrect
SLP.US Simulations Plus Inc 20251203 0 19.48 20.39 18.99 20.35 435300 20.35 up down incorrect
SLRC.US SLR Investment Corp 20251203 0 15.89 16.06 15.887 16.02 161915 15.6095 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20251203 0 0.8712 0.8712 0.8101 0.8595 246095 0.8595 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251203 0 1.41 1.55 1.41 1.54 3636500 1.54 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251203 0 25.109 25.109 25.109 25.109 100 25.076
SMBC.US Southern Missouri Bancorp Inc 20251203 0 57.55 58.66 57.37 58.64 44152 58.4136 up up correct
SMBK.US SmartFinancial Inc 20251203 0 36.72 37.39 36.413 37.38 146933 37.308 up up correct
SMCI.US Super Micro Computer Inc 20251203 0 33 33.705 32.6698 33.68 16253150 33.68 up up correct
SMID.US Smith 20251203 0 34.79 36 34.5548 35.59 7415 35.59 up up correct
SMIT.US Schmitt Industries Inc 20251203 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251203 0 20.12 20.62 19.51 20.44 342930 20.44 up up correct
SMMT.US Summit Therapeutics Inc 20251203 0 17.39 19.05 17.32 18.37 4313600 18.37 up up correct
SMPL.US The Simply Good Foods Company 20251203 0 19.13 19.39 18.98 18.99 1583400 18.99 down down correct
SMSI.US Smith Micro Software Inc 20251203 0 0.5971 0.6179 0.5895 0.6087 112281 0.6087 up down incorrect
SMTC.US Semtech Corporation 20251203 0 73.99 75.42 71.21 73.46 1797141 73.46 down up incorrect
SMTI.US Sanara MedTech Inc 20251203 0 20.06 21.54 20.06 21.07 54400 21.07 up up correct
SNAX.US Stryve Foods Inc 20251203 0 0.05 0.05 0.005 0.005 12300 0.005 down down correct
SNBR.US Sleep Number Corporation 20251203 0 6.67 6.81 6.35 6.54 824473 6.54 down up incorrect
SNCR.US Synchronoss Technologies Inc 20251203 0 5.01 5.33 4.8 5.3 95000 5.3 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20251203 0 13.79 14.41 13.5475 14.14 923531 14.14 up down incorrect
SND.US Smart Sand Inc 20251203 0 3.34 3.54 3.18 3.5 806181 3.5 up up correct
SNDL.US Sundial Growers Inc 20251203 0 1.7 1.76 1.69 1.74 869400 1.74 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20251203 0 18.91 19.95 18.73 19.71 1910386 19.71 up up correct
SNES.US SenesTech Inc 20251203 0 2.64 2.9899 2.64 2.88 30948 2.88 up up correct
SNEX.US StoneX Group Inc 20251203 0 89.16 93.43 88.89 93.4 444183 93.4 up up correct
SNFCA.US Security National Financial Corporation 20251203 0 8.69 8.82 8.57 8.79 79001 8.79 up up correct
SNGX.US Soligenix Inc 20251203 0 1.57 1.58 1.5 1.55 202000 1.55 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20251203 0 3.32 3.33 3.14 3.16 12400 3.16 down down correct
SNPS.US Synopsys Inc 20251203 0 445.28 468.29 443.36 466.44 2564154 466.44 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20251203 0 30.84 33.941 30.84 33.77 215900 33.77 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251203 0 8.05 8.7 7.7599 8.7 24565 8.7 up up correct
SNT.US Senstar Technologies Ltd. 20251203 0 3.33 3.53 3.27 3.29 27138 3.29 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251203 0 2.159 2.171 2.07 2.17 14400 2.17 up up correct
SNY.US Sanofi 20251203 0 49.63 49.91 49.59 49.69 4492300 49.69 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20251203 0 29.425 29.93 29.02 29.07 52091100 29.07 down up incorrect
SOHO.US Sotherly Hotels Inc 20251203 0 2.18 2.185 2.17 2.17 114136 2.17 down up incorrect
SOHOB.US Sotherly Hotels Inc 20251203 0 17.2 17.2 16.89 16.99 21000 16.99 down up incorrect
SOHON.US Sotherly Hotels Inc 20251203 0 15.231 15.231 15.13 15.13 9900 15.13 down down correct
SOHOO.US Sotherly Hotels Inc 20251203 0 17.46 17.468 17.34 17.34 25700 17.34 down down correct
SOHU.US Sohu.com Limited 20251203 0 15.44 15.89 15.44 15.79 35537 15.79 up up correct
SONM.US Sonim Technologies Inc 20251203 0 5.39 6.15 5.35 6.04 35600 6.04 up up correct
SONO.US Sonos Inc 20251203 0 18.91 19.065 18.71 19.05 1430703 19.05 up up correct
SOPA.US Society Pass Incorporated Common Stock 20251203 0 1.31 1.5 1.261 1.46 103900 1.46 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251203 0 5.12 5.29 4.9 4.92 189523 4.92 down down correct
SOTK.US Sono 20251203 0 3.88 3.93 3.855 3.93 3727 3.93 up up correct
SPCB.US SuperCom Ltd 20251203 0 9.01 9.39 8.9783 9.315 40941 9.315 up up correct
SPFI.US South Plains Financial Inc 20251203 0 38.19 38.76 38.01 38.71 81700 38.552 up up correct
SPNS.US Sapiens International Corporation N.V 20251203 0 43.29 43.295 43.275 43.29 227346 43.29
SPOK.US Spok Holdings Inc 20251203 0 13.16 13.25 12.9783 13.12 153173 13.12 down down correct
SPRB.US Spruce Biosciences Inc 20251203 0 88.255 99.99 85 90.16 163541 90.16 up up correct
SPRO.US Spero Therapeutics Inc 20251203 0 2.21 2.29 2.18 2.28 364377 2.28 up up correct
SPSC.US SPS Commerce Inc 20251203 0 82.5 83.76 82.05 83.5 356859 83.5 up up correct
SPT.US Sprout Social Inc 20251203 0 10.22 10.4599 10.11 10.4 1192342 10.4 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251203 0 2.29 2.43 2.27 2.41 313535 2.41 up up correct
SPWR.US SunPower Corporation 20251203 0 1.535 1.59 1.51 1.58 811082 1.58 up down incorrect
SQFT.US Presidio Property Trust Inc 20251203 0 3.85 4.06 3.75 3.96 14504 3.96 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251203 0 15.67 15.99 15.67 15.831 1100 15.626 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251203 0 21.98 23.235 21.98 22.85 1587800 22.85 up up correct
SRAX.US SRAX Inc 20251203 0 0.052 0.052 0.012 0.015 53000 0.015 down down correct
SRCE.US 1st Source Corporation 20251203 0 63.87 64.63 63.32 64.41 88482 64.0337 up up correct
SRNE.US Sorrento Therapeutics Inc 20251203 0 0.0035 0.0077 0.0035 0.0041 343244 0.0041 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20251203 0 19.75 21.93 19.43 21.84 3472695 21.84 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251203 0 55.62 55.62 55.62 55.62 0 54.1466
