CollectAI

close-nasdaq_stocks

2025/12/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20251208 0 6.45 6.45 6.45 6.45 0 6.3595
AACG.US ATA Creativity Global 20251208 0 1.02 1.051 1 1 24601 1 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20251208 0 10.18 10.19 10.17 10.19 199555 10.19 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20251208 0 10.61 10.61 10.61 10.61 130 10.61
AAIDX.US AAIDX 20251208 0 20.56 20.56 20.56 20.56 0 19.5815
AAL.US American Airlines Group Inc 20251208 0 14.81 14.98 14.64 14.86 43144100 14.86 up up correct
AAME.US Atlantic American Corporation 20251208 0 2.43 2.47 2.43 2.44 9377 2.44 up up correct
AAOI.US Applied Optoelectronics Inc 20251208 0 27.49 27.98 26.82 27.84 4119220 27.84 up up correct
AAON.US AAON Inc 20251208 0 87.84 89 82.48 83.03 951400 83.03 down down correct
AAPL.US Apple Inc 20251208 0 278.13 279.67 276.15 277.89 38211800 277.6302 down down correct
AATC.US Image Sensing Systems Inc 20251208 0 6.22 6.25 6.18 6.24 10900 6.0808 up up correct
ABCB.US Ameris Bancorp 20251208 0 76.69 77.5 76.36 76.51 289700 76.3066 down down correct
ABCL.US AbCellera Biologics Inc 20251208 0 3.66 3.7285 3.56 3.59 2542227 3.59 down down correct
ABEO.US Abeona Therapeutics Inc 20251208 0 5.09 5.35 4.93 5.13 1761000 5.13 up up correct
ABNB.US Airbnb Inc 20251208 0 124.215 124.215 120.915 122.01 4030300 122.01 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20251208 0 1.86 1.95 1.85 1.94 81897 1.94 up up correct
ABR.US PF 20251208 0 22.12 22.22 22.1 22.1 9113 21.7151 down down correct
ABSI.US Absci Corporation Common Stock 20251208 0 3.67 3.69 3.405 3.45 2813237 3.45 down down correct
ABUS.US Arbutus Biopharma Corporation 20251208 0 4.43 4.5499 4.38 4.52 770771 4.52 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20251208 0 2.4 2.4972 2.06 2.12 169724 2.12 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20251208 0 27.67 27.725 26.6001 26.76 1614368 26.76 down down correct
ACB.US Aurora Cannabis Inc 20251208 0 4.6 4.63 4.45 4.47 492841 4.47 down up incorrect
ACET.US Adicet Bio Inc 20251208 0 0.54 0.5499 0.5 0.5242 208850 8.3872 down up incorrect
ACGL.US Arch Capital Group Ltd 20251208 0 91.22 91.49 90.5 90.94 2009600 90.94 down down correct
ACGLN.US Arch Capital Group Ltd 20251208 0 17.11 17.24 17.081 17.23 50400 16.946 up up correct
ACGLO.US Arch Capital Group Ltd 20251208 0 21.06 21.12 21.0313 21.05 31682 20.7096 down down correct
ACHC.US Acadia Healthcare Company Inc 20251208 0 15.39 15.4345 13.8 14 2983825 14 down down correct
ACHV.US Achieve Life Sciences Inc 20251208 0 4.68 4.97 4.63 4.69 546903 4.69 up up correct
ACIU.US AC Immune SA 20251208 0 2.83 2.91 2.74 2.78 264424 2.78 down down correct
ACIW.US ACI Worldwide Inc 20251208 0 46.34 46.34 45.115 45.26 620491 45.26 down down correct
ACLS.US Axcelis Technologies Inc 20251208 0 91.92 93.22 90.26 91.14 535510 91.14 down up incorrect
ACMR.US ACM Research Inc 20251208 0 35.45 37.85 35.45 36.54 1653484 36.54 up down incorrect
ACNB.US ACNB Corporation 20251208 0 49.52 49.78 49.37 49.64 12588 49.2741 up up correct
ACRS.US Aclaris Therapeutics Inc 20251208 0 2.99 3.35 2.9305 3.28 1849888 3.28 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20251208 0 37.87 37.98 37.03 37.87 275600 37.6822
ACTG.US Acacia Research Corporation 20251208 0 3.72 3.84 3.69 3.73 197353 3.73 up up correct
ACVA.US ACV Auctions Inc 20251208 0 8.22 8.28 8.005 8.12 2082168 8.12 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20251208 0 3.29 4.6004 3.24 4.43 699653 4.43 up up correct
ADAG.US Adagene Inc 20251208 0 1.99 2.07 1.9501 1.99 18902 1.99
ADBE.US Adobe Inc 20251208 0 347.445 348.4799 338.06 339.12 4293603 339.12 down down correct
ADC.US PA 20251208 0 17.51 17.625 17.32 17.36 18014 17.0977 down up incorrect
ADI.US Analog Devices Inc 20251208 0 281.78 282.54 276.97 279.13 3190800 278.2587 down down correct
ADIL.US Adial Pharmaceuticals Inc 20251208 0 0.31 0.317 0.301 0.3045 6478 7.6125 down down correct
ADMA.US ADMA Biologics Inc 20251208 0 20.01 20.01 19.13 19.39 3265070 19.39 down down correct
ADN.US Advent Technologies Holdings Inc 20251208 0 0.55 0.55 0.4805 0.51 91178 0.51 down down correct
ADNWW.US Advent Technologies Holdings Inc 20251208 0 0.0011 0.0011 0.0011 0.0011 3600 0.0011
ADP.US Automatic Data Processing Inc 20251208 0 260.86 261.12 257.58 258.69 2584200 257.0285 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20251208 0 14.71 15.235 14.58 14.95 3757400 14.95 up up correct
ADSK.US Autodesk Inc 20251208 0 307.6 309.22 298.63 301.39 1667800 301.39 down down correct
ADTN.US ADTRAN Inc 20251208 0 8.67 8.75 8.47 8.54 1065329 8.54 down down correct
ADTX.US Aditxt Inc 20251208 0 3.07 3.445 2.65 3.25 1143000 3.25 up up correct
ADUS.US Addus HomeCare Corporation 20251208 0 114 114.22 110.95 111.09 126000 111.09 down down correct
ADV.US Advantage Solutions Inc 20251208 0 0.8951 0.94 0.8315 0.8634 1545568 0.8634 down down correct
ADVM.US Adverum Biotechnologies Inc 20251208 0 4.24 4.3785 4.23 4.36 1023039 4.36 up up correct
ADXN.US Addex Therapeutics Ltd 20251208 0 8.492 8.492 8.05 8.05 1020 8.05 down down correct
ADXS.US Advaxis Inc 20251208 0 0.1036 0.1036 0.1036 0.1036 0 0.1036
AEAEU.US AltEnergy Acquisition Corp. Unit 20251208 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20251208 0 3.2 3.24 2.75 3 55783 18 down up incorrect
AEHR.US Aehr Test Systems 20251208 0 25.05 25.1392 22.602 23.87 771279 23.87 down up incorrect
AEI.US Alset EHome International Inc 20251208 0 2.91 2.91 2.68 2.9 18832 2.9 down up incorrect
AEIS.US Advanced Energy Industries Inc 20251208 0 220 223.81 217.55 221.85 277600 221.783 up up correct
AEMD.US Aethlon Medical Inc 20251208 0 3.74 4.09 3.74 3.94 160764 3.94 up up correct
AEP.US American Electric Power Company Inc 20251208 0 117.54 117.58 115.31 115.73 3422900 114.8221 down down correct
AEYE.US AudioEye Inc 20251208 0 13.22 13.37 12.86 12.91 81977 12.91 down up incorrect
AFBI.US Affinity Bancshares Inc 20251208 0 20.125 20.15 20 20 1907 20 down up incorrect
AFCG.US AFC Gamma Inc 20251208 0 2.87 2.8854 2.76 2.78 178833 2.78 down up incorrect
AFIB.US Acutus Medical Inc 20251208 0 0.0002 0.0002 0.0002 0.0002 20803 0.0002
AFRM.US Affirm Holdings Inc 20251208 0 68.375 68.5 66.7229 68.11 4186451 68.11 down down correct
AFYA.US Afya Limited 20251208 0 14.8 14.8 14.5 14.65 107327 14.65 down down correct
AGEN.US Agenus Inc 20251208 0 3.97 4.125 3.97 4.03 490739 4.03 up up correct
AGIO.US Agios Pharmaceuticals Inc 20251208 0 27.6 28.58 27.12 27.28 1091800 27.28 down up incorrect
AGMH.US AGM Group Holdings Inc 20251208 0 2.81 2.81 2.7105 2.78 26630 2.78 down down correct
AGNC.US AGNC Investment Corp 20251208 0 10.65 10.65 10.47 10.49 19220600 10.1611 down down correct
AGNCM.US AGNC Investment Corp 20251208 0 24.6 24.6 24.38 24.38 27686 23.854 down down correct
AGNCN.US AGNC Investment Corp 20251208 0 25.49 25.577 25.4811 25.52 26787 24.9362 up up correct
AGNCO.US AGNC Investment Corp 20251208 0 25.36 25.389 25.3 25.31 15200 24.7331 down down correct
AGNCP.US AGNC Investment Corp. 20251208 0 24.97 24.97 24.9028 24.93 29051 24.3696 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20251208 0 1.96 1.9789 1.803 1.81 86969 1.81 down down correct
AGYS.US Agilysys Inc 20251208 0 127.03 128.005 125.5 126.71 95534 126.71 down down correct
AHCO.US AdaptHealth Corp 20251208 0 9.48 9.57 9.27 9.39 916270 9.39 down down correct
AIHS.US Senmiao Technology Limited 20251208 0 1.31 1.4 1.31 1.38 33053 1.38 up up correct
AIP.US Arteris Inc. Common Stock 20251208 0 17.56 18.21 17.34 18.18 918460 18.18 up up correct
