CollectAI

close-nasdaq_stocks

2025/12/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251204 0 6.45 6.45 6.45 6.45 0 6.3595
AACG.US ATA Creativity Global 20251204 0 1.035 1.0996 1.02 1.08 6938 1.08 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20251204 0 10.17 10.17 10.15 10.16 42805 10.16 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20251204 0 10.61 10.62 10.61 10.62 224 10.62 up up correct
AAIDX.US AAIDX 20251204 0 20.54 20.54 20.54 20.54 0 19.5624
AAL.US American Airlines Group Inc 20251204 0 14.65 14.67 14.22 14.34 52176200 14.34 down down correct
AAME.US Atlantic American Corporation 20251204 0 2.43 2.51 2.39 2.45 19952 2.45 up up correct
AAOI.US Applied Optoelectronics Inc 20251204 0 25.29 26.3 24.83 26.24 3491957 26.24 up up correct
AAON.US AAON Inc 20251204 0 88.25 90.59 86.76 86.85 1436800 86.85 down down correct
AAPL.US Apple Inc 20251204 0 284.1 284.73 278.59 280.7 43989100 280.4376 down down correct
AATC.US Image Sensing Systems Inc 20251204 0 6.2 6.21 6.15 6.2 11000 6.0418
ABCB.US Ameris Bancorp 20251204 0 76.44 77.63 76.02 76.81 322100 76.6058 up up correct
ABCL.US AbCellera Biologics Inc 20251204 0 3.48 3.74 3.45 3.65 3707405 3.65 up up correct
ABEO.US Abeona Therapeutics Inc 20251204 0 4.73 4.92 4.69 4.87 954900 4.87 up up correct
ABNB.US Airbnb Inc 20251204 0 120.15 121 119.22 120.82 4024100 120.82 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251204 0 1.93 2 1.9 1.98 168900 1.98 up down incorrect
ABR.US PF 20251204 0 22.2999 22.2999 22.16 22.23 2205 21.8429 down down correct
ABSI.US Absci Corporation Common Stock 20251204 0 3.3 3.96 3.29 3.73 10764510 3.73 up up correct
ABUS.US Arbutus Biopharma Corporation 20251204 0 4.42 4.465 4.31 4.41 808835 4.41 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251204 0 2.57 2.6029 2.53 2.53 47831 2.53 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251204 0 25.57 26.76 25.4 26.55 1812130 26.55 up up correct
ACB.US Aurora Cannabis Inc 20251204 0 4.52 4.66 4.52 4.57 741700 4.57 up up correct
ACET.US Adicet Bio Inc 20251204 0 0.5432 0.5719 0.535 0.555 113291 8.88 up down incorrect
ACGL.US Arch Capital Group Ltd 20251204 0 92.68 93.33 91.85 92.39 1647600 92.39 down down correct
ACGLN.US Arch Capital Group Ltd 20251204 0 17.07 17.34 17.07 17.27 75400 16.9853 up up correct
ACGLO.US Arch Capital Group Ltd 20251204 0 21.09 21.1788 21.04 21.08 20344 20.7392 down down correct
ACHC.US Acadia Healthcare Company Inc 20251204 0 14.73 14.855 14.01 14.64 4219854 14.64 down down correct
ACHV.US Achieve Life Sciences Inc 20251204 0 4.9 5.185 4.7 4.78 1527607 4.78 down up incorrect
ACIU.US AC Immune SA 20251204 0 2.81 2.9 2.72 2.88 137929 2.88 up down incorrect
ACIW.US ACI Worldwide Inc 20251204 0 46.96 47.14 46.23 46.35 581155 46.35 down up incorrect
ACLS.US Axcelis Technologies Inc 20251204 0 87.05 89.7355 85.76 89.1 472379 89.1 up up correct
ACMR.US ACM Research Inc 20251204 0 33.85 34.95 32.9101 34.62 850847 34.62 up up correct
ACNB.US ACNB Corporation 20251204 0 49.64 49.85 48.83 49.44 29390 49.0756 down down correct
ACRS.US Aclaris Therapeutics Inc 20251204 0 2.75 3.075 2.72 3.01 1616667 3.01 up up correct
ACT.US Enact Holdings Inc. Common Stock 20251204 0 38.46 38.64 37.79 37.92 328000 37.7319 down down correct
ACTG.US Acacia Research Corporation 20251204 0 3.93 3.97 3.795 3.83 143952 3.83 down down correct
ACVA.US ACV Auctions Inc 20251204 0 8.06 8.06 7.78 7.89 2565771 7.89 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251204 0 3.25 3.5 3.1727 3.48 43263 3.48 up up correct
ADAG.US Adagene Inc 20251204 0 1.9912 2.0422 1.92 1.97 42799 1.97 down down correct
ADBE.US Adobe Inc 20251204 0 328.57 330.89 324.12 328.73 3592313 328.73 up up correct
ADC.US PA 20251204 0 17.56 17.72 17.53 17.68 16342 17.4128 up up correct
ADI.US Analog Devices Inc 20251204 0 277.36 279.55 275.54 277.26 3253800 275.4218 down down correct
ADIL.US Adial Pharmaceuticals Inc 20251204 0 0.315 0.3265 0.3036 0.3262 14589 8.155 up up correct
ADMA.US ADMA Biologics Inc 20251204 0 19.61 20.22 19.56 20.11 2726868 20.11 up up correct
ADN.US Advent Technologies Holdings Inc 20251204 0 0.5476 0.5999 0.54 0.5401 16905 0.5401 down down correct
ADNWW.US Advent Technologies Holdings Inc 20251204 0 0.0011 0.0011 0.0011 0.0011 181928 0.0011
ADP.US Automatic Data Processing Inc 20251204 0 261.46 262.3 258.35 259.4 2594200 257.734 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251204 0 16.86 17.58 16.45 17.46 2928100 17.46 up up correct
ADSK.US Autodesk Inc 20251204 0 307.8 309.3 303.77 305.85 1458000 305.85 down down correct
ADTN.US ADTRAN Inc 20251204 0 8.23 8.6 8.23 8.54 3512143 8.54 up up correct
ADTX.US Aditxt Inc 20251204 0 2.8 3.015 2.65 2.91 348200 2.91 up down incorrect
ADUS.US Addus HomeCare Corporation 20251204 0 117.93 117.93 113.57 114.16 187900 114.16 down up incorrect
ADV.US Advantage Solutions Inc 20251204 0 0.9692 1.015 0.9606 0.9644 428653 0.9644 down down correct
ADVM.US Adverum Biotechnologies Inc 20251204 0 4.17 4.24 4.165 4.17 1375487 4.17
ADXN.US Addex Therapeutics Ltd 20251204 0 7.944 8.41 7.944 8.381 8400 8.381 up up correct
ADXS.US Advaxis Inc 20251204 0 0.1036 0.1036 0.1036 0.1036 181 0.1036
AEAEU.US AltEnergy Acquisition Corp. Unit 20251204 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251204 0 3.12 3.34 2.92 3.23 78683 19.38 up up correct
AEHR.US Aehr Test Systems 20251204 0 24.45 25.88 24.33 25.5 586266 25.5 up down incorrect
AEI.US Alset EHome International Inc 20251204 0 3.09 3.33 2.82 3.07 65532 3.07 down up incorrect
AEIS.US Advanced Energy Industries Inc 20251204 0 210.33 218.66 210.33 214.65 423900 214.5852 up down incorrect
AEMD.US Aethlon Medical Inc 20251204 0 3.68 4.08 3.5701 4.03 183765 4.03 up up correct
AEP.US American Electric Power Company Inc 20251204 0 118.19 119.11 117.27 118.04 3501500 117.114 down up incorrect
AEYE.US AudioEye Inc 20251204 0 12.51 13.04 12.4951 13.02 70118 13.02 up up correct
AFBI.US Affinity Bancshares Inc 20251204 0 19.97 20.25 19.9699 20.25 3561 20.25 up up correct
AFCG.US AFC Gamma Inc 20251204 0 3 3.0232 2.88 2.89 136147 2.89 down down correct
AFIB.US Acutus Medical Inc 20251204 0 0.0003 0.0003 0.0003 0.0003 12468 0.0003
AFRM.US Affirm Holdings Inc 20251204 0 69.2 69.355 66.66 68.69 5115506 68.69 down down correct
AFYA.US Afya Limited 20251204 0 15.35 15.425 15.18 15.2 91249 15.2 down down correct
AGEN.US Agenus Inc 20251204 0 4.17 4.17 3.97 4.06 516587 4.06 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20251204 0 27.35 27.69 27.13 27.42 1225500 27.42 up down incorrect
AGMH.US AGM Group Holdings Inc 20251204 0 2.8799 2.88 2.7452 2.8 20566 2.8 down down correct
AGNC.US AGNC Investment Corp 20251204 0 10.47 10.53 10.44 10.49 16026200 10.1611 up up correct
AGNCM.US AGNC Investment Corp 20251204 0 24.56 24.59 24.4761 24.49 30049 23.9616 down down correct
AGNCN.US AGNC Investment Corp 20251204 0 25.51 25.57 25.4905 25.5 8811 24.9167 down down correct
AGNCO.US AGNC Investment Corp 20251204 0 25.359 25.4 25.32 25.38 12800 24.8015 up up correct
AGNCP.US AGNC Investment Corp. 20251204 0 24.87 24.96 24.87 24.935 18782 24.3745 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20251204 0 2.09 2.145 1.95 2.04 129392 2.04 down down correct
AGYS.US Agilysys Inc 20251204 0 127.45 128.61 125.31 126.41 117432 126.41 down down correct
AHCO.US AdaptHealth Corp 20251204 0 9.27 9.54 9.27 9.38 968484 9.38 up up correct
AIHS.US Senmiao Technology Limited 20251204 0 1.29 1.3999 1.2809 1.33 16678 1.33 up up correct
AIP.US Arteris Inc. Common Stock 20251204 0 15.8 16.74 15.57 16.73 812262 16.73 up up correct
AIRG.US Airgain Inc 20251204 0 3.93 4.06 3.92 3.99 37417 3.99 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251204 0 3.36 3.52 3.21 3.36 642547 3.36
AIRT.US Air T Inc 20251204 0 19.5 19.5 19.5 19.5 866 19.5
AIRTP.US Air T Inc 20251204 0 19.84 19.84 19.66 19.8 1994 19.3221 down down correct
AKAM.US Akamai Technologies Inc 20251204 0 87.82 88.12 86.3 86.6 2198500 86.6 down down correct
AKBA.US Akebia Therapeutics Inc 20251204 0 1.57 1.605 1.53 1.59 1998756 1.59 up up correct
AKRO.US Akero Therapeutics Inc 20251204 0 54.68 54.69 54.53 54.63 2283430 54.63 down down correct
AKTX.US Akari Therapeutics Plc 20251204 0 0.32 0.364 0.32 0.34 509600 0.34 up up correct
ALCO.US Alico Inc 20251204 0 37.45 37.5 36.74 37.42 23378 37.3686 down down correct
ALDX.US Aldeyra Therapeutics Inc 20251204 0 4.89 5.02 4.81 4.88 895135 4.88 down down correct
ALEC.US Alector Inc 20251204 0 1.12 1.25 1.11 1.21 2787890 1.21 up up correct
ALF.US Alfi Inc 20251204 0 10.6 10.61 10.6 10.6 11300 10.6
ALGM.US Allegro MicroSystems Inc 20251204 0 28.74 28.935 28.27 28.82 1602500 28.82 up up correct
ALGN.US Align Technology Inc 20251204 0 154.71 156.95 153.17 156.84 1364300 156.84 up down incorrect
ALGS.US Aligos Therapeutics Inc 20251204 0 9.89 10.45 9.8 10.09 69391 10.09 up down incorrect
ALGT.US Allegiant Travel Company 20251204 0 79 80.99 78.19 79.44 252327 79.44 up down incorrect
ALHC.US Alignment Healthcare Inc 20251204 0 19.33 19.99 19.02 19.4 2882200 19.4 up down incorrect
ALKS.US Alkermes plc 20251204 0 29.53 29.66 28.96 29.3 1376100 29.3 down up incorrect
ALKT.US Alkami Technology Inc 20251204 0 20.78 21.378 20.705 21.27 1335600 21.27 up down incorrect
ALLO.US Allogene Therapeutics Inc 20251204 0 1.48 1.51 1.41 1.44 1541249 1.44 down down correct
ALLT.US Allot Ltd 20251204 0 9.26 9.45 9.16 9.44 298946 9.44 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20251204 0 472.67 477.06 463.03 465.34 984000 465.34 down down correct
ALOT.US AstroNova Inc 20251204 0 7.4 7.4706 7.2 7.2 22431 7.2 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251204 0 0.0001 0.0004 0.0001 0.0002 4422 0.0002 up up correct
ALRM.US Alarm.com Holdings Inc 20251204 0 52.11 52.13 51.4425 51.92 375087 51.92 down down correct
ALRS.US Alerus Financial Corporation 20251204 0 22.07 22.285 21.92 22.28 57278 22.0681 up up correct
ALT.US Altimmune Inc 20251204 0 5.09 5.46 5 5.31 3112700 5.31 up down incorrect
ALTO.US Alto Ingredients Inc 20251204 0 2.84 2.92 2.75 2.79 1511500 2.79 down down correct
ALXO.US ALX Oncology Holdings Inc 20251204 0 1.33 1.395 1.3 1.37 147668 1.37 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20251204 0 2.04 2.17 2.04 2.15 23500 2.15 up down incorrect
AMAL.US Amalgamated Financial Corp 20251204 0 30.78 30.96 30.6 30.82 122971 30.6896 up up correct
AMAT.US Applied Materials Inc 20251204 0 268.335 272.7649 266 269.44 6348761 269.1044 up up correct
AMBA.US Ambarella Inc 20251204 0 70 71.48 69.29 71.06 997850 71.06 up up correct
AMCX.US AMC Networks Inc 20251204 0 8.97 9.11 8.83 9.09 267924 9.09 up up correct
AMD.US Advanced Micro Devices Inc 20251204 0 216.875 219.12 214.14 215.98 24478199 215.98 down down correct
AMGN.US Amgen Inc 20251204 0 344.23 346.33 338.94 340.16 3695846 337.8192 down down correct
AMKR.US Amkor Technology Inc 20251204 0 43.355 43.91 42.6 43.18 4590149 43.18 down up incorrect
AMPG.US AmpliTech Group Inc 20251204 0 3.38 3.59 3.31 3.46 419100 3.46 up up correct
AMPGW.US AmpliTech Group Inc 20251204 0 0.15 0.199 0.142 0.199 16700 0.199 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251204 0 27.58 27.8388 26.97 27.15 404953 27.15 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251204 0 10.67 11.095 10.64 10.99 1188600 10.99 up up correct
AMRN.US Amarin Corporation plc 20251204 0 16.29 16.58 15.69 16.46 55400 16.46 up up correct
AMSC.US American Superconductor Corporation 20251204 0 31.79 33.5 31.7 33.01 737400 33.01 up up correct
AMSF.US AMERISAFE Inc 20251204 0 39.24 39.8 39.07 39.13 215852 38.74 down down correct
AMST.US Amesite Inc 20251204 0 2.4 2.49 2.345 2.47 5600 2.47 up up correct
AMTB.US Amerant Bancorp Inc 20251204 0 19.27 19.59 19.05 19.35 251000 19.2724 up up correct
AMTX.US Aemetis Inc 20251204 0 1.615 1.645 1.5703 1.63 1010634 1.63 up up correct
AMWD.US American Woodmark Corporation 20251204 0 56.6 57.04 55.34 55.36 277776 55.36 down down correct
AMZN.US Amazon.com Inc 20251204 0 232.77 233.5 226.8 229.11 45683219 229.11 down down correct
ANAB.US AnaptysBio Inc 20251204 0 44 45.32 42.625 43.3 591640 43.3 down down correct
ANDE.US The Andersons Inc 20251204 0 52.07 52.07 50.52 50.69 224683 50.4993 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20251204 0 2.37 2.37 2.2613 2.37 1161 2.37
ANGI.US Angi Inc 20251204 0 12.52 13 12.42 12.97 1055555 12.97 up up correct
ANGO.US AngioDynamics Inc 20251204 0 13.39 13.99 13.39 13.62 490038 13.62 up up correct
ANIK.US Anika Therapeutics Inc 20251204 0 9.42 9.525 9.38 9.49 214604 9.49 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20251204 0 82.4 83.47 81.59 82.74 328187 82.74 up up correct
ANIX.US Anixa Biosciences Inc 20251204 0 4.82 4.85 4.64 4.74 202500 4.74 down down correct
ANNX.US Annexon Inc 20251204 0 4.445 4.545 4.25 4.49 2489315 4.49 up up correct
ANY.US Sphere 3D Corp 20251204 0 0.498 0.525 0.49 0.49 39700 4.9 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251204 0 21.51 21.75 21.21 21.48 251685 21.48 down down correct
AOUT.US American Outdoor Brands Inc 20251204 0 6.84 7.17 6.71 7.05 85512 7.05 up up correct
APA.US APA Corporation 20251204 0 27 27.185 26.61 26.71 6751005 26.4584 down down correct
APDN.US Applied DNA Sciences Inc 20251204 0 3.05 3.11 2.816 3.1 28469 3.1 up up correct
APEI.US American Public Education Inc 20251204 0 34.83 35.89 34.83 35.095 194841 35.095 up up correct
API.US Agora Inc 20251204 0 3.77 3.83 3.77 3.82 240044 3.82 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20251204 0 21.21 22.45 21.16 22.19 2561639 22.19 up down incorrect
APLT.US Applied Therapeutics Inc 20251204 0 0.211 0.2405 0.2106 0.2299 8552951 0.2299 up down incorrect
APM.US Aptorum Group Limited 20251204 0 1.36 1.4199 1.36 1.4 60586 1.4 up up correct
APOG.US Apogee Enterprises Inc 20251204 0 37.76 38.12 37.26 37.58 142289 37.3106 down down correct
APP.US AppLovin Corporation 20251204 0 671.28 698.47 668.48 683.78 4972000 683.78 up up correct
APPF.US AppFolio Inc 20251204 0 235.43 236.275 232.5528 235.76 157014 235.76 up up correct
APPN.US Appian Corporation 20251204 0 39.62 39.67 38.76 39.39 395481 39.39 down down correct
APPS.US Digital Turbine Inc 20251204 0 4.92 5.12 4.84 5.08 2089608 5.08 up up correct
APRE.US Aprea Therapeutics Inc 20251204 0 0.999 1.14 0.99 1.06 88338 1.06 up up correct
APVO.US Aptevo Therapeutics Inc 20251204 0 1.37 1.41 1.3407 1.39 30339 25.02 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251204 0 1.81 1.92 1.81 1.87 9020 1.87 up up correct
APYX.US Apyx Medical Corporation 20251204 0 3.96 4.16 3.92 4.03 54144 4.03 up up correct
AQB.US AquaBounty Technologies Inc 20251204 0 0.977 1.05 0.95 1.02 28700 1.02 up up correct
AQMS.US Aqua Metals Inc 20251204 0 7.27 7.55 6.9 7.52 345160 7.52 up down incorrect
AQST.US Aquestive Therapeutics Inc 20251204 0 6.2 6.5492 6.13 6.44 2276626 6.44 up down incorrect
ARAY.US Accuray Incorporated 20251204 0 1.03 1.06 1.015 1.02 816555 1.02 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251204 0 1.6 1.65 1.55 1.62 5382472 1.62 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20251204 0 0.229 0.25 0.229 0.2313 24443 0.2313 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20251204 0 0.1998 0.2 0.1872 0.192 14008 41.472 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251204 0 1.2 1.25 1.2 1.225 4800 1.225 up up correct
ARCB.US ArcBest Corporation 20251204 0 68.72 70.26 68.72 69.55 298021 69.4732 up up correct
ARCC.US Ares Capital Corporation 20251204 0 20.82 20.95 20.7799 20.92 3084517 20.4384 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20251204 0 6.54 6.8462 6.47 6.83 666379 6.83 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20251204 0 0.0023 0.0023 0.0002 0.0002 2500 0.0002 down down correct
ARDX.US Ardelyx Inc 20251204 0 5.81 5.93 5.73 5.92 2515614 5.92 up up correct
AREC.US American Resources Corporation 20251204 0 2.91 3.2 2.89 3.17 4380070 3.17 up up correct
ARGX.US argenx SE 20251204 0 926.47 928.34 915.83 915.97 164400 915.97 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251204 0 10.57 10.685 10.36 10.53 757868 10.53 down down correct
ARKO.US Arko Corp 20251204 0 4.86 4.88 4.775 4.87 229431 4.87 up up correct
ARKOW.US Arko Corp 20251204 0 0.0062 0.0077 0.0061 0.007 79705 0.007 up up correct
ARKR.US Ark Restaurants Corp 20251204 0 6.99 7.09 6.99 7.09 1030 7.09 up up correct
ARLP.US Alliance Resource Partners L.P 20251204 0 23.66 24.0799 23.66 23.79 211063 23.2083 up up correct
AROW.US Arrow Financial Corporation 20251204 0 31.16 31.49 30.55 30.92 56158 30.6579 down down correct
ARQQ.US Arqit Quantum Inc 20251204 0 29.82 31.69 28.9 31.5 656200 31.5 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20251204 0 0.391 0.435 0.38 0.4 119669 0.4 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20251204 0 29.373 31.39 29.373 31.16 2041300 31.16 up up correct
ARRY.US Array Technologies Inc 20251204 0 7.78 8.215 7.7 8.18 5735937 8.18 up up correct
ARTL.US Artelo Biosciences Inc 20251204 0 1.63 2.06 1.63 2.06 643948 2.06 up down incorrect
ARTNA.US Artesian Resources Corporation 20251204 0 31.03 31.38 30.94 31.07 49800 30.7764 up up correct
ARTW.US Art's 20251204 0 2.27 2.43 2.2506 2.41 39230 2.41 up up correct
ARVN.US Arvinas Inc 20251204 0 12.66 13.0899 12.34 12.55 1504237 12.55 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251204 0 64.4 67.14 64.19 64.66 3060232 64.66 up up correct
ASLE.US AerSale Corporation 20251204 0 6.48 6.75 6.48 6.7 410619 6.7 up up correct
ASMB.US Assembly Biosciences Inc 20251204 0 35.19 35.82 34.52 35.27 45800 35.27 up up correct
ASML.US ASML Holding N.V 20251204 0 1122.53 1129.54 1102.17 1110.08 1511799 1108.6177 down down correct
ASO.US Academy Sports and Outdoors Inc 20251204 0 50.04 50.46 48.8474 49.29 1120079 49.1716 down down correct
ASPC.US Alpha Capital Acquisition Company 20251204 0 10.52 10.52 10.52 10.52 0 10.52
ASPCU.US Alpha Capital Acquisition Company 20251204 0 10.66 10.66 10.66 10.66 0 10.66
ASPS.US Altisource Portfolio Solutions S.A 20251204 0 8.49 8.71 8.26 8.61 8446 8.61 up down incorrect
ASPU.US Aspen Group Inc 20251204 0 0.1216 0.1375 0.115 0.1375 1709 0.1375 up down incorrect
ASRT.US Assertio Holdings Inc 20251204 0 0.7702 0.785 0.74 0.7841 28208 11.7615 up down incorrect
ASRV.US AmeriServ Financial Inc 20251204 0 3.11 3.1356 3.07 3.08 2297 3.052 down down correct
ASTC.US Astrotech Corporation 20251204 0 3.3 3.42 3.3 3.385 4614 3.385 up up correct
ASTE.US Astec Industries Inc 20251204 0 45.86 46.85 45.195 46.36 307385 46.36 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20251204 0 4.05 4.2 3.95 4.15 1033056 4.15 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20251204 0 0.141 0.141 0.1225 0.1227 53058 0.1227 down up incorrect
ASTS.US AST SpaceMobile Inc 20251204 0 62.22 73.85 61.55 72.65 24714900 72.65 up up correct
ASUR.US Asure Software Inc 20251204 0 8.11 8.29 8.0013 8.28 155156 8.28 up up correct
ASYS.US Amtech Systems Inc 20251204 0 8.77 8.79 8.6 8.61 45400 8.61 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251204 0 4.07 4.54 4.06 4.4 5569795 4.4 up up correct
ATEC.US Alphatec Holdings Inc 20251204 0 21.29 21.57 21.14 21.28 1282338 21.28 down down correct
ATER.US Aterian Inc 20251204 0 0.78 0.8 0.755 0.8 110000 0.8 up down incorrect
ATEX.US Anterix Inc 20251204 0 20.18 20.41 19.88 20.3 99058 20.3 up down incorrect
ATHA.US Athira Pharma Inc 20251204 0 3.865 3.97 3.81 3.895 8378 3.895 up down incorrect
ATHE.US Alterity Therapeutics Limited 20251204 0 3.445 3.465 3.31 3.43 5598 3.43 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20251204 0 58.67 59.96 58.01 59.58 72660 59.58 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251204 0 25 25.02 24.96 24.995 18100 24.611 down down correct
ATLCP.US Atlanticus Holdings Corporation 20251204 0 23.915 23.96 23.737 23.75 3100 23.295 down down correct
ATLO.US Ames National Corporation 20251204 0 22.04 22.3 22.04 22.1 13504 21.9089 up up correct
ATMH.US All Things Mobile Analytic Inc 20251204 0 0.0633 0.0633 0.0633 0.0633 0 0.0633
ATNI.US ATN International Inc 20251204 0 21.47 21.775 21.18 21.53 40221 21.2777 up up correct
ATOM.US Atomera Incorporated 20251204 0 2.47 2.62 2.445 2.51 431077 2.51 up up correct
ATOS.US Atossa Therapeutics Inc 20251204 0 0.7428 0.7741 0.734 0.7595 47212 11.3925 up up correct
ATRA.US Atara Biotherapeutics Inc 20251204 0 12.55 14.25 12.55 14.2 127300 14.2 up up correct
ATRC.US AtriCure Inc 20251204 0 36.38 39.73 36.38 39.25 1003904 39.25 up up correct
ATRO.US Astronics Corporation 20251204 0 51.72 52.34 50.67 50.88 454400 50.88 down down correct
ATXI.US Avenue Therapeutics Inc 20251204 0 0.8 0.8 0.8 0.8 2077 0.8
ATXS.US Astria Therapeutics Inc 20251204 0 13.09 13.29 13.06 13.12 2775322 13.12 up up correct
AUB.US Atlantic Union Bankshares Corporation 20251204 0 34.81 35.08 34.7 34.98 687403 34.6588 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20251204 0 24.0001 24.0001 24.0001 24.0001 286 23.761
AUDC.US AudioCodes Ltd 20251204 0 8.69 8.74 8.55 8.62 108714 8.3835 down down correct
AUID.US Ipsidy Inc. Common Stock 20251204 0 1.35 1.35 1.27 1.34 453748 1.34 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251204 0 14.76 15.35 14.76 15.31 1073400 15.31 up up correct
AUR.US Aurora Innovation Inc 20251204 0 4.515 4.67 4.45 4.57 13604300 4.57 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20251204 0 6.27 6.53 6.21 6.45 117755 6.45 up up correct
AUROW.US Aurora Innovation Inc 20251204 0 0.316 0.39 0.31 0.35 34288 0.35 up up correct
AUTL.US Autolus Therapeutics plc 20251204 0 1.49 1.61 1.46 1.57 3777368 1.57 up up correct
AUUD.US Auddia Inc 20251204 0 1.11 1.15 1.09 1.15 49000 1.15 up up correct
AUUDW.US Auddia Inc 20251204 0 0.0242 0.0243 0.023 0.0231 1902 0.0231 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20251204 0 8.87 9.145 8.7 9.135 734995 9.135 up down incorrect
AVAV.US AeroVironment Inc 20251204 0 272 292.75 269.5 287.45 1035699 287.45 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20251204 0 21.36 21.395 21.315 21.355 2524780 21.355 down down correct
AVGO.US Broadcom Inc 20251204 0 380.68 383.89 376.53 381.03 15845860 380.3023 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20251204 0 3.08 3.125 3.03 3.09 497950 3.09 up up correct
AVNW.US Aviat Networks Inc 20251204 0 20.91 21.1 20.52 20.6 92844 20.6 down down correct
AVO.US Mission Produce Inc 20251204 0 11.98 12.13 11.96 12.03 204890 12.03 up up correct
AVPT.US Avepoint Inc 20251204 0 12.97 13.225 12.89 13.19 7817000 13.19 up up correct
AVT.US Avnet Inc 20251204 0 49.17 49.61 48.98 49.13 812700 48.8604 down down correct
AVTX.US Avalo Therapeutics Inc 20251204 0 16.91 18.795 16.63 17.95 381086 17.95 up up correct
AVXL.US Anavex Life Sciences Corp 20251204 0 4.49 4.58 4.29 4.45 1868200 4.45 down down correct
AWRE.US Aware Inc 20251204 0 2.2 2.35 2.185 2.25 67681 2.25 up up correct
AXGN.US AxoGen Inc 20251204 0 31.07 34.24 30.24 32.86 3165400 32.86 up up correct
AXON.US Axon Enterprise Inc 20251204 0 547.49 553.46 540.65 550.61 1259100 550.61 up down incorrect
AXSM.US Axsome Therapeutics Inc 20251204 0 147.63 149.93 147.5 148.04 358700 148.04 up down incorrect
AXTI.US AXT Inc 20251204 0 11.46 12.565 11.45 12.1 2634504 12.1 up down incorrect
AYTU.US Aytu Biopharma Inc 20251204 0 2.14 2.24 2.1135 2.24 51622 2.24 up up correct
AZN.US AstraZeneca PLC 20251204 0 90.65 90.87 89.77 90.03 2625450 178.1854 down down correct
BAC.US PQ 20251204 0 17.3 17.3499 17.23 17.25 101373 16.9934 down down correct
BAND.US Bandwidth Inc 20251204 0 14.46 14.91 14.2001 14.71 340971 14.71 up up correct
BANF.US BancFirst Corporation 20251204 0 110.59 112 108.505 110.18 123026 109.6804 down down correct
BANR.US Banner Corporation 20251204 0 64.37 65.28 64.29 64.7 118169 64.1872 up up correct
BANX.US StoneCastle Financial Corp 20251204 0 21.5 21.64 21.46 21.56 11300 20.7361 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20251204 0 3.195 3.195 3.07 3.07 846 3.07 down down correct
BATRA.US The Liberty Braves Group 20251204 0 42.46 42.603 42.052 42.52 37600 42.52 up up correct
BATRK.US The Liberty Braves Group 20251204 0 38.51 38.635 38 38.59 683200 38.59 up up correct
BBBY.US Bed Bath & Beyond Inc 20251204 0 6.6 6.74 6.41 6.53 1789800 6.53 down down correct
BBCP.US Concrete Pumping Holdings Inc 20251204 0 6.61 6.8 6.54 6.63 66827 6.63 up up correct
BBGI.US Beasley Broadcast Group Inc 20251204 0 3.93 3.9409 3.93 3.9409 2208 3.9409 up up correct
BBIG.US Vinco Ventures Inc 20251204 0 0.0005 0.001 0.0005 0.001 4693 0.001 up up correct
BBIO.US BridgeBio Pharma Inc 20251204 0 74.01 75.04 72.48 74.76 1347900 74.76 up up correct
BBLG.US Bone Biologics Corp Common Stock 20251204 0 1.73 1.77 1.701 1.77 13400 1.77 up up correct
BBSI.US Barrett Business Services Inc 20251204 0 35.56 35.755 34.79 34.91 118003 34.91 down down correct
BCAB.US BioAtla Inc 20251204 0 0.8492 0.8984 0.817 0.848 875238 0.848 down down correct
BCBP.US BCB Bancorp Inc 20251204 0 8.23 8.25 8.11 8.13 77636 8.0526 down down correct
BCDA.US BioCardia Inc 20251204 0 1.43 1.49 1.402 1.47 108150 1.47 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251204 0 0.6 0.6295 0.6 0.609 7932 0.609 up up correct
BCML.US BayCom Corp 20251204 0 29.744 29.98 29.535 29.74 10467 29.4524 down down correct
BCOR.US Blucora Inc 20251204 0 28.655 28.655 28.28 28.584 4900 27.7474 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251204 0 10.95 10.95 10.94 10.94 1480 10.94 down down correct
BCPC.US Balchem Corporation 20251204 0 153.64 156.4299 152.385 153.35 156260 152.4123 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20251204 0 7.85 8.17 7.79 7.83 6724910 7.83 down down correct
BCTX.US BriaCell Therapeutics Corp 20251204 0 12.55 12.58 11.6801 12.24 54397 12.24 down down correct
BCTXW.US BriaCell Therapeutics Corp 20251204 0 0.045 0.0483 0.0376 0.0465 35775 0.0465 up up correct
BCYC.US Bicycle Therapeutics plc 20251204 0 7.05 7.27 6.96 7.14 302559 7.14 up down incorrect
BDSX.US Biodesix Inc 20251204 0 8.03 8.62 8.03 8.54 59740 8.54 up up correct
BDTX.US Black Diamond Therapeutics Inc 20251204 0 2.7 2.72 2.475 2.71 2495359 2.71 up up correct
BEAM.US Beam Therapeutics Inc 20251204 0 26.39 29.155 26.345 28.91 2785194 28.91 up up correct
BEAT.US Heartbeam Inc. Common Stock 20251204 0 0.693 0.725 0.6865 0.72 963901 0.72 up up correct
BEATW.US Heartbeam Inc. Warrant 20251204 0 0.09 0.11 0.07 0.0901 77224 0.0901 up up correct
BEEM.US Beam Global 20251204 0 1.95 2.01 1.86 1.98 323000 1.98 up up correct
BELFA.US Bel Fuse Inc 20251204 0 139.39 142.885 138.83 142.24 41401 142.1913 up up correct
BELFB.US Bel Fuse Inc 20251204 0 157.69 165.88 157 163.19 86339 163.1308 up up correct
BFC.US Bank First Corporation 20251204 0 130 131.145 125.675 130.53 82089 130.0762 up up correct
BFIN.US BankFinancial Corporation 20251204 0 12.18 12.19 12.03 12.17 85841 12.17 down down correct
BFRI.US Biofrontera Inc. Common Stock 20251204 0 0.8055 0.8284 0.77 0.8284 124293 0.8284 up up correct
BFST.US Business First Bancshares Inc 20251204 0 26.8 26.93 26.675 26.88 63854 26.741 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251204 0 1.3 1.3 1.15 1.27 17773 1.27 down down correct
BHF.US Brighthouse Financial Inc 20251204 0 65.51 65.6 65.45 65.52 639551 65.52 up up correct
BHFAL.US Brighthouse Financial Inc 20251204 0 16.95 17.013 16.89 16.9001 39622 16.5406 down down correct
BHFAM.US Brighthouse Financial Inc 20251204 0 11.73 11.73 11.45 11.52 34100 11.2264 down down correct
BHFAN.US Brighthouse Financial Inc 20251204 0 13.41 13.59 13.03 13.25 87000 12.9073 down down correct
BHFAO.US Brighthouse Financial Inc 20251204 0 16.82 17 16.15 16.45 130200 16.0161 down down correct
BHFAP.US Brighthouse Financial Inc 20251204 0 16.32 16.52 15.98 16 94600 15.5764 down down correct
BIDU.US Baidu Inc 20251204 0 118.69 119.77 117.47 118.72 1397100 118.72 up up correct
BIIB.US Biogen Inc 20251204 0 181.86 182.69 179.27 181.98 1246300 181.98 up up correct
BILI.US Bilibili Inc 20251204 0 25.99 26.14 25.66 25.7 990296 25.7 down down correct
BIMI.US BIMI International Medical Inc 20251204 0 0.0001 0.0001 0.0001 0.0001 240 0.0001
BIOX.US Bioceres Crop Solutions Corp 20251204 0 1.57 1.61 1.55 1.58 180521 1.58 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20251204 0 4.97 5.39 4.96 5.03 105504 5.03 up up correct
BITF.US Bitfarms Ltd. Common Stock 20251204 0 3.05 3.165 2.98 3.1 55037600 3.1 up up correct
BIVI.US BioVie Inc 20251204 0 1.59 1.7 1.56 1.61 128911 1.61 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251204 0 1.161 1.26 1.13 1.19 27800 4.76 up up correct
BJRI.US BJ's Restaurants Inc 20251204 0 37.8 38.26 37.37 37.55 349673 37.55 down down correct
BKNG.US Booking Holdings Inc 20251204 0 5065 5081.5898 5019.8799 5027.2002 186300 5006.18 down down correct
BKR.US Baker Hughes Company 20251204 0 50.44 51.12 49.93 50.61 6357400 50.4198 up up correct
BKSC.US Bank of South Carolina Corporation 20251204 0 16.08 16.08 15.98 16.051 703 15.8195 down down correct
BKYI.US BIO 20251204 0 0.7291 0.759 0.72 0.759 218365 0.759 up up correct
BL.US BlackLine Inc 20251204 0 58.51 59 57.55 58.04 530585 58.04 down down correct
BLBD.US Blue Bird Corporation 20251204 0 51.29 51.52 50.4 50.91 432231 50.91 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20251204 0 7.41 8.57 7.41 8.31 144400 8.31 up up correct
BLDP.US Ballard Power Systems Inc 20251204 0 2.67 2.85 2.63 2.8 3531186 2.8 up down incorrect
BLFS.US BioLife Solutions Inc 20251204 0 25.41 25.87 24.68 25.83 313848 25.83 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20251204 0 11.83 12.06 11.8 11.97 169600 11.97 up up correct
BLIN.US Bridgeline Digital Inc 20251204 0 1.11 1.1522 1.085 1.12 73343 1.12 up down incorrect
BLKB.US Blackbaud Inc 20251204 0 61.69 63.3 61.58 62.97 386589 62.97 up up correct
BLMN.US Bloomin' Brands Inc 20251204 0 6.88 6.885 6.6 6.75 2058959 6.75 down down correct
BLNK.US Blink Charging Co 20251204 0 1.35 1.43 1.33 1.42 1784126 1.42 up up correct