SRRK.US Scholar Rock Holding Corporation 20251203 0 41.51 44.36 41 43.51 2022165 43.51 up down incorrect
SRTS.US Sensus Healthcare Inc 20251203 0 4.06 4.12 3.9 4.01 47311 4.01 down down correct
SRZN.US Surrozen Inc. Common Stock 20251203 0 16.12 16.195 14.935 15.75 70985 15.75 down down correct
SSB.US South State Corporation 20251203 0 89.25 92.1 89.18 91.66 663200 91.1439 up up correct
SSBI.US Summit State Bank 20251203 0 10.87 10.96 10.87 10.95 10430 10.95 up up correct
SSKN.US STRATA Skin Sciences Inc 20251203 0 1.36 1.42 1.35 1.41 43800 1.41 up up correct
SSNC.US SS&C Technologies Holdings Inc 20251203 0 85.78 86.67 85.35 86.51 692300 86.1998 up up correct
SSP.US The E.W. Scripps Company 20251203 0 4.34 4.6451 4.32 4.55 963855 4.55 up down incorrect
SSRM.US SSR Mining Inc 20251203 0 21.91 22.0401 21.35 21.44 2829940 21.44 down up incorrect
SSSS.US SuRo Capital Corp 20251203 0 9.33 9.69 9.31 9.6 109359 9.6 up up correct
SSTI.US ShotSpotter Inc 20251203 0 6.14 6.46 6 6.32 344158 6.32 up up correct
SSYS.US Stratasys Ltd 20251203 0 8.74 9 8.67 8.98 516477 8.98 up up correct
STAA.US STAAR Surgical Company 20251203 0 25.94 26.385 25.64 26.37 692481 26.37 up up correct
STAB.US Statera Biopharma Inc 20251203 0 0.0001 0.0002 0.0001 0.0002 8250 0.0002 up up correct
STBA.US S&T Bancorp Inc 20251203 0 40.06 40.7 39.915 40.43 165603 40.0985 up up correct
STEP.US StepStone Group Inc 20251203 0 61.31 63.07 61.224 62.53 1157100 62.1573 up up correct
STGW.US MDC Partners Inc 20251203 0 5.31 5.345 5.26 5.33 789345 5.33 up up correct
STIM.US Neuronetics Inc 20251203 0 1.33 1.395 1.28 1.34 912152 1.34 up up correct
STKL.US SunOpta Inc 20251203 0 3.66 3.79 3.66 3.78 558608 3.78 up up correct
STKS.US The ONE Group Hospitality Inc 20251203 0 1.9 2.02 1.9 1.95 24347 1.95 up up correct
STLD.US Steel Dynamics Inc 20251203 0 167.46 172.94 167.19 171.5 1453526 170.9986 up up correct
STNE.US StoneCo Ltd 20251203 0 17.48 17.5 15.695 15.74 10226110 15.74 down down correct
STOK.US Stoke Therapeutics Inc 20251203 0 29.81 31.225 29.7 30.96 665300 30.96 up up correct
STRA.US Strategic Education Inc 20251203 0 79.09 80.74 79.09 79.63 159384 79.63 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251203 0 98.5 98.7 98.1 98.2 597100 95.5157 down up incorrect
STRL.US Sterling Construction Company Inc 20251203 0 326.78 327.36 309.3 323.46 1178128 323.46 down down correct
STRO.US Sutro Biopharma Inc 20251203 0 7.75 8.91 7.15 8.7 176063 8.7 up up correct
STRR.US Star Equity Holdings Inc 20251203 0 10.1 10.1 10.05 10.05 700 10.05 down down correct
STRRP.US Star Equity Holdings Inc 20251203 0 9.501 9.69 9.5 9.69 1900 9.4548 up up correct
STRS.US Stratus Properties Inc 20251203 0 23 23.1 22.655 22.82 11876 22.82 down down correct
STRT.US Strattec Security Corporation 20251203 0 76.5 80.64 75.231 79.86 62362 79.86 up up correct
STTK.US Shattuck Labs Inc 20251203 0 2.51 2.62 2.42 2.6 281900 2.6 up up correct
STX.US Seagate Technology Holdings plc 20251203 0 266.46 266.46 250.53 258.67 3828268 257.9931 down down correct
SUNS.US SLR Senior Investment Corp 20251203 0 9.75 9.98 9.721 9.98 65400 9.6742 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20251203 0 44.27 45.065 44.21 44.76 527464 44.76 up up correct
SURG.US SurgePays Inc. Common Stock 20251203 0 1.83 1.885 1.75 1.75 53800 1.75 down down correct
SVA.US Sinovac Biotech Ltd 20251203 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251203 0 1.76 1.88 1.7539 1.86 1416229 1.8509 up up correct
SVRA.US Savara Inc 20251203 0 5.85 6.605 5.82 6.3 4558984 6.3 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251203 0 0.05 0.05 0.05 0.05 0 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251203 0 1.9 1.94 1.8081 1.92 76849 1.92 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251203 0 0.08 0.0999 0.0766 0.0885 36588 0.0885 up up correct
SWBI.US Smith & Wesson Brands Inc 20251203 0 8.72 8.91 8.72 8.88 490800 8.7709 up up correct
SWIM.US Latham Group Inc 20251203 0 7.11 7.39 6.91 7.28 421676 7.28 up up correct
SWKH.US SWK Holdings Corporation 20251203 0 16.96 17.75 16.69 17.75 28100 17.75 up up correct
SWKS.US Skyworks Solutions Inc 20251203 0 68.42 70.26 68.135 69.37 2413652 68.5461 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20251203 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251203 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251203 0 1.42 1.46 1.4043 1.42 204 213
SY.US So 20251203 0 2.95 3.08 2.88 3.07 553357 3.07 up up correct
SYBT.US Stock Yards Bancorp Inc 20251203 0 66.39 67.71 65.88 67.04 126195 66.7299 up up correct
SYBX.US Synlogic Inc 20251203 0 1.35 1.35 1.285 1.3 23776 1.3 down down correct
SYNA.US Synaptics Incorporated 20251203 0 71.1 76 71.1 75.92 836657 75.92 up up correct
SYPR.US Sypris Solutions Inc 20251203 0 2.1 2.1065 2.06 2.06 8170 2.06 down down correct
SYRS.US Syros Pharmaceuticals Inc 20251203 0 0.0005 0.0007 0.0005 0.0005 14139 0.0005
SZZLU.US Sizzle Acquisition Corp. Unit 20251203 0 11.33 11.33 10.28 10.3 6100 10.3 down down correct
TACO.US Del Taco Restaurants Inc 20251203 0 10.15 10.155 10.15 10.15 9100 10.15
TACT.US TransAct Technologies Incorporated 20251203 0 4.555 4.555 4.37 4.39 122142 4.39 down down correct
TAIT.US Taitron Components Incorporated 20251203 0 1.21 1.27 1.03 1.05 242228 1.0242 down down correct
TAKMX.US TAKMX 20251203 0 8.35 8.35 8.35 8.35 0 8.1888
TALK.US Talkspace Inc 20251203 0 3.09 3.21 3.08 3.2 800618 3.2 up up correct
TALKW.US Talkspace Inc 20251203 0 0.0455 0.0526 0.0436 0.0436 12005 0.0436 down down correct