AIRG.US Airgain Inc 20251208 0 3.95 4.12 3.95 4.01 74608 4.01 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20251208 0 3.05 3.06 2.72 2.77 767846 2.77 down down correct
AIRTP.US Air T Inc 20251208 0 19.77 19.77 19.51 19.51 3766 19.0391 down down correct
AKAM.US Akamai Technologies Inc 20251208 0 83.48 85.7 83.48 85.32 2313800 85.32 up up correct
AKBA.US Akebia Therapeutics Inc 20251208 0 1.55 1.62 1.53 1.62 3701431 1.62 up down incorrect
AKRO.US Akero Therapeutics Inc 20251208 0 54.52 54.825 54.37 54.65 15312254 54.65 up up correct
AKTX.US Akari Therapeutics Plc 20251208 0 0.34 0.355 0.335 0.34 194862 0.34
ALCO.US Alico Inc 20251208 0 36.725 37.175 36.59 36.72 30405 36.6695 down down correct
ALDX.US Aldeyra Therapeutics Inc 20251208 0 4.75 5.04 4.75 4.95 1267147 4.95 up down incorrect
ALEC.US Alector Inc 20251208 0 1.24 1.27 1.2 1.22 1642656 1.22 down up incorrect
ALF.US Alfi Inc 20251208 0 10.61 10.63 10.61 10.61 200523 10.61
ALGM.US Allegro MicroSystems Inc 20251208 0 29.33 29.345 28.605 28.75 1176000 28.75 down up incorrect
ALGN.US Align Technology Inc 20251208 0 157.34 158.92 156.66 157.68 1180000 157.68 up up correct
ALGS.US Aligos Therapeutics Inc 20251208 0 10.17 10.835 10.08 10.78 59152 10.78 up up correct
ALGT.US Allegiant Travel Company 20251208 0 82.34 83.45 81.22 82.24 334209 82.24 down up incorrect
ALHC.US Alignment Healthcare Inc 20251208 0 19.67 19.71 19.12 19.36 2547900 19.36 down up incorrect
ALKS.US Alkermes plc 20251208 0 29.55 29.8 29.12 29.41 1709000 29.41 down down correct
ALKT.US Alkami Technology Inc 20251208 0 21.68 21.96 21.03 21.35 1270400 21.35 down down correct
ALLO.US Allogene Therapeutics Inc 20251208 0 1.45 1.46 1.39 1.45 1623169 1.45
ALLT.US Allot Ltd 20251208 0 9.62 10.02 9.62 9.93 383843 9.93 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20251208 0 447 449.78 423.45 430.02 2411600 430.02 down down correct
ALOT.US AstroNova Inc 20251208 0 7.37 7.43 7 7.01 19416 7.01 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20251208 0 0.0002 0.0003 0.0002 0.0002 22642 0.0002
ALRM.US Alarm.com Holdings Inc 20251208 0 52.45 52.6794 52.04 52.29 337537 52.29 down down correct
ALRS.US Alerus Financial Corporation 20251208 0 22.39 22.39 22.01 22.09 121905 21.8799 down down correct
ALT.US Altimmune Inc 20251208 0 5.35 5.74 5.025 5.61 5549200 5.61 up down incorrect
ALTO.US Alto Ingredients Inc 20251208 0 2.51 2.56 2.33 2.37 1752215 2.37 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20251208 0 1.54 1.6 1.4 1.44 410564 1.44 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20251208 0 2.28 2.31 2.167 2.25 30400 2.25 down down correct
AMAL.US Amalgamated Financial Corp 20251208 0 31.02 31.37 30.85 30.9 150574 30.7693 down down correct
AMAT.US Applied Materials Inc 20251208 0 269.495 272.16 266.54 268.16 5338147 267.826 down down correct
AMBA.US Ambarella Inc 20251208 0 75.45 78.2 74.5 76.69 1041639 76.69 up up correct
AMCX.US AMC Networks Inc 20251208 0 9.03 9.43 9.01 9.34 368560 9.34 up up correct
AMD.US Advanced Micro Devices Inc 20251208 0 219.085 223.71 218.36 221.11 30943180 221.11 up up correct
AMGN.US Amgen Inc 20251208 0 329.09 329.665 320.17 321.23 3510785 319.0195 down down correct
AMKR.US Amkor Technology Inc 20251208 0 43.56 45.18 43.01 44.71 3637995 44.71 up up correct
AMPG.US AmpliTech Group Inc 20251208 0 3.32 3.45 3.05 3.43 585200 3.43 up down incorrect
AMPGW.US AmpliTech Group Inc 20251208 0 0.19 0.225 0.157 0.195 11000 0.195 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20251208 0 26.81 26.845 25.95 26.01 300935 26.01 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20251208 0 11.16 11.375 11.09 11.14 894200 11.14 down down correct
AMRN.US Amarin Corporation plc 20251208 0 16.29 16.32 14.81 14.92 157200 14.92 down down correct
AMSC.US American Superconductor Corporation 20251208 0 32.96 33.16 32.02 32.46 528823 32.46 down down correct
AMSF.US AMERISAFE Inc 20251208 0 37.07 37.13 36.335 36.55 200345 36.55 down down correct
AMST.US Amesite Inc 20251208 0 2.37 2.476 2.25 2.44 31600 2.44 up up correct
AMTB.US Amerant Bancorp Inc 20251208 0 19.42 19.69 19.29 19.59 193200 19.5114 up down incorrect
AMTX.US Aemetis Inc 20251208 0 1.54 1.55 1.45 1.46 947734 1.46 down down correct
AMWD.US American Woodmark Corporation 20251208 0 54.92 55 53.26 53.82 286081 53.82 down up incorrect
AMZN.US Amazon.com Inc 20251208 0 229.59 230.83 226.27 226.89 35019168 226.89 down down correct
ANAB.US AnaptysBio Inc 20251208 0 45.35 46.56 44.205 44.51 300444 44.51 down down correct
ANDE.US The Andersons Inc 20251208 0 50.19 50.81 49.56 50.28 271090 50.0909 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20251208 0 2.235 2.3 2.2197 2.27 32521 2.27 up up correct
ANGI.US Angi Inc 20251208 0 14.02 14.37 13.24 13.32 1810741 13.32 down down correct
ANGO.US AngioDynamics Inc 20251208 0 13.57 13.69 13.225 13.26 345173 13.26 down down correct
ANIK.US Anika Therapeutics Inc 20251208 0 9.65 9.75 9.565 9.63 158111 9.63 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20251208 0 82.17 83.25 81.15 81.34 426595 81.34 down up incorrect
ANIX.US Anixa Biosciences Inc 20251208 0 4.92 5.23 4.88 5.22 602900 5.22 up up correct
ANNX.US Annexon Inc 20251208 0 4.72 5 4.71 4.86 2433500 4.86 up up correct
ANY.US Sphere 3D Corp 20251208 0 0.49 0.495 0.46 0.46 21120 4.6 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20251208 0 21.67 22.02 21.45 21.66 283231 21.66 down down correct
AOUT.US American Outdoor Brands Inc 20251208 0 7.15 7.55 7.04 7.2 103476 7.2 up up correct
APA.US APA Corporation 20251208 0 26.51 26.9295 26.1 26.14 6698870 25.8938 down down correct
APDN.US Applied DNA Sciences Inc 20251208 0 2.92 3.09 2.9 3.09 20804 3.09 up up correct
APEI.US American Public Education Inc 20251208 0 34.7 35.0232 33.94 34.54 189968 34.54 down down correct
API.US Agora Inc 20251208 0 3.81 3.82 3.7 3.8 239901 3.8 down down correct
APLS.US Apellis Pharmaceuticals Inc 20251208 0 23.87 24.45 23.57 23.79 3079345 23.79 down down correct
APLT.US Applied Therapeutics Inc 20251208 0 0.22 0.226 0.2121 0.22 3450590 0.22
APM.US Aptorum Group Limited 20251208 0 1.29 1.3563 1.29 1.3247 26403 1.3247 up up correct
APOG.US Apogee Enterprises Inc 20251208 0 37.88 38.08 37.65 37.83 124771 37.5588 down down correct
APP.US AppLovin Corporation 20251208 0 697.675 706.69 683.53 689.76 3008400 689.76 down down correct
APPF.US AppFolio Inc 20251208 0 234.05 235.3 230.63 232.57 200261 232.57 down up incorrect
APPN.US Appian Corporation 20251208 0 41.24 43.345 41 43.04 1264419 43.04 up down incorrect
APPS.US Digital Turbine Inc 20251208 0 5.09 5.12 4.92 5.05 1983720 5.05 down down correct
APRE.US Aprea Therapeutics Inc 20251208 0 1.06 1.1399 1.02 1.04 129085 1.04 down down correct
APVO.US Aptevo Therapeutics Inc 20251208 0 1.36 1.3698 1.28 1.34 31510 24.12 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20251208 0 1.8317 1.8804 1.8073 1.8073 7727 1.8073 down down correct
APYX.US Apyx Medical Corporation 20251208 0 3.98 4.0968 3.95 3.96 85743 3.96 down down correct
AQB.US AquaBounty Technologies Inc 20251208 0 0.977 1.027 0.96 0.993 14400 0.993 up up correct
AQMS.US Aqua Metals Inc 20251208 0 7.27 7.53 6.98 7 81303 7 down down correct
AQST.US Aquestive Therapeutics Inc 20251208 0 6.43 6.735 6.37 6.62 2101914 6.62 up up correct