BLRX.US BioLineRx Ltd 20251204 0 3.3 3.39 3.2 3.26 14400 3.26 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20251204 0 4.75 4.9285 4.675 4.86 542908 4.86 up down incorrect
BMBL.US Bumble Inc 20251204 0 3.75 3.76 3.64 3.71 1782445 3.71 down down correct
BMEA.US Biomea Fusion Inc 20251204 0 1.04 1.2 1.0202 1.19 1719559 1.19 up down incorrect
BMRA.US Biomerica Inc 20251204 0 2.295 2.3489 2.26 2.303 8666 2.303 up down incorrect
BMRC.US Bank of Marin Bancorp 20251204 0 27.03 27.19 26.93 27.04 52899 26.7949 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20251204 0 54.33 54.66 53.64 53.82 1886737 53.82 down down correct
BNGO.US Bionano Genomics Inc 20251204 0 1.74 1.77 1.69 1.7 223300 1.7 down down correct
BNR.US Burning Rock Biotech Limited 20251204 0 23.14 23.59 20.022 20.55 115112 20.55 down up incorrect
BNTC.US Benitec Biopharma Inc 20251204 0 12.49 13.22 12.49 13.18 483220 13.18 up up correct
BNTX.US BioNTech SE 20251204 0 97.08 98.11 95.59 96 1609100 96 down down correct
BOKF.US BOK Financial Corporation 20251204 0 115.99 117.24 115.89 116.48 211885 115.9299 up up correct
BOLT.US Bolt Biotherapeutics Inc 20251204 0 5.2 5.45 5.15 5.31 27050 5.31 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20251204 0 1.79 1.8318 1.67 1.8 30058 1.8 up up correct
BOOM.US DMC Global Inc 20251204 0 6.35 6.35 6.165 6.21 118018 6.21 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251204 0 4.65 4.96 4.57 4.85 234300 4.85 up up correct
BOTJ.US Bank of the James Financial Group Inc 20251204 0 17.89 17.89 17.725 17.725 1530 17.6395 down down correct
BOXL.US Boxlight Corporation 20251204 0 0.85 0.95 0.8259 0.929 40990 5.574 up up correct
BPOP.US Popular Inc 20251204 0 116.39 118.28 116.39 117.1 420873 116.35 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251204 0 25.08 25.08 24.915 25 10785 24.623 down down correct
BPRN.US The Bank of Princeton 20251204 0 34.103 34.25 33.84 33.84 4766 33.527 down down correct
BPTH.US Bio 20251204 0 0.07 0.08 0.07 0.07 6800 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251204 0 15.65 15.65 15.5 15.55 23900 15.177 down down correct
BPYPN.US Brookfield Property Partners L.P 20251204 0 13.52 13.52 13.3 13.37 3400 13.032 down down correct
BPYPO.US Brookfield Property Partners L.P 20251204 0 14.5 14.51 14.31 14.37 13300 13.9986 down down correct
BPYPP.US Brookfield Property Partners L.P 20251204 0 14.57 14.735 14.57 14.6 3300 14.2444 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20251204 0 2.18 2.19 2.15 2.18 8045 2.18
BRID.US Bridgford Foods Corporation 20251204 0 7.7 7.95 7.7 7.95 4600 7.95 up up correct
BRKR.US Bruker Corporation 20251204 0 47.39 48.835 45.37 48.38 2615575 48.3296 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251204 0 1.86 2.03 1.79 1.99 59751 1.99 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20251204 0 1.05 1.17 1.05 1.11 32200 1.11 up up correct
BRY.US Berry Corporation 20251204 0 3.43 3.47 3.4145 3.44 305735 3.44 up up correct
BRZE.US Braze Inc. Class A Common Stock 20251204 0 29.64 29.93 29.065 29.87 1308000 29.87 up up correct
BSBK.US Bogota Financial Corp 20251204 0 8.2575 8.45 8.2575 8.35 6185 8.35 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20251204 0 15.6 16.02 15.505 15.61 25993 15.4173 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20251204 0 0.004 0.004 0.003 0.004 4194800 0.004
BSRR.US Sierra Bancorp 20251204 0 32.6 32.6 31.83 32.37 41007 32.1478 down up incorrect
BSVN.US Bank7 Corp 20251204 0 42.4 42.5 42.09 42.1 6114 41.8406 down up incorrect
BSY.US Bentley Systems Incorporated 20251204 0 42.89 42.89 42.23 42.47 1293800 42.47 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20251204 0 1.92 2.11 1.9087 2.09 463685 2.09 up up correct
BTBD.US BT Brands Inc. Common Stock 20251204 0 1.53 1.65 1.47 1.56 28992 1.56 up up correct
BTBDW.US BT Brands Inc. Warrant 20251204 0 0.1377 0.1377 0.1002 0.1249 2160 0.1249 down down correct
BTBT.US Bit Digital Inc 20251204 0 2.29 2.41 2.235 2.38 32781900 2.38 up up correct
BTCS.US BTCS Inc. Common Stock 20251204 0 3.33 3.45 3.23 3.42 1244201 3.42 up up correct
BTCY.US Biotricity Inc. Common Stock 20251204 0 0.51 0.51 0.45 0.451 32818 0.451 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251204 0 6.73 6.77 6.69 6.74 673900 6.5813 up down incorrect
BUSE.US First Busey Corporation 20251204 0 24.12 24.3 23.88 24.18 367165 23.9355 up up correct
BVS.US Bioventus Inc 20251204 0 7.59 7.64 7.47 7.62 251591 7.62 up up correct
BWAY.US BrainsWay Ltd 20251204 0 16.94 17.25 16.81 17.13 70000 8.565 up up correct
BWB.US Bridgewater Bancshares Inc 20251204 0 17.8 18.0755 17.755 18.03 84944 18.03 up up correct
BWEN.US Broadwind Inc 20251204 0 3.13 3.2699 3.1101 3.23 133156 3.23 up up correct
BWFG.US Bankwell Financial Group Inc 20251204 0 47.51 47.89 47.29 47.61 22249 47.4192 up up correct
BWMN.US Bowman Consulting Group Ltd 20251204 0 35.05 35.81 34.725 35.49 131455 35.49 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251204 0 14.45 14.58 14.28 14.34 25000 14.34 down down correct
BYFC.US Broadway Financial Corporation 20251204 0 6.58 6.58 6.3944 6.3944 1557 6.3944 down down correct
BYND.US Beyond Meat Inc 20251204 0 1.255 1.37 1.24 1.24 59989648 1.24 down down correct
BYRN.US Byrna Technologies Inc 20251204 0 18.48 19.33 18.33 19.26 243084 19.26 up up correct
BYSI.US BeyondSpring Inc 20251204 0 1.9529 1.9529 1.9101 1.93 5046 1.93 down down correct
BZ.US Kanzhun Ltd ADR 20251204 0 21.55 21.645 20.92 21.07 2111224 21.07 down down correct
BZUN.US Baozun Inc 20251204 0 2.88 3 2.88 2.93 177056 2.93 up up correct
CAAS.US China Automotive Systems Inc 20251204 0 4.12 4.25 4.1 4.17 49065 4.17 up up correct
CABA.US Cabaletta Bio Inc 20251204 0 2.48 2.63 2.45 2.56 2419197 2.56 up up correct
CAC.US Camden National Corporation 20251204 0 42.75 43.29 42.51 42.64 62441 42.2414 down down correct
CACC.US Credit Acceptance Corporation 20251204 0 471.3 472.21 455.43 460.93 110366 460.93 down down correct
CADCX.US CADCX 20251204 0 24.76 24.76 24.76 24.76 0 24.451
CADE.US PA 20251204 0 21.65 21.65 21.4465 21.63 2422 21.2822 down down correct
CADEX.US CADEX 20251204 0 24.89 24.89 24.89 24.89 0 24.3867
CADFX.US CION Ares Diversified Credit Fund W 20251204 0 25.15 25.15 25.15 25.15 0 24.8069
CADL.US Candel Therapeutics Inc. Common Stock 20251204 0 5 5.32 4.97 5.26 1382911 5.26 up up correct
CADSX.US CADSX 20251204 0 25 25 25 25 0 24.6729
CADUX.US CADUX 20251204 0 25.13 25.13 25.13 25.13 0 24.7668
CADWX.US CADWX 20251204 0 24.96 24.96 24.96 24.96 0 24.6189
CAKE.US The Cheesecake Factory Incorporated 20251204 0 48.42 48.55 47.42 47.78 836400 47.5544 down up incorrect
CALA.US Calithera Biosciences Inc 20251204 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20251204 0 83.2 86.3 83.2 85.21 1218732 84.4762 up up correct
CAMP.US CalAmp Corp 20251204 0 3.34 3.44 3.14 3.39 52700 3.39 up up correct
CAMT.US Camtek Ltd 20251204 0 114.26 118.94 113.38 118.41 366282 118.41 up up correct
CAN.US Canaan Inc 20251204 0 0.94 0.982 0.93 0.979 18607000 0.979 up up correct
CAPR.US Capricor Therapeutics Inc 20251204 0 28.25 30.6 23.05 25.4 8668953 25.4 down down correct
CAR.US Avis Budget Group Inc 20251204 0 135 135 131.67 133.85 304900 133.85 down down correct
CARE.US Carter Bankshares Inc 20251204 0 18.86 19.15 18.86 18.96 60105 18.96 up up correct
CARG.US CarGurus Inc 20251204 0 36.13 36.26 35.5251 35.86 1215774 35.86 down down correct
CARV.US Carver Bancorp Inc 20251204 0 1.6 1.63 1.6 1.62 14703 1.62 up down incorrect
CASH.US Meta Financial Group Inc 20251204 0 74.11 75.05 73.395 74.06 246192 74.0094 down down correct
CASI.US CASI Pharmaceuticals Inc 20251204 0 0.9633 0.9857 0.94 0.9783 26567 0.9783 up down incorrect
CASS.US Cass Information Systems Inc 20251204 0 43.39 43.68 43.04 43.2 70092 42.5747 down up incorrect
CASY.US Casey's General Stores Inc 20251204 0 555.3 565.38 555.08 563.15 377678 562.6249 up down incorrect
CATY.US Cathay General Bancorp 20251204 0 49.38 50.45 49.38 50.08 436900 49.7181 up up correct
CBAN.US Colony Bankcorp Inc 20251204 0 17.35 17.7 17.285 17.35 109101 17.2497
CBAT.US CBAK Energy Technology Inc 20251204 0 0.88 0.9 0.87 0.89 205082 0.89 up up correct
CBFV.US CB Financial Services Inc 20251204 0 36.02 36.56 35.546 35.65 16682 35.3817 down up incorrect
CBIO.US Catalyst Biosciences Inc 20251204 0 15.56 16.3499 12.36 12.99 2483915 12.99 down up incorrect
CBNK.US Capital Bancorp Inc 20251204 0 28.32 28.96 28.04 28.45 81474 28.3459 up up correct
CBOE.US Cboe Global Markets Inc 20251204 0 253.1 255.28 250.68 254.92 618900 254.2921 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20251204 0 28.92 28.95 28.1738 28.38 1124376 28.1867 down down correct
CBSH.US Commerce Bancshares Inc 20251204 0 52.26 52.94 52.22 52.66 1352000 52.3789 up up correct
CCAP.US Crescent Capital BDC Inc 20251204 0 14.46 14.72 14.46 14.57 110400 14.1497 up up correct
CCB.US Coastal Financial Corporation 20251204 0 109.29 111.6 109.29 110.78 89583 110.78 up up correct
CCBG.US Capital City Bank Group Inc 20251204 0 42.8 43.17 42.52 42.54 45951 42.54 down down correct
CCCC.US C4 Therapeutics Inc 20251204 0 2.71 2.75 2.57 2.59 3014400 2.59 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251204 0 21.3 21.49 21.22 21.42 133400 20.8547 up up correct
CCEL.US Cryo 20251204 0 3.71 3.98 3.71 3.95 1900 3.95 up up correct
CCEP.US Coca 20251204 0 91.77 92.1 90.41 90.77 1155465 90.77 down down correct
CCLFX.US CCLFX 20251204 0 10.66 10.66 10.66 10.66 0 10.379
CCNE.US CNB Financial Corporation 20251204 0 26.95 27.19 26.81 26.94 123058 26.7668 down down correct
CCNEP.US CNB Financial Corporation 20251204 0 25 25 25 25 0 24.5603
CCOI.US Cogent Communications Holdings Inc 20251204 0 19.5 19.66 18.74 18.75 1035600 18.7335 down down correct
CCRN.US Cross Country Healthcare Inc 20251204 0 7.65 7.75 7.43 7.53 9896742 7.53 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20251204 0 22.79 22.9 22.38 22.51 119970 22.51 down down correct
CD.US Chindata Group Holdings Limited 20251204 0 6.98 7.84 6.98 7.44 213000 7.44 up down incorrect
CDLX.US Cardlytics Inc 20251204 0 1.21 1.25 1.15 1.21 701051 1.21
CDNA.US CareDx Inc 20251204 0 18.81 19.8 18.63 19.41 1081645 19.41 up up correct
CDNS.US Cadence Design Systems Inc 20251204 0 336.87 339.59 334.32 337.3 1348804 337.3 up up correct
CDTX.US Cidara Therapeutics Inc 20251204 0 220.08 220.69 219.86 220.5 453546 220.5 up up correct
CDW.US CDW Corporation 20251204 0 143.62 145.44 142.43 144.54 1420500 143.8146 up up correct
CDXS.US Codexis Inc 20251204 0 1.72 1.775 1.665 1.77 701132 1.77 up up correct
CDZI.US Cadiz Inc 20251204 0 5.62 6 5.618 5.87 871561 5.87 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20251204 0 19.5 19.6 19.41 19.583 11800 19.0329 up up correct
CEDAX.US CEDAX 20251204 0 21.91 21.91 21.91 21.91 0 21.1096
CEDTX.US CEDTX 20251204 0 21.75 21.75 21.75 21.75 0 20.9789
CELC.US Celcuity Inc 20251204 0 99.33 107.35 98.74 105.87 783472 105.87 up up correct
CELH.US Celsius Holdings Inc 20251204 0 41.96 42.94 41.41 42.66 4891300 42.66 up up correct
CELU.US Celularity Inc 20251204 0 2 2.01 1.95 1.973 46184 1.973 down down correct
CELUW.US Celularity Inc 20251204 0 0.0216 0.0216 0.0193 0.0193 900 0.0193 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20251204 0 0.1049 0.1049 0.0801 0.0801 1888 0.0801 down down correct
CENT.US Central Garden & Pet Company 20251204 0 33.83 34.24 33.175 33.54 98236 33.54 down down correct
CENTA.US Central Garden & Pet Company 20251204 0 30.77 30.929 30.17 30.38 239463 30.38 down down correct
CENX.US Century Aluminum Company 20251204 0 30.28 31.3975 30.1412 30.86 1351619 30.86 up up correct
CERS.US Cerus Corporation 20251204 0 1.97 2.11 1.96 2.1 1534120 2.1 up up correct
CERT.US Certara Inc 20251204 0 9.68 9.72 9.42 9.57 1459039 9.57 down down correct
CETX.US Cemtrex Inc 20251204 0 2.58 3.34 2.55 2.96 431300 2.96 up up correct
CEVA.US CEVA Inc 20251204 0 21.96 22.779 21.73 22.73 591293 22.73 up up correct
CFBK.US CF Bankshares Inc 20251204 0 23.86 23.94 23.76 23.78 30800 23.7008 down up incorrect
CFFI.US C&F Financial Corporation 20251204 0 68.5 68.5 68.5 68.5 2270 68.0709
CFFN.US Capitol Federal Financial Inc 20251204 0 6.79 6.8125 6.715 6.74 639361 6.6256 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20251204 0 23.48 23.77 23.215 23.35 5132900 23.35 down down correct
CG.US The Carlyle Group Inc 20251204 0 55.51 56.6899 55.51 56.3 2792446 55.9381 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251204 0 17.56 17.64 17.481 17.6 36300 17.3108 up up correct
CGBD.US TCG BDC Inc 20251204 0 12.93 13.02 12.855 12.94 495738 12.5328 up up correct
CGC.US Canopy Growth Corporation 20251204 0 1.16 1.23 1.16 1.21 19194800 1.21 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251204 0 22.47 22.47 22.47 22.47 0 22.0787
CGEM.US Cullinan Oncology Inc 20251204 0 10.43 10.79 10.0833 10.58 878985 10.58 up up correct
CGEN.US Compugen Ltd 20251204 0 1.57 1.61 1.535 1.61 209600 1.61 up up correct
CGNT.US Cognyte Software Ltd 20251204 0 8.55 8.7468 8.46 8.57 258910 8.57 up up correct
CGNX.US Cognex Corporation 20251204 0 37.66 39.14 37.55 38.9 1728800 38.8424 up up correct
CGO.US Calamos Global Total Return Fund 20251204 0 11.33 11.39 11.28 11.39 23700 11.1606 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20251204 0 1.8 1.8099 1.73 1.76 940052 1.76 down down correct
CHCI.US Comstock Holding Companies Inc 20251204 0 13.68 13.98 13.5718 13.76 6254 13.76 up down incorrect
CHCO.US City Holding Company 20251204 0 122.14 123.41 121.82 122.49 48199 121.6231 up down incorrect
CHDN.US Churchill Downs Incorporated 20251204 0 111.7 113.36 110.74 113.27 825547 112.832 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20251204 0 60.21 60.955 59.09 60.39 407711 60.39 up up correct
CHEK.US Check 20251204 0 1.6 1.7871 1.6 1.75 90907 1.75 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251204 0 10.82 10.94 10.82 10.89 238900 10.611 up up correct
CHKP.US Check Point Software Technologies Ltd 20251204 0 192.05 199.71 192.05 195.83 6191976 195.83 up up correct
CHMG.US Chemung Financial Corporation 20251204 0 53.27 53.76 52.88 53.59 10053 53.2893 up up correct
CHNR.US China Natural Resources Inc 20251204 0 3.68 3.75 3.62 3.69 12265 3.69 up up correct
CHRS.US Coherus BioSciences Inc 20251204 0 1.22 1.25 1.2 1.23 831116 1.23 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20251204 0 159.03 159.96 157.78 158.05 1277800 156.8834 down up incorrect
CHSCL.US CHS Inc 20251204 0 25.71 25.74 25.63 25.66 20764 25.1934 down down correct
CHSCM.US CHS Inc 20251204 0 25.1 25.1 24.96 25.02 32793 24.5981 down down correct
CHSCN.US CHS Inc 20251204 0 25.17 25.2 25.11 25.12 34323 24.6792 down down correct
CHSCO.US CHS Inc 20251204 0 26.31 26.413 26.25 26.3075 22660 25.8189 down down correct
CHSCP.US CHS Inc 20251204 0 27.75 27.8 27.7 27.7 7719 27.2109 down down correct
CHTR.US Charter Communications Inc 20251204 0 199.95 201.37 196.34 199.98 1587100 199.98 up up correct
CHW.US Calamos Global Dynamic Income Fund 20251204 0 7.32 7.36 7.29 7.35 166000 7.2073 up up correct
CHY.US Calamos Convertible and High Income Fund 20251204 0 11.57 11.63 11.52 11.62 220700 11.3254 up up correct
CIFR.US Cipher Mining Inc 20251204 0 18.155 20.08 18.02 19.83 30608568 19.83 up up correct
CIFRW.US Cipher Mining Inc 20251204 0 4.82 5.38 4.82 5.34 319420 5.3269 up up correct
CIGI.US Colliers International Group Inc 20251204 0 143.62 146.02 142.155 144.6 78352 144.4552 up up correct
CINF.US Cincinnati Financial Corporation 20251204 0 162.78 164.15 162.41 163.01 351000 162.1623 up down incorrect
CIVB.US Civista Bancshares Inc 20251204 0 23.2 23.435 23.1 23.16 72055 22.9924 down up incorrect
CIZN.US Citizens Holding Company 20251204 0 7.86 8.17 7.86 8.17 4000 8.17 up up correct
CLAR.US Clarus Corporation 20251204 0 3.68 3.68 3.51 3.56 149360 3.56 down up incorrect
CLBK.US Columbia Financial Inc 20251204 0 16.88 17.045 16.8 16.85 94128 16.85 down up incorrect
CLBT.US Cellebrite DI 20251204 0 18.08 18.276 17.93 18.2 698700 18.2 up up correct
CLDX.US Celldex Therapeutics Inc 20251204 0 27.68 29.71 27.68 29.6 741900 29.6 up up correct
CLFD.US Clearfield Inc 20251204 0 28.25 28.95 28.21 28.87 88651 28.87 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20251204 0 2 2.1 2 2.1 12699 2.1 up up correct
CLIR.US ClearSign Technologies Corporation 20251204 0 0.7725 0.781 0.75 0.7601 19781 0.7601 down down correct
CLLS.US Cellectis S.A 20251204 0 4.54 4.9177 4.54 4.83 76630 4.83 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20251204 0 19.75 19.75 19.419 19.45 413317 19.45 down down correct
CLNE.US Clean Energy Fuels Corp 20251204 0 2.28 2.36 2.255 2.35 857695 2.35 up up correct
CLNN.US Clene Inc 20251204 0 7.9 7.9 6.11 6.29 738412 6.29 down down correct
CLNNW.US Clene Inc 20251204 0 0.007 0.008 0.007 0.008 25998 0.008 up up correct
CLOV.US Clover Health Investments Corp 20251204 0 2.61 2.72 2.58 2.66 4740749 2.66 up up correct
CLPS.US CLPS Incorporation 20251204 0 0.9 0.9 0.876 0.9 7549 0.9
CLPT.US ClearPoint Neuro Inc 20251204 0 13.7 14.19 13.6 14.06 481150 14.06 up up correct
CLRB.US Cellectar Biosciences Inc 20251204 0 3.7 3.83 3.61 3.8 14125 3.8 up up correct
CLRO.US ClearOne Inc 20251204 0 5.2101 5.325 5.2101 5.325 1852 5.325 up up correct
CLSK.US CleanSpark Inc 20251204 0 14.41 15.26 14.02 15.03 33353300 15.03 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251204 0 15.03 15.03 15.0299 15.03 746 15.03
CLVR.US Clever Leaves Holdings Inc 20251204 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CLWT.US Euro Tech Holdings Company Limited 20251204 0 1.052 1.1149 1.05 1.08 11495 1.08 up up correct
CMBM.US Cambium Networks Corporation 20251204 0 1.71 1.8 1.58 1.73 7640435 1.73 up up correct
CMCO.US Columbus McKinnon Corporation 20251204 0 17.02 17.49 16.9374 17.09 196014 17.0336 up up correct
CMCSA.US Comcast Corporation 20251204 0 27.469 27.5135 27.0242 27.1891 40806230 25.1866 down down correct
CMCT.US CIM Commercial Trust Corporation 20251204 0 3.87 4.13 3.8 3.87 523700 3.87
CME.US CME Group Inc 20251204 0 275.965 276.2499 271.615 273.19 2413080 271.9364 down up incorrect
CMLS.US Cumulus Media Inc 20251204 0 0.091 0.105 0.0902 0.1036 70719 0.1036 up up correct
CMMB.US Chemomab Therapeutics Ltd 20251204 0 2.539 2.64 2.42 2.47 74200 2.47 down up incorrect
CMPR.US Cimpress plc 20251204 0 73.14 74.94 71.77 72.11 171836 72.11 down down correct
CMPS.US COMPASS Pathways plc 20251204 0 5.09 5.68 5.06 5.68 1677527 5.68 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251204 0 5.25 5.605 5.25 5.54 1474322 5.54 up up correct
CMTL.US Comtech Telecommunications Corp 20251204 0 3.21 3.32 3.1701 3.29 122212 3.29 up up correct
CNDT.US Conduent Incorporated 20251204 0 1.98 2.07 1.98 1.98 1134155 1.98
CNET.US ZW Data Action Technologies Inc 20251204 0 1.45 1.46 1.24 1.46 4800 1.46 up up correct
CNEY.US CN Energy Group. Inc 20251204 0 0.953 0.9999 0.9 0.9671 238249 0.9671 up up correct
CNOB.US ConnectOne Bancorp Inc 20251204 0 26.14 26.5 25.88 26.44 256600 26.267 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20251204 0 24.15 24.15 24.1 24.1 900 23.7814 down up incorrect
CNRLX.US CNRLX 20251204 0 17.12 17.12 17.12 17.12 0 16.4382
CNROX.US CNROX 20251204 0 5.97 5.97 5.97 5.97 0 5.3319
CNSP.US CNS Pharmaceuticals Inc 20251204 0 6.51 6.6 6.285 6.51 7300 6.51
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251204 0 29 29.74 28.52 29.56 666200 29.56 up up correct
CNTB.US Connect Biopharma Holdings Limited 20251204 0 2.65 2.65 2.5 2.54 62088 2.54 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20251204 0 1.09 1.1 1 1.03 1568856 1.03 down up incorrect
CNTY.US Century Casinos Inc 20251204 0 1.33 1.409 1.32 1.39 124817 1.39 up up correct
CNXC.US Concentrix Corporation 20251204 0 37.29 37.735 36.57 36.96 1300900 36.6155 down down correct
CNXN.US PC Connection Inc 20251204 0 58.92 59.49 58.315 58.43 69908 58.2469 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20251204 0 54.58 54.97 53.63 53.79 454600 53.79 down down correct
COCP.US Cocrystal Pharma Inc 20251204 0 1.03 1.04 1.01 1.035 48692 1.035 up up correct
CODA.US Coda Octopus Group Inc 20251204 0 8.47 8.8 8.47 8.79 31189 8.79 up up correct
CODX.US Co 20251204 0 0.3609 0.4069 0.3416 0.3865 82317 11.595 up up correct
COF.US PN 20251204 0 16.33 16.3597 16.32 16.34 27569 16.0827 up up correct
COFS.US ChoiceOne Financial Services Inc 20251204 0 31.7 32 30.7471 31.63 247664 31.3425 down down correct
COGT.US Cogent Biosciences Inc 20251204 0 39.16 39.5766 37.94 39.31 2471022 39.31 up up correct
COHR.US Coherent Inc 20251204 0 169.6 186.48 169.37 177.35 6568600 177.35 up up correct
COHU.US Cohu Inc 20251204 0 24.85 25.205 24.62 25.13 538662 25.13 up up correct
COIN.US Coinbase Global Inc 20251204 0 273.6 284.24 271.26 274.05 6469235 274.05 up down incorrect
COKE.US Coca 20251204 0 164.23 165.78 164 165.71 250781 165.4337 up down incorrect
COLB.US Columbia Banking System Inc 20251204 0 28.1 28.39 28.03 28.28 1978200 27.9378 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20251204 0 47.61 47.74 47 47.43 270066 47.43 down down correct
COLM.US Columbia Sportswear Company 20251204 0 54.82 55.5 54.21 54.51 437871 54.51 down down correct
COMM.US CommScope Holding Company Inc 20251204 0 18.96 19.055 18.61 18.83 3173545 18.83 down down correct
COMS.US COMSovereign Holding Corp 20251204 0 0.0014 0.0014 0.0014 0.0014 429 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251204 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20251204 0 27.46 27.84 26.511 26.666 8400 26.5742 down down correct
CORT.US Corcept Therapeutics Incorporated 20251204 0 84.35 85.84 83.065 84.66 992250 84.66 up up correct
COST.US Costco Wholesale Corporation 20251204 0 907.03 907.96 888.08 895.86 3787800 894.6378 down down correct
CPHC.US Canterbury Park Holding Corporation 20251204 0 15.0709 15.0709 15.0709 15.0709 438 15.0011
CPIX.US Cumberland Pharmaceuticals Inc 20251204 0 2.29 2.375 2.245 2.35 101995 2.35 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251204 0 0.439 0.439 0.42 0.425 42500 0.425 down down correct
CPRDX.US CPRDX 20251204 0 11.39 11.39 11.39 11.39 0 11.1955
CPREX.US CPREX 20251204 0 11.39 11.39 11.39 11.39 0 11.1906
CPRSX.US CPRSX 20251204 0 11.38 11.38 11.38 11.38 0 11.2042
CPRT.US Copart Inc 20251204 0 38.95 39.15 38.68 38.8 6541100 38.8 down down correct
CPRTX.US CPRTX 20251204 0 11.38 11.38 11.38 11.38 0 11.2031
CPRX.US Catalyst Pharmaceuticals Inc 20251204 0 22.85 23.22 22.555 23.08 960886 23.08 up up correct
CPSH.US CPS Technologies Corporation 20251204 0 3.24 3.4399 3.22 3.38 126872 3.38 up up correct
CPSS.US Consumer Portfolio Services Inc 20251204 0 8.58 8.7 8.55 8.69 16899 8.69 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251204 0 14.85 14.983 14.8 14.875 92100 14.4582 up down incorrect
CRAI.US CRA International Inc 20251204 0 187.44 189.66 183.78 187.82 85841 187.82 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251204 0 10.72 10.82 10.5044 10.69 160565 10.69 down down correct
CRBU.US Caribou Biosciences Inc 20251204 0 1.87 1.965 1.84 1.94 954209 1.94 up up correct
CRCT.US Cricut Inc 20251204 0 4.99 5.09 4.945 5.08 469841 4.9776 up down incorrect
CRDF.US Cardiff Oncology Inc 20251204 0 2.11 2.2 2.1 2.16 422300 2.16 up down incorrect
CRDFX.US CRDFX 20251204 0 22.47 22.47 22.47 22.47 0 21.8577
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251204 0 22.47 22.47 22.47 22.47 0 22.0232
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251204 0 0.9473 0.9871 0.92 0.9614 446094 0.9614 up down incorrect
CRDLX.US CRDLX 20251204 0 22.46 22.46 22.46 22.46 0 22.0419
CRDTX.US Griffin Inst Access Credit Fund CL A 20251204 0 22.47 22.47 22.47 22.47 0 22.037
CREDX.US CREDX 20251204 0 8.25 8.25 8.25 8.25 0 8.0624
CREG.US China Recycling Energy Corporation 20251204 0 1.17 1.2699 1.11 1.13 96554 1.13 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251204 0 1.15 1.15 1.11 1.13 20405 1.13 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251204 0 11.84 11.94 11.56 11.68 197900 11.68 down down correct
CREX.US Creative Realities Inc 20251204 0 2.87 2.9402 2.87 2.88 22829 2.88 up up correct
CRIS.US Curis Inc 20251204 0 1.27 1.3597 1.2684 1.35 177109 1.35 up up correct
CRKN.US Crown ElectroKinetics Corp 20251204 0 0.101 0.101 0.101 0.101 1000 0.101
CRMD.US CorMedix Inc 20251204 0 10.33 10.755 10.27 10.64 2462675 10.64 up up correct
CRMT.US America's Car 20251204 0 23.69 26.181 23.5352 25.86 457998 25.86 up up correct
CRNC.US Cerence Inc 20251204 0 11.98 12.985 11.9 12.95 1780400 12.95 up up correct
CRNT.US Ceragon Networks Ltd 20251204 0 1.96 2 1.9501 1.98 321421 1.98 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20251204 0 46.83 48.62 46.63 47.42 753381 47.42 up up correct
CRON.US Cronos Group Inc 20251204 0 2.518 2.5355 2.49 2.49 790708 2.49 down down correct
CROX.US Crocs Inc 20251204 0 89.54 89.855 87.9889 88.24 1192561 88.24 down up incorrect
CRSP.US CRISPR Therapeutics AG 20251204 0 55.99 59.77 54.93 58.18 3111106 58.18 up down incorrect
CRSR.US Corsair Gaming Inc 20251204 0 6.7 6.775 6.52 6.7 1069597 6.7
CRTD.US Creatd Inc 20251204 0 0.4 0.45 0.4 0.45 282 9 up down incorrect
CRTO.US Criteo S.A 20251204 0 19.89 19.89 19.25 19.58 624501 19.58 down up incorrect
CRUS.US Cirrus Logic Inc 20251204 0 122.17 123.56 121.21 121.88 460641 121.88 down down correct
CRVL.US CorVel Corporation 20251204 0 71.44 72.035 70.29 70.36 147779 70.36 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251204 0 8.44 8.9 8.4 8.81 1225039 8.81 up up correct
CRWD.US CrowdStrike Holdings Inc 20251204 0 523.91 525.27 510.26 513.12 2477300 513.12 down down correct
CRWS.US Crown Crafts Inc 20251204 0 2.75 2.7712 2.71 2.75 65516 2.6723
CSBR.US Champions Oncology Inc 20251204 0 6 6.1 5.98 6.1 5347 6.1 up up correct
CSCO.US Cisco Systems Inc 20251204 0 77.69 77.86 77.17 77.76 12572600 77.3461 up up correct
CSGP.US CoStar Group Inc 20251204 0 69 69.06 68.08 68.19 2329218 68.19 down down correct
CSGS.US CSG Systems International Inc 20251204 0 77.39 77.39 76.72 77.27 395161 76.9489 down down correct
CSIQ.US Canadian Solar Inc 20251204 0 23.47 24.9896 23.3802 24.73 3328483 24.73 up up correct
CSPI.US CSP Inc 20251204 0 11.47 12.03 11.47 11.96 14500 11.892 up up correct
CSQ.US Calamos Strategic Total Return Fund 20251204 0 19.15 19.22 19.08 19.22 303229 18.8736 up down incorrect
CSTE.US Caesarstone Ltd 20251204 0 1.7 1.79 1.6401 1.75 178943 1.75 up up correct
CSTL.US Castle Biosciences Inc 20251204 0 39.41 40.54 38.73 39.62 438454 39.62 up up correct
CSWC.US Capital Southwest Corporation 20251204 0 21.81 21.91 21.74 21.87 406072 21.263 up up correct
CSX.US CSX Corporation 20251204 0 36 36.33 35.85 36.18 15587300 36.0612 up up correct
CTAS.US Cintas Corporation 20251204 0 185.45 186.55 183.28 184.03 1226900 183.6077 down down correct
CTBI.US Community Trust Bancorp Inc 20251204 0 56.76 57.5 56.7 57.16 47666 56.6561 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20251204 0 5.31 5.37 4.96 5.2 1073694 5.2 down up incorrect
CTLP.US Cantaloupe Inc 20251204 0 10.57 10.64 10.53 10.57 576959 10.57
CTMX.US CytomX Therapeutics Inc 20251204 0 3.96 4.1985 3.94 4.08 1844929 4.08 up up correct
CTRE.US CareTrust REIT Inc 20251204 0 37.9 38.32 37.74 37.76 1982754 37.4175 down down correct
CTRM.US Castor Maritime Inc 20251204 0 2.1 2.11 2 2.03 88510 2.03 down down correct
CTRN.US Citi Trends Inc 20251204 0 43.78 45.195 43.71 44.87 95295 44.87 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251204 0 79.61 80.67 79.14 80.2 4481607 79.794 up up correct
CTSO.US Cytosorbents Corporation 20251204 0 0.72 0.746 0.695 0.739 65998 0.739 up up correct
CTXR.US Citius Pharmaceuticals Inc 20251204 0 1.15 1.27 1.1181 1.25 469304 1.25 up up correct
CUE.US Cue Biopharma Inc 20251204 0 0.5611 0.5898 0.553 0.553 193116 0.553 down down correct
CUEN.US Cuentas Inc 20251204 0 0.065 0.1001 0.05 0.05 4617 0.05 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20251204 0 11.98 12 11.98 12 721 11.8891 up up correct
CURI.US CuriosityStream Inc 20251204 0 4.55 4.77 4.5 4.74 583800 4.5494 up up correct
CVAC.US CureVac N.V 20251204 0 5.16 5.22 5.115 5.12 591848 5.12 down up incorrect
CVBF.US CVB Financial Corp 20251204 0 19.88 19.995 19.63 19.84 797762 19.6373 down up incorrect
CVCO.US Cavco Industries Inc 20251204 0 586.59 593 573.3101 577.99 214585 577.99 down down correct
CVGI.US Commercial Vehicle Group Inc 20251204 0 1.74 1.74 1.605 1.63 123003 1.63 down down correct
CVGW.US Calavo Growers Inc 20251204 0 20.23 20.74 20.21 20.73 229323 20.5431 up up correct
CVLG.US Covenant Logistics Group Inc 20251204 0 21.84 22.17 21.595 21.63 89240 21.5077 down down correct
CVLT.US Commvault Systems Inc 20251204 0 123.77 123.77 119.24 121.34 687922 121.34 down down correct
CVRX.US CVRx Inc. Common Stock 20251204 0 9.18 9.63 9.18 9.35 113823 9.35 up up correct
CVV.US CVD Equipment Corporation 20251204 0 3.5 3.515 3.306 3.306 9854 3.306 down down correct
CWBC.US Community West Bancshares 20251204 0 23.5 23.99 23.49 23.5 153300 23.3888
CWCO.US Consolidated Water Co. Ltd 20251204 0 33.83 34.48 33.5617 34.22 53678 34.0842 up up correct
CWST.US Casella Waste Systems Inc 20251204 0 95.64 96.15 94.12 94.71 427576 94.71 down down correct
CXDO.US Crexendo Inc 20251204 0 6.75 6.81 6.54 6.71 120840 6.71 down down correct
CYBR.US CyberArk Software Ltd 20251204 0 467.67 471.3 464.2 471.21 594701 471.21 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20251204 0 1.49 1.73 1.49 1.7 147100 1.7 up up correct
CYPS.US Cyclo3pss Corporation 20251204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20251204 0 9.38 9.9 9.08 9.88 488400 9.88 up up correct
CYTK.US Cytokinetics Incorporated 20251204 0 64.06 67.26 63.5 66.54 1520000 66.54 up up correct
CZNC.US Citizens & Northern Corporation 20251204 0 20.54 20.67 20.36 20.5 76374 20.2478 down down correct
CZR.US Caesars Entertainment Inc 20251204 0 23.46 23.46 22.535 22.94 5348400 22.94 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20251204 0 17.75 17.99 17.64 17.85 26706 17.7519 up down incorrect