TANH.US Tantech Holdings Ltd 20251203 0 1.1 1.12 0.9829 1.12 18153 1.12 up up correct
TAOP.US Taoping Inc 20251203 0 2.27 2.62 2.15 2.31 573300 2.31 up up correct
TARA.US Protara Therapeutics Inc 20251203 0 6.72 7.1393 6.5717 6.8 1684360 6.8 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20251203 0 79.89 81.98 79.32 81.88 495300 81.88 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20251203 0 11.8 12.13 11.73 12.06 324792 12.06 up up correct
TATT.US TAT Technologies Ltd 20251203 0 39.91 40.72 39.7 40.21 51200 40.21 up up correct
TAYD.US Taylor Devices Inc 20251203 0 48.21 49.31 47.84 47.95 4100 47.95 down down correct
TBBK.US The Bancorp Inc 20251203 0 65.1 67.43 64.99 66.98 498590 66.98 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251203 0 4.06 4.115 3.99 4.02 1928098 4.02 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251203 0 19.75 19.76 19.71 19.75 109400 19.4523
TBLT.US ToughBuilt Industries Inc 20251203 0 0.04 0.04 0.04 0.04 0 0.04
TBPH.US Theravance Biopharma Inc 20251203 0 18.75 19.13 18.5 18.89 533102 18.89 up down incorrect
TC.US TuanChe ADR 20251203 0 17.19 17.2 16.98 16.98 2900 16.98 down down correct
TCBI.US Texas Capital Bancshares Inc 20251203 0 91.15 93.57 90.585 93.35 619458 93.35 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251203 0 21.1 21.1 20.95 20.99 19300 20.653 down down correct
TCBK.US TriCo Bancshares 20251203 0 48.8 49.575 48.675 49.41 178129 48.679 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251203 0 16.01 16.01 15.92 16.01 1012 16.01
TCBX.US Third Coast Bancshares Inc. Common Stock 20251203 0 38.2 39.22 38.2 39.08 45292 39.08 up up correct
TCCO.US Technical Communications Corporation 20251203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251203 0 26.09 26.64 25.845 26.36 393683 26.36 up up correct
TCOM.US Trip.com Group Limited 20251203 0 68.85 70.77 68.8325 70.72 1934363 70.72 up up correct
TCPC.US BlackRock TCP Capital Corp 20251203 0 6 6.18 6 6.14 534074 5.8785 up up correct
TCRX.US Tscan Therapeutics Inc 20251203 0 0.955 1.03 0.9402 1.02 764886 1.02 up up correct
TCX.US Tucows Inc 20251203 0 20.98 21.74 20.78 21.7 21143 21.7 up up correct
TDAC.US Trident Acquisitions Corp 20251203 0 10.44 10.44 10.44 10.44 0 10.44
TDACU.US Trident Acquisitions Corp 20251203 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251203 0 19.46 19.5399 19.4001 19.5 22253 19.1362 up up correct
TDUP.US ThredUp Inc 20251203 0 7.41 7.955 7.34 7.94 2195426 7.94 up up correct
TEAM.US Atlassian Corporation Plc 20251203 0 153.57 156.87 151.63 156.755 2429045 156.755 up up correct
TECH.US Bio 20251203 0 63.33 64.725 63.105 63.82 1783107 63.7342 up down incorrect
TECTP.US Tectonic Financial Inc 20251203 0 11.19 11.2 11.19 11.2 700 10.8973 up down incorrect
TELA.US TELA Bio Inc 20251203 0 1.15 1.17 1.1 1.15 116079 1.15
TENB.US Tenable Holdings Inc 20251203 0 26.42 26.88 26.24 26.81 1354774 26.81 up up correct
TENX.US Tenax Therapeutics Inc 20251203 0 8.96 9.2 8.76 9.19 202968 9.19 up up correct
TER.US Teradyne Inc 20251203 0 191.52 196.2 189 195.08 3339200 194.9985 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20251203 0 25.92 27.88 25.75 27.49 3750447 27.49 up down incorrect
TFC.US PR 20251203 0 18.9 18.97 18.81 18.96 101518 18.6709 up up correct
TFSL.US TFS Financial Corporation 20251203 0 13.97 14.18 13.97 14.1 906218 14.1 up up correct
TGLS.US Tecnoglass Inc 20251203 0 49.92 51.12 49.92 50.89 290300 50.7419 up up correct
TGTX.US TG Therapeutics Inc 20251203 0 30.61 31.79 30.58 31.61 1535852 31.61 up up correct
TH.US Target Hospitality Corp 20251203 0 8 8.12 7.75 7.76 641629 7.76 down down correct
THFF.US First Financial Corporation 20251203 0 59.51 60.56 59.51 60.51 50118 59.9492 up up correct
THRM.US Gentherm Incorporated 20251203 0 35.98 37.42 35.98 36.73 253246 36.73 up up correct
THRY.US Thryv Holdings Inc 20251203 0 5.8 6.13 5.77 6.11 1055330 6.11 up up correct
TIGO.US Millicom International Cellular S.A 20251203 0 52.78 53 51.85 52.36 562100 51.5926 down down correct
TIGR.US UP Fintech Holding Limited 20251203 0 8.86 8.885 8.54 8.66 3804920 8.66 down down correct
TIL.US Instil Bio Inc 20251203 0 10.89 11.595 10.85 11.49 54850 11.49 up up correct
TILE.US Interface Inc 20251203 0 27.85 28.45 27.74 27.96 344291 27.96 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20251203 0 24.24 24.24 24.24 24.24 0 24.24
TIPRX.US Totl In Rl Est A 20251203 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251203 0 18.66 18.805 18.43 18.62 149131 18.62 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20251203 0 25.11 25.11 25.11 25.11 0 25.11
TIRX.US Tian Ruixiang Holdings Ltd 20251203 0 0.9401 0.98 0.88 0.8802 64318 0.8802 down up incorrect
TITN.US Titan Machinery Inc 20251203 0 16.99 17.25 16.405 16.57 197083 16.57 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251203 0 1.77 1.83 1.72 1.77 36500 1.77
TKNO.US Alpha Teknova Inc. Common Stock 20251203 0 4.42 4.82 4.42 4.81 96776 4.81 up up correct
TLF.US Tandy Leather Factory Inc 20251203 0 2.75 2.78 2.69 2.69 26483 1.5534 down down correct
TLIS.US Talis Biomedical Corporation 20251203 0 1.6 1.6 1.6 1.6 500 1.6
TLRY.US Tilray Inc 20251203 0 7.65 7.6745 7.03 7.06 8745437 7.06 down down correct
TLS.US Telos Corporation 20251203 0 5.65 5.685 5.525 5.63 1074712 5.63 down down correct
TLSA.US Tiziana Life Sciences PLC 20251203 0 1.78 1.81 1.62 1.69 395900 1.69 down down correct
TMC.US TMC the metals company Inc 20251203 0 7.23 7.75 7.0145 7.72 11020068 7.72 up up correct
TMCI.US Treace Medical Concepts Inc 20251203 0 2.7 2.81 2.64 2.68 682693 2.68 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251203 0 1.77 1.88 1.58 1.75 338200 1.75 down down correct