ARAY.US Accuray Incorporated 20251208 0 0.9858 1.02 0.9702 0.9882 900342 0.9882 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20251208 0 1.52 1.525 1.39 1.4 2179000 1.4 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20251208 0 0.25 0.25 0.1792 0.18 37758 0.18 down up incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20251208 0 0.181 0.181 0.163 0.1651 11197 35.6616 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20251208 0 1.18 1.18 1.13 1.13 8700 1.13 down down correct
ARCB.US ArcBest Corporation 20251208 0 72.16 73.32 69.23 69.39 481391 69.3134 down down correct
ARCC.US Ares Capital Corporation 20251208 0 21.02 21.13 20.93 21.02 2761208 20.5361
ARCT.US Arcturus Therapeutics Holdings Inc 20251208 0 7.17 7.74 7 7.45 875670 7.45 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20251208 0 0.0002 0.0018 0.0002 0.0018 857 0.0018 up down incorrect
ARDX.US Ardelyx Inc 20251208 0 6.04 6.07 5.73 5.88 2709015 5.88 down up incorrect
AREC.US American Resources Corporation 20251208 0 3 3.05 2.75 2.81 4002598 2.81 down up incorrect
ARGX.US argenx SE 20251208 0 912.88 917.71 899.63 900.76 395706 900.76 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20251208 0 10.56 10.69 10.38 10.64 1056090 10.64 up up correct
ARKO.US Arko Corp 20251208 0 4.91 4.98 4.825 4.85 230756 4.85 down down correct
ARKOW.US Arko Corp 20251208 0 0.0066 0.0074 0.0066 0.0073 24242 0.0073 up up correct
ARKR.US Ark Restaurants Corp 20251208 0 7.055 7.21 6.9901 7.01 5191 7.01 down down correct
ARLP.US Alliance Resource Partners L.P 20251208 0 24.42 24.5 24.16 24.29 195921 23.6961 down down correct
AROW.US Arrow Financial Corporation 20251208 0 30.5 31.72 30.375 31.57 68499 31.3024 up down incorrect
ARQQ.US Arqit Quantum Inc 20251208 0 30.375 30.375 28.12 29.63 395900 29.63 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20251208 0 0.4 0.4377 0.3571 0.39 126163 0.39 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20251208 0 31.4 31.77 30.88 31.03 2585900 31.03 down down correct
ARRY.US Array Technologies Inc 20251208 0 7.92 8.075 7.765 8.01 3998716 8.01 up up correct
ARTL.US Artelo Biosciences Inc 20251208 0 1.88 1.88 1.75 1.8 169851 1.8 down up incorrect
ARTNA.US Artesian Resources Corporation 20251208 0 31.54 31.57 30.9 30.9 29500 30.608 down down correct
ARTW.US Art's 20251208 0 2.3047 2.505 2.3047 2.41 38925 2.41 up up correct
ARVN.US Arvinas Inc 20251208 0 13 13.56 12.93 13.32 1291056 13.32 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20251208 0 67.09 71.5 65.4 68.6 5070917 68.6 up up correct
ASLE.US AerSale Corporation 20251208 0 6.66 6.7155 6.61 6.69 283367 6.69 up up correct
ASMB.US Assembly Biosciences Inc 20251208 0 35.64 35.98 34.42 35.38 193200 35.38 down down correct
ASML.US ASML Holding N.V 20251208 0 1118.82 1134.175 1114.03 1119.69 1118835 1118.2151 up up correct
ASO.US Academy Sports and Outdoors Inc 20251208 0 50.49 50.49 48.59 48.85 3064863 48.7327 down down correct
ASPC.US Alpha Capital Acquisition Company 20251208 0 10.52 10.52 10.52 10.52 4683 10.52
ASPCU.US Alpha Capital Acquisition Company 20251208 0 10.51 10.51 10.51 10.51 0 10.51
ASPS.US Altisource Portfolio Solutions S.A 20251208 0 8.5616 8.5616 8.24 8.24 10925 8.24 down down correct
ASPU.US Aspen Group Inc 20251208 0 0.1508 0.1538 0.1508 0.1538 576 0.1538 up up correct
ASRT.US Assertio Holdings Inc 20251208 0 0.78 0.7877 0.7601 0.7803 21812 11.7045 up up correct
ASRV.US AmeriServ Financial Inc 20251208 0 3.1 3.145 3 3 34150 2.9727 down down correct
ASTC.US Astrotech Corporation 20251208 0 3.42 3.71 3.42 3.67 12579 3.67 up up correct
ASTE.US Astec Industries Inc 20251208 0 45.58 46.42 44.3086 44.59 196715 44.59 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20251208 0 4.17 4.2 4.07 4.07 828175 4.07 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20251208 0 0.1224 0.125 0.1111 0.1152 20341 0.1152 down down correct
ASTS.US AST SpaceMobile Inc 20251208 0 74.99 76.79 70.7513 74 11465010 74 down down correct
ASUR.US Asure Software Inc 20251208 0 8.25 8.31 8.11 8.13 56303 8.13 down down correct
ASYS.US Amtech Systems Inc 20251208 0 8.93 8.94 8.19 8.74 80900 8.74 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20251208 0 4.36 4.47 4.29 4.45 2235610 4.45 up up correct
ATEC.US Alphatec Holdings Inc 20251208 0 21.35 21.42 20.96 20.96 2285844 20.96 down down correct
ATER.US Aterian Inc 20251208 0 0.8 0.975 0.7933 0.92 710593 0.92 up up correct
ATEX.US Anterix Inc 20251208 0 20.5 20.51 20.17 20.46 74218 20.46 down down correct
ATHA.US Athira Pharma Inc 20251208 0 3.92 3.92 3.87 3.88 3350 3.88 down down correct
ATHE.US Alterity Therapeutics Limited 20251208 0 3.34 3.3841 3.21 3.29 31895 3.29 down down correct
ATLC.US Atlanticus Holdings Corporation 20251208 0 59.73 59.86 58.075 58.46 64957 58.46 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20251208 0 25.002 25.01 24.91 24.99 699700 24.6061 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20251208 0 23.86 23.86 23.73 23.82 2700 23.3637 down up incorrect
ATLO.US Ames National Corporation 20251208 0 22.22 22.36 21.87 22.13 26275 21.9387 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20251208 0 0.0633 0.0633 0.0633 0.0633 0 0.0633
ATNI.US ATN International Inc 20251208 0 21.41 21.99 21.32 21.65 43651 21.3963 up up correct
ATOM.US Atomera Incorporated 20251208 0 2.54 2.5789 2.385 2.41 346170 2.41 down down correct
ATOS.US Atossa Therapeutics Inc 20251208 0 0.82 0.82 0.77 0.7816 30700 11.724 down down correct
ATRA.US Atara Biotherapeutics Inc 20251208 0 14.52 15.09 14.43 15.08 52281 15.08 up up correct
ATRC.US AtriCure Inc 20251208 0 40 40.23 38.92 38.94 626563 38.94 down down correct
ATRO.US Astronics Corporation 20251208 0 51.76 53.78 51.06 52.65 663000 52.65 up up correct
ATXI.US Avenue Therapeutics Inc 20251208 0 0.7588 0.79 0.6629 0.6629 6786 0.6629 down down correct
ATXS.US Astria Therapeutics Inc 20251208 0 12.95 13.16 12.95 13 944371 13 up up correct
AUB.US Atlantic Union Bankshares Corporation 20251208 0 34.65 34.95 34.225 34.28 1288956 33.9653 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20251208 0 24.7 26.04 24.7 25 4512 24.7509 up down incorrect
AUDC.US AudioCodes Ltd 20251208 0 8.71 9.08 8.7 8.9 85099 8.6558 up up correct
AUID.US Ipsidy Inc. Common Stock 20251208 0 1.28 1.316 1.17 1.22 385411 1.22 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20251208 0 16 16.03 15.57 15.68 1853500 15.68 down up incorrect
AUR.US Aurora Innovation Inc 20251208 0 4.54 4.66 4.46 4.6 12222700 4.6 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20251208 0 6.52 6.55 6.35 6.4 135211 6.4 down up incorrect
AUROW.US Aurora Innovation Inc 20251208 0 0.31 0.332 0.3012 0.319 74970 0.319 up up correct
AUTL.US Autolus Therapeutics plc 20251208 0 1.58 1.66 1.56 1.59 3621563 1.59 up up correct
AUUD.US Auddia Inc 20251208 0 1.13 1.13 1.1 1.13 19023 1.13
AUUDW.US Auddia Inc 20251208 0 0.023 0.0288 0.023 0.0288 2000 0.0288 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20251208 0 9.55 9.55 9.18 9.2 1368466 9.2 down down correct
AVAV.US AeroVironment Inc 20251208 0 281.18 285.5199 275.8451 282.47 790769 282.47 up up correct
AVDL.US Avadel Pharmaceuticals plc 20251208 0 21.35 21.36 21.3 21.32 2257916 21.32 down down correct
AVGO.US Broadcom Inc 20251208 0 402.48 407.285 397.4 401.1 30410551 400.334 down down correct
AVIR.US Atea Pharmaceuticals Inc 20251208 0 3.19 3.235 3.115 3.2 242733 3.2 up up correct
AVNW.US Aviat Networks Inc 20251208 0 21.12 21.38 20.9307 21.03 106791 21.03 down down correct
AVO.US Mission Produce Inc 20251208 0 12.07 12.105 11.89 11.92 214775 11.92 down down correct
AVPT.US Avepoint Inc 20251208 0 13.62 13.62 13.32 13.5 1105255 13.5 down down correct
AVT.US Avnet Inc 20251208 0 50 50.38 49.2 49.37 738900 49.099 down down correct