DAKT.US Daktronics Inc 20251204 0 17.88 18 17.09 17.45 493784 17.45 down down correct
DARE.US Daré Bioscience Inc 20251204 0 1.75 1.8 1.71 1.79 125815 1.79 up down incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251204 0 8.49 8.595 8.21 8.34 2072355 8.34 down up incorrect
DBGI.US Digital Brands Group Inc 20251204 0 6.775 6.995 6.62 6.73 45400 6.73 down down correct
DBVT.US DBV Technologies S.A 20251204 0 13.09 13.42 12.96 13.05 978547 13.05 down down correct
DBX.US Dropbox Inc 20251204 0 30.03 30.14 29.605 29.78 2261546 29.78 down down correct
DCBO.US Docebo Inc 20251204 0 21.6 21.88 21.53 21.78 92740 21.78 up up correct
DCGO.US DocGo Inc 20251204 0 1.06 1.1 1.0339 1.05 662556 1.05 down down correct
DCOM.US Dime Community Bancshares Inc 20251204 0 29.54 30.05 29.27 29.89 183900 29.65 up up correct
DCOMP.US Dime Community Bancshares Inc 20251204 0 18.85 19.01 18.65 18.66 9600 18.3284 down down correct
DCTH.US Delcath Systems Inc 20251204 0 9.67 10.12 9.57 10.02 606000 10.02 up down incorrect
DDOG.US Datadog Inc 20251204 0 155.18 155.72 151.66 153 3657934 153 down down correct
DENN.US Denny's Corporation 20251204 0 6.19 6.2 6.17 6.18 4032392 6.18 down down correct
DFH.US Dream Finders Homes Inc 20251204 0 19.76 19.76 18.98 19.12 286741 19.12 down up incorrect
DGICA.US Donegal Group Inc 20251204 0 20.03 20.311 19.62 19.63 128431 19.4409 down down correct
DGICB.US Donegal Group Inc 20251204 0 16.5101 16.83 16.5101 16.83 534 16.6647 up up correct
DGII.US Digi International Inc 20251204 0 42.83 43.72 42.57 43.71 301446 43.71 up up correct
DGLY.US Digital Ally Inc 20251204 0 1.35 1.4122 1.33 1.34 35325 4.02 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20251204 0 2.6 2.61 2.49 2.56 406483 2.56 down down correct
DHC.US Diversified Healthcare Trust 20251204 0 4.78 4.82 4.74 4.78 453882 4.7716
DHCNI.US DHCNI 20251204 0 16.74 17.17 16.27 16.76 15200 16.4178 up up correct
DHCNL.US Diversified Healthcare Trust 20251204 0 17.5001 17.62 17.4851 17.52 9876 17.1515 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251204 0 117.635 117.92 116.125 116.84 21189 116.84 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251204 0 6.5 6.58 6.13 6.19 380841 6.19 down down correct
DIOD.US Diodes Incorporated 20251204 0 51.14 52.33 50.36 51.69 404400 51.69 up up correct
DJCO.US Daily Journal Corporation 20251204 0 496.57 500.32 422.82 440.46 102203 440.46 down down correct
DKNG.US DraftKings Inc 20251204 0 34.49 35.69 34.03 35.19 19130000 35.19 up up correct
DLHC.US DLH Holdings Corp 20251204 0 6.0718 6.2 6.0718 6.2 8543 6.2 up up correct
DLO.US DLocal Limited Class A Common Shares 20251204 0 13.2 13.485 13.08 13.47 891214 13.47 up up correct
DLPN.US Dolphin Entertainment Inc 20251204 0 1.68 1.68 1.63 1.65 43524 1.65 down down correct
DLTH.US Duluth Holdings Inc 20251204 0 3.34 3.4 3.13 3.13 62493 3.13 down down correct
DLTR.US Dollar Tree Inc 20251204 0 114.74 119.21 114.34 115.87 5044383 115.87 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20251204 0 8.51 8.88 7.97 8.63 335612 8.63 up up correct
DMLP.US Dorchester Minerals L.P 20251204 0 22.35 22.6599 22.18 22.54 265047 21.8694 up up correct
DMRC.US Digimarc Corporation 20251204 0 8.55 8.955 8.39 8.84 151489 8.84 up up correct
DNLI.US Denali Therapeutics Inc 20251204 0 18.77 20.485 18.47 20.11 2536997 20.11 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20251204 0 4.285 4.32 4.15 4.22 3589499 4.22 down down correct
DOCU.US DocuSign Inc 20251204 0 71.2 72.35 70.8 71.1 6796184 71.1 down down correct
DOGZ.US Dogness (International) Corporation 20251204 0 10.9 11.875 10.9 11.45 124798 11.45 up up correct
DOMO.US Domo Inc 20251204 0 11.77 11.88 11.315 11.57 979630 11.57 down down correct
DOOO.US BRP Inc 20251204 0 76.36 78.07 71.03 75.29 1230214 75.1247 down down correct
DORM.US Dorman Products Inc 20251204 0 128.81 130.3 125.305 126.36 149972 126.36 down down correct
DOX.US Amdocs Limited 20251204 0 75.98 76.83 75.66 76.45 850914 75.9543 up up correct
DOYU.US DouYu International Holdings Limited 20251204 0 6.92 6.97 6.58 6.75 43500 6.75 down down correct
DPRO.US Draganfly Inc. Common Shares 20251204 0 7.74 8.33 7.56 8.27 1891962 8.27 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251204 0 32.5 32.97 32.04 32.826 6000 28.8662 up down incorrect
DRIO.US DarioHealth Corp 20251204 0 11.91 12.54 11.9 12.05 10700 12.05 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251204 0 2.84 2.84 2.34 2.52 300800 2.52 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20251204 0 0.0194 0.0194 0.0193 0.0194 5352 0.0194
DRVN.US Driven Brands Holdings Inc 20251204 0 15.11 15.62 15.11 15.34 1851393 15.34 up up correct
DSGN.US Design Therapeutics Inc 20251204 0 9.68 10.02 9.33 9.82 320153 9.82 up up correct
DSGX.US The Descartes Systems Group Inc 20251204 0 88.82 95.32 87.94 94.87 1750445 94.87 up up correct
DSP.US Viant Technology Inc 20251204 0 11.28 11.43 11.18 11.25 170280 11.25 down down correct
DSWL.US Deswell Industries Inc 20251204 0 3.53 3.59 3.53 3.5818 10536 3.5818 up up correct
DTIL.US Precision BioSciences Inc 20251204 0 5.07 5.1857 4.89 5.02 194868 5.02 down down correct
DTSS.US Datasea Inc 20251204 0 1.21 1.25 1.15 1.2 41059 1.2 down down correct
DTST.US Data Storage Corporation 20251204 0 4.4 4.48 4.38 4.42 61300 4.42 up up correct
DTSTW.US Data Storage Corporation 20251204 0 0.177 0.2314 0.177 0.2284 2209 0.2284 up up correct
DUO.US Fangdd Network Group Ltd 20251204 0 1.89 2.09 1.872 2.05 75600 2.05 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20251204 0 186.55 189.3 183.88 188.38 976000 188.38 up up correct
DUOT.US Duos Technologies Group Inc 20251204 0 10.2 10.3899 9.95 10.1 135251 10.1 down down correct
DVAX.US Dynavax Technologies Corporation 20251204 0 10.96 11.03 10.79 10.96 1500922 10.96
DWSN.US Dawson Geophysical Company 20251204 0 1.99 2.01 1.92 1.98 21100 1.98 down down correct
DXCM.US DexCom Inc 20251204 0 65.13 65.34 64.09 65.25 3484300 65.25 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251204 0 1.06 1.22 1.025 1.13 257295 1.13 up up correct
DXPE.US DXP Enterprises Inc 20251204 0 98.89 100.77 97.75 98.15 132100 98.15 down down correct
DXYN.US The Dixie Group Inc 20251204 0 0.522 0.54 0.51 0.5263 38280 0.5263 up up correct
DYAI.US Dyadic International Inc 20251204 0 0.9475 1.03 0.93 0.9999 244068 0.9999 up down incorrect
DYN.US Dyne Therapeutics Inc 20251204 0 20.02 21.09 19.63 20.65 2105609 20.65 up up correct
DYNT.US Dynatronics Corporation 20251204 0 0.04 0.0454 0.04 0.0454 679 0.0454 up up correct
EA.US Electronic Arts Inc 20251204 0 203.07 203.58 203.07 203.44 1625300 203.2477 up down incorrect
EBAY.US eBay Inc 20251204 0 82.1 82.58 81.4 82.13 2682000 81.8564 up up correct
EBC.US Eastern Bankshares Inc 20251204 0 18.7 19.03 18.66 18.91 1755500 18.7834 up up correct
EBET.US Esports Technologies Inc 20251204 0 0.0002 0.0002 0.0002 0.0002 4625 0.0002
EBMT.US Eagle Bancorp Montana Inc 20251204 0 17.07 17.25 16.8 17.2 150115 17.0899 up up correct
EBON.US Ebang International Holdings Inc 20251204 0 3.519 3.519 3.519 3.519 1500 3.519
ECOR.US electroCore Inc 20251204 0 5 5.108 4.91 4.95 38000 4.95 down up incorrect
ECPG.US Encore Capital Group Inc 20251204 0 51.87 53.78 51.75 53.06 329344 53.06 up down incorrect
EDAP.US EDAP TMS S.A 20251204 0 2.345 2.42 2.345 2.395 9703 2.395 up up correct
EDIT.US Editas Medicine Inc 20251204 0 2.35 2.49 2.3265 2.43 1574328 2.43 up up correct
EDRY.US EuroDry Ltd 20251204 0 13.4 13.63 13.4 13.63 784 13.63 up up correct
EDSA.US Edesa Biotech Inc 20251204 0 1.73 1.77 1.69 1.69 31400 1.69 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251204 0 0.98 0.98 0.965 0.97 2843 0.97 down down correct
EDUC.US Educational Development Corporation 20251204 0 1.31 1.35 1.24 1.31 28200 1.31
EEFT.US Euronet Worldwide Inc 20251204 0 75.29 75.58 73.22 74.01 759345 74.01 down down correct
EEIQ.US Elite Education Group International Limited 20251204 0 0.32 0.3349 0.3115 0.3238 2249 5.1808 up up correct
EFOI.US Energy Focus Inc 20251204 0 2.08 2.2899 2.08 2.09 21432 2.09 up up correct
EFSC.US Enterprise Financial Services Corp 20251204 0 55.53 56.205 54.39 55.72 89078 55.4056 up up correct
EFTR.US Effector Therapeutics Inc 20251204 0 0.0002 0.0002 0.0002 0.0002 329 0.0002
EGAN.US eGain Corporation 20251204 0 10.36 10.8 10.075 10.51 285513 10.51 up up correct
EGBN.US Eagle Bancorp Inc 20251204 0 20.66 21.64 20.66 21.59 866200 21.5819 up up correct
EGLE.US Eagle Bulk Shipping Inc 20251204 0 29.106 29.106 29.106 29.106 73 28.9011
EGRX.US Eagle Pharmaceuticals Inc 20251204 0 0.7 0.7 0.7 0.7 0 0.7
EH.US EHang Holdings Limited 20251204 0 13.9 14.38 13.855 14.32 665796 14.32 up up correct
EHTH.US eHealth Inc 20251204 0 4.16 4.2 4 4.1 249622 4.1 down down correct
EIOAX.US EIOAX 20251204 0 8.75 8.75 8.75 8.75 0 8.4708
EIOMX.US EIOMX 20251204 0 8.61 8.61 8.61 8.61 0 8.326
EJH.US E 20251204 0 0.8283 0.8506 0.81 0.8214 281880 0.8214 down down correct
EKSO.US Ekso Bionics Holdings Inc 20251204 0 4.31 4.4635 3.5 4.07 5479283 4.07 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20251204 0 1.59 1.67 1.57 1.59 1155600 1.59
ELOX.US Eloxx Pharmaceuticals Inc 20251204 0 0.0001 0.0001 0.0001 0.0001 2207 0.0001
ELSE.US Electro 20251204 0 4.605 4.605 4.6 4.6 317 4.6 down down correct
ELTK.US Eltek Ltd 20251204 0 9.39 9.88 9.39 9.69 56700 9.69 up up correct
ELYS.US Elys Game Technology Corp 20251204 0 0.0005 0.0005 0.0005 0.0005 1118 0.0005
EM.US Smart Share Global Limited 20251204 0 1.365 1.37 1.36 1.36 599572 1.36 down down correct
EML.US The Eastern Company 20251204 0 19.83 19.83 19.26 19.26 5287 19.1469 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20251204 0 1.06 1.18 1.06 1.16 940200 1.16 up up correct
ENPH.US Enphase Energy Inc 20251204 0 29.21 31.09 29.01 30.76 8099700 30.76 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251204 0 1.62 1.68 1.52 1.63 56000 1.63 up up correct
ENSG.US The Ensign Group Inc 20251204 0 178.1 179.93 177.53 177.94 287200 177.8746 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251204 0 14 14.462 13.93 14.09 246055 14.09 up up correct
ENTG.US Entegris Inc 20251204 0 85.9 88.32 85.475 88.14 2700299 88.0668 up up correct
ENTX.US Entera Bio Ltd 20251204 0 2.07 2.25 2.07 2.11 94078 2.11 up up correct
ENVB.US Enveric Biosciences Inc 20251204 0 6.01 6.4725 5.88 6.11 52348 6.11 up down incorrect
ENVX.US Enovix Corporation 20251204 0 8.34 9.1 8.21 9.09 6580600 9.09 up up correct
EOLS.US Evolus Inc 20251204 0 6.72 6.85 6.6903 6.81 541558 6.81 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20251204 0 13.41 16.045 13.223 15.59 28314000 15.59 up down incorrect
EPSN.US Epsilon Energy Ltd 20251204 0 5.04 5.08 4.97 5.01 60800 4.9471 down down correct
EQ.US Equillium Inc 20251204 0 0.89 0.9176 0.87 0.8725 259935 0.8725 down down correct
EQBK.US Equity Bancshares Inc 20251204 0 45.19 45.51 45 45.12 46200 44.939 down down correct
EQIX.US Equinix Inc. (REIT) 20251204 0 722.1 738 720.62 726.09 720800 722.1541 up up correct
ERAS.US Erasca Inc. Common Stock 20251204 0 3.27 3.355 3.17 3.19 3227100 3.19 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251204 0 9.63 9.65 9.51 9.52 5022500 9.52 down up incorrect
ERIE.US Erie Indemnity Company 20251204 0 297.51 301.135 296.21 299.78 101010 298.2244 up down incorrect
ERII.US Energy Recovery Inc 20251204 0 14.87 15 14.67 14.68 285166 14.68 down down correct
ESCA.US Escalade Incorporated 20251204 0 12.94 13 12.49 12.65 28434 12.5114 down down correct
ESEA.US Euroseas Ltd 20251204 0 62.27 64 62.06 62.47 31332 61.7582 up up correct
ESLT.US Elbit Systems Ltd 20251204 0 480.33 487.46 475 480.11 66110 479.4603 down down correct
ESPR.US Esperion Therapeutics Inc 20251204 0 3.79 3.91 3.7601 3.79 4730191 3.79
ESQ.US Esquire Financial Holdings Inc 20251204 0 104.66 104.75 103.0341 104.07 36995 103.8745 down down correct
ESSC.US East Stone Acquisition Corporation 20251204 0 26.232 26.232 26.142 26.142 1000 26.1321 down down correct
ESTA.US Establishment Labs Holdings Inc 20251204 0 67.76 71.4 67.6701 70.71 291477 70.71 up up correct
ETON.US Eton Pharmaceuticals Inc 20251204 0 16.56 17 16.19 16.81 303029 16.81 up up correct
ETSY.US Etsy Inc 20251204 0 53.27 53.525 51.0162 52.19 4413117 52.19 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251204 0 9.39 9.7 9.285 9.69 325305 9.69 up up correct
EVER.US EverQuote Inc 20251204 0 27.5 28.19 27.36 27.77 557131 27.77 up up correct
EVFM.US Evofem Biosciences Inc 20251204 0 0.01 0.012 0.01 0.01 187200 0.01
EVGN.US Evogene Ltd 20251204 0 1.05 1.1 1.05 1.1 44137 1.1 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251204 0 3.3 3.5 3.3 3.47 3655825 3.47 up up correct
EVGOW.US EVgo Equity Warrants 20251204 0 0.113 0.125 0.113 0.122 35200 0.122 up up correct
EVLO.US Evelo Biosciences Inc 20251204 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20251204 0 6.46 6.85 6.46 6.71 2950201 6.71 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20251204 0 0.29 0.35 0.278 0.3389 38516 0.3389 up up correct
EVOK.US Evoke Pharma Inc 20251204 0 10.91 10.94 10.91 10.94 9564 10.94 up up correct
EVOL.US Evolving Systems Inc 20251204 0 0.43 0.43 0.43 0.43 1700 0.43
EWBC.US East West Bancorp Inc 20251204 0 108.37 109.76 108.11 108.9 469621 108.1387 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251204 0 4.02 4.11 3.95 4.05 145518 4.05 up up correct
EWTX.US Edgewise Therapeutics Inc 20251204 0 23.44 24.035 23.14 23.71 940228 23.71 up up correct
EXAS.US Exact Sciences Corporation 20251204 0 101.25 101.365 100.98 101.13 8957072 101.13 down up incorrect
EXC.US Exelon Corporation 20251204 0 44.37 44.47 43.63 43.91 9420000 43.5372 down down correct
EXEL.US Exelixis Inc 20251204 0 43.97 44.79 43.95 44.37 2055158 44.37 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20251204 0 1.6 1.63 1.595 1.62 274813 1.62 up up correct
EXLS.US ExlService Holdings Inc 20251204 0 40.45 41.1 40.45 40.92 926739 40.92 up down incorrect
EXPD.US Expeditors International of Washington Inc 20251204 0 147.95 151.26 147.95 150.5 1885800 150.5 up down incorrect
EXPE.US Expedia Group Inc 20251204 0 260.67 263.63 257.63 258.38 1816700 257.8207 down down correct
EXPI.US eXp World Holdings Inc 20251204 0 11.3 11.366 11.02 11.12 823700 11.12 down down correct
EXPO.US Exponent Inc 20251204 0 74.04 75.15 73.69 74.25 377400 73.6415 up up correct
EXTR.US Extreme Networks Inc 20251204 0 17.45 17.52 17.28 17.45 993729 17.45
EYE.US National Vision Holdings Inc 20251204 0 28.45 28.87 27.63 28.15 963813 28.15 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251204 0 35.9772 35.9772 35.9772 35.9772 45 35.5137
EYPT.US EyePoint Pharmaceuticals Inc 20251204 0 14.52 17 14.4 16.72 2029885 16.72 up up correct
EZGO.US EZGO Technologies Ltd 20251204 0 2.1 2.34 2.014 2.08 79200 2.08 down down correct
EZPW.US EZCORP Inc 20251204 0 20.09 20.2856 19.895 20.01 707235 20.01 down up incorrect
FA.US First Advantage Corporation Common Stock 20251204 0 13.89 13.97 13.65 13.89 471512 13.89
FAMI.US Farmmi Inc 20251204 0 1.6 1.6 1.48 1.49 9900 1.49 down up incorrect
FANG.US Diamondback Energy Inc 20251204 0 158.15 161.13 158 159.51 1652800 158.5622 up down incorrect
FARM.US Farmer Bros. Co 20251204 0 1.52 1.55 1.486 1.54 52437 1.54 up up correct
FAST.US Fastenal Company 20251204 0 41.81 42.17 41.57 41.75 9162500 41.5203 down down correct
FAT.US FAT Brands Inc 20251204 0 0.52 0.5487 0.497 0.5 278133 0.5 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251204 0 2.04 2.04 2 2 9146 2 down down correct
FATBP.US FAT Brands Inc 20251204 0 0.99 1.04 0.99 1.01 47000 1.01 up up correct
FATE.US Fate Therapeutics Inc 20251204 0 1.07 1.12 1.05 1.1 1414275 1.1 up up correct
FB.US Meta Platforms Inc. 20251204 0 42.185 42.185 42.185 42.185 100 41.4164
FBIO.US Fortress Biotech Inc 20251204 0 2.66 2.85 2.63 2.75 589100 2.75 up up correct
FBIOP.US Fortress Biotech Inc 20251204 0 6.95 7.15 6.89 7.15 9000 7.15 up up correct
FBIZ.US First Business Financial Services Inc 20251204 0 54.25 54.78 53.95 54.35 25401 54.0352 up up correct
FBNC.US First Bancorp 20251204 0 51.4 52.08 51.205 51.61 126905 51.3794 up up correct
FBRT.US PE 20251204 0 21.3 21.49 21.3 21.4303 25344 20.9729 up up correct
FBRX.US Forte Biosciences Inc 20251204 0 18.36 20.56 17.815 20.56 47878 20.56 up up correct
FCAP.US First Capital Inc 20251204 0 48.09 50.95 47.4823 50.95 7244 50.6854 up up correct
FCBC.US First Community Bankshares Inc 20251204 0 33.55 33.625 32.97 33.2 34606 31.9652 down down correct
FCCO.US First Community Corporation 20251204 0 29.45 29.52 29.26 29.39 27784 29.2374 down down correct
FCEL.US FuelCell Energy Inc 20251204 0 7.15 8.17 7.02 8.06 2863700 8.06 up up correct
FCFS.US FirstCash Inc 20251204 0 161.31 163.245 160.355 162.01 270511 161.64 up up correct
FCNCA.US First Citizens BancShares Inc 20251204 0 1942.5 1975.3 1933.5 1961.1801 79700 1959.122 up up correct
FCNCP.US First Citizens BancShares Inc 20251204 0 21.57 21.6 21.31 21.55 10500 21.2223 down down correct
FCREX.US FCREX 20251204 0 11.96 11.96 11.96 11.96 0 11.7746
FCRIX.US FCRIX 20251204 0 12.01 12.01 12.01 12.01 0 11.7313
FCRUX.US FCRUX 20251204 0 11.94 11.94 11.94 11.94 0 11.7655
FCUV.US Focus Universal Inc. Common Stock 20251204 0 3.34 3.41 3.19 3.41 540 34.1 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20251204 0 43.5 44.09 43.32 43.57 5620 43.1636 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20251204 0 10.68 11.4 10.54 11.19 699113 11.19 up up correct
FDUS.US Fidus Investment Corporation 20251204 0 19.74 19.885 19.7 19.75 412248 19.3174 up up correct
FECAX.US FECAX 20251204 0 22.5 22.5 22.5 22.5 0 21.995
FEIM.US Frequency Electronics Inc 20251204 0 29.12 31.2 28.7 29.91 217000 29.91 up up correct
FELE.US Franklin Electric Co. Inc 20251204 0 95.13 96.142 94.29 94.51 144482 94.2564 down down correct
FEMY.US Femasys Inc. Common Stock 20251204 0 0.87 0.958 0.87 0.9 1348400 0.9 up up correct
FENC.US Fennec Pharmaceuticals Inc 20251204 0 7.58 7.79 7.47 7.78 94855 7.78 up down incorrect
FFBC.US First Financial Bancorp 20251204 0 25.59 25.865 25.59 25.81 477196 25.5801 up up correct
FFBW.US FFBW Inc 20251204 0 14.34 14.75 14.34 14.45 8500 14.45 up up correct
FFIC.US Flushing Financial Corporation 20251204 0 16.81 17.01 16.665 16.93 261579 16.71 up down incorrect
FFIN.US First Financial Bankshares Inc 20251204 0 31.6 31.85 31.49 31.61 922062 31.4199 up up correct
FFIV.US F5 Networks Inc 20251204 0 240.5 245.22 239.325 243.33 1093669 243.33 up up correct
FFWM.US First Foundation Inc 20251204 0 5.47 5.68 5.46 5.67 651900 5.67 up up correct
FGBI.US First Guaranty Bancshares Inc 20251204 0 5.08 5.08 4.75 4.8 29436 4.7904 down down correct
FGBIP.US First Guaranty Bancshares Inc 20251204 0 15.631 15.65 15.383 15.383 1400 15.0222 down down correct
FGEN.US FibroGen Inc 20251204 0 8.31 8.55 7.99 8.25 24961 8.25 down down correct
FHB.US First Hawaiian Inc 20251204 0 25.27 25.48 25.17 25.33 1086538 25.0776 up up correct
FHN.US PF 20251204 0 18.49 18.49 18.41 18.4553 12066 18.1561 down down correct
FHTX.US Foghorn Therapeutics Inc 20251204 0 4.56 4.8099 4.5 4.58 164807 4.58 up up correct
FIBK.US First Interstate BancSystem Inc 20251204 0 33.375 33.975 33.24 33.67 1030840 33.2642 up down incorrect
FINW.US FinWise Bancorp Common Stock 20251204 0 18.51 18.51 18 18.19 5615 18.19 down up incorrect
FISI.US Financial Institutions Inc 20251204 0 31.18 31.415 31 31.24 82223 30.9443 up up correct
FISV.US Fiserv Inc 20251204 0 66.29 66.95 65.27 66.06 7480500 66.06 down down correct
FITB.US Fifth Third Bancorp 20251204 0 44.85 45.5 44.665 45.46 5588375 45.0774 up down incorrect
FITBI.US Fifth Third Bancorp 20251204 0 25.77 25.77 25.73 25.77 22778 25.264
FITBO.US Fifth Third Bancorp 20251204 0 19.7 19.719 19.539 19.55 32000 19.2425 down up incorrect
FITBP.US Fifth Third Bancorp 20251204 0 24.89 24.91 24.74 24.78 12700 24.4073 down up incorrect
FIVE.US Five Below Inc 20251204 0 161.245 168.87 159 168.42 4247357 168.42 up down incorrect
FIVN.US Five9 Inc 20251204 0 20.52 20.74 20.12 20.74 1894141 20.74 up up correct
FIZZ.US National Beverage Corp 20251204 0 35.08 35.3 34.635 34.74 218505 34.74 down down correct
FKWL.US Franklin Wireless Corp 20251204 0 4.47 4.56 4.46 4.46 8500 4.46 down down correct
FLEX.US Flex Ltd 20251204 0 58.77 61.98 58.5 61.19 4045132 61.19 up up correct
FLGC.US Flora Growth Corp 20251204 0 9.96 13.6966 9.15 10.45 157980 10.45 up up correct
FLGT.US Fulgent Genetics Inc 20251204 0 28.48 28.595 27.52 28.3 160400 28.3 down down correct
FLL.US Full House Resorts Inc 20251204 0 2.77 2.82 2.66 2.71 77279 2.71 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251204 0 20.11 23.48 19.84 23.34 10286000 23.34 up up correct
FLNT.US Fluent Inc 20251204 0 1.85 1.91 1.85 1.91 11454 1.91 up up correct
FLUX.US Flux Power Holdings Inc 20251204 0 1.64 1.725 1.61 1.7 196800 1.7 up up correct
FLWS.US 1 20251204 0 3.58 3.58 3.465 3.49 244307 3.49 down down correct
FLXN.US Flexion Therapeutics Inc 20251204 0 25.973 26.01 25.94 25.995 4400 25.1456 up up correct
FLXS.US Flexsteel Industries Inc 20251204 0 41.26 41.26 40.22 40.22 22496 40.0229 down down correct
FLYW.US Flywire Corporation 20251204 0 13.94 14 13.575 13.77 1287050 13.77 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20251204 0 25.51 25.81 25.1275 25.43 10571 25.2058 down down correct
FMBH.US First Mid Bancshares Inc 20251204 0 40.13 40.735 40.02 40.28 121035 40.047 up up correct
FMNB.US Farmers National Banc Corp 20251204 0 13.89 14.08 13.88 14.07 101352 13.7321 up up correct
FNCH.US Finch Therapeutics Group Inc 20251204 0 13.35 14.75 13.35 13.62 9800 13.62 up down incorrect
FNKO.US Funko Inc 20251204 0 3.21 3.22 3.075 3.12 508614 3.12 down down correct
FNLC.US The First Bancorp Inc 20251204 0 26.14 26.42 26.1 26.14 10467 25.7891
FNWB.US First Northwest Bancorp 20251204 0 10.03 10.14 9.95 9.97 26883 9.97 down down correct
FNWD.US Finward Bancorp Common Stock 20251204 0 39.6 39.88 38.91 39.47 28600 39.3465 down down correct
FOLD.US Amicus Therapeutics Inc 20251204 0 9.67 9.99 9.6344 9.95 2946244 9.95 up up correct
FONR.US FONAR Corporation 20251204 0 14.42 14.72 14.39 14.65 42100 14.65 up up correct
FORA.US Forian Inc 20251204 0 2.1 2.19 2.1 2.18 10407 2.18 up up correct
FORM.US FormFactor Inc 20251204 0 56.43 57.95 56.43 57.35 420752 57.35 up down incorrect
FORR.US Forrester Research Inc 20251204 0 7.11 7.11 6.8 6.82 80057 6.82 down down correct
FOSL.US Fossil Group Inc 20251204 0 3.725 3.75 3.53 3.59 535952 3.59 down up incorrect
FOX.US Fox Corporation 20251204 0 59.37 60.24 59.245 60.19 1091300 59.8683 up up correct
FOXA.US Fox Corporation 20251204 0 66.48 67.88 66.31 67.79 3557800 67.4591 up up correct
FOXF.US Fox Factory Holding Corp 20251204 0 16.39 16.54 16 16.46 896091 16.46 up up correct
FPAY.US FlexShopper Inc 20251204 0 0.004 0.004 0.0033 0.0035 4353 0.0035 down down correct
FRAF.US Franklin Financial Services Corporation 20251204 0 54 54.72 53.98 53.98 32200 53.6036 down down correct
FRBA.US First Bank 20251204 0 15.8 15.87 15.67 15.75 42965 15.667 down down correct
FRHC.US Freedom Holding Corp 20251204 0 134.35 138.269 133.285 136.85 55700 136.85 up up correct
FRME.US First Merchants Corporation 20251204 0 37.34 37.7 37.2 37.6 230229 36.8922 up down incorrect
FROG.US JFrog Ltd 20251204 0 63 64 61.083 62.12 1962200 62.12 down up incorrect
FROPX.US FROPX 20251204 0 16.29 16.29 16.29 16.29 0 15.6816
FRPH.US FRP Holdings Inc 20251204 0 23.17 23.35 22.96 23.14 50376 23.14 down down correct
FRPT.US Freshpet Inc 20251204 0 62.53 63.11 61 61.99 1085019 61.99 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20251204 0 12.54 12.62 12.33 12.6 3343733 12.6 up down incorrect
FRST.US Primis Financial Corp 20251204 0 11.56 11.7399 11.52 11.73 61371 11.6463 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251204 0 1.87 2.02 1.76 1.83 3544553 5.49 down down correct
FSBC.US Five Star Bancorp 20251204 0 35.1 35.35 34.51 35.01 37204 34.7891 down down correct
FSBW.US FS Bancorp Inc 20251204 0 39.72 40.34 39.48 39.5 20075 39.2342 down down correct
FSEA.US First Seacoast Bancorp 20251204 0 12.044 12.044 12.044 12.044 132 12.044
FSFG.US First Savings Financial Group Inc 20251204 0 31.55 31.81 31.45 31.68 15444 31.5263 up up correct
FSLR.US First Solar Inc 20251204 0 255.44 260.5 254.7 257.28 1365390 257.28 up down incorrect
FSTR.US L.B. Foster Company 20251204 0 26.94 27 26.705 26.76 8410 26.76 down down correct
FSV.US FirstService Corporation 20251204 0 154.42 156.54 154.42 154.91 97206 154.6367 up up correct
FTCI.US FTC Solar Inc 20251204 0 9.8 10.045 9.57 9.75 52330 9.75 down down correct
FTDR.US Frontdoor Inc 20251204 0 52.42 54.09 51.835 53.28 729910 53.28 up up correct
FTEK.US Fuel Tech Inc 20251204 0 1.84 1.865 1.74 1.79 49289 1.79 down down correct
FTFT.US Future FinTech Group Inc 20251204 0 1.2 1.3 1.16 1.28 11775 5.12 up up correct
FTHM.US Fathom Holdings Inc 20251204 0 1.21 1.22 1.19 1.21 107599 1.21
FTNT.US Fortinet Inc 20251204 0 82.98 85.24 82.41 85.18 6709946 85.18 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20251204 0 8.63 8.63 8.61 8.622 800 8.5391 down down correct
FULC.US Fulcrum Therapeutics Inc 20251204 0 8.95 9.29 8.68 8.76 821200 8.76 down down correct
FULT.US Fulton Financial Corporation 20251204 0 18.75 19.05 18.68 18.96 1454657 18.7771 up up correct
FULTP.US Fulton Financial Corporation 20251204 0 19.28 19.4 19.21 19.29 3100 18.9677 up up correct
FUNC.US First United Corporation 20251204 0 38.82 38.8749 38.6 38.6 8181 38.3457 down down correct
FUND.US Sprott Focus Trust Inc 20251204 0 8.67 8.73 8.63 8.66 47100 8.4744 down down correct
FUSB.US First US Bancshares Inc 20251204 0 13.84 13.84 13.75 13.84 3611 13.7722
FUTU.US Futu Holdings Limited 20251204 0 170.73 175.98 169.53 170.87 1541790 170.87 up up correct
FVCB.US FVCBankcorp Inc 20251204 0 13.05 13.15 12.95 13.05 24028 12.9974
FWONA.US Formula One Group 20251204 0 85.23 86.12 84.46 85.75 175500 85.75 up up correct
FWONK.US Formula One Group 20251204 0 92.6 93.395 91.65 93.27 1897200 93.27 up up correct
FWRD.US Forward Air Corporation 20251204 0 25.24 25.62 24.9504 25.56 481595 25.56 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251204 0 17.94 18.185 17.74 18.09 986167 18.09 up up correct
FXNC.US First National Corporation 20251204 0 24.75 24.75 24.5 24.63 23203 24.4764 down down correct
FYBR.US Frontier Communications Parent Inc 20251204 0 37.99 38.0455 37.97 37.99 1464792 37.99
GABC.US German American Bancorp Inc 20251204 0 40.02 40.34 39.81 40.1 165202 39.8181 up down incorrect
GAIA.US Gaia Inc 20251204 0 3.26 3.37 3.16 3.35 92268 3.35 up down incorrect
GAIN.US Gladstone Investment Corporation 20251204 0 13.94 14.02 13.87 13.97 128100 13.7297 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251204 0 25.01 25.06 25 25.06 1406 25.06 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251204 0 23.836 23.85 23.806 23.84 6600 23.84 up up correct
GALT.US Galectin Therapeutics Inc 20251204 0 5.77 6.52 5.72 6.3 743900 6.3 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20251204 0 5.49 5.5445 5.25 5.37 682594 5.37 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20251204 0 0.488 0.509 0.476 0.509 867900 0.509 up down incorrect
GANX.US Gain Therapeutics Inc 20251204 0 3.31 3.5 3.1724 3.5 879333 3.5 up down incorrect
GASS.US StealthGas Inc 20251204 0 6.93 6.93 6.77 6.92 146276 6.92 down down correct
GBCI.US Glacier Bancorp Inc 20251204 0 42.52 43 42.39 42.79 667100 42.4612 up up correct
GBDC.US Golub Capital BDC Inc 20251204 0 14.19 14.23 14.12 14.22 1218465 13.83 up up correct
GBIO.US Generation Bio Co 20251204 0 5.2 5.36 5.0901 5.22 27711 5.22 up up correct
GBLI.US Global Indemnity Group LLC 20251204 0 28.94 29.48 28.62 28.62 3300 28.2597 down down correct
GBNY.US Generations Bancorp NY Inc 20251204 0 17.82 17.82 17.8 17.8 400 17.8 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20251204 0 0.0452 0.0452 0.0452 0.0452 432 0.0452
GCBC.US Greene County Bancorp Inc 20251204 0 23.06 23.305 22.6187 23.15 24839 23.0518 up up correct
GCMG.US GCM Grosvenor Inc 20251204 0 11.04 11.39 11.04 11.2 917600 11.0839 up up correct
GCREX.US Griffin Institutional Access Real Estate 20251204 0 22.62 22.62 22.62 22.62 0 22.3245
GDEN.US Golden Entertainment Inc 20251204 0 28.38 28.53 27.96 28.36 318984 28.1036 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20251204 0 17.95 17.95 16.88 16.95 7413 16.95 down up incorrect
GDRX.US GoodRx Holdings Inc 20251204 0 2.74 2.7753 2.705 2.75 1412392 2.75 up down incorrect
GDS.US GDS Holdings Limited 20251204 0 34.16 34.6 33.73 33.78 434503 33.78 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20251204 0 9.5 9.82 9.33 9.66 937426 9.66 up down incorrect
GECC.US Great Elm Capital Corporation 20251204 0 7.83 7.95 7.6901 7.9 68276 7.5214 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251204 0 25.25 25.293 25.25 25.25 1800 24.8797
GEG.US Great Elm Group Inc 20251204 0 2.56 2.72 2.48 2.71 47700 2.71 up up correct
GENC.US Gencor Industries Inc 20251204 0 13.2 13.45 12.72 12.83 16789 12.83 down up incorrect
GEOS.US Geospace Technologies Corporation 20251204 0 14.15 15.62 14.14 15.13 287815 15.13 up up correct
GERN.US Geron Corporation 20251204 0 1.26 1.28 1.25 1.27 3614237 1.27 up up correct
GEVO.US Gevo Inc 20251204 0 2.3 2.42 2.28 2.37 2458555 2.37 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251204 0 0.93 0.945 0.89 0.914 565300 0.914 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20251204 0 0.2099 0.2099 0.1101 0.12 10615 0.12 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251204 0 37.95 37.98 37.32 37.58 2069375 37.58 down down correct
GGAL.US Grupo Financiero Galicia S.A 20251204 0 53.14 53.66 51.55 51.78 1123200 51.334 down down correct
GH.US Guardant Health Inc 20251204 0 106.01 109.59 105.6773 108.52 1905610 108.52 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20251204 0 14.3 15.5 14.3 15.35 221421 15.35 up up correct