TMDX.US TransMedics Group Inc 20251203 0 141.77 143.23 137.76 140.1 822300 140.1 down down correct
TMUS.US T 20251203 0 209.63 211.81 207.28 208.51 3999400 207.5122 down down correct
TNDM.US Tandem Diabetes Care Inc 20251203 0 19.62 20.62 19.47 19.93 1856968 19.93 up up correct
TNGX.US Bctg Acquisition Corp 20251203 0 10.1 10.145 9.55 9.57 2222528 9.57 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251203 0 15.41 17.85 15.41 17.78 1112100 17.78 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251203 0 1.25 1.34 1.23 1.33 1621764 1.33 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20251203 0 2.95 3.115 2.9 3.07 1722563 3.07 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20251203 0 0.78 0.785 0.78 0.7849 3171 0.7849 up up correct
TOPS.US Top Ships Inc 20251203 0 5.99 6.15 5.94 6.08 26600 6.08 up up correct
TOUR.US Tuniu Corporation 20251203 0 0.74 0.7499 0.7202 0.7433 43409 0.7433 up up correct
TOWN.US TowneBank 20251203 0 33.77 34.14 33.615 34.05 388065 33.7798 up up correct
TPST.US Tempest Therapeutics Inc 20251203 0 3.02 3.34 3.007 3.27 263463 3.27 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251203 0 9.84 10.12 9.4 10.07 134382 10.07 up up correct
TREE.US LendingTree Inc 20251203 0 55.81 58.31 55.435 56.72 165842 56.72 up up correct
TRIB.US Trinity Biotech plc 20251203 0 1.04 1.04 0.98 1 22100 1 down down correct
TRIL.US Trillium Therapeutics Inc 20251203 0 20.4 20.5 20.4 20.457 500 20.457 up up correct
TRIN.US Trinity Capital Inc 20251203 0 14.56 14.795 14.56 14.77 631029 13.9657 up up correct
TRIP.US TripAdvisor Inc 20251203 0 15.105 15.4 15 15.26 1658727 15.26 up up correct
TRMB.US Trimble Inc 20251203 0 82.28 82.945 81.425 82.335 1305255 82.335 up up correct
TRMD.US TORM plc 20251203 0 21.5 21.63 21.305 21.33 401005 21.33 down down correct
TRMK.US Trustmark Corporation 20251203 0 38.75 39.48 36.41 39.28 270212 39.0593 up up correct
TRNS.US Transcat Inc 20251203 0 54.51 55.74 53.19 55.26 107319 55.26 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251203 0 2.01 2.13 1.895 2.11 1268200 2.11 up up correct
TROO.US TROOPS Inc 20251203 0 1.25 1.6 1.25 1.45 168600 1.45 up up correct
TROW.US T. Rowe Price Group Inc 20251203 0 102.63 105.19 102.63 105.05 1954018 103.7782 up up correct
TRS.US TriMas Corporation 20251203 0 34.4 34.47 33.76 34.18 453500 34.144 down down correct
TRST.US TrustCo Bank Corp NY 20251203 0 43.1 43.96 42.97 43.74 115937 42.9853 up up correct
TRTN.US PE 20251203 0 19.61 19.7399 19.36 19.69 8532 19.3286 up up correct
TRUE.US TrueCar Inc 20251203 0 2.15 2.2 2.14 2.2 563250 2.2 up down incorrect
TRUP.US Trupanion Inc 20251203 0 35.17 36.95 35.095 36.24 507858 36.24 up down incorrect
TRVG.US trivago N.V 20251203 0 3.12 3.16 3.1 3.16 11749 3.16 up down incorrect
TRVI.US Trevi Therapeutics Inc 20251203 0 13.27 13.93 13.08 13.7 2471692 13.7 up up correct
TRVN.US Trevena Inc 20251203 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 20251203 0 26.3 27.15 25.751 26.79 54918 26.79 up down incorrect
TSBK.US Timberland Bancorp Inc 20251203 0 34.1 34.9 34.1 34.64 33084 34.3846 up up correct
TSCO.US Tractor Supply Company 20251203 0 53.58 54.82 53.49 54.07 5625100 53.8292 up up correct
TSEM.US Tower Semiconductor Ltd 20251203 0 114.68 116.13 109.81 116.01 1812947 116.01 up up correct
TSHA.US Taysha Gene Therapies Inc 20251203 0 4.1 4.515 4.1 4.49 2559700 4.49 up up correct
TSIFX.US TSIFX 20251203 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251203 0 432.1 447.92 431.11 446.74 87483000 446.74 up down incorrect
TTD.US The Trade Desk Inc 20251203 0 39.715 40.08 38.56 38.61 12875820 38.61 down up incorrect
TTEC.US TTEC Holdings Inc 20251203 0 3.48 3.64 3.43 3.63 357203 3.63 up down incorrect
TTEK.US Tetra Tech Inc 20251203 0 34.67 34.81 34.21 34.74 1483000 34.6841 up up correct
TTGT.US TechTarget Inc 20251203 0 5.23 5.4 5.11 5.34 296600 5.34 up up correct
TTMI.US TTM Technologies Inc 20251203 0 66.67 68.79 64.207 66.76 1874707 66.76 up up correct
TTOO.US T2 Biosystems Inc 20251203 0 0.012 0.013 0.011 0.013 24600 0.013 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20251203 0 6.48 6.5 6.45 6.5 336364 6.5 up up correct
TTWO.US Take 20251203 0 246.26 246.55 242.98 244.95 849613 244.95 down down correct
TUSK.US Mammoth Energy Services Inc 20251203 0 1.94 2.2 1.92 2.15 955038 2.15 up down incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20251203 0 10.81 10.81 10.81 10.81 0 10.81
TVACW.US Thayer Ventures Acquisition Corporation 20251203 0 1.0034 1.0034 0.9397 0.9397 162150 0.9397 down down correct
TVTX.US Travere Therapeutics Inc 20251203 0 34.41 35.35 34.1 34.85 1447100 34.85 up up correct
TW.US Tradeweb Markets Inc 20251203 0 106.93 108.54 106.467 108.06 1245500 107.9373 up up correct
TWIN.US Twin Disc Incorporated 20251203 0 15.21 15.89 15.21 15.82 14894 15.785 up up correct
TWST.US Twist Bioscience Corporation 20251203 0 30.02 31.88 29.6 31.17 1364179 31.17 up up correct
TXG.US 10x Genomics Inc 20251203 0 17.94 18.51 17.81 17.87 1716500 17.87 down down correct
TXMD.US TherapeuticsMD Inc 20251203 0 1.43 1.63 1.43 1.59 35200 1.59 up up correct
TXN.US Texas Instruments Incorporated 20251203 0 176.82 183 175.58 182.6 9259300 181.4159 up up correct
TXRH.US Texas Roadhouse Inc 20251203 0 169.42 170.7 168 169 835427 169 down down correct
TYRA.US Tyra Biosciences Inc 20251203 0 21.16 22.03 20.5 21.7 374619 21.7 up up correct
TZOO.US Travelzoo 20251203 0 6.87 7.16 6.87 7.1 103260 7.1 up up correct
UAL.US United Airlines Holdings Inc 20251203 0 104.88 109.66 104.68 108.48 6287200 108.48 up up correct
UBCP.US United Bancorp Inc 20251203 0 13.345 13.4365 13.22 13.33 7142 13.1483 down down correct