AVTX.US Avalo Therapeutics Inc 20251208 0 17.89 20.4499 17.82 19.44 507788 19.44 up up correct
AVXL.US Anavex Life Sciences Corp 20251208 0 4.48 4.88 4.33 4.34 1529300 4.34 down down correct
AWRE.US Aware Inc 20251208 0 2.15 2.18 2.05 2.05 64683 2.05 down down correct
AXGN.US AxoGen Inc 20251208 0 33.03 33.14 30.58 30.79 1309600 30.79 down down correct
AXON.US Axon Enterprise Inc 20251208 0 553.7 555.38 548.22 553.12 533200 553.12 down down correct
AXSM.US Axsome Therapeutics Inc 20251208 0 150.77 151.51 147.47 147.56 631396 147.56 down up incorrect
AXTI.US AXT Inc 20251208 0 11.98 13.2 11.79 12.71 5217389 12.71 up down incorrect
AYTU.US Aytu Biopharma Inc 20251208 0 2.24 2.3 2.2022 2.24 58940 2.24
AZN.US AstraZeneca PLC 20251208 0 90.37 91.37 89.67 91.28 3527750 180.6594 up down incorrect
BAC.US PQ 20251208 0 17.25 17.35 17.24 17.33 121334 17.0723 up up correct
BAND.US Bandwidth Inc 20251208 0 14.89 15.1 14.645 15.08 255995 15.08 up up correct
BANF.US BancFirst Corporation 20251208 0 109.82 110.5899 108.75 109.04 153695 108.5456 down down correct
BANR.US Banner Corporation 20251208 0 64.77 65.255 64.21 64.44 160805 63.9293 down down correct
BANX.US StoneCastle Financial Corp 20251208 0 21.49 21.56 21.4 21.46 16100 20.64 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20251208 0 3.0823 3.4 3.0823 3.37 244811 3.37 up up correct
BATRA.US The Liberty Braves Group 20251208 0 42.64 42.74 42.13 42.2 35900 42.2 down down correct
BATRK.US The Liberty Braves Group 20251208 0 38.76 38.77 38.28 38.65 335100 38.65 down down correct
BBBY.US Bed Bath & Beyond Inc 20251208 0 6.48 6.54 6.01 6.03 1697100 6.03 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20251208 0 6.46 6.585 6.29 6.41 74295 6.41 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20251208 0 4.57 4.5718 4.38 4.4367 22835 4.4367 down up incorrect
BBIG.US Vinco Ventures Inc 20251208 0 0.0005 0.0005 0.0005 0.0005 10889 0.0005
BBIO.US BridgeBio Pharma Inc 20251208 0 74.26 75.1 73.7 74.24 1658900 74.24 down down correct
BBLG.US Bone Biologics Corp Common Stock 20251208 0 1.93 1.95 1.85 1.89 15800 1.89 down down correct
BBSI.US Barrett Business Services Inc 20251208 0 34.78 34.86 34.13 34.27 139624 34.27 down up incorrect
BCAB.US BioAtla Inc 20251208 0 0.8513 0.8513 0.7875 0.81 834968 0.81 down up incorrect
BCBP.US BCB Bancorp Inc 20251208 0 8.05 8.13 8.05 8.08 78190 8.003 up up correct
BCDA.US BioCardia Inc 20251208 0 1.41 1.46 1.4 1.43 83582 1.43 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20251208 0 0.6 0.61 0.6 0.6 7930 0.6
BCML.US BayCom Corp 20251208 0 29.13 29.68 27.94 29.59 12555 29.3038 up up correct
BCOR.US Blucora Inc 20251208 0 27.94 27.94 27.724 27.724 400 26.9126 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20251208 0 11 11 11 11 2292 11
BCPC.US Balchem Corporation 20251208 0 150.4 152.84 147.19 147.36 207070 146.4589 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20251208 0 7.71 7.9797 7.66 7.7 3817340 7.7 down down correct
BCTX.US BriaCell Therapeutics Corp 20251208 0 11.62 12.6937 11.5 12.55 51195 12.55 up up correct
BCTXW.US BriaCell Therapeutics Corp 20251208 0 0.0391 0.045 0.0373 0.0447 18100 0.0447 up up correct
BCYC.US Bicycle Therapeutics plc 20251208 0 7.07 7.46 7.06 7.4 282265 7.4 up up correct
BDSX.US Biodesix Inc 20251208 0 7.72 7.9037 7.2375 7.79 240248 7.79 up up correct
BDTX.US Black Diamond Therapeutics Inc 20251208 0 2.67 2.82 2.63 2.75 1421269 2.75 up up correct
BEAM.US Beam Therapeutics Inc 20251208 0 27.55 28.14 26.77 27.1 1531927 27.1 down down correct
BEAT.US Heartbeam Inc. Common Stock 20251208 0 0.76 0.814 0.7251 0.7989 2530437 0.7989 up up correct
BEATW.US Heartbeam Inc. Warrant 20251208 0 0.08 0.14 0.08 0.13 17811 0.13 up up correct
BEEM.US Beam Global 20251208 0 1.9 1.932 1.81 1.84 203700 1.84 down down correct
BELFA.US Bel Fuse Inc 20251208 0 147.88 150.39 146.1559 149.72 24075 149.6687 up up correct
BELFB.US Bel Fuse Inc 20251208 0 167.99 173.38 167.41 172.21 133016 172.1475 up up correct
BFC.US Bank First Corporation 20251208 0 129.65 131.02 127.72 130.6 72588 130.1459 up up correct
BFIN.US BankFinancial Corporation 20251208 0 12.23 12.355 12.23 12.27 148862 12.27 up up correct
BFRI.US Biofrontera Inc. Common Stock 20251208 0 0.82 0.8994 0.8017 0.8233 22463 0.8233 up up correct
BFST.US Business First Bancshares Inc 20251208 0 26.99 26.99 26.575 26.67 84585 26.5321 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20251208 0 1.255 1.3 1.25 1.29 24799 1.29 up up correct
BHF.US Brighthouse Financial Inc 20251208 0 65.43 65.45 65.18 65.3 611342 65.3 down down correct
BHFAL.US Brighthouse Financial Inc 20251208 0 16.86 16.944 16.81 16.84 37211 16.4818 down down correct
BHFAM.US Brighthouse Financial Inc 20251208 0 11.49 11.54 11.24 11.29 46608 11.0023 down down correct
BHFAN.US Brighthouse Financial Inc 20251208 0 13.239 13.33 12.85 13.01 105333 12.6735 down down correct
BHFAO.US Brighthouse Financial Inc 20251208 0 16.59 16.59 16.02 16.21 103152 15.7825 down down correct
BHFAP.US Brighthouse Financial Inc 20251208 0 16.01 16.032 15.52 15.65 127048 15.2357 down down correct
BIDU.US Baidu Inc 20251208 0 129 131.2356 128.53 130.06 4197198 130.06 up up correct
BIIB.US Biogen Inc 20251208 0 181.3 182.12 179.21 180.44 1474200 180.44 down up incorrect
BILI.US Bilibili Inc 20251208 0 26.04 26.16 25.84 26 1122444 26 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20251208 0 1.53 1.57 1.48 1.48 249161 1.48 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20251208 0 5.13 5.13 4.85 4.92 39665 4.92 down down correct
BITF.US Bitfarms Ltd. Common Stock 20251208 0 2.94 3.02 2.83 2.91 35728700 2.91 down down correct
BIVI.US BioVie Inc 20251208 0 1.56 1.62 1.52 1.59 39192 1.59 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20251208 0 1.14 1.3 1.13 1.17 143600 4.68 up down incorrect
BJRI.US BJ's Restaurants Inc 20251208 0 37.61 38.1 36.895 37.5 379527 37.5 down up incorrect
BKNG.US Booking Holdings Inc 20251208 0 5188.6001 5209.4502 5119.6699 5177.3901 304000 5165.6062 down down correct
BKR.US Baker Hughes Company 20251208 0 49.08 49.19 47.13 47.39 9766100 47.2119 down down correct
BKSC.US Bank of South Carolina Corporation 20251208 0 15.9501 15.99 15.81 15.9 2558 15.6707 down down correct
BKYI.US BIO 20251208 0 0.7451 0.7763 0.7301 0.7692 272577 0.7692 up up correct
BL.US BlackLine Inc 20251208 0 58.03 58.37 57.2 57.66 382767 57.66 down down correct
BLBD.US Blue Bird Corporation 20251208 0 51.49 51.49 50.17 50.53 327739 50.53 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20251208 0 8.9 9.2 7.758 7.9 244200 7.9 down down correct
BLDP.US Ballard Power Systems Inc 20251208 0 2.81 2.87 2.75 2.8 2770016 2.8 down down correct
BLFS.US BioLife Solutions Inc 20251208 0 25.84 25.93 24.79 24.95 358651 24.95 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20251208 0 11.99 12.245 11.95 12.06 197459 12.06 up down incorrect
BLIN.US Bridgeline Digital Inc 20251208 0 1.06 1.065 1 1.04 135101 1.04 down up incorrect
BLKB.US Blackbaud Inc 20251208 0 63.54 64 60.805 61.09 466851 61.09 down down correct
BLMN.US Bloomin' Brands Inc 20251208 0 6.78 7.01 6.6766 7 2730726 7 up up correct
BLNK.US Blink Charging Co 20251208 0 1.22 1.22 1.09 1.1 7989582 1.1 down down correct
BLRX.US BioLineRx Ltd 20251208 0 3.19 3.4299 3.16 3.32 43363 3.32 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20251208 0 5.02 5.11 4.86 5 638367 5 down up incorrect
BMBL.US Bumble Inc 20251208 0 3.65 3.7 3.5715 3.64 2326453 3.64 down down correct
BMEA.US Biomea Fusion Inc 20251208 0 1.25 1.38 1.19 1.35 1952097 1.35 up up correct