GIFI.US Gulf Island Fabrication Inc 20251204 0 11.9 11.92 11.9 11.9 244064 11.9
GIGGU.US GigCapital4 Inc 20251204 0 10.58 10.58 10.58 10.58 0 10.58
GIGGW.US GigCapital4 Inc 20251204 0 0.4 0.4379 0.3912 0.41 218414 0.41 up up correct
GIGM.US GigaMedia Limited 20251204 0 1.52 1.52 1.5 1.5 3553 1.5 down down correct
GIII.US G 20251204 0 29.83 30.1 29.095 29.45 425402 29.3562 down down correct
GILD.US Gilead Sciences Inc 20251204 0 124.81 124.96 122.4 122.62 5234244 121.8154 down down correct
GILT.US Gilat Satellite Networks Ltd 20251204 0 11.57 12 11.49 11.78 540300 11.78 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20251204 0 0.85 0.9479 0.85 0.875 48265 0.875 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20251204 0 0.0506 0.0507 0.0506 0.0507 2000 0.0507 up up correct
GIREX.US Griffin Institutional Access Real Estate 20251204 0 24.44 24.44 24.44 24.44 0 24.1215
GLAD.US Gladstone Capital Corporation 20251204 0 21.29 21.33 21.12 21.16 99829 20.6879 down down correct
GLBE.US Global 20251204 0 41.2 41.64 40.265 40.63 860024 40.63 down up incorrect
GLBS.US Globus Maritime Limited 20251204 0 1.63 1.84 1.56 1.84 683300 1.84 up down incorrect
GLBZ.US Glen Burnie Bancorp 20251204 0 4.13 4.2842 4.13 4.21 5004 4.21 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20251204 0 13.01 13.08 12.8 12.89 359329 12.89 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20251204 0 1.11 1.15 1.03 1.13 346052 1.13 up up correct
GLNG.US Golar LNG Limited 20251204 0 38.53 39.105 38.45 38.72 913021 38.72 up up correct
GLPG.US Galapagos NV 20251204 0 31.7 31.98 31.6 31.77 52958 31.77 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251204 0 43.52 43.67 42.51 42.77 3068413 41.99 down down correct
GLRE.US Greenlight Capital Re Ltd 20251204 0 13.76 13.9 13.66 13.88 160882 13.88 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251204 0 23.97 23.97 23.97 23.97 0 23.6575
GLSI.US Greenwich LifeSciences Inc 20251204 0 8.43 8.85 8.3 8.8 46671 8.8 up up correct
GLTO.US Galecto Inc 20251204 0 21.4 23.7379 21.17 22.89 261966 22.89 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251204 0 16.84 17.63 16.57 17.26 659174 17.26 up down incorrect
GMBL.US Esports Entertainment Group Inc 20251204 0 0.297 0.297 0.297 0.297 0 0.297
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251204 0 0.04 0.04 0.04 0.04 0 0.04
GMREX.US Griffin Inst Access Real Estate Fund Cl 20251204 0 23.37 23.37 23.37 23.37 0 23.0655
GNFT.US Genfit SA 20251204 0 5.8 5.9 4.5312 5.39 2577 5.39 down down correct
GNLN.US Greenlane Holdings Inc 20251204 0 3.13 3.24 3.013 3.2 32400 3.2 up up correct
GNPX.US Genprex Inc 20251204 0 3.09 3.68 3.0835 3.35 1862464 3.35 up up correct
GNSS.US Genasys Inc 20251204 0 2.29 2.365 2.255 2.29 144695 2.29
GNTX.US Gentex Corporation 20251204 0 23.1 23.25 22.835 23.12 1970834 23.0067 up up correct
GO.US Grocery Outlet Holding Corp 20251204 0 11.2 11.44 11.03 11.38 3247400 11.38 up up correct
GOCO.US GoHealth Inc 20251204 0 2.93 3.11 2.93 2.94 28239 2.94 up up correct
GOGO.US Gogo Inc 20251204 0 6.94 7.075 6.9042 7.03 1628142 7.03 up down incorrect
GOOD.US Gladstone Commercial Corporation 20251204 0 10.792 10.96 10.792 10.88 444036 10.5944 up up correct
GOODN.US Gladstone Commercial Corporation 20251204 0 23.055 23.21 23 23.015 20100 22.6059 down down correct
GOOG.US Alphabet Inc 20251204 0 323.045 323.099 315.59 318.39 20831600 318.1824 down down correct
GOOGL.US Alphabet Inc 20251204 0 322.225 322.36 314.7 317.62 31240920 317.4124 down down correct
GOSS.US Gossamer Bio Inc 20251204 0 3.41 3.43 3.3 3.32 2191700 3.32 down down correct
GOVX.US GeoVax Labs Inc 20251204 0 0.401 0.401 0.38 0.384 23208 9.6 down down correct
GP.US GreenPower Motor Company Inc 20251204 0 0.99 1.05 0.98 1.05 42600 1.05 up up correct
GPRE.US Green Plains Inc 20251204 0 10.22 10.41 10.01 10.32 787432 10.32 up up correct
GPRO.US GoPro Inc 20251204 0 1.83 1.88 1.8 1.84 3745724 1.84 up up correct
GRBK.US Green Brick Partners Inc 20251204 0 67.06 67.29 66.03 66.21 241400 66.21 down down correct
GREE.US Greenidge Generation Holdings Inc 20251204 0 1.65 1.77 1.6 1.73 350200 1.73 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251204 0 16.035 16.4 16.018 16.4 7200 16.0003 up up correct
GRFS.US Grifols S.A 20251204 0 8.82 9.015 8.77 8.89 251094 8.89 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251204 0 25.08 25.08 25.08 25.08 0 24.7527
GRIN.US Grindrod Shipping Holdings Ltd 20251204 0 27.36 27.45 27.33 27.404 4800 27.3865 up up correct
GRMN.US Garmin Ltd 20251204 0 199.97 205.47 199 202.09 1392300 201.2271 up up correct
GRNQ.US Greenpro Capital Corp 20251204 0 1.55 1.615 1.5397 1.615 17407 1.615 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251204 0 0.0001 0.0001 0.0001 0.0001 189 0.0001
GROW.US U.S. Global Investors Inc 20251204 0 2.43 2.5 2.43 2.49 21154 2.4685 up up correct
GRPN.US Groupon Inc 20251204 0 17.9 18.8 17.69 18.52 1204500 18.52 up up correct
GRTX.US Galera Therapeutics Inc 20251204 0 0.0252 0.0263 0.024 0.0252 11190 0.0252
GRVY.US Gravity Co. Ltd 20251204 0 58.2 58.37 57.725 58.12 10774 58.12 down up incorrect
GRWG.US GrowGeneration Corp 20251204 0 1.48 1.525 1.48 1.51 130387 1.51 up down incorrect
GSBC.US Great Southern Bancorp Inc 20251204 0 62.42 62.76 61.67 62.36 39955 61.9318 down down correct
GSHD.US Goosehead Insurance Inc 20251204 0 75.33 76.32 74.145 75.3 271815 75.3 down down correct
GSIT.US GSI Technology Inc 20251204 0 6.61 7.16 6.515 7.15 1098084 7.15 up up correct
GSM.US Ferroglobe PLC 20251204 0 4.75 4.78 4.63 4.68 696595 4.666 down down correct
GSRDX.US GSRDX 20251204 0 7.38 7.38 7.38 7.38 0 7.2312
GSREX.US GSREX 20251204 0 7.37 7.37 7.37 7.37 0 7.2351
GSRHX.US GSRHX 20251204 0 7.84 7.84 7.84 7.84 0 7.6864
GSRJX.US GSRJX 20251204 0 7.39 7.39 7.39 7.39 0 7.2462
GSRQX.US GSRQX 20251204 0 7.54 7.54 7.54 7.54 0 7.3912
GT.US The Goodyear Tire & Rubber Company 20251204 0 8.69 8.74 8.42 8.47 7386000 8.47 down down correct
GTBP.US GT Biopharma Inc 20251204 0 0.64 0.655 0.593 0.63 1567500 0.63 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251204 0 1.04 1.07 1.03 1.05 88500 1.05 up down incorrect
GTIM.US Good Times Restaurants Inc 20251204 0 1.24 1.29 1.24 1.25 48065 1.25 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20251204 0 38.33 38.37 36.721 37.51 7965600 37.51 down up incorrect
GTX.US Garrett Motion Inc 20251204 0 16.65 16.825 16.5 16.75 1806200 16.6842 up up correct
GURE.US Gulf Resources Inc 20251204 0 3.688 4.88 3.6 4.74 17866 4.74 up down incorrect
GWRS.US Global Water Resources Inc 20251204 0 8.7 8.75 8.54 8.62 112210 8.5471 down up incorrect
GYRO.US Gyrodyne LLC 20251204 0 9.5 9.5 9.5 9.5 0 9.5
HAFC.US Hanmi Financial Corporation 20251204 0 28.11 28.25 27.99 28.2 191568 27.9189 up up correct
HAIN.US The Hain Celestial Group Inc 20251204 0 1.07 1.095 1.03 1.07 1569678 1.07
HALL.US Hallmark Financial Services Inc 20251204 0 0.0535 0.0535 0.0535 0.0535 0 0.0535
HALO.US Halozyme Therapeutics Inc 20251204 0 62.87 66 61.7 62.95 4213100 62.95 up up correct
HAS.US Hasbro Inc 20251204 0 82.38 82.54 81.27 81.85 1037200 81.2895 down down correct
HBAN.US Huntington Bancshares Incorporated 20251204 0 17.04 17.1684 16.975 17.1 22713490 16.9507 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20251204 0 22.25 22.25 22 22.143 20000 21.8 down down correct
HBANP.US Huntington Bancshares Incorporated 20251204 0 17.47 17.6 17.38 17.41 48591 17.1266 down down correct
HBCP.US Home Bancorp Inc 20251204 0 57.07 57.25 56.475 57.08 12014 56.7993 up up correct
HBIO.US Harvard Bioscience Inc 20251204 0 0.73 0.74 0.7024 0.7229 550548 0.7229 down down correct
HBNC.US Horizon Bancorp Inc 20251204 0 17.37 17.48 17.315 17.37 246038 17.2061
HBT.US HBT Financial Inc 20251204 0 24.525 25.101 24.45 24.79 36600 24.5968 up up correct
HCAT.US Health Catalyst Inc 20251204 0 2.7 2.7465 2.66 2.69 408651 2.69 down down correct
HCKT.US The Hackett Group Inc 20251204 0 19.08 19.305 18.9306 19.12 529955 19.0049 up up correct
HCM.US HUTCHMED (China) Limited 20251204 0 14.24 14.26 14.13 14.16 7505 14.16 down down correct
HCSG.US Healthcare Services Group Inc 20251204 0 18.77 18.91 18.69 18.79 513884 18.79 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20251204 0 2.26 2.33 2.22 2.3 2280 138 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20251204 0 2.01 2.1395 2.01 2.04 24072 2.04 up up correct
HDSN.US Hudson Technologies Inc 20251204 0 7.57 7.74 7.57 7.63 393586 7.63 up up correct
HELE.US Helen of Troy Limited 20251204 0 20.54 20.96 20.41 20.77 711634 20.77 up up correct
HEPS.US D 20251204 0 2.36 2.39 2.35 2.385 209914 2.385 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251204 0 15.99 15.99 15.99 15.99 535 15.8716
HFFG.US HF Foods Group Inc 20251204 0 2.52 2.63 2.465 2.61 74782 2.61 up up correct
HFWA.US Heritage Financial Corporation 20251204 0 24.01 24.3 23.93 24.21 115581 23.9864 up up correct
HGBL.US Heritage Global Inc 20251204 0 1.26 1.29 1.26 1.29 7700 1.29 up up correct
HIFS.US Hingham Institution for Savings 20251204 0 302.46 304.535 293.84 298.97 44495 297.5065 down down correct
HIHO.US Highway Holdings Limited 20251204 0 1.24 1.26 1.2301 1.24 5438 1.24
HIMX.US Himax Technologies Inc 20251204 0 8 8.285 7.889 8.23 1021077 8.23 up up correct
HITI.US High Tide Inc. Common Shares 20251204 0 2.65 2.65 2.57 2.61 493975 2.61 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20251204 0 3.275 3.37 3.19 3.32 12192220 3.32 up up correct
HLIT.US Harmonic Inc 20251204 0 9.71 9.7105 9.53 9.58 602231 9.58 down up incorrect
HLMN.US Hillman Solutions Corp 20251204 0 9.09 9.16 8.945 8.99 933518 8.99 down up incorrect
HLNE.US Hamilton Lane Incorporated 20251204 0 123.23 125.13 122.28 123.28 670037 122.7821 up down incorrect
HNNA.US Hennessy Advisors Inc 20251204 0 9.81 10.378 9.33 10.378 55142 10.2236 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251204 0 24.92 24.96 24.908 24.908 2000 24.6044 down up incorrect
HNRG.US Hallador Energy Company 20251204 0 19.02 19.82 19.02 19.62 701980 19.62 up up correct
HNST.US The Honest Company Inc 20251204 0 2.82 2.83 2.75 2.81 1941453 2.81 down down correct
HOFT.US Hooker Furniture Corporation 20251204 0 11.74 11.99 11.0876 11.55 25563 11.4256 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251204 0 0.42 0.455 0.42 0.43 10300 0.43 up up correct
HOLX.US Hologic Inc 20251204 0 75 75.12 74.55 74.86 3630450 74.86 down down correct
HON.US Honeywell International Inc 20251204 0 193.46 193.92 191.46 192.23 4006200 191.2803 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251204 0 133.21 137.36 132.77 137.08 20572100 137.08 up up correct
HOOK.US HOOKIPA Pharma Inc 20251204 0 0.86 0.887 0.86 0.887 19000 0.887 up up correct
HOPE.US Hope Bancorp Inc 20251204 0 10.85 10.945 10.81 10.93 701888 10.8083 up up correct
HOTH.US Hoth Therapeutics Inc 20251204 0 1.2 1.22 1.16 1.19 103800 1.19 down down correct
HOWL.US Werewolf Therapeutics Inc 20251204 0 0.93 1.03 0.92 0.9963 589233 0.9963 up up correct
HPK.US HighPeak Energy Inc 20251204 0 5.86 6.345 5.86 6.275 722678 6.275 up up correct
HQI.US HireQuest Inc 20251204 0 8.5 8.5 8.12 8.33 10400 8.2871 down down correct
HQY.US HealthEquity Inc 20251204 0 102.5 104.2 94.92 95.67 1554760 95.67 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251204 0 36.985 38.8 36.863 38.25 757300 38.25 up up correct
HROW.US Harrow Health Inc 20251204 0 44.52 46.9 43.54 46.77 681500 46.77 up up correct
HRTX.US Heron Therapeutics Inc 20251204 0 1.27 1.32 1.2 1.31 2743836 1.31 up up correct
HRZN.US Horizon Technology Finance Corporation 20251204 0 6.69 6.7099 6.6614 6.7 584658 6.3736 up up correct
HSDT.US Helius Medical Technologies Inc 20251204 0 4.05 4.35 3.99 4.2 471000 4.2 up up correct
HSIC.US Henry Schein Inc 20251204 0 72.64 73.46 72.34 73.34 1119738 73.34 up up correct
HSII.US Heidrick & Struggles International Inc 20251204 0 58.92 58.99 58.91 58.94 657870 58.94 up up correct
HST.US Host Hotels & Resorts Inc 20251204 0 17.64 17.68 17.09 17.16 5726200 16.8316 down up incorrect
HSTM.US HealthStream Inc 20251204 0 24.93 25.032 24.565 24.71 109398 24.71 down down correct
HTBK.US Heritage Commerce Corp 20251204 0 11.3 11.4 11.2775 11.34 295679 11.2303 up up correct
HTHT.US Huazhu Group Limited 20251204 0 47.5 47.685 46.96 47.2 882048 47.2 down down correct
HTLD.US Heartland Express Inc 20251204 0 8.82 9.1 8.81 9 853582 8.9805 up up correct
HTOO.US Fusion Fuel Green PLC 20251204 0 3.645 4.15 3.56 4.15 286500 4.15 up up correct
HTOOW.US Fusion Fuel Green PLC 20251204 0 0.013 0.013 0.0081 0.0119 11072 0.0119 down down correct
HUBG.US Hub Group Inc 20251204 0 39.85 40.095 39.435 39.65 523627 39.525 down down correct
HUDI.US Huadi International Group Co. Ltd 20251204 0 1.25 1.28 1.23 1.25 11069 1.25
HUIZ.US Huize Holding Limited 20251204 0 3.61 3.818 3.61 3.62 2900 3.62 up up correct
HUMA.US Humacyte Inc 20251204 0 1.29 1.33 1.26 1.3 3084875 1.3 up up correct
HUMAW.US Humacyte Inc 20251204 0 0.1214 0.1226 0.1214 0.1214 1881 0.1214
HURC.US Hurco Companies Inc 20251204 0 16.023 16.23 15.06 15.08 68078 15.08 down down correct
HURN.US Huron Consulting Group Inc 20251204 0 166.23 170.58 166.02 170.52 117846 170.52 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251204 0 39.09 42.99 38.88 42.81 5002246 42.81 up up correct
HWBK.US Hawthorn Bancshares Inc 20251204 0 34.585 35.09 34.38 35.09 6729 34.8829 up down incorrect
HWC.US Hancock Whitney Corporation 20251204 0 62.64 63.66 62.24 63.55 521500 62.6233 up up correct
HWCPZ.US HWCPZ 20251204 0 23.32 23.52 23.32 23.52 2200 23.1389 up up correct
HWKN.US Hawkins Inc 20251204 0 137.09 139 135.57 138.1 140343 137.918 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20251204 0 11.309 11.309 11.309 11.309 1060 11.309
HYFM.US Hydrofarm Holdings Group Inc 20251204 0 1.88 1.97 1.869 1.92 8900 1.92 up up correct
HYMC.US Hycroft Mining Holding Corporation 20251204 0 11.345 12.15 11.1 11.97 943200 11.97 up up correct
IART.US Integra LifeSciences Holdings Corporation 20251204 0 13.405 13.75 13.32 13.57 563375 13.57 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251204 0 10.28 10.28 10.26 10.26 2401571 10.26 down down correct
IBCP.US Independent Bank Corporation 20251204 0 33.84 34.115 33.773 33.92 106890 33.324 up up correct
IBEX.US IBEX Limited 20251204 0 35.25 36.93 35.25 36.755 147006 36.755 up up correct
IBKR.US Interactive Brokers Group Inc 20251204 0 64.99 66.19 64.83 65.95 3100500 65.8792 up up correct
IBOC.US International Bancshares Corporation 20251204 0 67.48 68.95 67.2975 68.925 316171 68.23 up up correct
IBRX.US ImmunityBio Inc 20251204 0 2.2 2.34 2.161 2.3 12027300 2.3 up up correct
ICCC.US ImmuCell Corporation 20251204 0 5.33 5.5512 5.1 5.21 47233 5.21 down down correct
ICCM.US Icecure Medical 20251204 0 0.6728 0.71 0.67 0.6789 536360 0.6789 up up correct
ICFI.US ICF International Inc 20251204 0 84.01 86.85 84.01 85.37 184305 85.23 up up correct
ICHR.US Ichor Holdings Ltd 20251204 0 17.22 17.5 17.0375 17.39 587863 17.39 up up correct
ICLR.US ICON Public Limited Company 20251204 0 185.06 186.77 174.13 185.77 1654494 185.77 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20251204 0 2.86 2.88 2.83 2.84 23200 2.84 down down correct
ICUI.US ICU Medical Inc 20251204 0 144.96 144.96 141.39 142.35 305020 142.35 down down correct
IDCC.US InterDigital Inc 20251204 0 340.24 354.86 339.8748 350.79 278241 350.0081 up up correct
IDN.US Intellicheck Inc 20251204 0 6.14 6.49 6.09 6.45 149283 6.45 up down incorrect
IDXX.US IDEXX Laboratories Inc 20251204 0 725.56 732.03 714.17 717.47 526358 717.47 down down correct
IDYA.US IDEAYA Biosciences Inc 20251204 0 34.32 36.61 34 36.01 1474600 36.01 up up correct
IEP.US Icahn Enterprises L.P 20251204 0 8.05 8.14 8.05 8.06 414400 8.06 up down incorrect
IESC.US IES Holdings Inc 20251204 0 413.43 425.34 410 420.73 203694 420.73 up up correct
IFBD.US Infobird Co. Ltd 20251204 0 0.98 1.14 0.96 1.13 155432 1.13 up up correct
IFMK.US iFresh Inc 20251204 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
IFRX.US InflaRx N.V 20251204 0 1 1.11 0.99 1.1 827822 1.1 up up correct
IGIC.US International General Insurance Holdings Ltd 20251204 0 23.95 24.215 23.93 24.02 23854 23.972 up up correct
IHRT.US iHeartMedia Inc 20251204 0 3.76 3.7679 3.7 3.74 422720 3.74 down down correct
III.US Information Services Group Inc 20251204 0 5.66 5.83 5.595 5.77 296310 5.725 up up correct
IIIV.US i3 Verticals Inc 20251204 0 23.43 23.502 23.08 23.09 249715 23.09 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251204 0 1.0501 1.11 1.0357 1.11 94417 1.11 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251204 0 0.301 0.301 0.301 0.301 200 0.301
IKT.US Inhibikase Therapeutics Inc 20251204 0 1.45 1.56 1.45 1.51 667103 1.51 up down incorrect
ILMN.US Illumina Inc 20251204 0 127.08 128.28 124.27 128.03 948300 128.03 up up correct
ILPT.US Industrial Logistics Properties Trust 20251204 0 5.81 5.835 5.73 5.76 265160 5.7085 down down correct
IMAB.US I 20251204 0 3.85 4.09 3.79 3.99 525675 3.99 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251204 0 9.81 9.81 9.76 9.76 500 9.76 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20251204 0 0.04 0.04 0.04 0.04 52306 0.04
IMCC.US IM Cannabis Corp 20251204 0 1.74 1.8399 1.67 1.79 38471 1.79 up up correct
IMCR.US Immunocore Holdings plc 20251204 0 37.95 40.49 37.57 40.215 375032 40.215 up up correct
IMKTA.US Ingles Markets Incorporated 20251204 0 77.1 77.1 75.43 76.18 70916 75.9974 down down correct
IMMP.US Immutep Limited 20251204 0 1.75 1.8183 1.75 1.78 106796 1.78 up up correct
IMMR.US Immersion Corporation 20251204 0 6.76 6.905 6.735 6.81 374990 6.7321 up up correct
IMNM.US Immunome Inc 20251204 0 19.07 20.4 18.91 20.09 1533000 20.09 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251204 0 27.55 28.0905 27.55 27.77 8320 27.77 up up correct
IMRA.US IMARA Inc 20251204 0 20.7 20.75 20.1563 20.59 2714 18.2434 down down correct
IMRN.US Immuron Limited 20251204 0 1.5 1.62 1.45 1.56 618274 1.56 up up correct
IMRX.US Immuneering Corporation 20251204 0 6.76 6.8055 6.6 6.69 589599 6.69 down down correct
IMTE.US Integrated Media Technology Limited 20251204 0 0.72 0.76 0.7 0.738 96500 0.738 up up correct
IMTX.US Immatics N.V 20251204 0 10.33 12.41 9.98 11.87 1016401 11.87 up up correct
IMUX.US Immunic Inc 20251204 0 0.65 0.69 0.63 0.688 1056200 0.688 up up correct
IMVT.US Immunovant Inc 20251204 0 22.55 23.305 22.29 22.91 1318900 22.91 up up correct
IMXI.US International Money Express Inc 20251204 0 15.3 15.35 15.3 15.35 139470 15.35 up up correct
INAB.US IN8bio Inc. Common Stock 20251204 0 1.78 1.84 1.76 1.82 36168 1.82 up up correct
INBK.US First Internet Bancorp 20251204 0 20.15 20.5 20.04 20.14 28916 20.0804 down down correct
INBKZ.US INBKZ 20251204 0 24.61 24.68 24.61 24.68 600 24.1764 up up correct
INBX.US Inhibrx Inc 20251204 0 81.92 89.43 81.485 87.41 275700 87.41 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251204 0 1.31 1.38 1.2837 1.33 16334 1.33 up up correct
INCY.US Incyte Corporation 20251204 0 101.38 102.47 99.69 100.46 2088653 100.46 down down correct
INDB.US Independent Bank Corp 20251204 0 73.88 74.36 73.44 73.73 170853 73.1552 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251204 0 4.33 4.63 4.272 4.61 3312300 4.61 up up correct
INDP.US Indaptus Therapeutics Inc 20251204 0 2.21 2.223 2.12 2.14 15700 2.14 down down correct
INGN.US Inogen Inc 20251204 0 6.89 7 6.81 6.99 182001 6.99 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251204 0 10.92 12.5 10.51 12.35 36500 12.35 up down incorrect
INM.US InMed Pharmaceuticals Inc 20251204 0 1.26 1.37 1.25 1.34 131142 1.34 up down incorrect
INMB.US INmune Bio Inc 20251204 0 1.74 1.915 1.69 1.88 731501 1.88 up down incorrect
INMD.US InMode Ltd 20251204 0 14.44 14.5491 14.305 14.34 413650 14.34 down up incorrect
INN.US PF 20251204 0 19.48 19.48 18.9915 19.26 919 18.8731 down up incorrect
INNV.US InnovAge Holding Corp 20251204 0 5.05 5.2054 5 5.15 171002 5.15 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20251204 0 2.01 2.06 1.96 2.02 679800 2.02 up up correct
INOD.US Innodata Inc 20251204 0 60 60.93 58.04 58.35 1004174 58.35 down up incorrect
INOV.US Inovalon Holdings Inc 20251204 0 34.075 34.12 33.97 33.995 10800 33.995 down up incorrect
INSE.US Inspired Entertainment Inc 20251204 0 8.75 8.97 8.39 8.68 161000 8.68 down down correct
INSG.US Inseego Corp 20251204 0 10.91 11.69 10.8 11.54 299300 11.54 up up correct
INSM.US Insmed Incorporated 20251204 0 207.58 208.81 202.68 205.04 1861200 205.04 down down correct
INTA.US Intapp Inc. Common Stock 20251204 0 45.36 45.7 43.98 44.25 746900 44.25 down down correct
INTC.US Intel Corporation 20251204 0 43.26 43.2801 40.14 40.5 107850203 40.5 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251204 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251204 0 32.01 32.01 30.85 30.99 13200 30.99 down down correct
INTU.US Intuit Inc 20251204 0 648.59 665.32 647.51 663.08 2174155 661.861 up up correct
INTZ.US Intrusion Inc 20251204 0 1.37 1.54 1.36 1.54 139433 1.54 up down incorrect
INVA.US Innoviva Inc 20251204 0 20.77 20.95 20.44 20.8 682563 20.8 up up correct
INVE.US Identiv Inc 20251204 0 3.44 3.488 3.38 3.44 15477 3.44
INVZ.US Innoviz Technologies Ltd 20251204 0 1.3 1.38 1.3 1.32 4712568 1.32 up down incorrect
INVZW.US Innoviz Technologies Ltd 20251204 0 0.035 0.0439 0.0316 0.0354 55115 0.0354 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20251204 0 0.6689 0.7239 0.66 0.6781 1019458 0.6781 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20251204 0 81.9 83.61 81.445 81.81 2317827 81.81 down down correct
IOSP.US Innospec Inc 20251204 0 74.77 74.93 73.72 74.01 116106 74.01 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251204 0 2.2 2.24 2.16 2.2 8746900 2.2
IPAR.US Inter Parfums Inc 20251204 0 82.55 83.1 81.6 82.13 165539 81.3497 down down correct
IPDN.US Professional Diversity Network Inc 20251204 0 1.83 1.94 1.82 1.93 19265 1.93 up up correct
IPGP.US IPG Photonics Corporation 20251204 0 82.6 84 81 82.86 164035 82.86 up up correct
IPHA.US Innate Pharma S.A 20251204 0 1.89 1.95 1.89 1.91 3489 1.91 up up correct
IPSC.US Century Therapeutics Inc. 20251204 0 0.51 0.5405 0.51 0.5258 972677 0.5258 up up correct
IPW.US iPower Inc. 20251204 0 10.7 12.2 10.14 10.6 33100 10.6 down down correct
IPWR.US Ideal Power Inc 20251204 0 3.33 4.01 3.32 3.625 90400 3.625 up up correct
IQ.US iQIYI Inc 20251204 0 2.05 2.07 2.03 2.04 6893773 2.04 down down correct
IRBT.US iRobot Corporation 20251204 0 3.02 3.25 2.83 3.03 37303961 3.03 up up correct
IRDM.US Iridium Communications Inc 20251204 0 17.18 17.83 17.11 17.54 2094878 17.3995 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20251204 0 42.98 46.83 42.52 46.45 37973700 46.45 up up correct
IRIX.US IRIDEX Corporation 20251204 0 0.91 0.95 0.91 0.9294 40050 0.9294 up up correct
IRMD.US IRadimed Corporation 20251204 0 93.18 94.33 91.26 93.92 76288 93.2548 up up correct
IROQ.US IF Bancorp Inc 20251204 0 26.34 26.34 26.34 26.34 113 26.34
IRTC.US iRhythm Technologies Inc 20251204 0 182.04 184.03 179.18 181.35 390147 181.35 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251204 0 3.72 3.755 3.5202 3.73 1782354 3.73 up up correct
ISPC.US iSpecimen Inc. Common Stock 20251204 0 0.459 0.51 0.45 0.4859 329134 0.4859 up up correct
ISRG.US Intuitive Surgical Inc 20251204 0 571.98 574.23 564.72 568.63 1147842 568.63 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20251204 0 9.91 9.99 9.8 9.98 135572 9.98 up up correct
ISTR.US Investar Holding Corporation 20251204 0 25.4 26.33 25.205 26.13 88092 26.0231 up up correct
ITIC.US Investors Title Company 20251204 0 261.54 263.39 258.375 259.61 9427 259.61 down down correct
ITRI.US Itron Inc 20251204 0 98.34 99.89 97.5 99.16 575252 99.16 up up correct
ITRM.US Iterum Therapeutics plc 20251204 0 0.411 0.457 0.411 0.44 722300 0.44 up up correct
ITRN.US Ituran Location and Control Ltd 20251204 0 39.91 40.22 39.24 39.44 115656 38.9854 down up incorrect
IVA.US Inventiva S.A 20251204 0 4.08 4.25 4.08 4.18 283579 4.18 up down incorrect
IZEA.US IZEA Worldwide Inc 20251204 0 4.97 5.145 4.94 5.02 70093 5.02 up up correct
JACK.US Jack in the Box Inc 20251204 0 19.69 19.7025 18.795 19.33 600741 19.33 down up incorrect
JAGX.US Jaguar Health Inc 20251204 0 1.01 1.1 1 1.1 175600 1.1 up down incorrect
JAKK.US JAKKS Pacific Inc 20251204 0 16.76 16.895 16.5584 16.61 69307 16.4227 down down correct
JAMF.US Jamf Holding Corp 20251204 0 12.98 12.98 12.96 12.96 1428915 12.96 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20251204 0 17.05 17.22 16.3 16.4 2469300 16.4 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20251204 0 166.38 167.3 164.44 166.91 845100 166.91 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20251204 0 187.73 190.95 186.41 187.535 1596093 187.1603 down up incorrect
JBLU.US JetBlue Airways Corporation 20251204 0 4.65 4.7 4.535 4.65 13622220 4.65
JBSS.US John B. Sanfilippo & Son Inc 20251204 0 72.63 72.84 71.81 71.93 59571 71.93 down down correct
JD.US JD.com Inc 20251204 0 29.88 30.02 29.69 29.74 6441100 29.74 down down correct
JFIN.US Jiayin Group Inc 20251204 0 6.99 7.18 6.98 7.17 80551 7.17 up up correct
JFU.US 9F Inc 20251204 0 4.49 4.51 4.49 4.51 4490 4.51 up up correct
JG.US Aurora Mobile Limited 20251204 0 6.78 6.87 6.5168 6.87 2331 6.87 up up correct
JJSF.US J & J Snack Foods Corp 20251204 0 91.86 93.02 90.4 91.2 195476 90.4317 down down correct
JKHY.US Jack Henry & Associates Inc 20251204 0 176.72 181.25 175.67 180.34 1082400 179.6869 up up correct
JOUT.US Johnson Outdoors Inc 20251204 0 40.62 41.34 40.62 40.9 35079 40.5964 up down incorrect
JPM.US PM 20251204 0 17.87 17.9262 17.77 17.8 1045811 17.5509 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20251204 0 3.11 3.14 3.07 3.09 49077 3.0419 down down correct
JRVR.US James River Group Holdings Ltd 20251204 0 5.86 5.97 5.79 5.96 141237 5.9512 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251204 0 19.738 19.765 19.685 19.685 5269 19.3118 down down correct
JSPR.US Jasper Therapeutics Inc 20251204 0 1.6 1.89 1.59 1.86 1970300 1.86 up up correct
JVA.US Coffee Holding Co. Inc 20251204 0 3.6975 3.7594 3.6491 3.72 13363 3.6234 up down incorrect
JWEL.US Jowell Global Ltd 20251204 0 2.3 2.37 2.3 2.35 1300 2.35 up down incorrect
JYNT.US The Joint Corp 20251204 0 8.39 8.5 8.255 8.45 102884 8.45 up down incorrect
JZXN.US Jiuzi Holdings Inc 20251204 0 0.188 0.19 0.18 0.188 8485 7.52
KALA.US Kala Pharmaceuticals Inc 20251204 0 1.315 1.72 0.9515 0.964 180162703 0.964 down down correct
KALU.US Kaiser Aluminum Corporation 20251204 0 103.16 106.47 101.78 106.25 287848 105.6265 up up correct
KALV.US KalVista Pharmaceuticals Inc 20251204 0 14.63 16.8 14.3 16.4 2794545 16.4 up up correct
KARO.US Karooooo Ltd 20251204 0 45.4 45.8838 44.4419 44.48 31248 44.48 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251204 0 0.4715 0.5089 0.4715 0.4768 39502 0.4768 up up correct
KBNT.US Kubient Inc 20251204 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
KC.US Kingsoft Cloud Holdings Limited 20251204 0 11.66 11.91 11.62 11.85 1071900 11.85 up up correct
KDP.US Keurig Dr Pepper Inc 20251204 0 28.24 28.61 28.2 28.58 15526600 28.3453 up down incorrect
KE.US Kimball Electronics Inc 20251204 0 29.2 29.93 29.03 29.47 146972 29.47 up down incorrect
KELYA.US Kelly Services Inc 20251204 0 8.77 8.89 8.49 8.69 731978 8.6203 down down correct
KELYB.US Kelly Services Inc 20251204 0 8.72 8.72 8.7 8.7 700 8.6605 down down correct
KEQU.US Kewaunee Scientific Corporation 20251204 0 38.34 39.95 37.905 39.27 2271 39.27 up up correct
KFFB.US Kentucky First Federal Bancorp 20251204 0 4.31 4.31 4.31 4.31 1347 4.31
KFRC.US Kforce Inc 20251204 0 30.16 30.16 29.45 29.73 172900 28.9183 down down correct
KHC.US The Kraft Heinz Company 20251204 0 25.01 25.14 24.54 24.59 11029900 24.1841 down down correct
KIDS.US OrthoPediatrics Corp 20251204 0 17.92 18.3135 17.71 18.17 101786 18.17 up up correct
KINS.US Kingstone Companies Inc 20251204 0 14.94 15.165 14.835 15.13 115239 15.0834 up up correct
KLAC.US KLA Corporation 20251204 0 1202.5601 1217.0601 1197.8101 1208.08 703200 1206.5123 up up correct
KLDO.US Kaleido Biosciences Inc 20251204 0 0.005 0.005 0.005 0.005 1208 0.005
KLIC.US Kulicke and Soffa Industries Inc 20251204 0 46.56 49.515 46.56 47.57 1137256 47.3569 up up correct
KLTR.US Kaltura Inc. Common Stock 20251204 0 1.57 1.662 1.54 1.6 541802 1.6 up up correct
KLXE.US KLX Energy Services Holdings Inc 20251204 0 1.64 1.8 1.615 1.79 167006 1.79 up up correct
KMDA.US Kamada Ltd 20251204 0 7.12 7.21 7.07 7.11 41455 7.11 down down correct
KNDI.US Kandi Technologies Group Inc 20251204 0 0.9 0.93 0.9 0.9202 140097 0.9202 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251204 0 40.35 41.48 39.79 40.99 331068 40.99 up up correct
KNSL.US Kinsale Capital Group Inc 20251204 0 374.52 375.875 360.38 361.26 345000 361.018 down down correct
KOD.US Kodiak Sciences Inc 20251204 0 22.65 24.76 22.5 24.76 653070 24.76 up up correct
KOPN.US Kopin Corporation 20251204 0 2.48 2.7488 2.475 2.71 3381951 2.71 up down incorrect
KOSS.US Koss Corporation 20251204 0 4.86 4.93 4.8 4.85 18300 4.85 down down correct
KPLT.US Katapult Holdings Inc 20251204 0 6.53 6.87 6.362 6.61 100834 6.61 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251204 0 0.0056 0.006 0.0055 0.0059 13886 0.0059 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20251204 0 2.12 2.17 2.09 2.15 50500 2.15 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20251204 0 5.41 6.045 5.368 5.91 134739 5.91 up up correct
KRKR.US 36Kr Holdings Inc 20251204 0 4.75 4.75 4.75 4.75 546 4.75
KRMD.US Repro Med Systems Inc 20251204 0 5.73 5.84 5.49 5.68 178241 5.68 down down correct
KRNT.US Kornit Digital Ltd 20251204 0 13.91 14.04 13.55 13.95 352228 13.95 up up correct
KRNY.US Kearny Financial Corp 20251204 0 7.38 7.445 7.33 7.42 380070 7.3209 up up correct
KROS.US Keros Therapeutics Inc 20251204 0 18.1 20.35 17.95 20.27 1191657 20.27 up up correct