UBFO.US United Security Bancshares 20251203 0 9.85 10.08 9.85 10.02 39991 9.9023 up up correct
UBSI.US United Bankshares Inc 20251203 0 37.73 38.225 37.68 38.15 609801 37.7833 up up correct
UCL.US uCloudlink Group Inc 20251203 0 1.92 2 1.92 2 1604 2 up up correct
UCTT.US Ultra Clean Holdings Inc 20251203 0 25.71 27.22 25.345 26.84 785035 26.84 up down incorrect
UDMY.US Udemy Inc. Common Stock 20251203 0 5.02 5.23 5.015 5.22 1720131 5.22 up down incorrect
UEIC.US Universal Electronics Inc 20251203 0 3.28 3.355 3.27 3.33 59526 3.33 up up correct
UFCS.US United Fire Group Inc 20251203 0 36.53 36.865 35.66 36.16 90821 35.8099 down down correct
UFPI.US UFP Industries Inc 20251203 0 92.56 93.98 91.66 92.72 460000 92.3956 up up correct
UFPT.US UFP Technologies Inc 20251203 0 217.82 223.83 217.68 219.66 110632 219.66 up up correct
UG.US United 20251203 0 5.75 5.9 5.72 5.79 16771 5.5876 up up correct
UGRO.US urban 20251203 0 0.245 0.256 0.23 0.245 57752 6.125
UHAL.US AMERCO 20251203 0 53.35 54.39 53.35 53.89 180900 53.89 up up correct
UK.US Ucommune International Ltd 20251203 0 0.9899 0.9899 0.9899 0.9899 1588 0.9899
ULBI.US Ultralife Corporation 20251203 0 5.62 5.705 5.62 5.65 6598 5.65 up up correct
ULCC.US Frontier Group Holdings Inc 20251203 0 4.77 5.0172 4.77 4.89 4557352 4.89 up up correct
ULH.US Universal Logistics Holdings Inc 20251203 0 14.72 16.42 14.71 16.31 95271 16.31 up up correct
ULTA.US Ulta Beauty Inc 20251203 0 546.75 551.93 543.05 544.52 640800 544.52 down down correct
UMBF.US UMB Financial Corporation 20251203 0 111.57 115.165 110.4 115 578581 114.566 up up correct
UNB.US Union Bankshares Inc 20251203 0 23.7 23.7 23 23.39 8500 23.0529 down down correct
UNCY.US Unicycive Therapeutics Inc. 20251203 0 5.91 6.215 5.91 6.17 364000 6.17 up up correct
UNIT.US Uniti Group Inc 20251203 0 6.62 6.805 6.59 6.66 1694893 6.66 up up correct
UNTY.US Unity Bancorp Inc 20251203 0 50.39 52.5 50.39 52.2 49089 51.8902 up up correct
UONE.US Urban One Inc 20251203 0 1.19 1.2 1.18 1.18 860 11.8 down down correct
UONEK.US Urban One Inc 20251203 0 0.821 0.9189 0.81 0.85 6085 8.5 up up correct
UPC.US Universe Pharmaceuticals INC 20251203 0 3.58 3.7126 3.53 3.53 164774 3.53 down down correct
UPLD.US Upland Software Inc 20251203 0 1.8 1.82 1.75 1.78 99219 1.78 down down correct
UPST.US Upstart Holdings Inc 20251203 0 42.645 45.439 42.36 45.3 3375600 45.3 up up correct
UPWK.US Upwork Inc 20251203 0 20.52 20.575 19.4737 19.73 4434619 19.73 down down correct
URBN.US Urban Outfitters Inc 20251203 0 78.36 79.92 77.52 79.19 2294900 79.19 up up correct
URGN.US UroGen Pharma Ltd 20251203 0 24.5 25.83 24.27 24.35 730051 24.35 down down correct
UROY.US Uranium Royalty Corp 20251203 0 3.75 3.83 3.7 3.77 2026690 3.77 up up correct
USAU.US U.S. Gold Corp 20251203 0 16.85 17.35 16.63 17.35 228000 17.35 up up correct
USCB.US US Century Bank 20251203 0 17.68 18.25 17.68 18.25 30470 18.1344 up up correct
USEG.US U.S. Energy Corp 20251203 0 0.975 0.9985 0.9701 0.9939 179390 0.9939 up up correct
USIO.US Usio Inc 20251203 0 1.41 1.42 1.37 1.4 71500 1.4 down down correct
USLM.US United States Lime & Minerals Inc 20251203 0 118.02 119.97 117.06 119.07 56600 119.0035 up up correct
USQIX.US USQ Core Real Estate Fund 20251203 0 21.67 21.67 21.67 21.67 0 21.1108
USQSX.US USQ Core Real Estate Fund 20251203 0 21.8 21.8 21.8 21.8 0 21.8
UTHR.US United Therapeutics Corporation 20251203 0 474.14 482.67 470.13 480.96 301473 480.96 up up correct
UTMD.US Utah Medical Products Inc 20251203 0 55.045 55.63 54.6 55.63 18912 55.33 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20251203 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251203 0 2.5 2.5 2.47 2.47 300 2.47 down down correct
UVSP.US Univest Financial Corporation 20251203 0 32.53 33.25 32.31 33.24 203419 33.0303 up up correct
UXIN.US Uxin Limited 20251203 0 2.76 2.89 2.72 2.89 80199 2.89 up down incorrect
VABK.US Virginia National Bankshares Corporation 20251203 0 41.19 41.59 41.053 41.59 5735 41.221 up down incorrect
VALN.US Valneva SE 20251203 0 8.65 8.75 8.5606 8.65 11993 8.65
VALU.US Value Line Inc 20251203 0 36.88 38.6 36.68 38.6 4543 38.2719 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251203 0 0.005 0.005 0.0002 0.0002 11834 0.0002 down down correct
VBNK.US VersaBank Common Shares 20251203 0 12.09 12.46 11.88 12.44 26053 12.4248 up up correct
VC.US Visteon Corporation 20251203 0 101.43 103.18 100.8 101.64 267800 101.2416 up up correct
VCEL.US Vericel Corporation 20251203 0 37.81 38.1911 37.35 37.39 767242 37.39 down down correct
VCNX.US Vaccinex Inc 20251203 0 0.37 0.69 0.37 0.69 1300 0.69 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20251203 0 28.69 28.69 28.69 28.69 0 28.0522
VCTR.US Victory Capital Holdings Inc 20251203 0 60.76 62.7799 60.76 62.39 486957 61.9054 up down incorrect
VCYT.US Veracyte Inc 20251203 0 46.69 48.1 46.55 47.75 1066609 47.75 up down incorrect
VECO.US Veeco Instruments Inc 20251203 0 29 31.49 28.85 31.45 1046767 31.45 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20251203 0 2.25 2.26 2.06 2.19 612100 2.19 down down correct
VELO.US Velocity Acquisition Corp 20251203 0 5.42 5.82 5.29 5.76 262900 5.76 up up correct
VEON.US VEON Ltd 20251203 0 51.3 51.42 48.68 49.17 77900 49.17 down down correct
VERA.US Vera Therapeutics Inc 20251203 0 37.22 41.77 36.6 41.26 3532812 41.26 up up correct
VERB.US Verb Technology Company Inc 20251203 0 2.92 3.505 2.92 3.48 710204 3.48 up up correct
VERI.US Veritone Inc 20251203 0 5.03 5.505 4.92 5.46 5061236 5.46 up up correct
VERO.US Venus Concept Inc 20251203 0 1.85 1.85 1.78 1.81 10400 1.81 down down correct