BMRA.US Biomerica Inc 20251208 0 2.339 2.6 2.3 2.485 78919 2.485 up up correct
BMRC.US Bank of Marin Bancorp 20251208 0 26.75 27.173 26.7 26.73 65653 26.4877 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20251208 0 53.48 53.49 52.55 53.3 1960069 53.3 down down correct
BNGO.US Bionano Genomics Inc 20251208 0 1.67 1.69 1.62 1.64 230799 1.64 down down correct
BNR.US Burning Rock Biotech Limited 20251208 0 19 19.7287 18.03 18.2 56279 18.2 down down correct
BNTC.US Benitec Biopharma Inc 20251208 0 13.62 13.62 12.82 13.19 134566 13.19 down down correct
BNTX.US BioNTech SE 20251208 0 99 99.56 96.13 97.28 1569900 97.28 down down correct
BOKF.US BOK Financial Corporation 20251208 0 115.75 116.7 115.115 115.36 213465 114.8152 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20251208 0 5.45 5.6052 5.315 5.37 602125 5.37 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20251208 0 1.82 1.88 1.82 1.84 17046 1.84 up down incorrect
BOOM.US DMC Global Inc 20251208 0 6.29 6.36 6.16 6.31 171489 6.31 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20251208 0 4.61 4.81 4.56 4.59 104900 4.59 down down correct
BOTJ.US Bank of the James Financial Group Inc 20251208 0 18 18 17.76 17.9 3504 17.8137 down down correct
BOXL.US Boxlight Corporation 20251208 0 0.85 0.8739 0.8 0.8097 17239 4.8582 down down correct
BPOP.US Popular Inc 20251208 0 116.58 117.67 115.53 116.9 467364 116.9 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20251208 0 25 25 24.91 24.97 6886 24.5935 down down correct
BPRN.US The Bank of Princeton 20251208 0 33.31 33.545 33.31 33.32 5751 33.0118 up up correct
BPTH.US Bio 20251208 0 0.09 0.09 0.07 0.09 32200 0.09
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20251208 0 15.44 15.59 15.2 15.2 17600 14.8354 down down correct
BPYPN.US Brookfield Property Partners L.P 20251208 0 13.45 13.46 13.26 13.31 12000 12.9735 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20251208 0 14.35 14.52 14.35 14.36 17600 13.9889 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20251208 0 14.65 14.85 14.62 14.62 19800 14.2639 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20251208 0 2.2 2.23 2.185 2.19 9419 2.19 down up incorrect
BRID.US Bridgford Foods Corporation 20251208 0 7.61 7.95 7.59 7.63 4455 7.63 up down incorrect
BRKR.US Bruker Corporation 20251208 0 47.66 47.97 45.31 46 2513805 46 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20251208 0 1.99 1.99 1.77 1.82 133354 1.82 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20251208 0 1.12 1.15 1.055 1.08 26495 1.08 down down correct
BRY.US Berry Corporation 20251208 0 3.43 3.46 3.37 3.38 414977 3.38 down down correct
BRZE.US Braze Inc. Class A Common Stock 20251208 0 30.6 31.115 29.78 30.03 2307100 30.03 down down correct
BSBK.US Bogota Financial Corp 20251208 0 8.2868 8.2935 8.14 8.15 27516 8.15 down down correct
BSET.US Bassett Furniture Industries Incorporated 20251208 0 15.23 15.44 15.02 15.02 20357 14.8346 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20251208 0 0.004 0.004 0.004 0.004 574600 0.004
BSRR.US Sierra Bancorp 20251208 0 32.14 32.66 32.1 32.21 52918 31.9889 up up correct
BSVN.US Bank7 Corp 20251208 0 41.975 42.45 41.975 42.14 9002 41.8804 up up correct
BSY.US Bentley Systems Incorporated 20251208 0 43.17 43.37 42.038 42.08 2098800 42.08 down down correct
BTAI.US BioXcel Therapeutics Inc 20251208 0 2.12 2.275 2.07 2.2 617743 2.2 up up correct
BTBD.US BT Brands Inc. Common Stock 20251208 0 1.6 1.6 1.55 1.58 14106 1.58 down down correct
BTBT.US Bit Digital Inc 20251208 0 2.23 2.28 2.16 2.2 26855260 2.2 down down correct
BTCS.US BTCS Inc. Common Stock 20251208 0 3.33 3.42 3.295 3.4 710130 3.4 up up correct
BTCY.US Biotricity Inc. Common Stock 20251208 0 0.47 0.4899 0.4501 0.4501 7483 0.4501 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20251208 0 6.78 6.8 6.71 6.77 842700 6.6106 down down correct
BUSE.US First Busey Corporation 20251208 0 24.27 24.65 24.11 24.29 573358 24.0444 up up correct
BVS.US Bioventus Inc 20251208 0 7.15 7.26 7.015 7.19 277876 7.19 up up correct
BWAY.US BrainsWay Ltd 20251208 0 17.63 18.065 17.34 17.72 251200 8.86 up up correct
BWB.US Bridgewater Bancshares Inc 20251208 0 17.85 18.16 17.82 17.82 99148 17.82 down down correct
BWEN.US Broadwind Inc 20251208 0 3.1 3.15 3.03 3.06 116428 3.06 down down correct
BWFG.US Bankwell Financial Group Inc 20251208 0 47.66 48.035 47.5001 47.65 33779 47.459 down down correct
BWMN.US Bowman Consulting Group Ltd 20251208 0 33.64 34.63 32.7 32.82 93448 32.82 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20251208 0 14.2 14.2976 13.86 13.92 47691 13.92 down down correct
BYND.US Beyond Meat Inc 20251208 0 1.23 1.23 1.13 1.14 63586992 1.14 down down correct
BYRN.US Byrna Technologies Inc 20251208 0 20.69 20.69 18.34 18.99 584187 18.99 down down correct
BYSI.US BeyondSpring Inc 20251208 0 1.91 2.1551 1.91 1.98 15118 1.98 up up correct
BZ.US Kanzhun Ltd ADR 20251208 0 21.63 21.82 21.24 21.41 2566641 21.41 down down correct
BZUN.US Baozun Inc 20251208 0 3.03 3.05 2.94 2.97 79223 2.97 down down correct
CAAS.US China Automotive Systems Inc 20251208 0 4.06 4.2184 4.06 4.15 63103 4.15 up up correct
CABA.US Cabaletta Bio Inc 20251208 0 2.58 2.68 2.48 2.48 2502561 2.48 down down correct
CAC.US Camden National Corporation 20251208 0 42.44 43.13 42.44 42.77 89579 42.3702 up down incorrect
CACC.US Credit Acceptance Corporation 20251208 0 462.12 462.48 448.9401 461.29 143637 461.29 down up incorrect
CADCX.US CADCX 20251208 0 24.77 24.77 24.77 24.77 0 24.4608
CADE.US PA 20251208 0 21.491 21.62 21.46 21.52 13813 21.174 up down incorrect
CADEX.US CADEX 20251208 0 24.89 24.89 24.89 24.89 0 24.3867
CADFX.US CION Ares Diversified Credit Fund W 20251208 0 25.16 25.16 25.16 25.16 0 24.8168
CADL.US Candel Therapeutics Inc. Common Stock 20251208 0 5.42 5.65 5.4025 5.45 889287 5.45 up up correct
CADSX.US CADSX 20251208 0 25 25 25 25 0 24.6729
CADUX.US CADUX 20251208 0 25.13 25.13 25.13 25.13 0 24.7668
CADWX.US CADWX 20251208 0 24.97 24.97 24.97 24.97 0 24.6288
CAKE.US The Cheesecake Factory Incorporated 20251208 0 47.25 47.6 46.47 46.82 900000 46.5989 down down correct
CALA.US Calithera Biosciences Inc 20251208 0 0.0002 0.0002 0.0002 0.0002 618 0.0002
CALM.US Cal 20251208 0 84.6 85.865 83.09 85.31 936556 84.5753 up up correct
CAMP.US CalAmp Corp 20251208 0 3.37 3.8061 3.37 3.65 165117 3.65 up up correct
CAMT.US Camtek Ltd 20251208 0 117.64 118.99 117.24 118.77 346227 118.77 up up correct
CAN.US Canaan Inc 20251208 0 0.9601 0.979 0.934 0.9367 12284930 0.9367 down up incorrect
CAPR.US Capricor Therapeutics Inc 20251208 0 26.6 31.44 26.245 28.56 5351515 28.56 up down incorrect
CAR.US Avis Budget Group Inc 20251208 0 132.7 134.41 131.55 132.09 329700 132.09 down down correct
CARE.US Carter Bankshares Inc 20251208 0 19.11 19.23 19 19.05 55701 19.05 down down correct
CARG.US CarGurus Inc 20251208 0 36 36 35.225 35.41 728842 35.41 down up incorrect
CARV.US Carver Bancorp Inc 20251208 0 1.35 1.58 1.07 1.19 197829 1.19 down up incorrect
CASH.US Meta Financial Group Inc 20251208 0 74.32 74.995 73 73.06 195833 73.0101 down down correct
CASI.US CASI Pharmaceuticals Inc 20251208 0 0.9625 1.0499 0.93 0.93 53197 0.93 down down correct
CASS.US Cass Information Systems Inc 20251208 0 43.17 43.43 42.17 42.24 101384 41.9393 down down correct
CASY.US Casey's General Stores Inc 20251208 0 569.04 569.73 560.26 566.52 301936 565.9918 down down correct
CATY.US Cathay General Bancorp 20251208 0 50.16 50.46 49.62 49.8 385500 49.4401 down down correct