KRT.US Karat Packaging Inc 20251204 0 22.38 22.51 21.83 22 155200 21.6148 down down correct
KRUS.US Kura Sushi USA Inc 20251204 0 51.35 55.26 50.965 54.94 371989 54.94 up up correct
KRYS.US Krystal Biotech Inc 20251204 0 215.8 222.66 213.8325 221.96 406343 221.96 up up correct
KTCC.US Key Tronic Corporation 20251204 0 2.53 2.68 2.5 2.63 8864 2.63 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20251204 0 72.52 78.32 72.28 77.68 2495448 77.68 up up correct
KTTA.US Pasithea Therapeutics Corp. 20251204 0 1.15 1.208 1.11 1.16 1460600 1.16 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251204 0 0.0467 0.0608 0.0327 0.0373 76529 0.0373 down down correct
KURA.US Kura Oncology Inc 20251204 0 12 12.32 11.9 11.98 1439358 11.98 down down correct
KVHI.US KVH Industries Inc 20251204 0 5.89 6.05 5.8792 5.91 57662 5.91 up up correct
KXIN.US Kaixin Auto Holdings 20251204 0 3.8 4.35 3.74 4.12 391000 4.12 up up correct
KYMR.US Kymera Therapeutics Inc 20251204 0 66.31 68.78 65.24 66.23 741600 66.23 down down correct
KZIA.US Kazia Therapeutics Limited 20251204 0 12.93 16.25 12.84 13.38 341700 13.38 up up correct
KZR.US Kezar Life Sciences Inc 20251204 0 6.15 6.25 6.13 6.25 23618 6.25 up up correct
LAKE.US Lakeland Industries Inc 20251204 0 15.8 15.85 15.18 15.22 82598 15.22 down down correct
LAMR.US Lamar Advertising Company (REIT) 20251204 0 132.25 132.9599 131.5544 132.5 246866 130.6266 up down incorrect
LAND.US Gladstone Land Corporation 20251204 0 9.21 9.27 9.16 9.22 359000 9.0892 up up correct
LANDM.US Gladstone Land Corporation 20251204 0 24.93 24.93 24.908 24.92 1400 24.8161 down down correct
LANDO.US Gladstone Land Corporation 20251204 0 19.19 19.33 18.82 18.97 34900 18.61 down down correct
LARAX.US LARAX 20251204 0 8.64 8.64 8.64 8.64 0 8.5118
LARK.US Landmark Bancorp Inc 20251204 0 27.9 28 27.26 28 5600 27.786 up up correct
LASR.US nLIGHT Inc 20251204 0 33.92 36.48 33.775 36.34 761069 36.34 up up correct
LAUR.US Laureate Education Inc 20251204 0 30.93 31.525 30.93 31.08 1171067 31.08 up up correct
LAZR.US Luminar Technologies Inc 20251204 0 0.89 1.14 0.89 1.03 16903961 1.03 up up correct
LBRDA.US Liberty Broadband Corporation 20251204 0 46.29 46.4539 45.31 46.13 75603 46.13 down down correct
LBRDK.US Liberty Broadband Corporation 20251204 0 46.35 46.61 45.47 46.29 1089923 46.29 down down correct
LBRDP.US Liberty Broadband Corporation 20251204 0 24.55 24.575 24.367 24.389 6600 23.9532 down down correct
LBTYA.US Liberty Global plc 20251204 0 11.32 11.43 10.99 11.07 1550018 11.07 down down correct
LBTYB.US Liberty Global plc 20251204 0 11.34 11.34 11.34 11.34 0 11.34
LBTYK.US Liberty Global plc 20251204 0 11.24 11.49 10.88 10.96 893831 10.96 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251204 0 29.62 29.7 29.6 29.7 26267 29.6693 up up correct
LCID.US Lucid Group Inc. Common Stock 20251204 0 13.79 14.2 13.51 14.15 7706400 14.15 up down incorrect
LCNB.US LCNB Corp 20251204 0 16.1 16.18 16.03 16.06 23198 15.852 down up incorrect
LCRDX.US LCRDX 20251204 0 8.64 8.64 8.64 8.64 0 8.4337
LCRUX.US LCRUX 20251204 0 8.64 8.64 8.64 8.64 0 8.512
LCUT.US Lifetime Brands Inc 20251204 0 4.13 4.3182 4.1 4.27 51464 4.2166 up up correct
LE.US Lands' End Inc 20251204 0 16.67 16.72 16.045 16.57 154304 16.57 down down correct
LECO.US Lincoln Electric Holdings Inc 20251204 0 239.94 244.58 238.64 244.05 312185 243.2578 up up correct
LEDS.US SemiLEDs Corporation 20251204 0 1.81 1.8799 1.81 1.85 24027 1.85 up up correct
LEE.US Lee Enterprises Incorporated 20251204 0 3.8 3.99 3.8 3.86 12377 3.86 up up correct
LEGH.US Legacy Housing Corporation 20251204 0 19.98 20.25 19.87 20.18 114225 20.18 up up correct
LEGN.US Legend Biotech Corporation 20251204 0 27.82 28.96 27.38 27.81 1491900 27.81 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251204 0 46.25 46.25 46.25 46.25 0 45.6428
LESL.US Leslie's Inc 20251204 0 2.84 2.8901 2.69 2.72 202890 2.72 down up incorrect
LEXX.US Lexaria Bioscience Corp 20251204 0 1.09 1.17 1.055 1.12 212900 1.12 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20251204 0 0.0268 0.0282 0.0252 0.0252 5047 0.0252 down down correct
LFMD.US LifeMD Inc 20251204 0 3.74 3.84 3.645 3.73 1241870 3.73 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251204 0 22.75 22.75 22.75 22.75 600 22.2079
LFST.US LifeStance Health Group Inc. Common Stock 20251204 0 6.4 6.48 6.295 6.46 1348964 6.46 up up correct
LFUS.US Littelfuse Inc 20251204 0 256.64 259.89 253.53 258.99 160996 258.4329 up down incorrect
LFVN.US LifeVantage Corporation 20251204 0 6.81 7.15 6.74 6.97 143000 6.9025 up up correct
LGHL.US Lion Group Holding Ltd 20251204 0 5.49 5.58 4.3 4.38 947914 4.38 down down correct
LGIH.US LGI Homes Inc 20251204 0 53.72 53.85 50.17 50.61 380657 50.61 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251204 0 192.75 194.9 187.87 188.5 194300 188.5 down down correct
LGO.US Largo Resources Ltd 20251204 0 1.1 1.1 1.02 1.04 431939 1.04 down down correct
LGVN.US Longeveron Inc 20251204 0 0.636 0.64 0.624 0.633 277900 0.633 down up incorrect
LI.US Li Auto Inc 20251204 0 17.51 17.66 17.355 17.59 4926168 17.59 up up correct
LIDR.US Aeye Inc 20251204 0 2.62 2.78 2.61 2.72 1397264 2.72 up up correct
LIDRW.US AEye Inc 20251204 0 0.0909 0.1069 0.09 0.1069 64738 0.1069 up up correct
LILA.US Liberty Latin America Ltd 20251204 0 8.68 8.83 8.5398 8.76 402469 8.76 up up correct
LILAK.US Liberty Latin America Ltd 20251204 0 8.74 8.9 8.62 8.8 725523 8.8 up up correct
LINC.US Lincoln Educational Services Corporation 20251204 0 22.2 22.71 21.98 22.69 172840 22.69 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20251204 0 12 12.125 11.785 11.97 454617 11.97 down down correct
LINK.US Interlink Electronics Inc 20251204 0 3.62 3.82 3.49 3.59 26300 3.59 down down correct
LIQT.US LiqTech International Inc 20251204 0 1.98 2.14 1.8119 1.91 30579 1.91 down down correct
LITE.US Lumentum Holdings Inc 20251204 0 309.53 330.3 306 327.85 4444528 327.85 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251204 0 3.35 3.67 3.266 3.58 593100 3.58 up up correct
LIVE.US Live Ventures Incorporated 20251204 0 10.4 10.4 9.92 9.99 3400 9.99 down down correct
LIVN.US LivaNova PLC 20251204 0 63.18 64.18 62.56 63.9 496023 63.9 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20251204 0 4.18 4.3 4.055 4.25 69315 4.25 up up correct
LKFN.US Lakeland Financial Corporation 20251204 0 58.88 59.9742 58.42 58.87 70948 58.3669 down down correct
LKQ.US LKQ Corporation 20251204 0 29.25 29.46 28.6 28.87 3026219 28.87 down up incorrect
LMAT.US LeMaitre Vascular Inc 20251204 0 84.55 86.79 83.16 85.7 233590 85.7 up up correct
LMB.US Limbach Holdings Inc 20251204 0 71.87 76.65 71.87 75.15 150259 75.15 up up correct
LMFA.US LM Funding America Inc 20251204 0 0.932 0.96 0.907 0.955 224500 0.955 up up correct
LMNR.US Limoneira Company 20251204 0 14.15 14.15 13.78 13.84 64478 13.7564 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20251204 0 0.057 0.057 0.057 0.057 400 0.057
LNSR.US LENSAR Inc 20251204 0 10.54 11.55 10.42 11.39 108441 11.39 up down incorrect
LNT.US Alliant Energy Corporation 20251204 0 66.12 66.575 65.48 65.71 2795376 65.18 down up incorrect
LNTH.US Lantheus Holdings Inc 20251204 0 59.83 62.6 59.14 61.87 1320600 61.87 up up correct
LOAN.US Manhattan Bridge Capital Inc 20251204 0 4.73 4.825 4.67 4.69 25582 4.5752 down down correct
LOB.US Live Oak Bancshares Inc 20251204 0 32.95 33.25 32.78 32.83 229100 32.803 down down correct
LOCO.US El Pollo Loco Holdings Inc 20251204 0 11.3 11.38 11.16 11.22 246998 11.22 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20251204 0 7.65 7.65 7.38 7.5 398500 7.5 down up incorrect
LOGI.US Logitech International S.A 20251204 0 118.86 119.72 118.78 119.12 436459 119.12 up down incorrect
LOOP.US Loop Industries Inc 20251204 0 1.07 1.11 1.05 1.09 57539 1.09 up up correct
LOPE.US Grand Canyon Education Inc 20251204 0 154.31 156.45 154.31 155.72 345010 155.72 up up correct
LOVE.US The Lovesac Company 20251204 0 14.06 14.199 13.76 13.96 324373 13.96 down down correct
LPCN.US Lipocine Inc 20251204 0 3.06 3.149 2.98 3.1 16683 3.1 up up correct
LPLA.US LPL Financial Holdings Inc 20251204 0 363.99 369.46 360.82 369.18 439490 369.18 up up correct
LPRO.US Open Lending Corporation 20251204 0 1.83 1.86 1.8008 1.85 199059 1.85 up up correct
LPSN.US LivePerson Inc 20251204 0 4.89 5.18 4.8419 5.14 171265 5.14 up down incorrect
LPTH.US LightPath Technologies Inc 20251204 0 8.35 9.13 8.27 9.02 1577970 9.02 up down incorrect
LQDA.US Liquidia Corporation 20251204 0 33.53 34.08 33.0001 33.92 881178 33.92 up up correct
LQDT.US Liquidity Services Inc 20251204 0 30.27 30.27 29.72 29.89 152893 29.89 down down correct
LRCX.US Lam Research Corporation 20251204 0 157.05 158.52 154.92 157.09 8834700 156.902 up up correct
LRMR.US Larimar Therapeutics Inc 20251204 0 3.43 3.745 3.36 3.68 1012583 3.68 up up correct
LSBK.US Lake Shore Bancorp Inc 20251204 0 15 15.1 14.975 15.02 7646 14.9317 up up correct
LSCC.US Lattice Semiconductor Corporation 20251204 0 74.82 76.525 74.04 75.83 1872222 75.83 up up correct
LSTR.US Landstar System Inc 20251204 0 140.3 143.02 137.06 140.68 414593 138.4278 up up correct
LTAFX.US Altst Strgs Fd A 20251204 0 14.7 14.7 14.7 14.7 0 14.0716
LTBR.US Lightbridge Corporation 20251204 0 16.19 17.95 16.06 17.79 1068100 17.79 up up correct
LTCFX.US Alternative Strategies Fund Class C 20251204 0 13.68 13.68 13.68 13.68 0 13.68
LTCH.US Latch Inc 20251204 0 0.12 0.12 0.12 0.12 15100 0.12
LTIFX.US LTIFX 20251204 0 14.91 14.91 14.91 14.91 0 14.91
LTRN.US Lantern Pharma Inc 20251204 0 3.61 3.77 3.53 3.77 46560 3.77 up up correct
LTRX.US Lantronix Inc 20251204 0 5.6 5.68 5.4546 5.62 292343 5.62 up up correct
LTRYW.US Lottery Com 20251204 0 0.0109 0.0124 0.0092 0.0122 44617 0.0122 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251204 0 1.04 1.07 1.03 1.06 655710 1.06 up up correct
LULU.US Lululemon Athletica Inc 20251204 0 182.71 184.9 179.59 183.6 2973300 183.6 up up correct
LUNA.US Luna Innovations Incorporated 20251204 0 1.49 1.5 1.49 1.49 24900 1.49
LUNG.US Pulmonx Corporation 20251204 0 1.88 2.16 1.85 2.14 994753 2.14 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251204 0 5.0231 5.4 5.0201 5.33 16429 5.33 up up correct
LVO.US LiveOne Inc 20251204 0 4.69 4.96 4.49 4.61 252758 4.61 down down correct
LWAY.US Lifeway Foods Inc 20251204 0 24.27 24.58 23.74 24.08 76470 24.08 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251204 0 4.04 4.43 3.99 4.21 1280347 4.21 up up correct
LX.US LexinFintech Holdings Ltd 20251204 0 3.15 3.305 3.15 3.24 2271329 3.24 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20251204 0 0.32 0.32 0.308 0.319 100100 0.319 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20251204 0 1.41 1.43 1.38 1.42 1440121 1.42 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20251204 0 22.48 25.59 21.39 25.46 93527 25.46 up up correct
LYFT.US Lyft Inc 20251204 0 22.395 22.605 21.91 22.52 9324188 22.52 up up correct
LYRA.US Lyra Therapeutics Inc 20251204 0 4.05 4.5618 3.93 4.5 46688 4.5 up up correct
LYTS.US LSI Industries Inc 20251204 0 18.44 19.01 18.44 18.72 117793 18.6777 up down incorrect
LZ.US LegalZoom.com Inc 20251204 0 9.55 9.635 9.41 9.45 2143366 9.45 down up incorrect
MANH.US Manhattan Associates Inc 20251204 0 179.47 180.77 178.25 178.6 404585 178.6 down down correct
MAPS.US WM Technology Inc 20251204 0 0.8825 0.9222 0.8807 0.9068 762806 0.9068 up up correct
MAPSW.US WM Technology Inc 20251204 0 0.0144 0.0144 0.0131 0.0131 5434 0.0131 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251204 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251204 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251204 0 302.93 306.65 292.37 296 2268200 295.4292 down down correct
MARA.US Marathon Digital Holdings Inc 20251204 0 12.33 12.59 12.12 12.44 32405800 12.44 up up correct
MARK.US Remark Holdings Inc 20251204 0 0.004 0.005 0.004 0.004 7382 0.004
MARPS.US Marine Petroleum Trust 20251204 0 4.31 4.45 4.19 4.37 11800 4.2735 up up correct
MASI.US Masimo Corporation 20251204 0 138.27 142.29 135.29 142.26 1043827 142.26 up up correct
MASS.US 908 Devices Inc 20251204 0 6.21 6.65 6.01 6.65 340398 6.65 up up correct
MAT.US Mattel Inc 20251204 0 21.19 21.39 21.02 21.13 3042700 21.13 down down correct
MATW.US Matthews International Corporation 20251204 0 24.61 24.88 23.93 24.5 310165 24.27 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20251204 0 2.85 3.06 2.82 2.99 30258 2.99 up up correct
MBCN.US Middlefield Banc Corp 20251204 0 35.96 36 35.64 35.88 9889 35.665 down up incorrect
MBIN.US Merchants Bancorp 20251204 0 34.19 34.76 34.19 34.63 137961 34.5344 up up correct
MBINN.US Merchants Bancorp 20251204 0 19.07 19.46 18.91 18.97 20700 18.5952 down down correct
MBIO.US Mustang Bio Inc 20251204 0 1.19 1.33 1.18 1.32 98742 1.32 up up correct
MBOT.US Microbot Medical Inc 20251204 0 2.46 2.56 2.43 2.46 5034534 2.46
MBRX.US Moleculin Biotech Inc 20251204 0 7.53 7.75 7.27 7.71 127923 7.71 up up correct
MBUU.US Malibu Boats Inc 20251204 0 27.14 28.23 27.0404 27.59 441113 27.59 up up correct
MBWM.US Mercantile Bank Corporation 20251204 0 47.4 47.77 47.28 47.51 63917 46.776 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251204 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251204 0 27.27 27.27 26.88 27.05 25900 26.8208 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20251204 0 18.42 18.62 18.22 18.59 96540 18.59 up down incorrect
MCHP.US Microchip Technology Incorporated 20251204 0 63.97 65.49 63.22 64.72 12641900 64.3412 up up correct
MCHX.US Marchex Inc 20251204 0 1.61 1.6871 1.6 1.67 9356 1.67 up up correct
MCRB.US Seres Therapeutics Inc 20251204 0 17.5 17.9 16.8 17.9 116026 17.9 up up correct
MCRI.US Monarch Casino & Resort Inc 20251204 0 95.63 96.42 95.63 96.17 63448 95.8698 up up correct
MDB.US MongoDB Inc 20251204 0 405.62 407.52 394 396.73 2516700 396.73 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20251204 0 582.59 594.27 573 586.21 219569 586.21 up up correct
MDIA.US MediaCo Holding Inc 20251204 0 0.9298 0.9399 0.874 0.9 5893 0.9 down down correct
MDLZ.US Mondelez International Inc 20251204 0 56.17 56.31 55.33 55.8 9805500 55.291 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20251204 0 5 5 4.84 4.85 19506 4.85 down down correct
MDWD.US MediWound Ltd 20251204 0 17.75 18.18 17.5 17.98 123629 17.98 up down incorrect
MDXG.US MiMedx Group Inc 20251204 0 6.95 6.95 6.78 6.86 669300 6.86 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20251204 0 3.52 3.74 3.52 3.64 86300 3.64 up up correct
MEDP.US Medpace Holdings Inc 20251204 0 574.09 576.2882 530.96 544.77 580094 544.77 down down correct
MELI.US MercadoLibre Inc 20251204 0 2128.51 2151.3275 2079.08 2139.56 443086 2139.56 up up correct
MEOH.US Methanex Corporation 20251204 0 37.25 38.32 37.105 37.38 500500 37.2025 up up correct
MERC.US Mercer International Inc 20251204 0 1.95 1.95 1.825 1.87 488360 1.87 down down correct
MESO.US Mesoblast Limited 20251204 0 16.98 17.52 16.8001 17.19 212114 17.19 up up correct
METC.US Ramaco Resources Inc 20251204 0 16.39 18.4 16.3139 18.2 3245161 18.2 up up correct
MFH.US Mercurity Fintech Holding Inc 20251204 0 6.98 7.84 6.98 7.44 212998 7.44 up up correct
MFIN.US Medallion Financial Corp 20251204 0 10.23 10.23 9.98 10.02 33541 10.02 down down correct
MGEE.US MGE Energy Inc 20251204 0 79.61 80.21 78.56 78.92 101841 78.4648 down down correct
MGIC.US Magic Software Enterprises Ltd 20251204 0 25 25.26 24.91 25.23 51093 25.0875 up up correct
MGNI.US Magnite Inc 20251204 0 14.43 14.49 14.1 14.38 1426000 14.38 down down correct
MGNX.US MacroGenics Inc 20251204 0 1.4 1.47 1.365 1.38 2643704 1.38 down down correct
MGPI.US MGP Ingredients Inc 20251204 0 23.74 24.71 23.51 24.7 436705 24.7 up down incorrect
MGRC.US McGrath RentCorp 20251204 0 103.93 104.295 103.115 103.32 74036 102.8696 down down correct
MGTX.US MeiraGTx Holdings plc 20251204 0 8.1 8.705 7.93 8.6 453046 8.6 up up correct
MGYR.US Magyar Bancorp Inc 20251204 0 16.75 17 16.75 16.76 4032 16.6669 up up correct
MIDD.US The Middleby Corporation 20251204 0 120.84 126.36 120.84 125.86 1078862 125.86 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251204 0 4.89 5.02 4.58 4.75 88258 4.75 down down correct
MIND.US MIND Technology Inc 20251204 0 9.83 10.36 9.7001 10.19 121832 10.19 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251204 0 70.64 71.98 69.86 71.53 234165 71.53 up up correct
MIST.US Milestone Pharmaceuticals Inc 20251204 0 2.65 2.66 2.575 2.64 3493000 2.64 down up incorrect
MITK.US Mitek Systems Inc 20251204 0 9.26 9.29 9.06 9.29 378882 9.29 up down incorrect
MKSI.US MKS Instruments Inc 20251204 0 161.44 164.06 160.56 163.35 843600 163.1925 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20251204 0 16.22 16.22 16.22 16.22 1000 16.22
MKTX.US MarketAxess Holdings Inc 20251204 0 163.9 169.49 163.9 167.25 821641 166.5161 up up correct
MLAB.US Mesa Laboratories Inc 20251204 0 76.22 80.3099 75.55 77.15 128663 77.0208 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20251204 0 10.381 10.4 10.36 10.4 1518 10.4 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20251204 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251204 0 8.9 8.965 8.75 8.83 862649 8.83 down down correct
MLKN.US MillerKnoll Inc 20251204 0 15.92 15.98 15.52 15.97 668270 15.8262 up up correct
MMLP.US Martin Midstream Partners L.P 20251204 0 2.6 2.62 2.6 2.6 4678 2.5953
MMSI.US Merit Medical Systems Inc 20251204 0 84.29 84.92 83.44 84.09 677116 84.09 down down correct
MMYT.US MakeMyTrip Limited 20251204 0 73.58 75.72 72.99 74.84 658778 74.84 up up correct
MNDO.US MIND C.T.I. Ltd 20251204 0 1.21 1.2199 1.19 1.2199 10037 1.2199 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20251204 0 155.89 158.06 152.405 154.76 1097100 154.76 down down correct
MNKD.US MannKind Corporation 20251204 0 5.6 5.81 5.58 5.71 2361700 5.71 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20251204 0 11.91 12.545 11.8 12.43 1200072 12.43 up up correct
MNOV.US MediciNova Inc 20251204 0 1.53 1.55 1.48 1.55 103785 1.55 up up correct
MNPR.US Monopar Therapeutics Inc 20251204 0 75.47 79.9 75.47 79.47 155100 79.47 up up correct
MNRO.US Monro Inc 20251204 0 19 19.32 18.82 19.27 821800 19.0321 up up correct
MNSB.US MainStreet Bancshares Inc 20251204 0 20.08 20.33 19.85 20.05 69711 19.9623 down down correct
MNSBP.US MainStreet Bancshares Inc 20251204 0 24.85 24.85 24.8 24.8 800 24.3307 down down correct
MNST.US Monster Beverage Corporation 20251204 0 73.94 74.18 73.07 73.26 4520846 73.26 down down correct
MNTK.US Montauk Renewables Inc 20251204 0 1.73 1.8 1.71 1.77 79994 1.77 up up correct
MNTS.US Momentus Inc 20251204 0 0.822 0.84 0.765 0.79 58901 14.1071 down down correct
MNTSW.US Momentus Inc 20251204 0 0.0205 0.0233 0.017 0.0207 108144 0.0207 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20251204 0 40.49 41.115 40.25 40.82 147960 40.5857 up up correct
MOGO.US Mogo Inc 20251204 0 1.21 1.24 1.2034 1.21 61494 1.21
MOLN.US Molecular Partners AG American Depositary Shares 20251204 0 4.33 4.515 4.32 4.515 1135 4.515 up up correct
MOMO.US Momo Inc 20251204 0 6.95 6.99 6.93 6.96 296430 6.96 up up correct
MORN.US Morningstar Inc 20251204 0 217.68 219.255 213.525 216.94 292157 216.4409 down down correct
MOTS.US Motus GI Holdings Inc 20251204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251204 0 9.49 9.49 8.82 8.86 143729 8.86 down down correct
MPAA.US Motorcar Parts of America Inc 20251204 0 13.06 13.21 12.94 12.98 85681 12.98 down down correct
MPB.US Mid Penn Bancorp Inc 20251204 0 29.85 30.31 29.85 30.08 84018 29.8884 up up correct
MPWR.US Monolithic Power Systems Inc 20251204 0 950.1 959.38 931.975 952.74 479087 951.1313 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20251204 0 4.75 4.76 4.59 4.74 2319700 4.74 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20251204 0 0.8 0.8 0.75 0.783 8600 0.783 down up incorrect
MRAM.US Everspin Technologies Inc 20251204 0 8.42 8.725 8.4038 8.6 163615 8.6 up up correct
MRBK.US Meridian Corporation 20251204 0 16.5 16.59 16.41 16.46 69617 16.3487 down down correct
MRCC.US Monroe Capital Corporation 20251204 0 6.43 6.61 6.3625 6.6 124972 6.4172 up up correct
MRCY.US Mercury Systems Inc 20251204 0 70.44 72.22 70.31 71.35 558235 71.35 up up correct
MREO.US Mereo BioPharma Group plc 20251204 0 1.94 2.06 1.9 2.04 2431326 2.04 up up correct
MRKR.US Marker Therapeutics Inc 20251204 0 1.3 1.43 1.27 1.42 506405 1.42 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251204 0 2.05 2.15 2.03 2.135 757692 2.135 up up correct
MRNA.US Moderna Inc 20251204 0 25.2 25.895 24.7 25.49 8531800 25.49 up up correct
MRSN.US Mersana Therapeutics Inc 20251204 0 27.9 28.36 27.31 27.47 70526 27.47 down down correct
MRTN.US Marten Transport Ltd 20251204 0 11.09 11.23 11.06 11.19 744921 11.1332 up up correct
MRUS.US Merus N.V 20251204 0 96.11 96.27 96.01 96.22 1425949 96.22 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20251204 0 3.48 3.755 3.47 3.7 1728288 3.7 up up correct
MRVL.US Marvell Technology Inc 20251204 0 99.405 102.77 97.18 98.19 23981760 98.1194 down down correct
MS.US PO 20251204 0 17.5 17.55 17.4 17.42 127693 17.1606 down down correct
MSBI.US Midland States Bancorp Inc 20251204 0 18.69 20.24 18.69 20.01 488031 19.7339 up up correct
MSEX.US Middlesex Water Company 20251204 0 50.96 52.41 50.86 51.35 183098 51.0163 up up correct
MSFT.US Microsoft Corporation 20251204 0 479.76 481.322 476.49 480.84 22318160 479.745 up up correct
MSGM.US Motorsport Games Inc 20251204 0 2.73 2.88 2.7 2.79 46700 2.79 up up correct
MSTR.US MicroStrategy Incorporated 20251204 0 186.02 191 182.35 186.01 16474400 186.01 down down correct
MTC.US Mmtec Inc 20251204 0 2.47 2.7 2.41 2.66 108700 2.66 up up correct
MTCH.US Match Group Inc 20251204 0 33.71 33.98 33.35 33.88 2493100 33.6817 up up correct
MTEX.US Mannatech Incorporated 20251204 0 9.17 9.675 9.17 9.3 1495 9.3 up up correct
MTLS.US Materialise NV 20251204 0 6.06 6.06 5.86 5.97 327455 5.97 down down correct
MTRX.US Matrix Service Company 20251204 0 11.69 12.02 11.64 12 211889 12 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251204 0 183.36 190 181.245 187.06 1687072 187.06 up up correct
MU.US Micron Technology Inc 20251204 0 230.28 234.16 223.33 226.65 23513900 226.5585 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251204 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251204 0 27.2 27.32 26 27.19 97877 27.0254 down down correct
MVIS.US MicroVision Inc 20251204 0 0.88 0.93 0.87 0.92 4078900 0.92 up up correct
MVST.US Microvast Holdings Inc 20251204 0 3.51 3.75 3.45 3.72 5829893 3.72 up up correct
MVSTW.US Microvast Holdings Inc 20251204 0 0.19 0.23 0.1817 0.218 120666 0.218 up up correct
MXCT.US MaxCyte Inc. 20251204 0 1.51 1.62 1.4986 1.58 578277 1.58 up up correct
MYFW.US First Western Financial Inc 20251204 0 24.38 24.7 23.72 24.06 56086 24.06 down up incorrect
MYGN.US Myriad Genetics Inc 20251204 0 7.31 7.375 7.15 7.33 695097 7.33 up down incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251204 0 1.11 1.2 1.11 1.17 128661 1.17 up up correct
MYPS.US Playstudios Inc 20251204 0 0.67 0.67 0.625 0.6444 340463 0.6444 down down correct
MYPSW.US MYPSW 20251204 0 0.013 0.013 0.013 0.013 0 0.013
MYRG.US MYR Group Inc 20251204 0 218.68 232 215.05 230.23 262300 230.23 up up correct
MYSZ.US My Size Inc 20251204 0 1.05 1.05 0.982 1.01 248000 1.01 down down correct
NAII.US Natural Alternatives International Inc 20251204 0 3.5 3.5 3.45 3.45 994 3.45 down down correct
NAOV.US NanoVibronix Inc 20251204 0 4.15 4.15 4 4.09 21328 4.09 down down correct
NATH.US Nathan's Famous Inc 20251204 0 94.59 95.54 93.07 93.07 77599 92.6081 down down correct
NATR.US Nature's Sunshine Products Inc 20251204 0 21.09 21.38 20.86 21.17 64900 21.17 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20251204 0 2.08 2.18 2 2.07 313742 2.07 down up incorrect
NAVI.US Navient Corporation 20251204 0 12.53 12.68 12.405 12.45 1043735 12.0603 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20251204 0 152 154.31 151.01 154.22 599645 154.22 up up correct
NBN.US Northeast Bank 20251204 0 91.51 93.14 90.7427 92.59 49161 92.5823 up up correct
NBST.US Newbury Street Acquisition Corporation 20251204 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251204 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251204 0 42.04 42.25 41.765 41.82 134094 41.4578 down down correct
NBTX.US Nanobiotix S.A 20251204 0 21.6 22.05 21.415 21.82 27528 21.82 up up correct
NCMI.US National CineMedia Inc 20251204 0 4.15 4.32 4.115 4.13 718907 4.13 down down correct
NCNA.US NuCana plc 20251204 0 4.19 4.48 4.142 4.43 45500 4.43 up up correct
NCNO.US nCino Inc 20251204 0 27.05 27.5 24.24 24.35 5578700 24.35 down down correct
NCSM.US NCS Multistage Holdings Inc 20251204 0 37.52 39.5 37.52 39.5 4669 39.5 up up correct
NCTY.US The9 Limited 20251204 0 6.83 7.11 6.7 6.92 16600 6.92 up up correct
NDAQ.US Nasdaq Inc 20251204 0 88.32 90.39 88.1141 90.29 4624394 90.02 up down incorrect
NDLS.US Noodles & Company 20251204 0 0.932 0.9747 0.87 0.9411 51793 7.5288 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20251204 0 5.3 5.83 5.08 5.5 387000 5.5 up down incorrect
NDSN.US Nordson Corporation 20251204 0 238.75 240.6725 237.46 238.41 350313 237.5829 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251204 0 22.07 22.19 21.71 21.955 36874 21.7622 down down correct
NEGG.US Newegg Commerce Inc 20251204 0 75.32 78.3 73.73 78 173200 78 up up correct
NEO.US NeoGenomics Inc 20251204 0 12.11 12.26 11.94 12.17 1234000 12.17 up up correct
NEOG.US Neogen Corporation 20251204 0 5.95 5.97 5.82 5.93 2964650 5.93 down down correct
NEON.US Neonode Inc 20251204 0 2.34 2.49 2.31 2.46 304700 2.46 up up correct
NEPH.US Nephros Inc 20251204 0 5.35 5.9 5.2461 5.785 70698 5.785 up up correct
NERV.US Minerva Neurosciences Inc 20251204 0 3.27 3.79 3.27 3.74 35800 3.74 up up correct
NESR.US National Energy Services Reunited Corp 20251204 0 14.77 14.945 14.6 14.72 1367200 14.72 down down correct
NEWT.US Newtek Business Services Corp 20251204 0 11.24 11.32 11.14 11.23 200873 11.0555 down up incorrect
NEXI.US NexImmune Inc 20251204 0 0.0001 0.0001 0.0001 0.0001 1507 0.0001
NEXT.US NextDecade Corporation 20251204 0 6.11 6.265 6.0181 6.23 2608320 6.23 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251204 0 11.42 11.49 11.345 11.43 132901 11.3207 up up correct
NFE.US New Fortress Energy Inc 20251204 0 1.35 1.51 1.27 1.4 24989061 1.4 up down incorrect
NFLX.US Netflix Inc 20251204 0 103.57 103.8 101.77 103.22 51779141 103.22 down down correct
NHTC.US Natural Health Trends Corp 20251204 0 2.81 2.94 2.75 2.79 28500 2.7154 down down correct
NICE.US NICE Ltd 20251204 0 106.21 108.88 105.36 107.67 883714 107.67 up up correct
NICHX.US NICHX 20251204 0 26.77 26.77 26.77 26.77 0 26.1678
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251204 0 3.36 3.48 3.36 3.45 6757 3.45 up down incorrect
NIU.US Niu Technologies 20251204 0 3.46 3.54 3.35 3.49 390071 3.49 up down incorrect
NKSH.US National Bankshares Inc 20251204 0 30.72 30.72 30.23 30.23 8769 30.23 down up incorrect
NKTR.US Nektar Therapeutics 20251204 0 56.9 57.86 54.745 57.69 476097 57.69 up up correct
NKTX.US Nkarta Inc 20251204 0 1.77 1.85 1.75 1.84 717448 1.84 up up correct
NMFC.US New Mountain Finance Corporation 20251204 0 9.72 9.8 9.645 9.67 882787 9.347 down down correct
NMIH.US NMI Holdings Inc 20251204 0 38.07 38.3799 37.37 37.5 386897 37.5 down down correct
NMRD.US Nemaura Medical Inc 20251204 0 0.0002 0.0002 0.0002 0.0002 500 0.0002
NMRK.US Newmark Group Inc 20251204 0 17.61 17.965 17.5015 17.79 1098927 17.79 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20251204 0 0.6925 0.72 0.6666 0.671 71403 0.671 down down correct
NNAVW.US NextNav Inc. Warrant 20251204 0 5.78 6.25 5.66 6.25 38510 6.25 up up correct
NNBR.US NN Inc 20251204 0 1.28 1.35 1.25 1.27 527578 1.27 down up incorrect
NNDM.US Nano Dimension Ltd 20251204 0 1.8 1.83 1.79 1.79 2417600 1.79 down up incorrect
NNOX.US Nano 20251204 0 3.82 3.85 3.7 3.83 1324672 3.83 up down incorrect
NODK.US NI Holdings Inc 20251204 0 13.46 13.46 13.12 13.2 5437 13.2 down up incorrect
NOTV.US Inotiv Inc 20251204 0 0.8678 0.9 0.8404 0.8789 598906 0.8789 up up correct
NOVT.US Novanta Inc 20251204 0 114.98 117.42 114.47 117.42 347015 117.42 up up correct
NPCE.US NeuroPace Inc 20251204 0 16.5 17.09 16.14 16.97 223137 16.97 up up correct
NRC.US National Research Corporation 20251204 0 16.16 16.53 16.03 16.32 49410 16.1812 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251204 0 15.59 15.655 15.27 15.6 852814 15.6 up up correct
NRIM.US Northrim BanCorp Inc 20251204 0 24.78 25.41 24.19 25.05 132327 24.7399 up up correct
NRIX.US Nurix Therapeutics Inc 20251204 0 16.83 18.25 16.5 18.02 1563300 18.02 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251204 0 2.42 2.51 2.36 2.44 356710 2.44 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20251204 0 0.0816 0.087 0.0761 0.0869 2346 0.0869 up up correct
NSIT.US Insight Enterprises Inc 20251204 0 88.74 89.08 85.98 86 302635 86 down down correct
NSPR.US InspireMD Inc 20251204 0 1.91 1.92 1.84 1.92 73000 1.92 up up correct
NSSC.US Napco Security Technologies Inc 20251204 0 40.79 41.55 40.28 40.93 373854 40.797 up up correct
NSYS.US Nortech Systems Incorporated 20251204 0 7 7.05 6.99 7.05 4300 7.05 up up correct
NTAP.US NetApp Inc 20251204 0 114.66 116.54 114.28 115.99 1392898 115.4268 up up correct
NTCT.US NetScout Systems Inc 20251204 0 27.04 27.35 26.82 26.98 463665 26.98 down down correct
NTES.US NetEase Inc 20251204 0 140.96 140.96 138.59 139.74 577300 139.17 down down correct
NTGR.US NETGEAR Inc 20251204 0 26.21 27.15 26.05 26.89 407026 26.89 up up correct
NTIC.US Northern Technologies International Corporation 20251204 0 7.44 7.45 7.35 7.4 31168 7.3919 down up incorrect
NTLA.US Intellia Therapeutics Inc 20251204 0 8.91 9.915 8.852 9.74 5915559 9.74 up down incorrect