VERU.US Veru Inc 20251203 0 2.36 2.4999 2.3301 2.42 135510 2.42 up up correct
VERX.US Vertex Inc 20251203 0 19.06 20.18 18.9 19.78 2592000 19.78 up up correct
VFF.US Village Farms International Inc 20251203 0 3.63 3.7 3.585 3.6 950360 3.6 down down correct
VFLEX.US VFLEX 20251203 0 27.44 27.44 27.44 27.44 0 27.1212
VG.US Vonage Holdings Corp 20251203 0 6.63 6.96 6.5 6.89 11615700 6.871 up up correct
VIA.US Via Renewables Inc 20251203 0 32.15 34.94 31.27 34.06 392800 34.06 up up correct
VIASP.US Via Renewables Inc 20251203 0 25.489 25.518 25.489 25.518 800 24.8559 up up correct
VIAV.US Viavi Solutions Inc 20251203 0 17.46 17.555 16.69 17.51 3291591 17.51 up up correct
VICR.US Vicor Corporation 20251203 0 90.47 93.5 87.04 92.82 234755 92.82 up up correct
VINC.US Vincerx Pharma Inc 20251203 0 0.012 0.012 0.012 0.012 302 0.012
VINP.US Vinci Partners Investments Ltd 20251203 0 12.49 12.6 12.3282 12.5 84794 12.5 up up correct
VIOT.US Viomi Technology Co. Ltd 20251203 0 2.408 2.505 2.4072 2.48 168690 2.48 up up correct
VIR.US Vir Biotechnology Inc 20251203 0 5.64 6.285 5.6 6.27 2391446 6.27 up up correct
VIRC.US Virco Mfg. Corporation 20251203 0 7.2 7.4 7.16 7.36 41576 7.3325 up down incorrect
VIRT.US Virtu Financial Inc 20251203 0 34.54 35.17 34.16 34.89 1007221 34.6894 up up correct
VIRX.US Viracta Therapeutics Inc 20251203 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251203 0 1.93 1.93 1.87 1.87 2600 1.87 down down correct
VITL.US Vital Farms Inc 20251203 0 31.16 31.54 29.995 30.52 5420700 30.52 down down correct
VIVE.US Viveve Medical Inc 20251203 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251203 0 34.1 35.845 33.81 35.41 2760117 35.41 up up correct
VLGEA.US Village Super Market Inc 20251203 0 35.25 36.0547 34.8146 35.82 35837 35.569 up up correct
VLY.US Valley National Bancorp 20251203 0 11.46 11.6 11.42 11.49 5834500 11.384 up up correct
VLYPO.US Valley National Bancorp 20251203 0 25.4 25.46 25.4 25.43 1990 24.932 up up correct
VLYPP.US Valley National Bancorp 20251203 0 25.41 25.44 25.3001 25.44 5412 24.926 up up correct
VMAR.US Vision Marine Technologies Inc 20251203 0 1.02 1.025 0.934 0.96 6900 38.4 down down correct
VMD.US Viemed Healthcare Inc 20251203 0 6.67 6.795 6.6 6.76 105100 6.76 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20251203 0 4.93 5.355 4.89 5.27 705098 5.27 up up correct
VNET.US 21Vianet Group Inc 20251203 0 8.58 9.01 8.46 8.89 1509700 8.89 up up correct
VNO.US PO 20251203 0 14.89 14.89 14.71 14.86 9990 14.5804 down down correct
VNOM.US Viper Energy Partners LP 20251203 0 38.23 39.92 38.145 39.79 1755701 39.3266 up up correct
VOD.US Vodafone Group Plc 20251203 0 12.57 12.64 12.54 12.59 8066500 12.59 up up correct
VOR.US Vor Biopharma Inc 20251203 0 7.8 8.6 7.6 8.51 537200 8.51 up up correct
VRA.US Vera Bradley Inc 20251203 0 2.52 2.58 2.4 2.42 767966 2.42 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20251203 0 1.05 1.09 1.02 1.07 151100 1.07 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20251203 0 6.68 7.6 6.5719 7.48 179096 7.48 up up correct
VRDN.US Viridian Therapeutics Inc 20251203 0 30.97 31.65 30.682 31.3 1486335 31.3 up down incorrect
VREX.US Varex Imaging Corporation 20251203 0 11.45 11.74 11.23 11.46 276451 11.46 up down incorrect
VRM.US Vroom Inc 20251203 0 19.32 20.9 19.32 20.61 2500 20.61 up up correct
VRME.US VerifyMe Inc 20251203 0 0.741 0.7411 0.71 0.7368 38000 0.7368 down down correct
VRNS.US Varonis Systems Inc 20251203 0 31.89 32.155 31.25 31.52 3018400 31.52 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20251203 0 0.021 0.021 0.021 0.021 4200 0.021
VRRM.US Verra Mobility Corporation 20251203 0 21.91 22.07 21.81 22.01 1143900 22.01 up up correct
VRSK.US Verisk Analytics Inc 20251203 0 224.86 227.16 224.08 224.48 1420114 224.0148 down down correct
VRSN.US VeriSign Inc 20251203 0 253.61 255.92 248.845 249.94 1410915 249.0137 down down correct
VRTS.US Virtus Investment Partners Inc 20251203 0 156.4 163.81 156.4 163.16 51704 160.7998 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251203 0 440.31 463.85 439.35 463.13 2542611 463.13 up down incorrect
VS.US Versus Systems Inc 20251203 0 1.46 1.47 1.1523 1.39 1081000 1.39 down up incorrect
VSAT.US Viasat Inc 20251203 0 33.92 34.5 32.71 34.29 1229300 34.29 up up correct
VSEC.US VSE Corporation 20251203 0 169.83 172 166.02 168.58 304879 168.4993 down up incorrect
VSSYW.US Versus Systems Inc 20251203 0 0.035 0.035 0.03 0.03 2500 0.03 down down correct
VSTA.US Vasta Platform Limited 20251203 0 4.943 4.96 4.92 4.94 31704 4.94 down down correct
VSTM.US Verastem Inc 20251203 0 9.85 10.24 9.66 10.06 1325300 10.06 up up correct
VTGN.US VistaGen Therapeutics Inc 20251203 0 3.6 3.82 3.36 3.73 1420200 3.73 up up correct
VTRS.US Viatris Inc 20251203 0 10.75 10.93 10.73 10.84 5616100 10.84 up up correct
VTSI.US VirTra Inc 20251203 0 4.95 5.1 4.95 5.1 29296 5.1 up up correct
VTVT.US vTv Therapeutics Inc 20251203 0 25.32 27.38 25.31 25.86 4700 25.86 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251203 0 7.885 8.19 7.76 7.84 3389561 7.84 down down correct
VUZI.US Vuzix Corporation 20251203 0 2.59 2.685 2.5002 2.66 1035217 2.66 up up correct
VVOS.US Vivos Therapeutics Inc 20251203 0 2.04 2.1 1.98 2.07 192500 2.07 up up correct
VVPR.US VivoPower International PLC 20251203 0 2.55 2.66 2.44 2.63 172600 2.63 up up correct
VXRT.US Vaxart Inc 20251203 0 0.36 0.37 0.35 0.36 304900 0.36
VYGR.US Voyager Therapeutics Inc 20251203 0 3.77 4.24 3.75 4.23 648800 4.23 up up correct
VYNE.US VYNE Therapeutics Inc 20251203 0 0.359 0.382 0.359 0.375 384600 0.375 up down incorrect
WABC.US Westamerica Bancorporation 20251203 0 48.16 48.91 47.705 48.775 70580 48.3314 up up correct