CBAN.US Colony Bankcorp Inc 20251208 0 17.44 17.5 17.17 17.4 153055 17.2994 down down correct
CBAT.US CBAK Energy Technology Inc 20251208 0 0.862 0.9081 0.86 0.8662 127116 0.8662 up up correct
CBFV.US CB Financial Services Inc 20251208 0 35 35 33.95 33.95 7535 33.6945 down down correct
CBIO.US Catalyst Biosciences Inc 20251208 0 13.09 13.315 12.86 13.17 135771 13.17 up up correct
CBNK.US Capital Bancorp Inc 20251208 0 28.49 29.13 28.42 28.63 60955 28.5253 up up correct
CBOE.US Cboe Global Markets Inc 20251208 0 253.21 254.75 251.98 253.22 863300 252.5963 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20251208 0 28.08 28.1 26.39 26.62 3298916 26.4387 down down correct
CBSH.US Commerce Bancshares Inc 20251208 0 52.31 52.83 52.14 52.21 981500 51.9313 down down correct
CCAP.US Crescent Capital BDC Inc 20251208 0 14.83 14.94 14.605 14.68 144600 14.2565 down down correct
CCB.US Coastal Financial Corporation 20251208 0 112.85 116 112.21 114.69 94476 114.69 up up correct
CCBG.US Capital City Bank Group Inc 20251208 0 41.93 42.4 41.54 42.15 69636 42.15 up up correct
CCCC.US C4 Therapeutics Inc 20251208 0 2.73 2.76 2.49 2.54 1648787 2.54 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20251208 0 21.61 21.66 21.5 21.65 44900 21.0786 up up correct
CCEL.US Cryo 20251208 0 4.1 4.15 4.05 4.05 7200 4.05 down down correct
CCEP.US Coca 20251208 0 90.32 90.61 89.44 89.86 1020976 89.86 down down correct
CCLFX.US CCLFX 20251208 0 10.67 10.67 10.67 10.67 0 10.3888
CCNE.US CNB Financial Corporation 20251208 0 26.67 26.84 26.45 26.55 129048 26.3793 down down correct
CCNEP.US CNB Financial Corporation 20251208 0 24.995 25 24.57 24.98 6700 24.5406 down down correct
CCOI.US Cogent Communications Holdings Inc 20251208 0 19.79 21.79 19.79 21.19 1652600 21.1714 up up correct
CCRN.US Cross Country Healthcare Inc 20251208 0 8.1 8.2 7.85 8.14 2187786 8.14 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20251208 0 22.68 22.72 21.92 22.63 224727 22.63 down up incorrect
CD.US Chindata Group Holdings Limited 20251208 0 6.19 6.61 6.13 6.53 204200 6.53 up up correct
CDLX.US Cardlytics Inc 20251208 0 1.1 1.105 1.03 1.1 798512 1.1
CDNA.US CareDx Inc 20251208 0 18.51 18.995 18.36 18.9 970690 18.9 up up correct
CDNS.US Cadence Design Systems Inc 20251208 0 337.99 340.83 336.52 337.29 1023957 337.29 down down correct
CDTX.US Cidara Therapeutics Inc 20251208 0 220.54 220.75 219.82 220.07 1675298 220.07 down down correct
CDW.US CDW Corporation 20251208 0 146.12 146.9 144.27 145.94 1574500 145.2076 down down correct
CDXS.US Codexis Inc 20251208 0 1.87 1.93 1.86 1.92 969468 1.92 up up correct
CDZI.US Cadiz Inc 20251208 0 5.75 5.86 5.67 5.82 778854 5.82 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20251208 0 19.6 19.638 19.595 19.619 8500 19.0679 up down incorrect
CEDAX.US CEDAX 20251208 0 22 22 22 22 0 21.1963
CEDTX.US CEDTX 20251208 0 21.84 21.84 21.84 21.84 0 21.0658
CELC.US Celcuity Inc 20251208 0 106 108.91 103.26 104.04 1058949 104.04 down up incorrect
CELH.US Celsius Holdings Inc 20251208 0 42.08 44.82 41.96 44.3 6445900 44.3 up down incorrect
CELU.US Celularity Inc 20251208 0 1.98 1.98 1.8506 1.89 47515 1.89 down up incorrect
CELUW.US Celularity Inc 20251208 0 0.0178 0.0216 0.0178 0.02 35475 0.02 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20251208 0 0.093 0.133 0.093 0.1286 163773 0.1286 up up correct
CENT.US Central Garden & Pet Company 20251208 0 33.57 34.09 32.74 32.82 98921 32.82 down down correct
CENTA.US Central Garden & Pet Company 20251208 0 30.54 30.65 29.7 29.84 328203 29.84 down down correct
CENX.US Century Aluminum Company 20251208 0 31.3 31.349 30.3 30.61 1834210 30.61 down down correct
CERS.US Cerus Corporation 20251208 0 2.09 2.09 1.81 1.87 1432118 1.87 down down correct
CERT.US Certara Inc 20251208 0 9.31 9.33 8.97 9.09 1350303 9.09 down down correct
CETX.US Cemtrex Inc 20251208 0 8.13 9.7 4.84 7.05 132546400 7.05 down down correct
CETXP.US Cemtrex Inc 20251208 0 0.285 0.3299 0.2636 0.3299 11502 0.3299 up up correct
CEVA.US CEVA Inc 20251208 0 22.39 23.11 21.56 22.17 987650 22.17 down up incorrect
CFBK.US CF Bankshares Inc 20251208 0 23.86 23.86 23.73 23.75 40800 23.6709 down down correct
CFFI.US C&F Financial Corporation 20251208 0 68.6101 69.355 68.6101 69.14 4879 68.7069 up up correct
CFFN.US Capitol Federal Financial Inc 20251208 0 6.71 6.765 6.666 6.72 896073 6.606 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20251208 0 29.84 29.95 29.7 29.87 146309900 29.87 up up correct
CG.US The Carlyle Group Inc 20251208 0 56.85 57.27 55.9 56.22 2302395 55.8586 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20251208 0 17.57 17.61 17.49 17.545 19000 17.2567 down down correct
CGBD.US TCG BDC Inc 20251208 0 12.89 13.0786 12.89 12.98 513754 12.5715 up up correct
CGC.US Canopy Growth Corporation 20251208 0 1.15 1.1774 1.09 1.09 13997690 1.09 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20251208 0 22.54 22.54 22.54 22.54 0 22.1474
CGEM.US Cullinan Oncology Inc 20251208 0 10.89 12.71 10.56 12.44 2930836 12.44 up up correct
CGEN.US Compugen Ltd 20251208 0 1.53 1.565 1.47 1.55 287609 1.55 up up correct
CGNT.US Cognyte Software Ltd 20251208 0 8.7 9.03 8.64 8.97 585051 8.97 up up correct
CGNX.US Cognex Corporation 20251208 0 38.55 39.19 38.19 38.42 1441900 38.3631 down down correct
CGO.US Calamos Global Total Return Fund 20251208 0 11.42 11.43 11.36 11.36 18300 11.1312 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20251208 0 1.75 1.77 1.69 1.75 836019 1.75
CHCI.US Comstock Holding Companies Inc 20251208 0 13.71 14.2 13.61 13.84 14505 13.84 up up correct
CHCO.US City Holding Company 20251208 0 122.23 124.095 122.05 122.83 96936 121.9607 up up correct
CHDN.US Churchill Downs Incorporated 20251208 0 112.47 113.83 112.24 113.33 599458 113.33 up up correct
CHEF.US The Chefs' Warehouse Inc 20251208 0 59.64 60.06 58.63 59.09 424641 59.09 down down correct
CHEK.US Check 20251208 0 180 180 176 177 4258200 177 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20251208 0 10.87 10.95 10.8 10.86 183300 10.5818 down down correct
CHKP.US Check Point Software Technologies Ltd 20251208 0 192.56 194.235 188.05 190.85 1257394 190.85 down down correct
CHMG.US Chemung Financial Corporation 20251208 0 53.08 53.5 52.66 53.48 8274 53.1799 up down incorrect
CHNR.US China Natural Resources Inc 20251208 0 4.2 4.75 4.08 4.31 154881 4.31 up up correct
CHRS.US Coherus BioSciences Inc 20251208 0 1.23 1.35 1.2298 1.28 1773230 1.28 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20251208 0 156.36 156.54 152.85 153.41 1805200 152.887 down down correct
CHSCL.US CHS Inc 20251208 0 25.7 25.74 25.65 25.7 24062 25.2326
CHSCM.US CHS Inc 20251208 0 25 25.07 25 25.06 7097 24.6375 up up correct
CHSCN.US CHS Inc 20251208 0 25.17 25.26 25.11 25.2 22121 24.7578 up up correct
CHSCO.US CHS Inc 20251208 0 26.44 26.4656 26.3 26.31 8444 25.8213 down down correct
CHSCP.US CHS Inc 20251208 0 27.82 28 27.78 27.95 12053 27.4565 up up correct
CHTR.US Charter Communications Inc 20251208 0 205.29 205.98 201.6 204.65 2028600 204.65 down down correct
CHW.US Calamos Global Dynamic Income Fund 20251208 0 7.4 7.4 7.35 7.39 120400 7.2465 down down correct
CHY.US Calamos Convertible and High Income Fund 20251208 0 11.65 11.67 11.54 11.57 120100 11.2767 down down correct
CIFR.US Cipher Mining Inc 20251208 0 19.89 20.28 18.95 19.48 28045084 19.48 down up incorrect
CIFRW.US Cipher Mining Inc 20251208 0 5.28 5.42 5.11 5.2 177954 5.1873 down up incorrect