NTNX.US Nutanix Inc 20251204 0 47.355 47.8796 46.8 47.11 4175174 47.11 down up incorrect
NTRA.US Natera Inc 20251204 0 239.11 243.73 237.86 242.06 1234900 242.06 up up correct
NTRB.US Nutriband Inc. Common Stock 20251204 0 4.52 5.1699 4.52 5.06 23331 5.06 up up correct
NTRBW.US Nutriband Inc. Warrant 20251204 0 1.33 1.33 1.33 1.33 0 1.33
NTRS.US Northern Trust Corporation 20251204 0 132 133.8 132 133.21 831600 131.6718 up up correct
NTRSO.US Northern Trust Corporation 20251204 0 19.54 19.705 19.52 19.52 28400 19.2269 down down correct
NTWK.US NetSol Technologies Inc 20251204 0 2.925 2.948 2.83 2.85 30969 2.85 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251204 0 106.38 108.04 104.95 106.86 423049 106.86 up up correct
NUWE.US Nuwellis Inc 20251204 0 2.41 2.65 2.4 2.63 98200 2.63 up up correct
NVAX.US Novavax Inc 20251204 0 6.78 6.87 6.73 6.86 2086600 6.86 up up correct
NVCR.US NovoCure Limited 20251204 0 11.77 11.83 11.36 11.76 1787474 11.76 down down correct
NVDA.US NVIDIA Corporation 20251204 0 181.62 184.515 179.96 183.38 167364891 183.38 up up correct
NVEC.US NVE Corporation 20251204 0 65.59 67.57 65.59 67.47 36500 66.4703 up up correct
NVMI.US Nova Measuring Instruments Ltd 20251204 0 321.4 324.06 315.12 320.54 274582 320.54 down up incorrect
NVNO.US enVVeno Medical Corp 20251204 0 0.383 0.395 0.371 0.388 6991 13.58 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20251204 0 0.001 0.0021 0.001 0.001 8616 0.001
NVTS.US Navitas Semiconductor Corporation Common Stock 20251204 0 8.6 9.56 8.465 9.45 19073000 9.45 up up correct
NVVE.US Nuvve Holding Corp 20251204 0 0.185 0.191 0.176 0.182 135145 7.28 down down correct
NVVEW.US Nuvve Holding Corp 20251204 0 0.0165 0.0179 0.0162 0.0178 39950 0.0178 up up correct
NWBI.US Northwest Bancshares Inc 20251204 0 12.42 12.485 12.32 12.34 746272 12.1564 down down correct
NWE.US NorthWestern Corporation 20251204 0 66.31 66.85 65.48 65.67 451827 65.0311 down down correct
NWFL.US Norwood Financial Corp 20251204 0 28.94 29.2757 28.77 28.77 10945 28.4436 down up incorrect
NWL.US Newell Brands Inc 20251204 0 3.77 3.79 3.65 3.69 4932600 3.6341 down down correct
NWPX.US Northwest Pipe Company 20251204 0 59.25 60.7 58.265 60.09 104444 60.09 up up correct
NWS.US News Corporation 20251204 0 28.98 29.33 28.98 29.13 695200 29.13 up up correct
NWSA.US News Corporation 20251204 0 25.61 25.75 25.39 25.63 2466998 25.63 up up correct
NXPI.US NXP Semiconductors N.V 20251204 0 226.78 228.28 224.07 226.16 3614800 225.1544 down down correct
NXST.US Nexstar Media Group Inc 20251204 0 190.95 191.805 188.58 189.84 194330 188.3392 down down correct
NXTC.US NextCure Inc 20251204 0 12 13.44 12 12.73 32200 12.73 up up correct
NXTP.US Nextplay Technologies Inc 20251204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251204 0 4.685 4.83 4.685 4.81 25040 4.81 up up correct
OBLG.US Oblong Inc 20251204 0 2.2 2.4 2.14 2.14 64300 2.14 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20251204 0 27.06 27.5 27.05 27.37 25600 27.2207 up up correct
OCC.US Optical Cable Corporation 20251204 0 8.33 8.69 8.09 8.12 19500 8.12 down down correct
OCCI.US OFS Credit Company Inc 20251204 0 5.06 5.1 5.03 5.08 141300 4.7151 up up correct
OCCIO.US OFS Credit Company Inc 20251204 0 24.92 24.92 24.91 24.91 1200 24.5299 down down correct
OCFC.US OceanFirst Financial Corp 20251204 0 19.43 19.66 19.38 19.48 256503 19.2722 up up correct
OCG.US Oriental Culture Holding LTD 20251204 0 2.645 3.01 2.645 3.01 75 643.8056 up up correct
OCGN.US Ocugen Inc 20251204 0 1.21 1.255 1.195 1.24 3279400 1.24 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20251204 0 13.69 13.7556 13.56 13.58 801236 13.1803 down down correct
OCUL.US Ocular Therapeutix Inc 20251204 0 11.48 13 11.41 12.43 5820479 12.43 up up correct
ODFL.US Old Dominion Freight Line Inc 20251204 0 151.69 154.03 150.9 153.51 4582700 153.2959 up up correct
ODP.US The ODP Corporation 20251204 0 27.98 27.98 27.97 27.97 1255800 27.97 down down correct
OESX.US Orion Energy Systems Inc 20251204 0 17 18.18 17 17.89 187418 17.89 up up correct
OFIX.US Orthofix Medical Inc 20251204 0 15.84 15.99 15.73 15.9 134331 15.9 up up correct
OFLX.US Omega Flex Inc 20251204 0 27.95 28.7 27.95 28.38 21700 28.0583 up up correct
OFS.US OFS Capital Corporation 20251204 0 5.01 5.14 4.885 5.05 59380 4.8807 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251204 0 23.62 23.62 23.6 23.6 500 23.2968 down down correct
OGI.US OrganiGram Holdings Inc 20251204 0 1.67 1.72 1.64 1.64 270700 1.64 down down correct
OKTA.US Okta Inc 20251204 0 86.4 88.02 84.54 85.9 3669910 85.9 down up incorrect
OLB.US The OLB Group Inc 20251204 0 1.18 1.19 0.9696 1.08 123077 1.08 down down correct
OLED.US Universal Display Corporation 20251204 0 122.06 122.37 120.1605 121.46 352107 120.9959 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251204 0 118.46 120.49 115.6 118.24 957938 118.24 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20251204 0 27.26 28.446 26.93 27.64 2862000 27.64 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20251204 0 1.16 1.19 1.15 1.18 755065 1.18 up down incorrect
OM.US Outset Medical Inc 20251204 0 4.32 4.79 4.16 4.72 627100 4.72 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251204 0 104.63 104.63 102.26 102.86 99592 102.86 down down correct
OMCL.US Omnicell Inc 20251204 0 40.17 40.56 39.18 39.61 566395 39.61 down down correct
OMER.US Omeros Corporation 20251204 0 10.52 11.03 10.34 11.03 1267557 11.03 up up correct
OMEX.US Odyssey Marine Exploration Inc 20251204 0 2.09 2.15 2.0604 2.13 658473 2.13 up up correct
OMQS.US OMNIQ Corp. Common Stock 20251204 0 0.1601 0.1895 0.1601 0.1895 2497 0.1895 up up correct
ON.US ON Semiconductor Corporation 20251204 0 56.945 57.04 54.34 54.79 11174530 54.79 down down correct
ONB.US Old National Bancorp 20251204 0 22.05 22.42 22.02 22.41 2600900 22.1328 up up correct
ONCY.US Oncolytics Biotech Inc 20251204 0 0.91 0.9961 0.9 0.9807 1444966 0.9807 up up correct
ONDS.US Ondas Holdings Inc 20251204 0 8.635 9.34 8.52 9.19 106884700 9.19 up up correct
ONEW.US OneWater Marine Inc 20251204 0 11.45 11.495 11.15 11.19 121027 11.19 down down correct
OPBK.US OP Bancorp 20251204 0 13.67 13.86 13.62 13.64 90094 13.5269 down up incorrect
OPCH.US Option Care Health Inc 20251204 0 30.2 30.335 29.49 29.895 1720015 29.895 down down correct
OPEN.US Opendoor Technologies Inc 20251204 0 6.94 7.74 6.908 7.58 78940900 7.58 up up correct
OPGN.US OpGen Inc 20251204 0 9.21 10.87 8.81 10 5541 10 up up correct
OPHC.US OptimumBank Holdings Inc 20251204 0 4.15 4.15 4.05 4.05 64600 4.05 down down correct
OPINL.US Office Properties Income Trust 20251204 0 2.191 2.191 2.093 2.1 16400 2.1 down down correct
OPK.US OPKO Health Inc 20251204 0 1.36 1.37 1.3331 1.35 1282082 1.35 down down correct
OPRA.US Opera Limited 20251204 0 13.79 13.82 13.38 13.4 887676 13.0344 down down correct
OPRT.US Oportun Financial Corporation 20251204 0 5.2 5.28 5.1915 5.27 329762 5.27 up up correct
OPRX.US OptimizeRx Corporation 20251204 0 14.33 14.75 14.12 14.65 143500 14.65 up up correct
ORGN.US Origin Materials Inc 20251204 0 0.4683 0.498 0.4601 0.4851 845576 0.4851 up up correct
ORGNW.US Origin Materials Inc Warrant 20251204 0 0.012 0.012 0.012 0.012 300 0.012
ORGO.US Organogenesis Holdings Inc 20251204 0 4.97 4.9899 4.87 4.92 3248802 4.92 down down correct
ORGS.US Orgenesis Inc 20251204 0 0.75 0.75 0.75 0.75 200 0.75
ORIC.US ORIC Pharmaceuticals Inc 20251204 0 10.91 11.54 10.72 11.39 1266505 11.39 up up correct
ORLY.US O'Reilly Automotive Inc 20251204 0 99.1 100 98.78 99.51 3949000 99.51 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20251204 0 2.72 2.75 2.69 2.72 62265 2.5357
ORRF.US Orrstown Financial Services Inc 20251204 0 36.95 37.325 36.88 37.01 291222 36.7274 up up correct
OSBC.US Old Second Bancorp Inc 20251204 0 19.4 19.75 19.38 19.63 313654 19.5612 up up correct
OSIS.US OSI Systems Inc 20251204 0 272.83 275.335 270.055 271.01 204075 271.01 down down correct
OSPN.US OneSpan Inc 20251204 0 12.46 12.48 12.25 12.33 595936 12.33 down down correct
OSS.US One Stop Systems Inc 20251204 0 6.2 6.6964 6.135 6.56 827656 6.56 up up correct
OSUR.US OraSure Technologies Inc 20251204 0 2.55 2.59 2.51 2.57 788612 2.57 up up correct
OSW.US OneSpaWorld Holdings Limited 20251204 0 19.93 20.07 19.6 20.01 389283 20.01 up down incorrect
OTEX.US Open Text Corporation 20251204 0 33.52 33.99 33.49 33.77 5530100 33.1381 up up correct
OTLK.US Outlook Therapeutics Inc 20251204 0 1.97 2.1 1.93 2.06 2371179 2.06 up up correct
OTLY.US Oatly Group AB 20251204 0 12.02 12.605 12.02 12.44 60563 12.44 up down incorrect
OTTR.US Otter Tail Corporation 20251204 0 82.46 82.93 81.7001 82.6 126666 82.0512 up up correct
OVBC.US Ohio Valley Banc Corp 20251204 0 39.25 41.17 39.2 40.935 13219 40.7078 up up correct
OVID.US Ovid Therapeutics Inc 20251204 0 1.55 1.67 1.55 1.62 1476248 1.62 up up correct
OVLY.US Oak Valley Bancorp 20251204 0 28.046 28.05 27.95 28.05 5558 27.7208 up up correct
OWSCX.US OWSCX 20251204 0 19.54 19.54 19.54 19.54 0 19.0916
OXBR.US Oxbridge Re Holdings Limited 20251204 0 1.34 1.36 1.3 1.356 14153 1.356 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20251204 0 0.231 0.2486 0.21 0.21 7926 0.21 down down correct
OXLC.US Oxford Lane Capital Corp 20251204 0 15.3 15.39 15.22 15.28 782600 13.9023 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251204 0 24.165 24.165 24.165 24.165 2200 23.7429
OXLCP.US Oxford Lane Capital Corp 20251204 0 24.63 24.66 24.618 24.62 2700 24.2327 down down correct
OXSQ.US Oxford Square Capital Corp 20251204 0 1.84 1.85 1.84 1.84 582149 1.7408
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251204 0 24.08 24.08 24.08 24.08 0 23.7388
OZK.US Bank OZK 20251204 0 46.45 46.95 46.19 46.93 1352144 46.4801 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20251204 0 16.647 16.647 16.5 16.56 12200 16.2743 down down correct
PAA.US Plains All American Pipeline L.P 20251204 0 17.78 17.85 17.72 17.77 1743607 17.3932 down down correct
PAAS.US Pan American Silver Corp 20251204 0 43.97 44.42 43.44 44.2 3362700 44.0842 up up correct
PACB.US Pacific Biosciences of California Inc 20251204 0 2.43 2.58 2.3 2.52 8249148 2.52 up up correct
PAGP.US Plains GP Holdings L.P 20251204 0 18.87 19.0166 18.87 18.9 1051504 18.521 up up correct
PAHC.US Phibro Animal Health Corporation 20251204 0 40.95 41.89 40.52 40.77 256924 40.6764 down down correct
PALI.US Palisade Bio Inc 20251204 0 1.73 1.86 1.69 1.8 6589000 1.8 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20251204 0 7.04 7.195 7 7.19 343464 7.1512 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20251204 0 194.06 196 192.432 195.68 4164795 195.68 up down incorrect
PASG.US Passage Bio Inc 20251204 0 8.56 9.183 8.25 9.183 81000 9.183 up down incorrect
PATK.US Patrick Industries Inc 20251204 0 108.4 108.9 106.03 106.97 193600 106.6026 down down correct
PAVM.US PAVmed Inc 20251204 0 0.341 0.3446 0.3118 0.341 11732 10.23
PAX.US Patria Investments Limited 20251204 0 15.2 15.74 15.18 15.5 515900 15.3339 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251204 0 5.71 5.79 5.61 5.72 2457256 5.72 up up correct
PAYS.US PaySign Inc 20251204 0 5.25 5.3699 5.2407 5.33 269882 5.33 up up correct
PAYX.US Paychex Inc 20251204 0 113.63 114.145 111.275 111.765 2152601 110.6148 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20251204 0 21.609 21.815 21.4 21.45 4671 21.45 down down correct
PBFS.US Pioneer Bancorp Inc 20251204 0 13.425 13.52 13.37 13.52 5122 13.52 up up correct
PBLA.US Panbela Therapeutics Inc 20251204 0 0.0155 0.0155 0.0155 0.0155 0 0.0155
PBYI.US Puma Biotechnology Inc 20251204 0 5.16 5.315 5.16 5.29 421345 5.29 up up correct
PCAR.US PACCAR Inc 20251204 0 109.04 110.28 108.35 108.5 4429300 106.8594 down down correct
PCB.US PCB Bancorp 20251204 0 22.11 22.11 21.57 21.8 28900 21.5905 down up incorrect
PCH.US PotlatchDeltic Corporation 20251204 0 38.79 38.99 38.5 38.86 282600 38.4259 up down incorrect
PCRX.US Pacira BioSciences Inc 20251204 0 24.13 24.34 23.9 23.98 573725 23.98 down down correct
PCSA.US Processa Pharmaceuticals Inc 20251204 0 0.27 0.288 0.263 0.271 62352 6.775 up up correct
PCT.US PureCycle Technologies Inc 20251204 0 8.88 9.74 8.85 9.63 4182444 9.63 up down incorrect
PCTTU.US PureCycle Technologies Inc 20251204 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20251204 0 1.25 1.4799 1.21 1.4 12766 1.4 up down incorrect
PCTY.US Paylocity Holding Corporation 20251204 0 146.9 147.45 145.3401 146.3 473333 146.3 down down correct
PCVX.US Vaxcyte Inc 20251204 0 47.41 47.51 44.79 46.07 1742885 46.07 down down correct
PCYO.US Pure Cycle Corporation 20251204 0 11.71 11.96 11.67 11.86 31015 11.86 up up correct
PDD.US Pinduoduo Inc 20251204 0 117.15 117.2 114.89 116.82 6358500 116.82 down down correct
PDEX.US Pro 20251204 0 39.56 40.99 39.335 40.7 19587 40.7 up down incorrect
PDFS.US PDF Solutions Inc 20251204 0 29.03 29.64 28.5 28.95 289461 28.95 down down correct
PDLB.US PDL Community Bancorp 20251204 0 15.98 16.0899 15.82 15.87 71670 15.87 down down correct
PDSB.US PDS Biotechnology Corporation 20251204 0 0.8764 0.936 0.8611 0.8941 613715 0.8941 up up correct
PDSKX.US PDSKX 20251204 0 27.37 27.37 27.37 27.37 0 27.117
PDSRX.US PDSRX 20251204 0 27.15 27.15 27.15 27.15 0 26.899
PDSYX.US PDSYX 20251204 0 27.75 27.75 27.75 27.75 0 27.4971
PEB.US PH 20251204 0 17.56 17.58 17.22 17.54 5556 17.1932 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251204 0 33.63 34.5 33.63 34 12858 33.6584 up up correct
PEBO.US Peoples Bancorp Inc 20251204 0 30.26 30.595 30.26 30.35 101591 29.9674 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20251204 0 34.73 34.945 34.695 34.84 854365 34.5268 up up correct
PEGA.US Pegasystems Inc 20251204 0 55.03 57.21 54.8 57 1332759 56.9714 up up correct
PENN.US Penn National Gaming Inc 20251204 0 14.57 14.58 14.19 14.29 2436689 14.29 down down correct
PEP.US PepsiCo Inc 20251204 0 147.75 148.25 146.13 146.91 6803000 144.1987 down down correct
PERI.US Perion Network Ltd 20251204 0 10.07 10.18 10.01 10.1 227195 10.1 up up correct
PESI.US Perma 20251204 0 13.23 14 13.23 13.87 98366 13.87 up up correct
PETS.US PetMed Express Inc 20251204 0 1.75 1.775 1.71 1.73 175909 1.73 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251204 0 1.12 1.122 1.12 1.12 5200 1.12
PETZ.US TDH Holdings Inc 20251204 0 1.02 1.0599 1 1.0352 15985 1.0352 up up correct
PFALX.US PFALX 20251204 0 7.19 7.19 7.19 7.19 0 6.9466
PFBC.US Preferred Bank 20251204 0 95.4 95.7 94.61 95.22 54600 94.4274 down down correct
PFFLX.US PFFLX 20251204 0 7.19 7.19 7.19 7.19 0 6.9516
PFG.US Principal Financial Group Inc 20251204 0 86.12 86.57 85.62 85.93 935339 85.93 down down correct
PFIS.US Peoples Financial Services Corp 20251204 0 50.47 50.47 49.68 50.02 23932 49.4639 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20251204 0 7.19 7.19 7.19 7.19 0 6.9387
PFLT.US PennantPark Floating Rate Capital Ltd 20251204 0 9.42 9.51 9.41 9.5 925100 9.1869 up up correct
PFX.US Phenixfin Corporation 20251204 0 43.45 43.5 43.45 43.5 485 43.5 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251204 0 23.4 23.5 23.4 23.4 1100 23.0779
PGC.US Peapack 20251204 0 28.03 28.34 27.91 28.12 81795 28.079 up down incorrect
PGEN.US Precigen Inc 20251204 0 3.57 3.81 3.51 3.75 1906600 3.75 up down incorrect
PGNY.US Progyny Inc 20251204 0 24.59 24.61 23.75 24.15 1154600 24.15 down up incorrect
PHAR.US Pharming Group NV 20251204 0 16.2 17.6699 16.2 17.35 47905 17.35 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20251204 0 14.67 14.91 14.2736 14.7 530068 14.7 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20251204 0 1.29 1.37 1.255 1.35 378418 1.35 up up correct
PHUN.US Phunware Inc 20251204 0 2.18 2.19 2.129 2.18 111600 2.18
PHVS.US Pharvaris N.V 20251204 0 29.18 29.797 27.46 27.69 638339 27.69 down down correct
PI.US Impinj Inc 20251204 0 162.89 162.89 156.16 156.79 949400 156.79 down down correct
PIIVX.US PIIVX 20251204 0 44.03 44.03 44.03 44.03 0 44.03
PINC.US Premier Inc 20251204 0 19.88 19.88 19.88 19.88 100 19.88
PKBK.US Parke Bancorp Inc 20251204 0 24.02 24.105 23.69 23.84 23282 23.6686 down down correct
PKOH.US Park 20251204 0 21.73 22 21.3 21.44 34835 21.3329 down down correct
PLAB.US Photronics Inc 20251204 0 24.04 24.31 23.84 24.02 628584 24.02 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20251204 0 17.56 18.295 17.07 18.18 1385562 18.18 up up correct
PLBC.US Plumas Bancorp 20251204 0 43.65 44.04 43.52 43.67 14000 43.3945 up up correct
PLBY.US PLBY Group Inc 20251204 0 1.96 2.23 1.86 2.18 3895556 2.18 up up correct
PLCE.US The Children's Place Inc 20251204 0 7.91 7.99 7.51 7.53 276669 7.53 down down correct
PLMR.US Palomar Holdings Inc 20251204 0 117.94 121.745 117.01 120.02 390500 120.02 up down incorrect
PLPC.US Preformed Line Products Company 20251204 0 214.901 219.99 213.81 217.21 64496 216.9948 up down incorrect
PLRX.US Pliant Therapeutics Inc 20251204 0 1.63 1.67 1.15 1.31 15679681 1.31 down up incorrect
PLSE.US Pulse Biosciences Inc 20251204 0 13.47 13.5397 13.16 13.27 178212 13.27 down up incorrect
PLTK.US Playtika Holding Corp 20251204 0 4.16 4.25 4.14 4.22 917300 4.1163 up down incorrect
PLUG.US Plug Power Inc 20251204 0 2.24 2.26 2.15 2.23 117598797 2.23 down up incorrect
PLUS.US ePlus inc 20251204 0 87.75 90.395 86.85 90.2 163145 89.9138 up up correct
PLXS.US Plexus Corp 20251204 0 148.21 151.86 144.0836 149.11 162550 149.11 up up correct
PMAAX.US PMAAX 20251204 0 10.12 10.12 10.12 10.12 0 10.0198
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251204 0 1.015 1.4899 0.9 1.21 112313297 1.21 up up correct
PMFLX.US PMFLX 20251204 0 10.12 10.12 10.12 10.12 0 10.0078
PMT.US PC 20251204 0 18.82 18.83 18.71 18.75 19821 18.3439 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251204 0 14.09 14.28 13.9064 14.28 50200 14.28 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251204 0 1.29 1.3 1.26 1.28 209435 1.28 down down correct
PNBK.US Patriot National Bancorp Inc 20251204 0 1.33 1.38 1.31 1.35 153700 1.35 up up correct
PNFP.US Pinnacle Financial Partners Inc 20251204 0 94.1 95.94 93.7621 95.37 703178 94.8965 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20251204 0 25.0809 25.1 24.9501 25.1 7616 25.1 up up correct
PNNT.US PennantPark Investment Corporation 20251204 0 5.75 5.82 5.7 5.77 733900 5.5305 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251204 0 187.98 195.75 187.34 192.81 34948 192.81 up up correct
PNTG.US The Pennant Group Inc 20251204 0 28.99 29.45 28.62 28.94 269490 28.94 down down correct
POAI.US Predictive Oncology Inc 20251204 0 5.8 5.9 5.411 5.475 51099 5.475 down down correct
PODD.US Insulet Corporation 20251204 0 308.78 317.34 305.05 315.92 757061 315.92 up up correct
POLA.US Polar Power Inc 20251204 0 2.23 2.36 2.1801 2.245 29727 2.245 up up correct
POOL.US Pool Corporation 20251204 0 246.37 248.045 240.83 241.92 519416 241.92 down down correct
POW.US Powered Brands 20251204 0 19.79 20.34 19.79 20.169 10800 20.1304 up up correct
POWI.US Power Integrations Inc 20251204 0 36.13 36.76 35.56 36.58 637800 36.4177 up up correct
POWL.US Powell Industries Inc 20251204 0 323.48 351.16 320.0001 336.93 207066 336.768 up up correct
POWW.US AMMO Inc 20251204 0 1.92 1.955 1.88 1.94 265888 1.94 up down incorrect
POWWP.US AMMO Inc 20251204 0 24.01 24.5 23.45 24.1 2700 23.5661 up down incorrect
PPBT.US Purple Biotech Ltd 20251204 0 0.829 0.855 0.796 0.849 30380 8.49 up down incorrect
PPC.US Pilgrim's Pride Corporation 20251204 0 39.06 40.105 38.885 39.57 1125540 39.57 up up correct
PPIH.US Perma 20251204 0 29.15 29.42 28.12 28.48 68068 28.48 down down correct
PPSI.US Pioneer Power Solutions Inc 20251204 0 4.11 4.34 4.03 4.24 92224 4.24 up up correct
PPTA.US Midas Gold Corp. 20251204 0 24.48 25.98 24.26 25.74 1958700 25.74 up down incorrect
PRAA.US PRA Group Inc 20251204 0 17.01 17.3 16.98 17.23 193906 17.23 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20251204 0 185.87 199.53 180.925 189.97 975000 189.97 up down incorrect
PRCH.US Porch Group Inc 20251204 0 9.52 9.7 9.421 9.64 917021 9.64 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251204 0 33.44 36.035 33.01 35.43 2377200 35.43 up up correct
PRDO.US Perdoceo Education Corporation 20251204 0 28.45 28.78 28.28 28.52 503000 28.3917 up up correct
PRFX.US PainReform Ltd 20251204 0 0.9746 1.07 0.9595 1.02 16995 5.1 up up correct
PRGS.US Progress Software Corporation 20251204 0 43.38 43.75 42.98 43.33 330650 43.33 down down correct
PRIM.US Primoris Services Corporation 20251204 0 123.96 126.44 123 125.86 535738 125.779 up up correct
PRIVX.US Sharespost 100 Fund 20251204 0 43.22 43.22 43.22 43.22 0 43.22
PRLD.US Prelude Therapeutics Incorporated 20251204 0 1.34 1.55 1.34 1.54 292099 1.54 up up correct
PRLVX.US PRLVX 20251204 0 42.39 42.39 42.39 42.39 0 42.39
PROF.US Profound Medical Corp 20251204 0 6.9 7 6.651 6.75 61412 6.75 down down correct
PROV.US Provident Financial Holdings Inc 20251204 0 15.6465 15.6465 15.01 15.3 11435 15.1685 down down correct
PRPH.US ProPhase Labs Inc 20251204 0 0.1338 0.14 0.129 0.14 483249 1.4 up up correct
PRPL.US Purple Innovation Inc 20251204 0 0.7481 0.7886 0.7371 0.7536 239921 0.7536 up up correct
PRPO.US Precipio Inc 20251204 0 26 26 23.84 24.61 7087 24.61 down down correct
PRQR.US ProQR Therapeutics N.V 20251204 0 2 2.15 1.96 2.12 1269946 2.12 up up correct
PRTA.US Prothena Corporation plc 20251204 0 11.04 11.57 10.95 11.16 1161191 11.16 up up correct
PRTC.US PureTech Health plc 20251204 0 16.79 16.79 16.79 16.79 0 16.79
PRTH.US Priority Technology Holdings Inc 20251204 0 5.79 5.9 5.73 5.73 449898 5.73 down down correct
PRTS.US CarParts.com Inc 20251204 0 0.48 0.483 0.438 0.4417 1744506 0.4417 down down correct
PRVA.US Privia Health Group Inc 20251204 0 24.3 24.37 23.88 24 376955 24 down down correct
PSA.US PQ 20251204 0 15.98 16.01 15.95 15.95 2581 15.7046 down down correct
PSEC.US Prospect Capital Corporation 20251204 0 2.64 2.68 2.63 2.67 3416263 2.5404 up up correct
PSHG.US Performance Shipping Inc 20251204 0 2.46 2.55 2.42 2.55 135700 2.55 up up correct
PSMT.US PriceSmart Inc 20251204 0 126.14 128.3699 124.9631 127.74 118351 127.1656 up down incorrect
PSNL.US Personalis Inc 20251204 0 10.09 10.5 9.86 10.48 950522 10.48 up down incorrect
PSTV.US Plus Therapeutics Inc 20251204 0 0.6 0.66 0.6 0.66 9275200 0.66 up up correct
PT.US Pintec Technology Holdings Limited 20251204 0 0.98 1.03 0.97 1.01 35200 1.01 up up correct
PTC.US PTC Inc 20251204 0 177.77 179.32 176.86 178.5 753528 178.5 up up correct
PTCT.US PTC Therapeutics Inc 20251204 0 74.83 79.03 74.83 77.85 1615857 77.85 up up correct
PTEN.US Patterson 20251204 0 6.3 6.53 6.23 6.48 9140700 6.4039 up up correct
PTGX.US Protagonist Therapeutics Inc 20251204 0 86.07 88.1 85.1301 87.33 736770 87.33 up up correct
PTIX.US Protagenic Therapeutics Inc 20251204 0 1.84 1.84 1.64 1.68 126354 1.68 down down correct
PTIXW.US Protagenic Therapeutics Inc 20251204 0 0.0175 0.0263 0.0175 0.0241 8975 0.0241 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20251204 0 4.96 4.97 4.835 4.95 1502828 4.95 down down correct
PTON.US Peloton Interactive Inc 20251204 0 6.68 6.795 6.48 6.56 6231189 6.56 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251204 0 0.011 0.013 0.011 0.012 92500 0.012 up up correct
PUBM.US PubMatic Inc 20251204 0 9.01 9.3 8.91 9.1 557205 9.1 up up correct
PUCK.US Goal Acquisitions Corp 20251204 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251204 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251204 0 4.395 4.435 4.26 4.27 5587 4.27 down down correct
PWP.US Perella Weinberg Partners 20251204 0 18.48 18.81 18.36 18.69 626292 18.6291 up down incorrect
PXLW.US Pixelworks Inc 20251204 0 6.87 7 6.81 6.9 64200 6.9 up down incorrect
PXS.US Pyxis Tankers Inc 20251204 0 2.96 2.96 2.92 2.93 9149 2.93 down up incorrect
PYPD.US PolyPid Ltd 20251204 0 3.97 3.98 3.86 3.94 142800 3.94 down down correct
PYPL.US PayPal Holdings Inc 20251204 0 60.5 62.1 60.385 61.73 15994270 61.5437 up up correct
PYXS.US Pyxis Oncology Inc. 20251204 0 4.52 4.59 4.25 4.32 850542 4.32 down down correct
PZZA.US Papa John's International Inc 20251204 0 42.95 42.989 41.88 42.36 527205 41.7981 down down correct
QCOM.US QUALCOMM Incorporated 20251204 0 174.33 174.93 173.23 174.35 7245000 173.2377 up up correct
QCRH.US QCR Holdings Inc 20251204 0 86.08 86.75 85.39 86.66 189997 86.5991 up up correct
QDEL.US Quidel Corporation 20251204 0 27.53 27.99 26.52 27.82 788046 27.82 up up correct
QFIN.US 360 DigiTech Inc 20251204 0 19.06 19.35 18.66 18.74 2116609 18.74 down down correct
QH.US Quhuo Limited 20251204 0 1 1.035 0.96 1 94500 1
QIPT.US Quipt Home Medical Corp. Common Shares 20251204 0 2.41 2.51 2.41 2.47 182800 2.47 up up correct
QLGN.US Qualigen Therapeutics Inc 20251204 0 2.425 2.66 2.35 2.63 94472 2.63 up up correct
QLYS.US Qualys Inc 20251204 0 150 151.555 149 149.63 346940 149.63 down down correct
QMCO.US Quantum Corporation 20251204 0 8.16 8.76 8.06 8.74 637900 8.74 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251204 0 17.46 18.91 17.46 18.91 65200 18.91 up up correct
QNST.US QuinStreet Inc 20251204 0 15.13 15.21 14.74 14.84 728514 14.84 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251204 0 28.3 28.34 28.17 28.32 106200 27.7534 up up correct
QRHC.US Quest Resource Holding Corporation 20251204 0 1.85 1.94 1.82 1.92 37610 1.92 up up correct
QRVO.US Qorvo Inc 20251204 0 89.36 90.7099 88.55 88.97 608681 88.97 down down correct
QSI.US Quantum 20251204 0 1.34 1.49 1.34 1.47 5885600 1.47 up up correct
QSIAW.US Quantum 20251204 0 0.2638 0.2799 0.239 0.2712 20598 0.2712 up up correct
QTRX.US Quanterix Corporation 20251204 0 7.41 7.885 7.185 7.7 1158030 7.7 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20251204 0 11.885 13.64 11.76 13.58 29093471 13.58 up up correct
QUIK.US QuickLogic Corporation 20251204 0 6.3 6.535 6.0979 6.43 111508 6.43 up up correct
QURE.US uniQure N.V 20251204 0 21.25 23.98 21 22.74 9101728 22.74 up up correct
RAIL.US FreightCar America Inc 20251204 0 8.39 8.53 8.2855 8.5 90404 8.5 up up correct
RAIN.US Rain Therapeutics Inc 20251204 0 5.74 6.01 5.28 5.81 15200 5.81 up up correct
RAND.US Rand Capital Corporation 20251204 0 14.4 15.49 14.39 15.38 10392 14.611 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251204 0 1.47 1.595 1.46 1.57 3604200 1.57 up up correct
RAPT.US RAPT Therapeutics Inc 20251204 0 32.08 34.73 31.72 34.47 441100 34.47 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20251204 0 36.46 37.25 36.08 36.54 1242944 36.54 up up correct
RAVE.US RAVE Restaurant Group Inc 20251204 0 2.92 2.93 2.85 2.91 12008 2.91 down up incorrect
RBB.US RBB Bancorp 20251204 0 21.01 21.44 20.95 21.24 62399 21.0745 up up correct
RBBN.US Ribbon Communications Inc 20251204 0 2.88 2.89 2.73 2.77 949600 2.77 down down correct
RBCAA.US Republic Bancorp Inc 20251204 0 69.84 70.16 68.59 68.95 24314 68.5345 down up incorrect
RBCN.US Rubicon Technology Inc 20251204 0 2.9 2.9 2.8 2.8 4100 2.8 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20251204 0 11.2984 11.64 11.1723 11.64 11018 11.64 up down incorrect
RCAT.US Red Cat Holdings Inc 20251204 0 7.52 8.52 7.49 8.32 8584800 8.32 up down incorrect
RCEL.US AVITA Medical Inc 20251204 0 3.5 3.63 3.5 3.55 102900 3.55 up down incorrect
RCILX.US RCILX 20251204 0 9.25 9.25 9.25 9.25 0 9.25
RCKT.US Rocket Pharmaceuticals Inc 20251204 0 3.32 3.46 3.32 3.42 1064803 3.42 up up correct
RCKY.US Rocky Brands Inc 20251204 0 30.05 30.05 28.9373 29.21 30544 29.1098 down down correct
RCMT.US RCM Technologies Inc 20251204 0 20.26 20.65 19.84 20.18 18835 20.18 down up incorrect
RCON.US Recon Technology Ltd 20251204 0 1.3 1.33 1.2676 1.33 1591 1.33 up up correct
RDCM.US RADCOM Ltd 20251204 0 13.08 13.14 12.83 13 186300 13 down up incorrect
RDHL.US RedHill Biopharma Ltd 20251204 0 1.19 1.2 1.1601 1.2 41502 1.2 up up correct
RDI.US Reading International Inc 20251204 0 1.33 1.33 1.22 1.25 17948 1.25 down down correct
RDNT.US RadNet Inc 20251204 0 79.12 81.35 78.25 81.08 719803 81.08 up up correct
RDVT.US Red Violet Inc 20251204 0 55.75 55.75 52.77 53.11 61342 53.11 down down correct
RDWR.US Radware Ltd 20251204 0 23.52 23.79 23.4 23.65 158950 23.65 up up correct
REAL.US The RealReal Inc 20251204 0 14.17 14.54 13.99 14.21 1908701 14.21 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20251204 0 3.87 3.935 3.855 3.89 614979 3.89 up up correct
REE.US REE Automotive Ltd. 20251204 0 0.8042 0.8418 0.7853 0.8409 82116 0.8409 up up correct
REED.US Reed's Inc 20251204 0 6.35 6.4 6.32 6.35 1200 6.35
REFR.US Research Frontiers Incorporated 20251204 0 1.635 1.65 1.56 1.57 34793 1.57 down down correct
REG.US Regency Centers Corporation 20251204 0 68.94 69.75 68.92 69.07 1381628 68.3004 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20251204 0 732.45 735 721.22 722.8 1067100 721.9316 down down correct
REKR.US Rekor Systems Inc 20251204 0 1.8 1.94 1.78 1.93 2693500 1.93 up up correct
RELI.US Reliance Global Group Inc 20251204 0 0.7 0.7499 0.7 0.7361 178982 0.7361 up up correct
RELIW.US Reliance Global Group Inc 20251204 0 0.0334 0.035 0.03 0.0348 6991 0.0348 up up correct
RELL.US Richardson Electronics Ltd 20251204 0 10.83 10.88 10.32 10.66 32577 10.601 down down correct
RELY.US Remitly Global Inc. Common Stock 20251204 0 13.39 13.465 13.18 13.45 1947681 13.45 up up correct
REPL.US Replimune Group Inc 20251204 0 10.18 10.56 10.03 10.53 1305703 10.53 up up correct
RETO.US ReTo Eco 20251204 0 2.9 3.25 2.9 3.01 6602 3.01 up up correct
REYN.US Reynolds Consumer Products Inc 20251204 0 24.36 24.525 24.07 24.15 756900 23.9116 down down correct
RFIL.US RF Industries Ltd 20251204 0 6 6.24 5.95 6.15 32996 6.15 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251204 0 13.14 18.15 13.14 16 1124700 16 up down incorrect
RGCO.US RGC Resources Inc 20251204 0 22.18 22.3065 22.12 22.12 5106 21.9025 down down correct