WAFD.US Washington Federal Inc 20251203 0 31.79 32.41 31.79 32.14 539692 31.8746 up up correct
WAFDP.US Washington Federal Inc 20251203 0 16.89 16.9 16.8 16.89 20500 16.5917
WAFU.US Wah Fu Education Group Limited 20251203 0 1.62 1.69 1.57 1.645 39500 1.645 up up correct
WAL.US PA 20251203 0 22.389 22.49 22.34 22.49 15065 22.2287 up up correct
WALD.US Waldencast Acquisition Corp 20251203 0 2.37 2.53 2.36 2.45 78300 2.45 up up correct
WALDW.US Waldencast Acquisition Corp 20251203 0 0.04 0.041 0.037 0.041 10300 0.041 up up correct
WASH.US Washington Trust Bancorp Inc 20251203 0 28.98 29.69 28.92 29.59 125203 29.0292 up up correct
WATT.US Energous Corporation 20251203 0 6 6.26 6 6.09 29200 6.09 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251203 0 6.73 6.971 6.72 6.84 8100 6.84 up up correct
WB.US Weibo Corporation 20251203 0 10.33 10.51 10.25 10.33 747300 10.33
WCLD.US WisdomTree Cloud Computing Fund 20251203 0 34.15 34.86 33.94 34.84 127100 34.84 up up correct
WDAY.US Workday Inc 20251203 0 211.94 215.45 210.77 214.84 2163200 214.84 up up correct
WDC.US Western Digital Corporation 20251203 0 159.52 159.55 151.42 155.59 6756400 155.3906 down down correct
WDFC.US WD 20251203 0 197.51 199.1 194.79 194.9 91600 193.9341 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251203 0 1.83 1.83 1.83 1.83 0 1.83
WEN.US The Wendy's Company 20251203 0 8.22 8.61 8.16 8.56 7234200 8.4036 up up correct
WERN.US Werner Enterprises Inc 20251203 0 27.24 29.31 27.24 28.79 1884102 28.6583 up up correct
WEYS.US Weyco Group Inc 20251203 0 30.34 31.88 30.34 31.79 20700 31.79 up up correct
WFC.US PD 20251203 0 17.01 17.14 17.01 17.14 175912 16.8887 up up correct
WFCF.US Where Food Comes From Inc 20251203 0 12.54 13.15 12.54 13.15 600 13.15 up up correct
WFCPX.US Wells Fargo & Co Non 20251203 0 17.19 17.19 17.19 17.19 0 16.9645
WFRD.US Weatherford International plc Ordinary Shares 20251203 0 75.37 77.42 75.085 76.96 632900 76.7504 up up correct
WHF.US WhiteHorse Finance Inc 20251203 0 7.4 7.54 7.3601 7.49 368838 7.2296 up up correct
WHLM.US Wilhelmina International Inc 20251203 0 3.05 3.05 3.05 3.05 0 3.05
WHLR.US Wheeler Real Estate Investment Trust Inc 20251203 0 3.2 3.2 3 3.11 29000 9.33 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251203 0 35.86 35.86 34.87 34.87 200 34.87 down up incorrect
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251203 0 93.88 93.88 93.88 93.88 0 93.88
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251203 0 3.625 3.93 3.625 3.93 900 3.93 up up correct
WILC.US G. Willi 20251203 0 25.47 26 25.33 25.97 28700 25.97 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20251203 0 2.93 3.15 2.88 3.07 102500 3.07 up down incorrect
WINA.US Winmark Corporation 20251203 0 411.85 434.5499 411.385 430.16 151058 429.2061 up up correct
WING.US Wingstop Inc 20251203 0 274.67 281.28 265.75 268.64 798200 268.299 down down correct
WINT.US Windtree Therapeutics Inc 20251203 0 0.05 0.06 0.05 0.05 353700 0.05
WINV.US WinVest Acquisition Corp. Common Stock 20251203 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251203 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251203 0 95.75 103.72 95.46 102.76 1696100 102.76 up up correct
WKEY.US WISeKey International Holding AG 20251203 0 8.36 8.93 8.32 8.65 256109 8.65 up down incorrect
WKHS.US Workhorse Group Inc 20251203 0 0.81 0.9 0.81 0.899 95125 10.788 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20251203 0 2.66 2.85 2.607 2.82 179500 2.82 up up correct
WLDN.US Willdan Group Inc 20251203 0 98 99.97 95.99 99.75 101900 99.75 up up correct
WLFC.US Willis Lease Finance Corporation 20251203 0 120.8 126.44 120.7 126.44 30821 126.1908 up up correct
WMG.US Warner Music Group Corp 20251203 0 27.63 28.12 27.63 27.86 1591331 27.6806 up up correct
WNEB.US Western New England Bancorp Inc 20251203 0 12.32 12.83 12.32 12.75 53715 12.6862 up up correct
WNW.US Wunong Net Technology Company Limited 20251203 0 1.36 1.41 1.27 1.39 2713701 1.39 up up correct
WOOF.US Petco Health and Wellness Company Inc 20251203 0 3.15 3.175 3.08 3.13 2211100 3.13 down up incorrect
WORX.US SCWorx Corp 20251203 0 0.237 0.25 0.231 0.25 829200 0.25 up down incorrect
WPRT.US Westport Fuel Systems Inc 20251203 0 1.83 1.86 1.75 1.77 47400 1.77 down down correct
WRAP.US Wrap Technologies Inc 20251203 0 2.06 2.13 1.975 2.03 220600 2.03 down down correct
WRLD.US World Acceptance Corporation 20251203 0 156.63 162.07 156.63 159.21 91600 159.21 up up correct
WSBC.US WesBanco Inc 20251203 0 32.66 33.62 32.6 33.56 550360 32.8143 up up correct
WSBF.US Waterstone Financial Inc 20251203 0 15.84 16.14 15.75 16.13 33600 15.9849 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251203 0 20.03 21.209 19.89 21.02 2937100 20.9497 up up correct
WSFS.US WSFS Financial Corporation 20251203 0 55.54 56.3 55.54 55.86 552853 55.7172 up up correct
WTBA.US West Bancorporation Inc 20251203 0 22.27 22.745 22.27 22.73 29764 22.5121 up up correct
WTER.US The Alkaline Water Company Inc 20251203 0 0.01 0.0102 0.0096 0.01 58473 0.1
WTFC.US Wintrust Financial Corporation 20251203 0 135.07 137.18 134.04 136.72 455491 136.2435 up up correct
WTW.US Weight Watchers International Inc 20251203 0 315.88 318.195 314.48 316.53 610444 315.657 up down incorrect
WVE.US Wave Life Sciences Ltd 20251203 0 7 7.24 6.93 7.14 2615817 7.14 up down incorrect
WVVI.US Willamette Valley Vineyards Inc 20251203 0 2.85 2.95 2.76 2.89 4300 2.89 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20251203 0 3.45 3.5358 3.43 3.5 4572 3.2781 up up correct
WW.US WW International Inc 20251203 0 26.65 27.2 25.851 26.78 93900 26.78 up up correct