CIGI.US Colliers International Group Inc 20251208 0 144.475 145.875 139.745 142.29 193750 142.1475 down down correct
CINF.US Cincinnati Financial Corporation 20251208 0 162.2 162.22 160.42 161.3 442900 160.4612 down up incorrect
CIVB.US Civista Bancshares Inc 20251208 0 23.22 23.56 23.22 23.38 41395 23.2108 up down incorrect
CIZN.US Citizens Holding Company 20251208 0 7.82 7.82 7.82 7.82 314 7.82
CLAR.US Clarus Corporation 20251208 0 3.54 3.54 3.42 3.44 53590 3.44 down down correct
CLBK.US Columbia Financial Inc 20251208 0 16.88 16.945 16.74 16.76 114249 16.76 down down correct
CLBT.US Cellebrite DI 20251208 0 18.4 18.494 17.96 18.1 625500 18.1 down down correct
CLDX.US Celldex Therapeutics Inc 20251208 0 29.85 30.5 29.11 29.8 1092700 29.8 down up incorrect
CLFD.US Clearfield Inc 20251208 0 28.83 29.64 28.76 29.49 77147 29.49 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20251208 0 2.01 2.0799 1.98 2.04 10447 2.04 up up correct
CLIR.US ClearSign Technologies Corporation 20251208 0 0.75 0.7825 0.7401 0.7501 32550 0.7501 up up correct
CLLS.US Cellectis S.A 20251208 0 4.74 4.899 4.57 4.62 61651 4.62 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20251208 0 19.24 19.5499 19.165 19.39 478751 19.39 up up correct
CLNE.US Clean Energy Fuels Corp 20251208 0 2.29 2.29 2.22 2.23 585221 2.23 down down correct
CLNN.US Clene Inc 20251208 0 5.66 6.1 5.42 5.86 275167 5.86 up up correct
CLOV.US Clover Health Investments Corp 20251208 0 2.61 2.62 2.54 2.56 2643123 2.56 down down correct
CLPS.US CLPS Incorporation 20251208 0 0.879 0.9 0.879 0.899 5152 0.899 up up correct
CLPT.US ClearPoint Neuro Inc 20251208 0 13.73 14.142 13.46 13.69 786540 13.69 down down correct
CLRB.US Cellectar Biosciences Inc 20251208 0 3.75 4.0052 3.7002 3.98 73264 3.98 up up correct
CLRO.US ClearOne Inc 20251208 0 5.29 5.46 5.25 5.46 3710 5.46 up up correct
CLSK.US CleanSpark Inc 20251208 0 13.92 14.08 13.52 13.89 19539449 13.89 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20251208 0 15.05 15.05 15.025 15.025 588 15.025 down down correct
CLVR.US Clever Leaves Holdings Inc 20251208 0 0.0003 0.0003 0.0003 0.0003 866 0.0003
CLWT.US Euro Tech Holdings Company Limited 20251208 0 1.08 1.16 1.0692 1.15 18172 1.15 up up correct
CMBM.US Cambium Networks Corporation 20251208 0 1.905 1.95 1.77 1.79 917264 1.79 down down correct
CMCO.US Columbus McKinnon Corporation 20251208 0 17.35 17.38 16.8 17.05 384183 16.9937 down up incorrect
CMCSA.US Comcast Corporation 20251208 0 27.319 27.329 26.5693 26.6393 40134207 24.6773 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20251208 0 4.08 8.39 4.01 6.68 12150900 6.68 up up correct
CME.US CME Group Inc 20251208 0 270.5 271.47 268.5 270.42 1565852 269.1791 down down correct
CMLS.US Cumulus Media Inc 20251208 0 0.0956 0.103 0.0679 0.0679 220650 0.0679 down down correct
CMMB.US Chemomab Therapeutics Ltd 20251208 0 2.47 2.77 2.44 2.74 105200 2.74 up up correct
CMPR.US Cimpress plc 20251208 0 70.94 71.7 70.215 71.46 130039 71.46 up up correct
CMPS.US COMPASS Pathways plc 20251208 0 5.86 6.34 5.78 6.3 2632288 6.3 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20251208 0 5.59 5.755 5.305 5.36 1254066 5.36 down down correct
CMTL.US Comtech Telecommunications Corp 20251208 0 3.27 3.5066 3.19 3.29 301304 3.29 up up correct
CNDT.US Conduent Incorporated 20251208 0 1.99 2.03 1.9513 1.97 910493 1.97 down up incorrect
CNET.US ZW Data Action Technologies Inc 20251208 0 1.55 1.6 1.55 1.56 5200 1.56 up up correct
CNEY.US CN Energy Group. Inc 20251208 0 0.9435 0.9435 0.88 0.91 149250 0.91 down down correct
CNOB.US ConnectOne Bancorp Inc 20251208 0 26.35 26.59 25.92 26.45 237400 26.2769 up up correct
CNOBP.US ConnectOne Bancorp Inc 20251208 0 24.145 24.19 24.1 24.19 1700 23.8702 up up correct
CNRLX.US CNRLX 20251208 0 17.11 17.11 17.11 17.11 0 16.4286
CNROX.US CNROX 20251208 0 5.97 5.97 5.97 5.97 0 5.3319
CNSP.US CNS Pharmaceuticals Inc 20251208 0 6.76 7.5 6.69 7.21 22400 7.21 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20251208 0 29.865 30.58 29.42 29.5 828500 29.5 down down correct
CNTB.US Connect Biopharma Holdings Limited 20251208 0 2.38 2.44 2.31 2.41 127796 2.41 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20251208 0 1.07 1.1285 1.04 1.06 664633 1.06 down down correct
CNTY.US Century Casinos Inc 20251208 0 1.44 1.5 1.42 1.47 161931 1.47 up up correct
CNXC.US Concentrix Corporation 20251208 0 37.56 38.625 37.35 38.21 1159500 37.8538 up up correct
CNXN.US PC Connection Inc 20251208 0 58.59 58.845 58.03 58.62 65090 58.4363 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20251208 0 55.03 55.03 53.305 53.57 808000 53.57 down down correct
COCP.US Cocrystal Pharma Inc 20251208 0 1.05 1.07 1.02 1.05 73756 1.05
CODA.US Coda Octopus Group Inc 20251208 0 8.5 8.9 8.34 8.75 92283 8.75 up up correct
CODX.US Co 20251208 0 0.3727 0.3727 0.34 0.3469 64814 10.407 down down correct
COF.US PN 20251208 0 16.36 16.3799 16.26 16.31 19702 16.0532 down down correct
COFS.US ChoiceOne Financial Services Inc 20251208 0 31.36 31.535 31.25 31.3 121987 31.0155 down down correct
COGT.US Cogent Biosciences Inc 20251208 0 43.07 43.73 38.1 40.3 4882148 40.3 down up incorrect
COHR.US Coherent Inc 20251208 0 187.24 190.85 179 185.86 5857200 185.86 down up incorrect
COHU.US Cohu Inc 20251208 0 25.31 25.47 24.9842 25.15 419063 25.15 down down correct
COIN.US Coinbase Global Inc 20251208 0 272.805 276.63 269.5201 274.2 5936960 274.2 up up correct
COKE.US Coca 20251208 0 167.3 168.08 163.2 164.51 543680 164.2357 down down correct
COLB.US Columbia Banking System Inc 20251208 0 28.18 28.64 28.06 28.3 2094700 27.9576 up up correct
COLL.US Collegium Pharmaceutical Inc 20251208 0 47.92 49.09 47.205 47.91 688219 47.91 down down correct
COLM.US Columbia Sportswear Company 20251208 0 55.16 55.165 53.643 54.08 503945 54.08 down down correct
COMM.US CommScope Holding Company Inc 20251208 0 19.5 19.97 19.11 19.75 4537367 19.75 up up correct
COMS.US COMSovereign Holding Corp 20251208 0 0.004 0.004 0.004 0.004 0 0.004
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20251208 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20251208 0 26.557 27.099 26.26 26.631 2700 26.5393 up up correct
CORT.US Corcept Therapeutics Incorporated 20251208 0 87.19 87.19 82.61 82.98 883660 82.98 down up incorrect
COST.US Costco Wholesale Corporation 20251208 0 893.5 894 882.9 887.52 2407900 886.3092 down down correct
CPHC.US Canterbury Park Holding Corporation 20251208 0 15.07 15.1 15.07 15.1 734 15.0301 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20251208 0 2.41 2.4657 2.17 2.17 171626 2.17 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20251208 0 0.425 0.431 0.41 0.41 38800 0.41 down down correct
CPRDX.US CPRDX 20251208 0 11.39 11.39 11.39 11.39 0 11.1955
CPREX.US CPREX 20251208 0 11.4 11.4 11.4 11.4 0 11.2004
CPRSX.US CPRSX 20251208 0 11.39 11.39 11.39 11.39 0 11.2141
CPRT.US Copart Inc 20251208 0 38.72 38.79 38.18 38.41 8112900 38.41 down up incorrect
CPRTX.US CPRTX 20251208 0 11.38 11.38 11.38 11.38 0 11.2031
CPRX.US Catalyst Pharmaceuticals Inc 20251208 0 23.74 23.835 23.12 23.16 1035454 23.16 down up incorrect
CPSH.US CPS Technologies Corporation 20251208 0 3.29 3.45 3.29 3.38 76633 3.38 up up correct
CPSS.US Consumer Portfolio Services Inc 20251208 0 8.47 8.66 8.47 8.48 15536 8.48 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20251208 0 14.87 14.95 14.795 14.83 98900 14.4144 down down correct
CRAI.US CRA International Inc 20251208 0 189.41 189.8 186.05 187.4 96166 187.4 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20251208 0 10.43 10.6057 10.175 10.37 187546 10.37 down down correct