RGEN.US Repligen Corporation 20251204 0 165.51 167.67 161.6675 165.76 599200 165.76 up up correct
RGLD.US Royal Gold Inc 20251204 0 197.91 203.36 196 203.11 594886 202.676 up up correct
RGNX.US REGENXBIO Inc 20251204 0 12.88 13.765 12.82 12.98 941068 12.98 up up correct
RGP.US Resources Connection Inc 20251204 0 4.82 4.87 4.8 4.86 318400 4.7725 up up correct
RIBT.US RiceBran Technologies 20251204 0 0.0003 0.0003 0.0003 0.0003 1202 0.0003
RICK.US RCI Hospitality Holdings Inc 20251204 0 25.25 26.49 25.2 26.29 98000 26.2231 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20251204 0 47.13 48.5 46.7601 47.38 395285 47.38 up up correct
RILY.US B. Riley Financial Inc 20251204 0 3.97 4.268 3.91 4.21 520587 4.21 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251204 0 24.28 24.28 24.15 24.2 7179 23.8655 down down correct
RILYN.US B. Riley Financial Inc 20251204 0 19.5 19.68 19.3 19.5 22500 19.1627
RILYP.US B. Riley Financial Inc 20251204 0 3.93 4.015 3.93 3.95 10600 3.95 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251204 0 11.73 11.86 11.08 11.75 29700 11.489 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251204 0 9.93 9.93 8.82 9.35 60692 9.1466 down down correct
RIOT.US Riot Blockchain Inc 20251204 0 15.43 15.85 15.22 15.59 12930000 15.59 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251204 0 17.61 18.17 17.37 18.06 39172100 18.06 up up correct
RKDA.US Arcadia Biosciences Inc 20251204 0 3.66 3.75 3.59 3.65 6300 3.65 down down correct
RKLB.US Rocket Lab USA Inc. 20251204 0 45.645 49.68 44.82 49.37 28366600 49.37 up up correct
RLAY.US Relay Therapeutics Inc 20251204 0 7.73 8.09 7.69 8 1207333 8 up up correct
RLMD.US Relmada Therapeutics Inc 20251204 0 4.04 4.07 3.83 4 878539 4 down down correct
RLYB.US Rallybio Corporation Common Stock 20251204 0 0.66 0.6823 0.6501 0.6666 5215 5.3328 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251204 0 14.07 14.08 13.111 14.02 19600 13.8705 down up incorrect
RMBS.US Rambus Inc 20251204 0 97.46 99.85 96.56 98.81 986192 98.81 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20251204 0 1.63 1.64 1.59 1.61 24718 1.61 down down correct
RMNI.US Rimini Street Inc 20251204 0 3.99 4.09 3.95 4.07 293364 4.07 up up correct
RMR.US The RMR Group Inc 20251204 0 15.36 15.56 15.3 15.53 124274 15.0946 up up correct
RMTI.US Rockwell Medical Inc 20251204 0 0.99 1.02 0.9701 1.02 165301 1.02 up down incorrect
RNA.US Avidity Biosciences Inc 20251204 0 71.54 71.69 71.42 71.54 2514106 71.54
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251204 0 8.48 8.78 8.45 8.6357 3266 8.6357 up up correct
RNST.US Renasant Corporation 20251204 0 36.04 36.24 35.65 36.15 430740 35.9272 up up correct
RNW.US Renew Energy Global PLC 20251204 0 7.59 7.59 7.5 7.51 532664 7.51 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20251204 0 0.011 0.011 0.008 0.009 59900 0.009 down down correct
RNXT.US RenovoRx Inc. Common Stock 20251204 0 0.92 0.96 0.91 0.95 145600 0.95 up up correct
ROAD.US Construction Partners Inc 20251204 0 104.5 105.6425 103.57 105.38 262178 105.38 up up correct
ROCK.US Gibraltar Industries Inc 20251204 0 49.96 50.21 49.06 49.67 224601 49.67 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20251204 0 20.7 21.33 20.53 21.18 6795800 21.18 up down incorrect
ROKU.US Roku Inc 20251204 0 93.52 95.95 91.655 94.54 3435846 94.54 up down incorrect
ROOT.US Root Inc 20251204 0 78.22 81.76 76.83 81.51 292800 81.51 up down incorrect
ROST.US Ross Stores Inc 20251204 0 178.67 179.05 176.01 177.09 3431529 176.6875 down down correct
RPAY.US Repay Holdings Corporation 20251204 0 3.51 3.54 3.42 3.48 616221 3.48 down down correct
RPD.US Rapid7 Inc 20251204 0 16.08 16.24 15.89 16.12 1129274 16.12 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251204 0 4.01 4.2 4 4.03 103156 4.03 up down incorrect
RPRX.US Royalty Pharma plc 20251204 0 39.5 39.64 38.98 39.15 4401554 38.946 down up incorrect
RPTX.US Repare Therapeutics Inc 20251204 0 2.16 2.24 2.14 2.23 382395 2.23 up down incorrect
RRBI.US Red River Bancshares Inc 20251204 0 71.2 72.525 70.63 71.55 36300 71.3979 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20251204 0 4.06 4.1 4.012 4.08 90656 4.08 up up correct
RRR.US Red Rock Resorts Inc 20251204 0 58.06 58.415 56.22 56.33 417700 55.241 down down correct
RSSS.US Research Solutions Inc 20251204 0 2.96 3 2.85 3 114363 3 up up correct
RSVR.US Reservoir Media Inc 20251204 0 7.52 7.61 7.5 7.53 26589 7.53 up up correct
RSVRW.US Reservoir Media Management Inc 20251204 0 0.39 0.39 0.39 0.39 100 0.39
RUN.US Sunrun Inc 20251204 0 17.85 18.47 17.6 18.35 4960977 18.35 up up correct
RUSHA.US Rush Enterprises Inc 20251204 0 54.73 55.345 54.515 54.67 376817 54.5264 down down correct
RUSHB.US Rush Enterprises Inc 20251204 0 55.03 57.3 55.03 55.94 28030 55.7777 up up correct
RVMD.US Revolution Medicines Inc 20251204 0 77.45 79.06 76.53 78.48 2132800 78.48 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251204 0 0.6 0.62 0.5857 0.5912 3619992 0.5912 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251204 0 0.0097 0.0098 0.0075 0.0097 17853 0.0097
RVSB.US Riverview Bancorp Inc 20251204 0 5.2 5.265 5.14 5.18 32657 5.1595 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251204 0 9.21 9.32 9.16 9.16 385635 9.16 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20251204 0 4.63 4.94 4.58 4.92 19905580 4.92 up up correct
RXST.US RxSight Inc. Common Stock 20251204 0 11.73 12.53 11.73 12.49 502535 12.49 up up correct
RXT.US Rackspace Technology Inc 20251204 0 1.03 1.04 1.01 1.03 923033 1.03
RYAAY.US Ryanair Holdings plc 20251204 0 65.72 65.72 64.78 64.97 1339772 64.5421 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20251204 0 104.63 107.57 102.76 105.7 575890 105.7 up up correct
RZB.US Reinsurance Group of America Incorporated 20251204 0 24.83 24.89 24.79 24.86 38386 24.5071 up up correct
RZLT.US Rezolute Inc 20251204 0 9.5 9.8499 9.28 9.7 2364270 9.7 up up correct
SABR.US Sabre Corporation 20251204 0 1.63 1.695 1.5945 1.65 5056242 1.65 up up correct
SABS.US SAB Biotherapeutics Inc 20251204 0 3.7 3.92 3.6469 3.8 207592 3.8 up up correct
SABSW.US SAB Biotherapeutics Inc 20251204 0 0.0247 0.0255 0.0225 0.025 9238 0.025 up up correct
SAFT.US Safety Insurance Group Inc 20251204 0 75.78 76.1 74.75 74.87 82394 73.9827 down down correct
SAIA.US Saia Inc 20251204 0 325.48 336.43 324.89 328.43 765673 328.43 up up correct
SALM.US Salem Media Group Inc 20251204 0 0.514 0.5195 0.4587 0.49 81532 0.49 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20251204 0 14.88 15.165 14.88 15.03 30130 14.8261 up up correct
SANA.US Sana Biotechnology Inc 20251204 0 4.47 5.49 4.41 5.18 11176726 5.18 up up correct
SANM.US Sanmina Corporation 20251204 0 157.59 163.3 156.1683 160.76 545524 160.76 up down incorrect
SANW.US S&W Seed Company 20251204 0 0.0602 0.0788 0.0588 0.078 3736 0.078 up down incorrect
SATS.US EchoStar Corporation 20251204 0 73.43 74.91 72.54 74.5 2212800 74.5 up down incorrect
SAVA.US Cassava Sciences Inc 20251204 0 3.09 3.35 3.06 3.32 1102400 3.32 up down incorrect
SBAC.US SBA Communications Corporation 20251204 0 186.25 190.45 186.25 190 760617 190 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251204 0 32.36 32.75 31.91 32.63 502200 32.4396 up up correct
SBET.US Sharplink Gaming Ltd 20251204 0 10.66 11.16 10.49 11.16 9087100 11.16 up up correct
SBFG.US SB Financial Group Inc 20251204 0 21.92 22.2016 21.48 21.7 14453 21.5405 down down correct
SBGI.US Sinclair Broadcast Group Inc 20251204 0 15.12 15.12 14.61 14.65 370305 14.65 down down correct
SBLK.US Star Bulk Carriers Corp 20251204 0 20.48 20.63 20.35 20.5 1650718 20.39 up up correct
SBNY.US Signature Bank 20251204 0 0.66 0.77 0.66 0.76 1186500 0.76 up up correct
SBRA.US Sabra Health Care REIT Inc 20251204 0 19.09 19.285 19.01 19.05 3954917 18.7678 down up incorrect
SBSI.US Southside Bancshares Inc 20251204 0 30.5 30.9 30.11 30.45 113100 30.1168 down up incorrect
SBUX.US Starbucks Corporation 20251204 0 87.3 87.87 84.745 85 10555100 84.4554 down down correct
SCHL.US Scholastic Corporation 20251204 0 29.16 29.16 27.8 28.23 495338 28.0712 down up incorrect
SCKT.US Socket Mobile Inc 20251204 0 1.26 1.31 1.26 1.31 8300 1.31 up up correct
SCPS.US Scopus BioPharma Inc 20251204 0 0.0005 0.0005 0.0005 0.0005 361 0.0005
SCSC.US ScanSource Inc 20251204 0 41.78 42.1999 41.37 41.4 128726 41.4 down up incorrect
SCVL.US Shoe Carnival Inc 20251204 0 18.41 18.5 17.69 18.22 470548 18.0771 down up incorrect
SCYX.US SCYNEXIS Inc 20251204 0 0.65 0.67 0.65 0.669 153942 0.669 up up correct
SDGR.US Schrödinger Inc 20251204 0 17.75 18.42 17.5 18.42 720890 18.42 up up correct
SEAC.US SeaChange International Inc 20251204 0 6.1 6.1 6.1 6.1 0 6.1
SEAT.US Vivid Seats Inc. Class A Common Stock 20251204 0 7.51 8.36 7.509 8.36 163700 8.36 up up correct
SEATW.US Vivid Seats Inc. Warrant 20251204 0 0.041 0.041 0.041 0.041 0 0.041
SEDG.US SolarEdge Technologies Inc 20251204 0 31.54 32.53 31.01 31.94 3230276 31.94 up up correct
SEED.US Origin Agritech Limited 20251204 0 1.38 1.43 1.38 1.41 19600 1.41 up up correct
SEER.US Seer Inc 20251204 0 1.9 1.945 1.85 1.92 230832 1.92 up up correct
SEIC.US SEI Investments Company 20251204 0 81.13 82.18 80.86 81.25 526122 80.7521 up up correct
SELF.US Global Self Storage Inc 20251204 0 5.17 5.17 5.06 5.06 35098 4.9863 down down correct
SENEA.US Seneca Foods Corporation 20251204 0 118.92 119.9 115.39 115.93 65843 115.93 down down correct
SENEB.US Seneca Foods Corporation 20251204 0 120.5 120.5 120.5 120.5 0 120.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20251204 0 3.15 3.3 2.96 2.98 25728 2.98 down down correct
SFBC.US Sound Financial Bancorp Inc 20251204 0 44.29 44.36 44.1032 44.23 2097 44.0196 down down correct
SFBS.US ServisFirst Bancshares Inc 20251204 0 71.21 72.605 71.06 71.71 227214 71.3304 up up correct
SFIX.US Stitch Fix Inc 20251204 0 4.56 4.74 4.465 4.69 5196371 4.69 up up correct
SFM.US Sprouts Farmers Market Inc 20251204 0 84.98 85.89 84.1 85.25 1652312 85.25 up down incorrect
SFNC.US Simmons First National Corporation 20251204 0 18.68 18.855 18.59 18.79 747560 18.5861 up up correct
SFST.US Southern First Bancshares Inc 20251204 0 52.6 52.65 52.23 52.35 24537 52.35 down down correct
SGA.US Saga Communications Inc 20251204 0 11.69 12 11.51 11.635 14419 11.4067 down down correct
SGBX.US SG Blocks Inc 20251204 0 3.3 4.29 3.3 4.06 8828997 4.06 up up correct
SGC.US Superior Group of Companies Inc 20251204 0 10.01 10.11 9.68 9.74 60290 9.6091 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20251204 0 8.61 8.61 8.18 8.34 108210 8.34 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20251204 0 9.86 10.34 9.47 9.98 2995400 9.98 up up correct
SGMO.US Sangamo Therapeutics Inc 20251204 0 0.49 0.5466 0.4768 0.5301 8135311 0.5301 up up correct
SGRP.US SPAR Group Inc 20251204 0 0.8605 0.8999 0.86 0.875 114791 0.875 up up correct
SGRY.US Surgery Partners Inc 20251204 0 16.97 17.44 16.8 17.38 883229 17.38 up up correct
SHBI.US Shore Bancshares Inc 20251204 0 17.62 17.84 17.62 17.68 133779 17.566 up up correct
SHC.US Sotera Health Company 20251204 0 16.4 16.655 16.25 16.56 6174500 16.56 up up correct
SHEN.US Shenandoah Telecommunications Company 20251204 0 10.75 10.88 10.61 10.87 261570 10.87 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20251204 0 11.12 11.14 10.65 10.76 268114 10.612 down down correct
SHLS.US Shoals Technologies Group Inc 20251204 0 7.54 8.01 7.51 7.93 2908500 7.93 up down incorrect
SHO.US PI 20251204 0 19.24 19.24 19.11 19.11 3260 18.757 down down correct
SHOO.US Steven Madden Ltd 20251204 0 44.24 44.31 42.68 43.09 831968 42.8825 down down correct
SIBN.US SI 20251204 0 19.18 19.605 18.99 19.24 532706 19.24 up down incorrect
SIEB.US Siebert Financial Corp 20251204 0 2.99 3.05 2.8901 3 12684 3 up up correct
SIFY.US Sify Technologies Limited 20251204 0 11.66 12.24 11.55 11.79 53200 11.79 up down incorrect
SIGA.US SIGA Technologies Inc 20251204 0 6.29 6.35 6.15 6.34 304732 6.34 up up correct
SIGI.US Selective Insurance Group Inc 20251204 0 77.81 78.605 76.855 77.1 448243 76.7222 down down correct
SIGIP.US Selective Insurance Group Inc 20251204 0 16.96 16.96 16.8 16.85 4700 16.5692 down down correct
SILC.US Silicom Ltd 20251204 0 15.2 15.295 14.94 14.99 12182 14.99 down down correct
SIMO.US Silicon Motion Technology Corporation 20251204 0 90.56 91.89 90.22 91.02 325309 90.6734 up down incorrect
SINT.US Sintx Technologies Inc 20251204 0 3.59 3.88 3.56 3.84 55800 3.84 up up correct
SIRI.US Sirius XM Holdings Inc 20251204 0 21.43 21.72 21.4 21.59 2951300 21.3168 up up correct
SISI.US Shineco Inc 20251204 0 0.2 0.2 0.2 0.2 0 0.2
SITM.US SiTime Corporation 20251204 0 342.8 367.41 340.1 350.49 675500 350.49 up up correct
SJ.US Scienjoy Holding Corporation 20251204 0 0.6001 0.601 0.52 0.5701 19227 0.5701 down down correct
SKIN.US The Beauty Health Company 20251204 0 1.58 1.6 1.52 1.58 2178137 1.58
SKYT.US SkyWater Technology Inc 20251204 0 18.1 18.8298 17.8599 18.48 1341968 18.48 up down incorrect
SKYW.US SkyWest Inc 20251204 0 102.79 104.14 101.9 102.13 285273 102.13 down down correct
SLAB.US Silicon Laboratories Inc 20251204 0 137.46 140.89 136.981 138.74 363997 138.74 up up correct
SLDB.US Solid Biosciences Inc 20251204 0 5.38 5.97 5.355 5.92 1642315 5.92 up up correct
SLGL.US Sol 20251204 0 39.326 40.7 39.25 40.7 19300 40.7 up up correct
SLGN.US Silgan Holdings Inc 20251204 0 39.31 39.42 38.53 38.56 962800 38.56 down up incorrect
SLM.US SLM Corporation 20251204 0 29.97 30.39 29.97 30.16 1977900 29.9604 up up correct
SLMBP.US SLM Corporation 20251204 0 73.21 74.68 73.21 74 4835 72.5957 up up correct
SLN.US Silence Therapeutics plc 20251204 0 6.28 7.16 6.19 7.13 659512 7.13 up up correct
SLNG.US Stabilis Solutions Inc 20251204 0 4.95 4.98 4.93 4.95 6700 4.95
SLNH.US Soluna Holdings Inc 20251204 0 1.72 1.91 1.7101 1.91 3954107 1.91 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251204 0 8.66 8.89 8.58 8.89 4100 8.89 up up correct
SLNO.US Soleno Therapeutics Inc 20251204 0 50.06 53.095 49.98 52.68 1112260 52.68 up up correct
SLP.US Simulations Plus Inc 20251204 0 20.41 20.77 20.17 20.49 390500 20.49 up down incorrect
SLRC.US SLR Investment Corp 20251204 0 16 16.14 15.96 16.02 185476 15.6095 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20251204 0 0.83 0.915 0.83 0.8705 588645 0.8705 up up correct
SLS.US SELLAS Life Sciences Group Inc 20251204 0 1.54 1.8399 1.518 1.74 10360580 1.74 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251204 0 25.12 25.12 25.12 25.12 100 25.087
SMBC.US Southern Missouri Bancorp Inc 20251204 0 58.52 59.06 58.21 58.43 31073 58.2044 down down correct
SMBK.US SmartFinancial Inc 20251204 0 37.34 37.645 37.17 37.37 101883 37.2981 up up correct
SMCI.US Super Micro Computer Inc 20251204 0 33.5 34.41 33.08 34.23 17205730 34.23 up up correct
SMID.US Smith 20251204 0 35.69 35.747 34.07 34.07 7326 34.07 down down correct
SMIT.US Schmitt Industries Inc 20251204 0 0.015 0.015 0.015 0.015 0 0.015
SMLR.US Semler Scientific Inc. Common Stock 20251204 0 20.28 20.89 20.0782 20.33 505539 20.33 up down incorrect
SMMT.US Summit Therapeutics Inc 20251204 0 18.29 18.99 18.19 18.81 2782200 18.81 up down incorrect
SMPL.US The Simply Good Foods Company 20251204 0 19.07 19.145 18.58 18.74 1345500 18.74 down up incorrect
SMSI.US Smith Micro Software Inc 20251204 0 0.6132 0.6404 0.6056 0.6345 67732 0.6345 up up correct
SMTC.US Semtech Corporation 20251204 0 72.825 79.59 72.775 78.28 2022644 78.28 up up correct
SMTI.US Sanara MedTech Inc 20251204 0 20.93 22.09 20.84 21.8 71200 21.8 up up correct
SNAX.US Stryve Foods Inc 20251204 0 0.005 0.005 0.005 0.005 0 0.005
SNBR.US Sleep Number Corporation 20251204 0 6.52 7.07 6.5 6.92 728432 6.92 up up correct
SNCR.US Synchronoss Technologies Inc 20251204 0 8.72 8.87 8.66 8.71 2161200 8.71 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251204 0 13.86 14.1 13.71 13.76 801568 13.76 down up incorrect
SND.US Smart Sand Inc 20251204 0 3.59 3.89 3.512 3.87 683116 3.87 up down incorrect
SNDL.US Sundial Growers Inc 20251204 0 1.73 1.77 1.725 1.76 1078500 1.76 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20251204 0 19.55 20.03 19.31 19.74 1489110 19.74 up up correct
SNES.US SenesTech Inc 20251204 0 2.88 2.99 2.865 2.92 21713 2.92 up up correct
SNEX.US StoneX Group Inc 20251204 0 92.98 94.87 92.4088 93.3 311892 93.3 up up correct
SNFCA.US Security National Financial Corporation 20251204 0 8.79 8.79 8.6601 8.74 14447 8.74 down down correct
SNGX.US Soligenix Inc 20251204 0 1.54 1.67 1.51 1.63 241500 1.63 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20251204 0 3.24 3.61 3.19 3.57 31900 3.57 up up correct
SNPS.US Synopsys Inc 20251204 0 462.7 465.7 460.2 463.74 1511538 463.74 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20251204 0 33.315 33.645 32.94 33.38 19900 33.38 up up correct
SNSE.US Sensei Biotherapeutics Inc 20251204 0 8.7124 10.6747 8.7124 10.56 710833 10.56 up up correct
SNT.US Senstar Technologies Ltd. 20251204 0 3.29 3.39 3.02 3.03 136244 3.03 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251204 0 2.142 2.25 2.1 2.1 4500 2.1 down down correct
SNY.US Sanofi 20251204 0 49.51 49.57 48.89 48.9 1984700 48.9 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251204 0 29.035 29.7 28.48 29.6 63446300 29.6 up up correct
SOHO.US Sotherly Hotels Inc 20251204 0 2.17 2.18 2.17 2.18 38339 2.18 up down incorrect
SOHOB.US Sotherly Hotels Inc 20251204 0 16.97 16.97 16.84 16.928 16800 16.928 down up incorrect
SOHON.US Sotherly Hotels Inc 20251204 0 15.23 15.4 15.14 15.14 6200 15.14 down up incorrect
SOHOO.US Sotherly Hotels Inc 20251204 0 17.39 17.45 17.35 17.35 9900 17.35 down down correct
SOHU.US Sohu.com Limited 20251204 0 15.76 15.9 14.94 15.56 36106 15.56 down down correct
SONM.US Sonim Technologies Inc 20251204 0 6.04 6.21 5.76 6.18 25000 6.18 up up correct
SONO.US Sonos Inc 20251204 0 19 19.07 18.65 18.76 1037514 18.76 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251204 0 1.44 1.56 1.401 1.51 73800 1.51 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251204 0 4.94 5.18 4.93 5.02 101200 5.02 up up correct
SOTK.US Sono 20251204 0 3.86 3.88 3.7492 3.78 4054 3.78 down down correct
SPCB.US SuperCom Ltd 20251204 0 9.4538 9.75 9.2801 9.72 49360 9.72 up down incorrect
SPFI.US South Plains Financial Inc 20251204 0 39 39.5 38.635 39.28 85000 39.1197 up up correct
SPNS.US Sapiens International Corporation N.V 20251204 0 43.28 43.3 43.27 43.29 281205 43.29 up up correct
SPOK.US Spok Holdings Inc 20251204 0 13.18 13.18 12.9501 13.03 135122 13.03 down up incorrect
SPRB.US Spruce Biosciences Inc 20251204 0 89.7 92.4 83 90.44 47710 90.44 up up correct
SPRO.US Spero Therapeutics Inc 20251204 0 2.27 2.325 2.24 2.28 241722 2.28 up up correct
SPSC.US SPS Commerce Inc 20251204 0 84 84.05 82.94 83.63 306403 83.63 down down correct
SPT.US Sprout Social Inc 20251204 0 10.5 10.638 10.24 10.51 998762 10.51 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251204 0 2.44 2.555 2.35 2.45 1274270 2.45 up up correct
SPWR.US SunPower Corporation 20251204 0 1.57 1.62 1.56 1.61 586257 1.61 up up correct
SQFT.US Presidio Property Trust Inc 20251204 0 3.9 4.18 3.9 3.96 7486 3.96 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251204 0 15.69 15.99 15.69 15.99 1600 15.783 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251204 0 22.82 23.045 22.57 22.81 1322000 22.81 down down correct
SRAX.US SRAX Inc 20251204 0 0.02 0.02 0.02 0.02 20550 0.02
SRCE.US 1st Source Corporation 20251204 0 64.66 64.66 63.485 63.96 79213 63.5863 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20251204 0 0.0035 0.0073 0.0035 0.0035 337635 0.0035
SRPT.US Sarepta Therapeutics Inc 20251204 0 21.55 23 21.47 22.82 3395986 22.82 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251204 0 55.67 55.67 55.67 55.67 0 54.1952
SRRK.US Scholar Rock Holding Corporation 20251204 0 43.01 45.5 42.83 45.2 1340265 45.2 up up correct
SRTS.US Sensus Healthcare Inc 20251204 0 4.01 4.1 3.9641 4.02 73682 4.02 up up correct
SRZN.US Surrozen Inc. Common Stock 20251204 0 15.73 18.65 15.73 18.23 204492 18.23 up down incorrect
SRZNW.US Surrozen Inc. Warrant 20251204 0 0.0148 0.0149 0.0136 0.0149 16509 0.0149 up down incorrect
SSB.US South State Corporation 20251204 0 91.7 93.23 91.62 92.07 530800 91.5516 up up correct
SSKN.US STRATA Skin Sciences Inc 20251204 0 1.35 1.46 1.35 1.46 28900 1.46 up up correct
SSNC.US SS&C Technologies Holdings Inc 20251204 0 86.74 87.84 84.92 87.82 1135000 87.5051 up up correct
SSP.US The E.W. Scripps Company 20251204 0 4.51 4.5552 4.24 4.45 1265225 4.45 down up incorrect
SSRM.US SSR Mining Inc 20251204 0 21.1 21.34 21.03 21.23 2013582 21.23 up up correct
SSSS.US SuRo Capital Corp 20251204 0 9.62 9.73 9.47 9.47 139685 9.47 down down correct
SSTI.US ShotSpotter Inc 20251204 0 6.35 6.65 6.115 6.64 126488 6.64 up up correct
SSYS.US Stratasys Ltd 20251204 0 8.98 9.22 8.93 9.17 594418 9.17 up up correct
STAA.US STAAR Surgical Company 20251204 0 26.18 26.93 26.18 26.6 604368 26.6 up up correct
STAB.US Statera Biopharma Inc 20251204 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
STBA.US S&T Bancorp Inc 20251204 0 40.18 40.55 40.04 40.13 158190 39.8009 down down correct
STEP.US StepStone Group Inc 20251204 0 62.71 63.46 61.96 62.41 656000 62.038 down down correct
STGW.US MDC Partners Inc 20251204 0 5.32 5.62 5.305 5.62 1896899 5.62 up up correct
STIM.US Neuronetics Inc 20251204 0 1.34 1.505 1.32 1.45 858380 1.45 up up correct
STKL.US SunOpta Inc 20251204 0 3.78 3.8 3.713 3.79 644491 3.79 up down incorrect
STKS.US The ONE Group Hospitality Inc 20251204 0 1.93 2 1.9032 1.96 11393 1.96 up up correct
STLD.US Steel Dynamics Inc 20251204 0 170.51 170.67 166.45 168.11 1726163 167.6185 down down correct
STNE.US StoneCo Ltd 20251204 0 15.9 16.08 14.8916 15.73 16820461 15.73 down down correct
STOK.US Stoke Therapeutics Inc 20251204 0 30.23 31.54 30.1 31.05 660400 31.05 up up correct
STRA.US Strategic Education Inc 20251204 0 79.57 80.96 79.15 80.21 148216 80.21 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251204 0 98.6 98.71 97.87 98.2 518800 95.5157 down up incorrect
STRL.US Sterling Construction Company Inc 20251204 0 316.59 337.22 313.0001 332.29 568261 332.29 up up correct
STRO.US Sutro Biopharma Inc 20251204 0 8.22 9.38 7.385 9.38 264342 9.38 up up correct
STRR.US Star Equity Holdings Inc 20251204 0 10 10.2 10 10.08 11800 10.08 up up correct
STRRP.US Star Equity Holdings Inc 20251204 0 9.46 9.65 9.45 9.53 2800 9.2987 up up correct
STRS.US Stratus Properties Inc 20251204 0 24.09 24.09 21.71 21.71 6818 21.71 down down correct
STRT.US Strattec Security Corporation 20251204 0 80.1 80.93 78.46 79.23 40250 79.23 down down correct
STTK.US Shattuck Labs Inc 20251204 0 2.61 3 2.595 2.97 576800 2.97 up up correct
STX.US Seagate Technology Holdings plc 20251204 0 258.7 266.4 257.36 265.63 1972124 264.9349 up up correct
SUNS.US SLR Senior Investment Corp 20251204 0 9.92 10.03 9.695 9.78 81400 9.4803 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251204 0 44.76 45.1 44.28 45.1 493658 45.1 up down incorrect
SURG.US SurgePays Inc. Common Stock 20251204 0 1.75 1.75 1.66 1.73 52400 1.73 down down correct
SVA.US Sinovac Biotech Ltd 20251204 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251204 0 1.86 1.86 1.8 1.81 782484 1.8011 down down correct
SVRA.US Savara Inc 20251204 0 6.33 6.45 6.18 6.37 4977668 6.37 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251204 0 0.05 0.05 0.05 0.05 100 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251204 0 1.92 2.09 1.8515 2.09 197419 2.09 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20251204 0 0.0771 0.0771 0.0771 0.0771 230 0.0771
SWBI.US Smith & Wesson Brands Inc 20251204 0 8.87 9.04 8.78 8.91 650100 8.8005 up up correct
SWIM.US Latham Group Inc 20251204 0 7.21 7.3 7.06 7.16 312716 7.16 down down correct
SWKH.US SWK Holdings Corporation 20251204 0 17.6 17.6 17.14 17.14 7900 17.14 down down correct
SWKS.US Skyworks Solutions Inc 20251204 0 69.32 69.77 68.57 69.01 1937613 68.1904 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251204 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251204 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251204 0 1.4001 1.43 1.4001 1.43 26 214.5 up up correct
SY.US So 20251204 0 3.03 3.12 2.97 3.11 482489 3.11 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20251204 0 66.65 67.46 66.355 67.32 143369 67.0086 up down incorrect
SYBX.US Synlogic Inc 20251204 0 1.3296 1.3296 1.1 1.15 731736 1.15 down up incorrect
SYNA.US Synaptics Incorporated 20251204 0 75.45 77.2272 75.08 75.94 517966 75.94 up up correct
SYPR.US Sypris Solutions Inc 20251204 0 2.06 2.08 2.05 2.08 12166 2.08 up up correct
SYRS.US Syros Pharmaceuticals Inc 20251204 0 0.0008 0.0008 0.0005 0.0005 4381 0.0005 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20251204 0 10.28 10.28 10.28 10.28 2000 10.28
TACO.US Del Taco Restaurants Inc 20251204 0 10.15 10.156 10.15 10.156 19900 10.156 up up correct
TACT.US TransAct Technologies Incorporated 20251204 0 4.4 4.5099 4.39 4.49 46557 4.49 up down incorrect
TAIT.US Taitron Components Incorporated 20251204 0 1 1.23 0.97 1.1 196871 1.073 up down incorrect
TAKMX.US TAKMX 20251204 0 8.34 8.34 8.34 8.34 0 8.179
TALK.US Talkspace Inc 20251204 0 3.17 3.2 3.1101 3.17 610036 3.17
TALKW.US Talkspace Inc 20251204 0 0.0412 0.0467 0.0412 0.043 20517 0.043 up up correct
TANH.US Tantech Holdings Ltd 20251204 0 1.119 1.12 1.09 1.12 10256 1.12 up up correct
TAOP.US Taoping Inc 20251204 0 2.15 2.84 2.15 2.57 223000 2.57 up up correct
TARA.US Protara Therapeutics Inc 20251204 0 6.69 7.05 6.65 6.87 729911 6.87 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20251204 0 81.9 82.905 80.14 81.83 303600 81.83 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251204 0 12.06 12.19 12 12.14 229791 12.14 up up correct
TATT.US TAT Technologies Ltd 20251204 0 39.79 41.76 39.38 40.12 152300 40.12 up up correct
TAYD.US Taylor Devices Inc 20251204 0 48.45 49.01 48.21 48.21 2500 48.21 down down correct
TBBK.US The Bancorp Inc 20251204 0 66.48 67.105 65.47 65.65 488007 65.65 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20251204 0 4.02 4.05 3.925 3.96 1721476 3.96 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251204 0 19.75 19.91 19.74 19.89 83600 19.5902 up up correct
TBLT.US ToughBuilt Industries Inc 20251204 0 0.04 0.04 0.04 0.04 0 0.04
TBPH.US Theravance Biopharma Inc 20251204 0 19.11 19.11 18.59 18.7 331231 18.7 down down correct
TC.US TuanChe ADR 20251204 0 17.04 17.25 16.98 17.25 600 17.25 up up correct
TCBI.US Texas Capital Bancshares Inc 20251204 0 92.96 94.315 92.7938 93.94 385772 93.94 up up correct
TCBIO.US Texas Capital Bancshares Inc 20251204 0 21.07 21.1 20.8 20.8 35900 20.466 down down correct
TCBK.US TriCo Bancshares 20251204 0 49.22 49.53 48.59 48.73 99449 48.009 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20251204 0 16 16 15.98 16 851 16
TCBX.US Third Coast Bancshares Inc. Common Stock 20251204 0 39.34 39.34 38.545 38.96 34276 38.96 down down correct
TCCO.US Technical Communications Corporation 20251204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251204 0 26.36 26.845 26.02 26.81 329960 26.81 up down incorrect
TCOM.US Trip.com Group Limited 20251204 0 71.36 71.99 70.98 71.12 904430 71.12 down down correct
TCPC.US BlackRock TCP Capital Corp 20251204 0 6.14 6.2 6.09 6.13 600256 5.8689 down down correct
TCRX.US Tscan Therapeutics Inc 20251204 0 1.04 1.11 0.9931 1.09 1145293 1.09 up up correct
TCX.US Tucows Inc 20251204 0 21.49 22.26 21.4575 22.1 23530 22.1 up up correct
TDAC.US Trident Acquisitions Corp 20251204 0 10.44 10.44 10.44 10.44 0 10.44
TDACU.US Trident Acquisitions Corp 20251204 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251204 0 19.45 19.46 19.24 19.34 30249 18.9792 down down correct
TDUP.US ThredUp Inc 20251204 0 7.86 8.145 7.742 7.94 2005532 7.94 up up correct
TEAM.US Atlassian Corporation Plc 20251204 0 157.24 158.21 153.75 156.54 1870810 156.54 down down correct
TECH.US Bio 20251204 0 63.78 63.79 61.27 63.54 1442714 63.4546 down down correct
TECTP.US Tectonic Financial Inc 20251204 0 11.01 11.172 11.01 11.172 3300 10.8701 up down incorrect
TELA.US TELA Bio Inc 20251204 0 1.15 1.15 1.1 1.14 145699 1.14 down up incorrect
TENB.US Tenable Holdings Inc 20251204 0 26.83 27.07 26.595 26.65 1606432 26.65 down up incorrect
TENX.US Tenax Therapeutics Inc 20251204 0 9.18 9.47 8.9 9.35 181912 9.35 up down incorrect
TER.US Teradyne Inc 20251204 0 193 200.85 193 198.63 4260700 198.547 up up correct
TERN.US Terns Pharmaceuticals Inc 20251204 0 27.22 28.17 26.53 27.13 3626123 27.13 down down correct
TFC.US PR 20251204 0 18.88 18.94 18.82 18.9 95342 18.6118 up up correct
TFSL.US TFS Financial Corporation 20251204 0 14.08 14.23 14.04 14.13 833568 14.13 up up correct
TGLS.US Tecnoglass Inc 20251204 0 50.66 51.6 50.63 51.34 339300 51.1906 up up correct
TGTX.US TG Therapeutics Inc 20251204 0 31.54 32.26 31.35 31.38 1220896 31.38 down down correct
TH.US Target Hospitality Corp 20251204 0 7.72 7.9078 7.57 7.77 311344 7.77 up up correct
THFF.US First Financial Corporation 20251204 0 60.23 61.39 60.23 61.19 48056 60.6229 up up correct
THMO.US ThermoGenesis Holdings Inc 20251204 0 0.0001 0.0001 0.0001 0.0001 644 0.0001
THRM.US Gentherm Incorporated 20251204 0 36.59 37.085 36.265 37.06 152426 37.06 up up correct
THRY.US Thryv Holdings Inc 20251204 0 6.05 6.0925 5.67 5.75 630414 5.75 down down correct
TIGO.US Millicom International Cellular S.A 20251204 0 52.435 52.755 51.76 51.88 466200 51.1196 down down correct
TIGR.US UP Fintech Holding Limited 20251204 0 9.4 9.4 8.815 9.01 9254823 9.01 down down correct
TIL.US Instil Bio Inc 20251204 0 11.305 11.73 11.21 11.395 67402 11.395 up up correct
TILE.US Interface Inc 20251204 0 27.98 28.31 27.6 27.8 338148 27.8 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20251204 0 24.24 24.24 24.24 24.24 0 24.24