WWD.US Woodward Inc 20251203 0 298.49 298.58 289.27 291.66 644030 291.4221 down down correct
WYNN.US Wynn Resorts Limited 20251203 0 133.75 133.98 129.89 131.53 1137300 131.2437 down down correct
XAIR.US Beyond Air Inc 20251203 0 1.11 1.136 1 1.09 237687 1.09 down down correct
XBIO.US Xenetic Biosciences Inc 20251203 0 2.6599 2.6599 2.31 2.42 65041 2.42 down down correct
XBIT.US XBiotech Inc 20251203 0 2.35 2.59 2.35 2.59 117743 2.59 up up correct
XCAPX.US ACAP Strategic Fund 20251203 0 29.3 29.3 29.3 29.3 0 29.3
XCUR.US Exicure Inc 20251203 0 5.59 5.68 5.39 5.56 26500 5.56 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251203 0 22.29 22.29 22.29 22.29 0 22.29
XEL.US Xcel Energy Inc 20251203 0 79.04 79.33 77.63 78.39 3625775 77.7896 down down correct
XELA.US Exela Technologies Inc 20251203 0 0.04 0.06 0.002 0.06 3200 0.06 up down incorrect
XELB.US Xcel Brands Inc 20251203 0 0.9443 0.9557 0.93 0.94 2676 0.94 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20251203 0 42.98 44.692 42.88 44.29 1003100 44.29 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251203 0 6.52 6.85 6.5 6.73 2457600 6.73 up up correct
XFOR.US X4 Pharmaceuticals Inc 20251203 0 3.17 3.32 3.05 3.25 509000 3.25 up down incorrect
XGN.US Exagen Inc 20251203 0 7.11 7.3 7.01 7.28 250400 7.28 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20251203 0 9.44 9.44 9.44 9.44 0 9.44
XLO.US Xilio Therapeutics Inc. Common Stock 20251203 0 0.701 0.74 0.69 0.706 506200 0.706 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251203 0 57 57.78 56.04 56.37 471100 56.37 down down correct
XNCR.US Xencor Inc 20251203 0 16.03 17.33 16.03 17.31 528193 17.31 up up correct
XNET.US Xunlei Limited 20251203 0 7.34 7.43 7.18 7.29 229800 7.29 down down correct
XOMA.US XOMA Corporation 20251203 0 29.94 31.06 29.07 31 96200 31 up down incorrect
XOMAO.US XOMA Corporation 20251203 0 25.37 25.45 25.37 25.45 2700 24.9284 up up correct
XOMAP.US XOMA Corporation 20251203 0 26.59 26.61 26.58 26.61 600 26.0762 up up correct
XONE.US The ExOne Company 20251203 0 49.51 49.52 49.51 49.52 58700 49.0587 up up correct
XOS.US Xos Inc 20251203 0 2.17 2.36 2.16 2.35 24361 2.35 up up correct
XOSWW.US Xos Equity Warrants 20251203 0 0.0078 0.0091 0.0078 0.0085 51520 0.0085 up up correct
XP.US XP Inc 20251203 0 19.9 19.95 19.16 19.23 6478900 19.0383 down down correct
XPEL.US XPEL Inc 20251203 0 48.15 48.97 47.985 48.38 225100 48.38 up up correct
XPER.US Xperi Holding Corporation 20251203 0 5.84 6.01 5.815 6 376800 6 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251203 0 5.64 5.64 5.64 5.64 0 5.5335
XRAY.US DENTSPLY SIRONA Inc 20251203 0 11.13 11.35 11.1 11.335 2822047 11.1734 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251203 0 0.64 0.64 0.625 0.634 10304 0.634 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20251203 0 2.7 2.79 2.69 2.71 1899500 2.6827 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20251203 0 9.46 9.46 9.46 9.46 0 9.2681
XSICX.US Voya Senior Income Fund Class 20251203 0 9.43 9.43 9.43 9.43 0 9.2979
XSIIX.US ING Senior Incm Fd 20251203 0 9.41 9.41 9.41 9.41 0 9.2666
XSIWX.US ING Senior Incm Fd 20251203 0 9.47 9.47 9.47 9.47 0 9.326
XSLCX.US Invesco Senior Loan Fund Class 20251203 0 5.64 5.64 5.64 5.64 0 5.5355
XTLB.US XTL Biopharmaceuticals Ltd 20251203 0 0.844 0.85 0.8064 0.84 13903 0.84 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20251203 0 1.04 1.09 0.98 1.02 14553 15.3 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20251203 0 0.079 0.079 0.07 0.076 21161500 0.076 down down correct
YI.US 111 Inc 20251203 0 3.78 3.8 3.77 3.78 3800 3.78
YJ.US Yunji Inc 20251203 0 1.56 1.56 1.56 1.56 0 1.56
YORW.US The York Water Company 20251203 0 32.23 32.53 31.94 32.44 56925 31.9883 up down incorrect
YQ.US 17 Education & Technology Group Inc 20251203 0 4.77 4.81 4.72 4.74 1300 4.74 down up incorrect
YTRA.US Yatra Online Inc 20251203 0 1.67 1.69 1.65 1.68 71200 1.68 up up correct
Z.US Zillow Group Inc 20251203 0 72.51 76.39 72.201 76.01 2665100 76.01 up up correct
ZBRA.US Zebra Technologies Corporation 20251203 0 254.65 259.58 252.86 259.34 593500 259.34 up up correct
ZCMD.US Zhongchao Inc 20251203 0 0.569 0.6 0.55 0.599 1038 4.792 up up correct
ZD.US Ziff Davis Inc. 20251203 0 33.44 36.1 33.38 35.84 864200 35.84 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20251203 0 1.2 1.2 1.16 1.163 15500 1.163 down down correct
ZEUS.US Olympic Steel Inc 20251203 0 38.56 40.51 38.27 40.19 150857 40.19 up up correct
ZG.US Zillow Group Inc 20251203 0 70.99 74.22 70.56 73.87 522600 73.87 up up correct
ZION.US Zions Bancorporation National Association 20251203 0 54.12 55.06 53.955 54.82 1229669 54.4279 up up correct
ZIONP.US Zions Bancorporation National Association 20251203 0 21.5 21.5 21.1 21.2 3045 20.8913 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251203 0 10.35 10.35 9.99 9.99 600 9.99 down down correct
ZKIN.US ZK International Group Co. Ltd 20251203 0 2.22 2.387 2 2.11 29500 2.11 down down correct
ZLAB.US Zai Lab Limited 20251203 0 19.42 19.845 19.41 19.75 460500 19.75 up up correct
ZM.US Zoom Video Communications Inc 20251203 0 84.15 86.17 83.99 85.64 1989300 85.64 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251203 0 1.35 1.38 1.314 1.38 474400 1.38 up up correct
ZS.US Zscaler Inc 20251203 0 240.73 243.93 237.77 243.66 2226800 243.66 up up correct
ZUMZ.US Zumiez Inc 20251203 0 26.45 27.82 26.105 27.75 418312 27.75 up up correct
ZVZZT.US NASDAQ TEST STOCK 20251203 0 23.53 91.96 23.53 91.96 81668 91.96 up up correct
ZYXI.US Zynex Inc 20251203 0 1.13 1.35 1.13 1.16 1464700 1.16 up up correct

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