TIPRX.US Totl In Rl Est A 20251204 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251204 0 18.7 18.755 18.28 18.41 161871 18.41 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20251204 0 25.11 25.11 25.11 25.11 0 25.11
TIRX.US Tian Ruixiang Holdings Ltd 20251204 0 0.8802 0.8802 0.75 0.7773 223568 0.7773 down up incorrect
TITN.US Titan Machinery Inc 20251204 0 16.53 17.0082 16.005 16.12 165429 16.12 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20251204 0 1.85 2.227 1.85 2.04 206400 2.04 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20251204 0 4.86 4.87 4.7 4.83 66052 4.83 down down correct
TLF.US Tandy Leather Factory Inc 20251204 0 2.789 2.789 2.6501 2.67 17578 1.5418 down down correct
TLIS.US Talis Biomedical Corporation 20251204 0 1.6 1.6 1.6 1.6 0 1.6
TLRY.US Tilray Inc 20251204 0 7.05 7.3793 6.9 7.22 9016112 7.22 up up correct
TLS.US Telos Corporation 20251204 0 5.6 5.64 5.53 5.55 737279 5.55 down down correct
TLSA.US Tiziana Life Sciences PLC 20251204 0 1.69 1.8 1.62 1.77 209100 1.77 up up correct
TMC.US TMC the metals company Inc 20251204 0 7.43 8.08 7.3 7.8 10816788 7.8 up up correct
TMCI.US Treace Medical Concepts Inc 20251204 0 2.68 2.79 2.65 2.74 733622 2.74 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20251204 0 1.76 1.95 1.45 1.71 440900 1.71 down up incorrect
TMDX.US TransMedics Group Inc 20251204 0 139.62 139.75 133.5 138.63 645500 138.63 down down correct
TMUS.US T 20251204 0 209.36 210 206.71 208.01 3694300 207.0146 down down correct
TNDM.US Tandem Diabetes Care Inc 20251204 0 19.78 20.77 19.695 20.71 1211310 20.71 up up correct
TNGX.US Bctg Acquisition Corp 20251204 0 9.5 10.22 9.46 9.9 2780411 9.9 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251204 0 17.77 20.03 17.74 19.53 1284400 19.53 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251204 0 1.31 1.42 1.305 1.38 2084856 1.38 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20251204 0 3.07 3.315 3.06 3.23 2002171 3.23 up up correct
TOIIW.US The Oncology Institute Inc 20251204 0 0.13 0.14 0.13 0.1399 1674 0.1399 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20251204 0 0.7849 0.8 0.7832 0.8 7391 0.8 up down incorrect
TOPS.US Top Ships Inc 20251204 0 6 6.03 5.9 6.03 7000 6.03 up down incorrect
TOUR.US Tuniu Corporation 20251204 0 0.7588 0.7667 0.7487 0.7667 152849 0.7667 up up correct
TOWN.US TowneBank 20251204 0 33.99 34.58 33.895 34.25 371367 33.9782 up up correct
TPST.US Tempest Therapeutics Inc 20251204 0 3.32 3.48 3.25 3.42 246551 3.42 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251204 0 9.94 10.3844 9.52 10.16 123914 10.16 up up correct
TREE.US LendingTree Inc 20251204 0 56.79 57.725 55.98 57.19 103455 57.19 up up correct
TRIB.US Trinity Biotech plc 20251204 0 0.95 1.03 0.95 1 35700 1 up up correct
TRIL.US Trillium Therapeutics Inc 20251204 0 20.43 20.508 20.43 20.508 900 20.508 up up correct
TRIN.US Trinity Capital Inc 20251204 0 14.77 14.85 14.7242 14.8 578159 13.994 up up correct
TRIP.US TripAdvisor Inc 20251204 0 15.28 15.3 14.98 15.04 1083084 15.04 down down correct
TRMB.US Trimble Inc 20251204 0 82.19 83.31 82.03 82.3 1410967 82.3 up up correct
TRMD.US TORM plc 20251204 0 21.41 21.45 21.23 21.27 378742 21.27 down down correct
TRMK.US Trustmark Corporation 20251204 0 39.42 39.825 39.18 39.71 373160 39.4869 up up correct
TRNS.US Transcat Inc 20251204 0 55.31 56.9 53.24 53.49 207216 53.49 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251204 0 2.07 2.08 1.96 2 910200 2 down down correct
TROO.US TROOPS Inc 20251204 0 1.46 1.6 1.3 1.48 90400 1.48 up down incorrect
TROW.US T. Rowe Price Group Inc 20251204 0 105.24 106.355 104.79 105.79 1440377 104.5092 up up correct
TRS.US TriMas Corporation 20251204 0 34.18 34.4 32.51 32.72 1137300 32.6856 down down correct
TRST.US TrustCo Bank Corp NY 20251204 0 43.43 43.9 42.5 43.66 103661 42.9067 up up correct
TRTN.US PE 20251204 0 19.7 19.75 19.51 19.65 3366 19.2893 down down correct
TRUE.US TrueCar Inc 20251204 0 2.22 2.225 2.1208 2.17 862082 2.17 down down correct
TRUP.US Trupanion Inc 20251204 0 36.35 37.82 35.99 37.03 466883 37.03 up down incorrect
TRVG.US trivago N.V 20251204 0 3.12 3.18 3.12 3.14 12440 3.14 up down incorrect
TRVI.US Trevi Therapeutics Inc 20251204 0 13.48 14 13.35 13.47 2804600 13.47 down up incorrect
TRVN.US Trevena Inc 20251204 0 0.012 0.012 0.012 0.012 3400 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251204 0 26.93 28.645 26.93 28 203862 28 up down incorrect
TSBK.US Timberland Bancorp Inc 20251204 0 34.87 34.87 34.59 34.6 8610 34.3449 down down correct
TSCO.US Tractor Supply Company 20251204 0 54.16 54.58 53.43 54.38 5061600 54.1378 up up correct
TSEM.US Tower Semiconductor Ltd 20251204 0 114.19 115.46 110.14 115.07 1615098 115.07 up up correct
TSHA.US Taysha Gene Therapies Inc 20251204 0 4.82 5.095 4.645 5.06 5624400 5.06 up up correct
TSIFX.US TSIFX 20251204 0 2.94 2.94 2.94 2.94 0 2.94
TSLA.US Tesla Inc 20251204 0 449.94 454.63 445.39 454.53 71906500 454.53 up up correct
TTD.US The Trade Desk Inc 20251204 0 38.98 39.465 38.25 39.35 13044920 39.35 up up correct
TTEC.US TTEC Holdings Inc 20251204 0 3.63 3.91 3.63 3.76 395453 3.76 up up correct
TTEK.US Tetra Tech Inc 20251204 0 34.77 35.6 34.58 35.36 2345700 35.3031 up up correct
TTGT.US TechTarget Inc 20251204 0 5.33 5.43 5.25 5.39 250400 5.39 up up correct
TTMI.US TTM Technologies Inc 20251204 0 66.08 73.4 66 72.84 2843844 72.84 up down incorrect
TTOO.US T2 Biosystems Inc 20251204 0 0.013 0.013 0.011 0.011 14100 0.011 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20251204 0 6.52 6.565 6.5 6.52 575268 6.52
TTWO.US Take 20251204 0 244.21 247.902 242.19 247.51 1014070 247.51 up up correct
TUSK.US Mammoth Energy Services Inc 20251204 0 2.17 2.24 2.1 2.16 269742 2.16 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20251204 0 10.81 10.81 10.81 10.81 0 10.81
TVACW.US Thayer Ventures Acquisition Corporation 20251204 0 0.9159 0.9194 0.9159 0.9176 46800 0.9176 up up correct
TVTX.US Travere Therapeutics Inc 20251204 0 34.45 35.635 34.45 35.33 1433700 35.33 up up correct
TW.US Tradeweb Markets Inc 20251204 0 109.23 109.64 106.91 107.91 1007900 107.7874 down down correct
TWIN.US Twin Disc Incorporated 20251204 0 15.93 16.245 15.93 16.09 21966 16.0544 up up correct
TWST.US Twist Bioscience Corporation 20251204 0 31.15 33.21 30.4218 32.81 1186515 32.81 up up correct
TXG.US 10x Genomics Inc 20251204 0 17.6 18.305 17.06 18.15 1826300 18.15 up up correct
TXMD.US TherapeuticsMD Inc 20251204 0 1.54 1.63 1.5 1.61 20800 1.61 up up correct
TXN.US Texas Instruments Incorporated 20251204 0 183.24 183.91 178.94 180.12 6724100 178.9519 down down correct
TXRH.US Texas Roadhouse Inc 20251204 0 169.5 169.69 166.18 167.13 685637 167.13 down down correct
TYRA.US Tyra Biosciences Inc 20251204 0 21.52 22.13 21.425 22.11 916904 22.11 up up correct
TZOO.US Travelzoo 20251204 0 7.04 7.1246 6.91 6.93 78364 6.93 down down correct
UAL.US United Airlines Holdings Inc 20251204 0 108.72 109.12 104.44 104.73 7449500 104.73 down down correct
UBCP.US United Bancorp Inc 20251204 0 13.4404 13.4652 13.4404 13.4652 1239 13.2817 up up correct
UBFO.US United Security Bancshares 20251204 0 10.1 10.1 9.99 10.03 30195 9.9122 down down correct
UBOH.US United Bancshares Inc 20251204 0 33.6 33.6 33 33.26 2166 33.26 down down correct
UBSI.US United Bankshares Inc 20251204 0 38 38.25 37.93 38.09 417109 37.7238 up up correct
UCL.US uCloudlink Group Inc 20251204 0 1.98 1.98 1.9374 1.945 5699 1.945 down down correct
UCTT.US Ultra Clean Holdings Inc 20251204 0 26.34 26.89 26.1001 26.33 510514 26.33 down down correct
UDMY.US Udemy Inc. Common Stock 20251204 0 5.23 5.295 5.1 5.24 1628744 5.24 up up correct
UEIC.US Universal Electronics Inc 20251204 0 3.31 3.325 3.26 3.28 58528 3.28 down down correct
UFCS.US United Fire Group Inc 20251204 0 36.19 36.643 35.78 35.98 106124 35.6316 down down correct
UFPI.US UFP Industries Inc 20251204 0 92.66 92.72 90.33 90.75 282600 90.4325 down down correct
UFPT.US UFP Technologies Inc 20251204 0 221.02 221.1 205.01 216.23 148010 216.23 down down correct
UG.US United 20251204 0 5.9 5.9897 5.8472 5.94 12959 5.7323 up up correct
UGRO.US urban 20251204 0 0.23 0.254 0.23 0.246 29944 6.15 up up correct
UHAL.US AMERCO 20251204 0 53.97 54.37 52.71 52.88 188600 52.88 down down correct
UK.US Ucommune International Ltd 20251204 0 0.99 1 0.99 1 43393 1 up up correct
ULBI.US Ultralife Corporation 20251204 0 5.64 5.7211 5.56 5.56 18026 5.56 down down correct
ULCC.US Frontier Group Holdings Inc 20251204 0 4.78 5.055 4.71 4.98 3815916 4.98 up up correct
ULH.US Universal Logistics Holdings Inc 20251204 0 16.31 17.195 16.2527 16.53 62535 16.53 up up correct
ULTA.US Ulta Beauty Inc 20251204 0 547.07 555 530.09 533.95 2062700 533.95 down down correct
UMBF.US UMB Financial Corporation 20251204 0 114.38 116.07 114.06 115.88 535638 115.4427 up up correct
UNB.US Union Bankshares Inc 20251204 0 23.03 23.25 23 23.09 12600 22.7572 up up correct
UNCY.US Unicycive Therapeutics Inc. 20251204 0 6.23 6.555 6.141 6.5 307700 6.5 up up correct
UNIT.US Uniti Group Inc 20251204 0 6.65 6.775 6.56 6.57 2768035 6.57 down down correct
UNTY.US Unity Bancorp Inc 20251204 0 51.8 52.4915 51.125 52.15 26429 51.8405 up up correct
UONE.US Urban One Inc 20251204 0 1.18 1.24 1.16 1.2 880 12 up up correct
UONEK.US Urban One Inc 20251204 0 0.879 0.886 0.812 0.83 2666 8.3 down down correct
UPC.US Universe Pharmaceuticals INC 20251204 0 3.84 4.56 3.56 4.12 643636 4.12 up up correct
UPLD.US Upland Software Inc 20251204 0 1.77 1.78 1.7 1.72 175008 1.72 down down correct
UPST.US Upstart Holdings Inc 20251204 0 45.45 47.24 45.01 47.13 4950600 47.13 up up correct
UPWK.US Upwork Inc 20251204 0 19.62 19.81 19.2 19.58 2954497 19.58 down up incorrect
URBN.US Urban Outfitters Inc 20251204 0 78.58 78.72 75.55 75.72 2326500 75.72 down down correct
URGN.US UroGen Pharma Ltd 20251204 0 24.42 24.915 23.915 24.28 715567 24.28 down down correct
UROY.US Uranium Royalty Corp 20251204 0 3.73 4.05 3.72 4.05 2953617 4.05 up up correct
USAU.US U.S. Gold Corp 20251204 0 17.27 17.45 17.02 17.2 148000 17.2 down down correct
USCB.US US Century Bank 20251204 0 18.26 18.47 18.18 18.36 22037 18.2437 up up correct
USEG.US U.S. Energy Corp 20251204 0 0.9786 1.04 0.9786 1.01 346830 1.01 up up correct
USIO.US Usio Inc 20251204 0 1.41 1.43 1.4 1.41 25321 1.41
USLM.US United States Lime & Minerals Inc 20251204 0 119.76 120.82 118.14 120.34 59100 120.2728 up up correct
USQIX.US USQ Core Real Estate Fund 20251204 0 21.67 21.67 21.67 21.67 0 21.1108
USQSX.US USQ Core Real Estate Fund 20251204 0 21.8 21.8 21.8 21.8 0 21.8
UTHR.US United Therapeutics Corporation 20251204 0 480.63 486.46 477.56 484.1 630755 484.1 up up correct
UTMD.US Utah Medical Products Inc 20251204 0 55.4 56.365 55 55.99 18875 55.6881 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20251204 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251204 0 2.48 2.48 2.4 2.47 5200 2.47 down up incorrect
UVSP.US Univest Financial Corporation 20251204 0 33.12 33.66 33.12 33.44 115422 33.2291 up up correct
UXIN.US Uxin Limited 20251204 0 2.9 3.08 2.77 3.04 91636 3.04 up up correct
VABK.US Virginia National Bankshares Corporation 20251204 0 40.8 41.39 40.54 40.81 4439 40.448 up down incorrect
VALN.US Valneva SE 20251204 0 8.83 8.86 8.6601 8.84 8314 8.84 up down incorrect
VALU.US Value Line Inc 20251204 0 37.26 37.26 36.5001 36.82 1600 36.5071 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20251204 0 0.0002 0.005 0.0002 0.005 364 0.005 up up correct
VBNK.US VersaBank Common Shares 20251204 0 12.45 12.6 12.24 12.54 20848 12.5247 up up correct
VC.US Visteon Corporation 20251204 0 101.63 103.38 99.56 100.57 647700 100.1758 down down correct
VCEL.US Vericel Corporation 20251204 0 37.2 37.295 36.4656 36.79 489023 36.79 down up incorrect
VCNX.US Vaccinex Inc 20251204 0 0.7 0.7 0.7 0.7 600 0.7
VCRRX.US Versus Capital Real Assets Fund LLC 20251204 0 28.71 28.71 28.71 28.71 0 28.0718
VCTR.US Victory Capital Holdings Inc 20251204 0 62.51 63.42 62.41 63.08 552832 62.5901 up up correct
VCYT.US Veracyte Inc 20251204 0 47.51 47.7801 46.02 47.41 895621 47.41 down down correct
VECO.US Veeco Instruments Inc 20251204 0 31.45 31.82 30.905 31.49 695177 31.49 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20251204 0 2.09 2.45 2.09 2.34 452500 2.34 up up correct
VELO.US Velocity Acquisition Corp 20251204 0 5.76 6.56 5.32 6.34 692600 6.34 up up correct
VEON.US VEON Ltd 20251204 0 49.1 50.93 49.1 50.39 61700 50.39 up up correct
VERA.US Vera Therapeutics Inc 20251204 0 41.22 43.39 39.8664 42.61 1914765 42.61 up up correct
VERB.US Verb Technology Company Inc 20251204 0 3.47 3.6774 3.42 3.58 604631 3.58 up up correct
VERI.US Veritone Inc 20251204 0 5.4 5.52 5.32 5.49 4297772 5.49 up up correct
VERO.US Venus Concept Inc 20251204 0 1.84 1.94 1.84 1.94 18700 1.94 up up correct
VERU.US Veru Inc 20251204 0 2.46 2.5 2.38 2.42 83821 2.42 down up incorrect
VERX.US Vertex Inc 20251204 0 19.78 19.82 19.35 19.45 1883900 19.45 down up incorrect
VFF.US Village Farms International Inc 20251204 0 3.57 3.635 3.47 3.6 2534974 3.6 up up correct
VFLEX.US VFLEX 20251204 0 27.45 27.45 27.45 27.45 0 27.1311
VG.US Vonage Holdings Corp 20251204 0 6.94 7.13 6.92 7.02 8720100 7.0006 up up correct
VIA.US Via Renewables Inc 20251204 0 34.31 35 32.83 33.12 362500 33.12 down down correct
VIASP.US Via Renewables Inc 20251204 0 25.475 25.5 25.46 25.489 1700 24.8277 up up correct
VIAV.US Viavi Solutions Inc 20251204 0 17.44 17.79 17.36 17.5 2171405 17.5 up up correct
VICR.US Vicor Corporation 20251204 0 92.46 96.4509 91.03 94.54 282753 94.54 up up correct
VINC.US Vincerx Pharma Inc 20251204 0 0.0123 0.0123 0.0123 0.0123 4000 0.0123
VINP.US Vinci Partners Investments Ltd 20251204 0 12.55 12.66 12.33 12.46 37030 12.46 down down correct
VIOT.US Viomi Technology Co. Ltd 20251204 0 2.49 2.54 2.43 2.5 91770 2.5 up up correct
VIR.US Vir Biotechnology Inc 20251204 0 6.17 6.925 6.11 6.78 3524567 6.78 up up correct
VIRC.US Virco Mfg. Corporation 20251204 0 7.34 7.46 7.28 7.44 42929 7.4122 up down incorrect
VIRT.US Virtu Financial Inc 20251204 0 35.01 35.52 34.86 35.45 551518 35.2462 up up correct
VIRX.US Viracta Therapeutics Inc 20251204 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251204 0 1.87 1.87 1.71 1.72 7100 1.72 down down correct
VITL.US Vital Farms Inc 20251204 0 30.7 32.23 30.641 31.46 1510700 31.46 up up correct
VIVE.US Viveve Medical Inc 20251204 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VKTX.US Viking Therapeutics Inc 20251204 0 35.1 39.9899 34.8 38.57 5138283 38.57 up up correct
VLGEA.US Village Super Market Inc 20251204 0 35.93 35.93 34.84 34.98 46143 34.7349 down up incorrect
VLN.US WT 20251204 0 0.07 0.07 0.0699 0.07 5382 0.07
VLY.US Valley National Bancorp 20251204 0 11.44 11.59 11.44 11.52 4475700 11.4137 up up correct
VLYPO.US Valley National Bancorp 20251204 0 25.2 25.3999 25.2 25.39 1417 24.8928 up up correct
VLYPP.US Valley National Bancorp 20251204 0 25.39 25.39 25.28 25.36 4214 24.8476 down down correct
VMAR.US Vision Marine Technologies Inc 20251204 0 0.94 1.02 0.86 0.993 5628 39.72 up up correct
VMD.US Viemed Healthcare Inc 20251204 0 6.73 6.79 6.68 6.77 116700 6.77 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20251204 0 5.25 5.33 5.18 5.2 959443 5.2 down down correct
VNET.US 21Vianet Group Inc 20251204 0 8.87 9.01 8.8 8.85 1943000 8.85 down down correct
VNO.US PO 20251204 0 14.92 15.06 14.76 14.86 15251 14.5804 down down correct
VNOM.US Viper Energy Partners LP 20251204 0 39.78 40.48 39.78 40.02 1626600 39.5539 up up correct
VOD.US Vodafone Group Plc 20251204 0 12.7 12.76 12.62 12.64 4014200 12.64 down down correct
VOR.US Vor Biopharma Inc 20251204 0 8.41 8.49 8.03 8.33 435200 8.33 down down correct
VRA.US Vera Bradley Inc 20251204 0 2.41 2.445 2.34 2.37 572339 2.37 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251204 0 1.07 1.123 1.05 1.1 88100 1.1 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20251204 0 7.43 8.475 7.2 8.42 195329 8.42 up up correct
VRDN.US Viridian Therapeutics Inc 20251204 0 31.3 33.34 30.91 32.46 1304242 32.46 up up correct
VREX.US Varex Imaging Corporation 20251204 0 11.42 11.69 11.41 11.54 215445 11.54 up up correct
VRM.US Vroom Inc 20251204 0 20.61 20.61 20.61 20.61 0 20.61
VRME.US VerifyMe Inc 20251204 0 0.7266 0.7659 0.71 0.7499 3186200 0.7499 up up correct
VRNS.US Varonis Systems Inc 20251204 0 31.39 31.77 31.075 31.11 2182300 31.11 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20251204 0 0.021 0.021 0.021 0.021 0 0.021
VRRM.US Verra Mobility Corporation 20251204 0 21.95 21.98 21.39 21.46 1755300 21.46 down down correct
VRSK.US Verisk Analytics Inc 20251204 0 225.52 226.44 221.14 222.09 1226953 221.6297 down down correct
VRSN.US VeriSign Inc 20251204 0 249.94 252.47 247.57 248.64 752517 247.7185 down down correct
VRTS.US Virtus Investment Partners Inc 20251204 0 162.86 162.98 158.21 159.06 57084 156.7591 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20251204 0 462 463.7 453.54 457.36 1518932 457.36 down down correct
VS.US Versus Systems Inc 20251204 0 1.36 1.36 1.27 1.32 47600 1.32 down down correct
VSAT.US Viasat Inc 20251204 0 34.16 36.09 34.06 35.14 1145700 35.14 up down incorrect
VSEC.US VSE Corporation 20251204 0 168.71 173.285 168.71 171.28 181801 171.198 up up correct
VSSYW.US Versus Systems Inc 20251204 0 0.032 0.032 0.032 0.032 1100 0.032
VSTA.US Vasta Platform Limited 20251204 0 4.92 4.97 4.92 4.97 2127 4.97 up up correct
VSTM.US Verastem Inc 20251204 0 9.99 10.67 9.97 10.6 1736900 10.6 up up correct
VTGN.US VistaGen Therapeutics Inc 20251204 0 3.8 4.32 3.74 4.28 1202000 4.28 up up correct
VTRS.US Viatris Inc 20251204 0 10.86 10.89 10.67 10.76 5229300 10.76 down down correct
VTSI.US VirTra Inc 20251204 0 5.055 5.09 4.97 4.99 37743 4.99 down down correct
VTVT.US vTv Therapeutics Inc 20251204 0 25.977 27.677 25.977 27.37 8500 27.37 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251204 0 7.83 8.055 7.6 8 2291331 8 up up correct
VUZI.US Vuzix Corporation 20251204 0 2.62 2.77 2.62 2.76 1222790 2.76 up up correct
VVOS.US Vivos Therapeutics Inc 20251204 0 2.04 2.155 2.04 2.15 76100 2.15 up up correct
VVPR.US VivoPower International PLC 20251204 0 2.6 2.67 2.51 2.66 140600 2.66 up up correct
VXRT.US Vaxart Inc 20251204 0 0.35 0.37 0.35 0.37 732400 0.37 up up correct
VYGR.US Voyager Therapeutics Inc 20251204 0 4.2 4.44 4.17 4.35 491200 4.35 up up correct
VYNE.US VYNE Therapeutics Inc 20251204 0 0.379 0.385 0.37 0.374 395300 0.374 down down correct
WABC.US Westamerica Bancorporation 20251204 0 48.48 48.765 47.98 48.15 81409 47.7121 down down correct
WAFD.US Washington Federal Inc 20251204 0 32.12 32.44 31.89 32.2 556473 31.9341 up down incorrect
WAFDP.US Washington Federal Inc 20251204 0 16.91 16.91 16.741 16.86 62900 16.5622 down up incorrect
WAFU.US Wah Fu Education Group Limited 20251204 0 1.611 1.65 1.6 1.63 8800 1.63 up up correct
WAL.US PA 20251204 0 22.48 22.48 22.3301 22.41 11262 22.1496 down down correct
WALD.US Waldencast Acquisition Corp 20251204 0 2.46 2.46 2.35 2.43 77000 2.43 down down correct
WALDW.US Waldencast Acquisition Corp 20251204 0 0.041 0.041 0.041 0.041 0 0.041
WASH.US Washington Trust Bancorp Inc 20251204 0 29.59 29.72 29.26 29.38 87933 28.8232 down down correct
WATT.US Energous Corporation 20251204 0 6.059 6.72 6.01 6.63 102900 6.63 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251204 0 6.79 6.899 6.779 6.79 15700 6.79
WB.US Weibo Corporation 20251204 0 10.39 10.39 10.28 10.28 498800 10.28 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251204 0 34.88 35.025 34.72 34.99 99900 34.99 up up correct
WDAY.US Workday Inc 20251204 0 215.14 217.85 212.54 216.62 2669200 216.62 up down incorrect
WDC.US Western Digital Corporation 20251204 0 154.91 161.53 153.01 161 6303300 160.923 up up correct
WDFC.US WD 20251204 0 195.96 196.2 192.73 193.27 68300 192.3121 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251204 0 1.83 1.83 1.83 1.83 0 1.83
WEN.US The Wendy's Company 20251204 0 8.56 8.56 8.29 8.54 9348800 8.3839 down down correct
WERN.US Werner Enterprises Inc 20251204 0 28.87 29.3 28.66 28.79 1364306 28.6583 down down correct
WEYS.US Weyco Group Inc 20251204 0 31.5 31.55 30.5 30.81 11700 30.81 down down correct
WFC.US PD 20251204 0 17.1 17.1695 17.06 17.07 158999 16.8198 down down correct
WFCF.US Where Food Comes From Inc 20251204 0 12.7 12.95 12.5 12.77 2100 12.77 up up correct
WFCPX.US Wells Fargo & Co Non 20251204 0 17.17 17.17 17.17 17.17 0 16.9447
WFRD.US Weatherford International plc Ordinary Shares 20251204 0 77.27 78.04 76.14 77.08 524500 76.87 down down correct
WHF.US WhiteHorse Finance Inc 20251204 0 7.5 7.7 7.5 7.59 315288 7.3261 up up correct
WHLM.US Wilhelmina International Inc 20251204 0 3.1 3.1 3.1 3.1 100 3.1
WHLR.US Wheeler Real Estate Investment Trust Inc 20251204 0 3.08 3.34 2.82 3.24 136000 9.72 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251204 0 34.87 34.87 34.87 34.87 0 34.87
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251204 0 93.88 93.88 93.88 93.88 0 93.88
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251204 0 3.551 4.05 3.551 4.05 2500 4.05 up up correct
WILC.US G. Willi 20251204 0 25.83 25.85 25.48 25.55 4100 25.55 down down correct
WIMI.US WiMi Hologram Cloud Inc 20251204 0 3.04 3.15 3.02 3.12 76500 3.12 up up correct
WINA.US Winmark Corporation 20251204 0 432.59 435 423.21 428.02 106373 427.0708 down up incorrect
WING.US Wingstop Inc 20251204 0 268.64 270 258.37 262.89 888400 262.5563 down up incorrect
WINT.US Windtree Therapeutics Inc 20251204 0 0.05 0.06 0.05 0.06 289300 0.06 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20251204 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251204 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251204 0 102.93 104.46 102 102.64 1341400 102.64 down down correct
WKEY.US WISeKey International Holding AG 20251204 0 8.64 10.0484 8.61 9.81 541620 9.81 up up correct
WKHS.US Workhorse Group Inc 20251204 0 0.854 0.87 0.821 0.853 94292 10.236 down down correct
WKSP.US Worksport Ltd. Common Stock 20251204 0 2.77 3.04 2.74 3 147800 3 up down incorrect
WLDN.US Willdan Group Inc 20251204 0 99.97 106.55 99.9 105.15 176900 105.15 up down incorrect
WLFC.US Willis Lease Finance Corporation 20251204 0 127.04 131.48 126.45 128.1 35533 127.8475 up up correct
WMG.US Warner Music Group Corp 20251204 0 27.92 28.21 27.76 27.89 1553125 27.7104 down up incorrect
WNEB.US Western New England Bancorp Inc 20251204 0 12.79 12.88 12.75 12.78 52713 12.716 down down correct
WNW.US Wunong Net Technology Company Limited 20251204 0 1.52 1.68 1.38 1.62 1027448 1.62 up up correct
WOOF.US Petco Health and Wellness Company Inc 20251204 0 3.12 3.14 3.01 3.06 2207200 3.06 down down correct
WORX.US SCWorx Corp 20251204 0 0.25 0.254 0.242 0.246 402700 0.246 down down correct
WPRT.US Westport Fuel Systems Inc 20251204 0 1.77 1.78 1.73 1.74 41800 1.74 down down correct
WRAP.US Wrap Technologies Inc 20251204 0 2.03 2.76 2.02 2.72 2822900 2.72 up up correct
WRLD.US World Acceptance Corporation 20251204 0 161.66 161.99 152.64 154.7 140700 154.7 down down correct
WSBC.US WesBanco Inc 20251204 0 33.3 33.66 33.08 33.41 488920 32.6677 up up correct
WSBF.US Waterstone Financial Inc 20251204 0 16.12 16.27 16.06 16.14 31800 15.9948 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20251204 0 21.29 21.45 20.93 21.2 2738200 21.1291 down down correct
WSFS.US WSFS Financial Corporation 20251204 0 55.81 56.435 55.43 56.03 403124 55.8868 up up correct
WTBA.US West Bancorporation Inc 20251204 0 22.54 22.71 22.25 22.475 19205 22.2596 down down correct
WTER.US The Alkaline Water Company Inc 20251204 0 0.01 0.0101 0.0096 0.01 42585 0.1
WTFC.US Wintrust Financial Corporation 20251204 0 136.41 137.49 135.93 136.51 381898 136.0343 up up correct
WTW.US Weight Watchers International Inc 20251204 0 316.69 320.33 315.9 320 445632 319.1175 up up correct
WVE.US Wave Life Sciences Ltd 20251204 0 7.14 7.68 7.12 7.62 2519848 7.62 up up correct
WVVI.US Willamette Valley Vineyards Inc 20251204 0 2.91 3 2.71 2.95 13900 2.95 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20251204 0 3.58 3.58 3.295 3.471 44800 3.251 down down correct
WW.US WW International Inc 20251204 0 26.07 26.519 25.53 25.92 210000 25.92 down down correct
WWD.US Woodward Inc 20251204 0 290.65 302.36 290.65 301.64 590483 301.394 up up correct
WYNN.US Wynn Resorts Limited 20251204 0 129.78 129.78 123.34 125.72 2609800 125.4464 down down correct
XAIR.US Beyond Air Inc 20251204 0 1.1 1.3 1.1 1.28 145080 1.28 up up correct
XBIO.US Xenetic Biosciences Inc 20251204 0 2.42 2.54 2.36 2.54 12322 2.54 up up correct
XBIT.US XBiotech Inc 20251204 0 2.59 2.59 2.44 2.51 44072 2.51 down down correct
XCAPX.US ACAP Strategic Fund 20251204 0 29.3 29.3 29.3 29.3 0 29.3
XCUR.US Exicure Inc 20251204 0 5.5 6.79 5.23 6.74 70400 6.74 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20251204 0 22.28 22.28 22.28 22.28 0 22.28
XEL.US Xcel Energy Inc 20251204 0 78.14 78.39 77.32 77.77 6758037 77.1743 down down correct
XELA.US Exela Technologies Inc 20251204 0 0.06 0.06 0.002 0.06 2500 0.06
XELB.US Xcel Brands Inc 20251204 0 0.9401 0.9557 0.9212 0.93 5096 0.93 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251204 0 44.29 44.75 43.25 44.61 599900 44.61 up up correct
XERS.US Xeris Pharmaceuticals Inc 20251204 0 6.73 6.9 6.65 6.72 1386900 6.72 down down correct
XFOR.US X4 Pharmaceuticals Inc 20251204 0 3.25 3.81 3.25 3.8 655800 3.8 up up correct
XGN.US Exagen Inc 20251204 0 7.2 7.595 7.15 7.49 156600 7.49 up up correct
XILSX.US Pioneer ILS Interval Fund 20251204 0 9.44 9.44 9.44 9.44 0 9.44
XLO.US Xilio Therapeutics Inc. Common Stock 20251204 0 0.721 0.749 0.7 0.741 785200 0.741 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251204 0 56.2 58.82 55.64 58.39 539300 58.39 up up correct
XNCR.US Xencor Inc 20251204 0 17.5 18.68 17.02 18.14 951185 18.14 up up correct
XNET.US Xunlei Limited 20251204 0 7.37 7.5 7.13 7.22 280200 7.22 down down correct
XOMA.US XOMA Corporation 20251204 0 30.74 31.44 30.31 31.13 37600 31.13 up up correct
XOMAO.US XOMA Corporation 20251204 0 25.45 25.45 24.86 25.23 161100 24.7129 down down correct
XOMAP.US XOMA Corporation 20251204 0 26.419 26.731 26.419 26.68 2600 26.1448 up up correct
XONE.US The ExOne Company 20251204 0 49.52 49.52 49.51 49.515 86600 49.0538 down down correct
XOS.US Xos Inc 20251204 0 2.31 2.3659 2.21 2.33 21878 2.33 up up correct
XOSWW.US Xos Equity Warrants 20251204 0 0.0084 0.0085 0.0078 0.0085 2666 0.0085 up up correct
XP.US XP Inc 20251204 0 19.69 20.055 19.44 19.85 8642200 19.6522 up up correct
XPEL.US XPEL Inc 20251204 0 48.36 49.19 46.5 49.09 215800 49.09 up up correct
XPER.US Xperi Holding Corporation 20251204 0 5.95 5.95 5.82 5.87 356700 5.87 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251204 0 5.64 5.64 5.64 5.64 0 5.5335
XRAY.US DENTSPLY SIRONA Inc 20251204 0 11.3 11.36 11.165 11.27 2135989 11.1093 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20251204 0 0.6392 0.6435 0.611 0.6311 26001 0.6311 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20251204 0 2.69 2.81 2.69 2.79 2041100 2.7619 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20251204 0 9.46 9.46 9.46 9.46 0 9.2681
XSICX.US Voya Senior Income Fund Class 20251204 0 9.43 9.43 9.43 9.43 0 9.2979
XSIIX.US ING Senior Incm Fd 20251204 0 9.41 9.41 9.41 9.41 0 9.2666
XSIWX.US ING Senior Incm Fd 20251204 0 9.46 9.46 9.46 9.46 0 9.3162
XSLCX.US Invesco Senior Loan Fund Class 20251204 0 5.63 5.63 5.63 5.63 0 5.5257
XTLB.US XTL Biopharmaceuticals Ltd 20251204 0 0.86 0.91 0.82 0.8733 27672 0.8733 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20251204 0 1 1.07 0.99 1.05 6700 15.75 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20251204 0 0.068 0.068 0.061 0.064 20997900 0.064 down down correct
YI.US 111 Inc 20251204 0 3.6 3.88 3.6 3.77 13300 3.77 up up correct
YJ.US Yunji Inc 20251204 0 1.57 1.57 1.5 1.5 1100 1.5 down down correct
YORW.US The York Water Company 20251204 0 32.44 32.7799 32.1805 32.5 65403 32.0475 up up correct
YQ.US 17 Education & Technology Group Inc 20251204 0 4.74 5 4.6 4.98 40800 4.98 up up correct
YTRA.US Yatra Online Inc 20251204 0 1.68 1.75 1.64 1.67 241800 1.67 down down correct
Z.US Zillow Group Inc 20251204 0 75.845 76.31 74.39 75.52 1211700 75.52 down up incorrect
ZBRA.US Zebra Technologies Corporation 20251204 0 259.87 264.24 259.6 263.05 507800 263.05 up up correct
ZCMD.US Zhongchao Inc 20251204 0 0.565 0.61 0.565 0.608 575 4.864 up up correct
ZD.US Ziff Davis Inc. 20251204 0 35.54 35.98 35.06 35.56 771400 35.56 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20251204 0 1.16 1.21 1.16 1.21 11800 1.21 up down incorrect
ZEUS.US Olympic Steel Inc 20251204 0 40.21 41.33 39.53 40.72 115211 40.72 up up correct
ZG.US Zillow Group Inc 20251204 0 73.87 74.15 72.34 73.37 339800 73.37 down down correct
ZION.US Zions Bancorporation National Association 20251204 0 54.67 55.84 54.605 55.73 996763 55.3314 up up correct
ZIONP.US Zions Bancorporation National Association 20251204 0 20.87 21.5 20.85 21.15 3506 20.842 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20251204 0 10 10 10 10 400 10
ZKIN.US ZK International Group Co. Ltd 20251204 0 2.09 2.13 1.93 2.01 10900 2.01 down down correct
ZLAB.US Zai Lab Limited 20251204 0 20.08 20.21 19.808 19.95 921100 19.95 down down correct
ZM.US Zoom Video Communications Inc 20251204 0 85.885 86.61 85.265 86.58 1728700 86.58 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20251204 0 1.36 1.41 1.36 1.4 633300 1.4 up up correct
ZS.US Zscaler Inc 20251204 0 243.42 244.379 240.02 241.85 1695600 241.85 down down correct
ZUMZ.US Zumiez Inc 20251204 0 27.67 28 26.535 27.26 624275 27.26 down down correct
ZVZZT.US NASDAQ TEST STOCK 20251204 0 12.11 19.16 10.41 19.16 77228 19.16 up up correct
ZYXI.US Zynex Inc 20251204 0 1.16 1.17 1 1.03 1161200 1.03 down down correct

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