CRBU.US Caribou Biosciences Inc 20251208 0 1.92 1.955 1.86 1.89 1022230 1.89 down down correct
CRCT.US Cricut Inc 20251208 0 4.95 5.04 4.915 5.03 343154 4.9286 up up correct
CRDF.US Cardiff Oncology Inc 20251208 0 2.14 2.37 2.11 2.34 1916100 2.34 up up correct
CRDFX.US CRDFX 20251208 0 22.55 22.55 22.55 22.55 0 21.9355
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20251208 0 22.54 22.54 22.54 22.54 0 22.0918
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20251208 0 1.04 1.055 0.99 1 565624 1 down up incorrect
CRDLX.US CRDLX 20251208 0 22.54 22.54 22.54 22.54 0 22.1204
CRDTX.US Griffin Inst Access Credit Fund CL A 20251208 0 22.55 22.55 22.55 22.55 0 22.1155
CREDX.US CREDX 20251208 0 8.24 8.24 8.24 8.24 0 8.0526
CREG.US China Recycling Energy Corporation 20251208 0 1.14 1.18 1.11 1.12 38412 1.12 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20251208 0 1.01 1.08 0.85 1.08 20669 1.08 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20251208 0 11.5 11.67 11.23 11.37 100100 11.37 down up incorrect
CREX.US Creative Realities Inc 20251208 0 2.86 2.91 2.81 2.9 5648 2.9 up up correct
CRIS.US Curis Inc 20251208 0 1.33 1.375 1.29 1.35 81667 1.35 up up correct
CRKN.US Crown ElectroKinetics Corp 20251208 0 0.105 0.105 0.101 0.101 14000 0.101 down down correct
CRMD.US CorMedix Inc 20251208 0 10.76 11.31 10.65 11.26 2983979 11.26 up up correct
CRMT.US America's Car 20251208 0 26.17 27.08 25.53 25.56 205956 25.56 down down correct
CRNC.US Cerence Inc 20251208 0 12.63 13.1 12.55 12.78 1097171 12.78 up up correct
CRNT.US Ceragon Networks Ltd 20251208 0 1.98 2.08 1.98 2.05 465516 2.05 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20251208 0 46.85 49.29 46.85 47.4 1343963 47.4 up up correct
CRON.US Cronos Group Inc 20251208 0 2.48 2.505 2.47 2.47 784726 2.47 down down correct
CROX.US Crocs Inc 20251208 0 89.1 89.33 84.55 86.21 1639419 86.21 down down correct
CRSP.US CRISPR Therapeutics AG 20251208 0 58.12 58.76 56.6788 57.36 1309474 57.36 down down correct
CRSR.US Corsair Gaming Inc 20251208 0 6.61 6.92 6.58 6.77 1167278 6.77 up up correct
CRTD.US Creatd Inc 20251208 0 0.5256 0.6 0.503 0.599 5096 11.98 up up correct
CRTO.US Criteo S.A 20251208 0 21.29 21.4 20.29 20.4 856558 20.4 down down correct
CRUS.US Cirrus Logic Inc 20251208 0 124.27 125.39 121.94 122.53 381452 122.53 down down correct
CRVL.US CorVel Corporation 20251208 0 69.45 70.93 68.2 68.38 232805 68.38 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20251208 0 9.04 9.6 8.3201 8.56 2185112 8.56 down down correct
CRWD.US CrowdStrike Holdings Inc 20251208 0 513 520.3 508.9 515.19 1660500 515.19 up up correct
CRWS.US Crown Crafts Inc 20251208 0 2.75 2.76 2.7 2.75 72614 2.6723
CSBR.US Champions Oncology Inc 20251208 0 6.43 6.43 6.07 6.26 2788 6.26 down down correct
CSCO.US Cisco Systems Inc 20251208 0 78.21 79.38 78.12 78.86 17454500 78.4403 up down incorrect
CSGP.US CoStar Group Inc 20251208 0 67.92 67.95 66.075 66.33 3429321 66.33 down down correct
CSGS.US CSG Systems International Inc 20251208 0 77.12 77.75 76.24 76.34 342870 76.0228 down down correct
CSIQ.US Canadian Solar Inc 20251208 0 23.84 24.4 23 23.51 1783386 23.51 down down correct
CSPI.US CSP Inc 20251208 0 13.02 13.99 13.02 13.71 22900 13.6321 up up correct
CSQ.US Calamos Strategic Total Return Fund 20251208 0 19.44 19.44 19.2 19.3 213282 18.9522 down down correct
CSTE.US Caesarstone Ltd 20251208 0 1.82 1.935 1.8101 1.85 375363 1.85 up down incorrect
CSTL.US Castle Biosciences Inc 20251208 0 39.19 39.19 37.93 38.1 332151 38.1 down up incorrect
CSWC.US Capital Southwest Corporation 20251208 0 21.9 22.25 21.8736 22.09 506664 21.4769 up down incorrect
CSX.US CSX Corporation 20251208 0 36.32 36.85 36.29 36.35 9128100 36.2307 up up correct
CTAS.US Cintas Corporation 20251208 0 186.14 186.14 182.82 182.98 1792200 182.5601 down down correct
CTBI.US Community Trust Bancorp Inc 20251208 0 57.43 57.78 56.985 57.32 61317 56.8147 down up incorrect
CTHR.US Charles & Colvard Ltd 20251208 0 0.145 0.145 0.102 0.102 5400 0.102 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20251208 0 4.99 5.09 4.83 4.86 1707750 4.86 down down correct
CTLP.US Cantaloupe Inc 20251208 0 10.62 10.62 10.54 10.57 315681 10.57 down down correct
CTMX.US CytomX Therapeutics Inc 20251208 0 4.01 4.06 3.865 3.87 1145873 3.87 down down correct
CTRE.US CareTrust REIT Inc 20251208 0 38.08 38.14 37.52 37.73 2491002 37.3877 down down correct
CTRM.US Castor Maritime Inc 20251208 0 2.25 2.39 2.25 2.26 202646 2.26 up up correct
CTRN.US Citi Trends Inc 20251208 0 45.76 46.025 44.82 45.89 78823 45.89 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20251208 0 80.78 81.19 80.4 80.71 3512417 80.3014 down down correct
CTSO.US Cytosorbents Corporation 20251208 0 0.72 0.75 0.71 0.7236 104338 0.7236 up up correct
CTXR.US Citius Pharmaceuticals Inc 20251208 0 1.17 1.1785 1.1 1.12 338471 1.12 down down correct
CUE.US Cue Biopharma Inc 20251208 0 0.5455 0.55 0.5112 0.5283 335869 0.5283 down down correct
CUEN.US Cuentas Inc 20251208 0 0.04 0.04 0.04 0.04 0 0.04
CULL.US Cullman Bancorp Inc. Common Stock 20251208 0 11.9001 11.9001 11.9001 11.9001 218 11.7901
CURI.US CuriosityStream Inc 20251208 0 4.55 4.79 4.51 4.77 605900 4.6568 up up correct
CVAC.US CureVac N.V 20251208 0 5.2 5.31 5.17 5.21 930141 5.21 up up correct
CVBF.US CVB Financial Corp 20251208 0 19.64 19.825 19.05 19.61 1002319 19.4097 down down correct
CVCO.US Cavco Industries Inc 20251208 0 586.66 586.66 550.99 561.18 134970 561.18 down down correct
CVGI.US Commercial Vehicle Group Inc 20251208 0 1.66 1.66 1.6 1.62 71322 1.62 down down correct
CVGW.US Calavo Growers Inc 20251208 0 20.68 20.765 20.26 20.33 241180 20.1467 down down correct
CVLG.US Covenant Logistics Group Inc 20251208 0 21.76 22.16 21.52 21.55 118139 21.4977 down down correct
CVLT.US Commvault Systems Inc 20251208 0 123.63 123.97 120.01 121.46 692423 121.46 down down correct
CVRX.US CVRx Inc. Common Stock 20251208 0 9.14 9.17 8.87 9.01 96013 9.01 down up incorrect
CVV.US CVD Equipment Corporation 20251208 0 3.34 3.34 3.22 3.27 9548 3.27 down up incorrect
CWBC.US Community West Bancshares 20251208 0 23.26 23.52 23.18 23.22 87100 23.1101 down down correct
CWCO.US Consolidated Water Co. Ltd 20251208 0 34.34 34.515 33.7801 33.92 61517 33.7854 down up incorrect
CWST.US Casella Waste Systems Inc 20251208 0 98.44 101.02 98.44 99.22 2570989 99.22 up down incorrect
CXDO.US Crexendo Inc 20251208 0 6.64 6.94 6.6 6.84 182875 6.84 up up correct
CYBR.US CyberArk Software Ltd 20251208 0 480.12 480.66 466.8 470.565 330943 470.565 down down correct
CYCN.US Cyclerion Therapeutics Inc 20251208 0 1.63 1.82 1.63 1.69 128000 1.69 up up correct
CYPS.US Cyclo3pss Corporation 20251208 0 0 0 0 0 1500 0
CYRX.US Cryoport Inc 20251208 0 9.62 9.75 9.43 9.56 654800 9.56 down down correct
CYTK.US Cytokinetics Incorporated 20251208 0 65.88 66.37 63.63 64.13 1497529 64.13 down down correct
CZNC.US Citizens & Northern Corporation 20251208 0 20.37 20.46 20.265 20.37 44903 20.1194
CZR.US Caesars Entertainment Inc 20251208 0 23.24 23.915 23.125 23.76 6697800 23.76 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20251208 0 17.841 17.87 17.72 17.785 11278 17.6873 down up incorrect
DAKT.US Daktronics Inc 20251208 0 17.76 18.1436 17.625 17.91 368501 17.91 up up correct
DARE.US Daré Bioscience Inc 20251208 0 1.79 1.84 1.7862 1.84 86149 1.84 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20251208 0 8 9 7.9 8.64 9677862 8.64 up down incorrect
DBGI.US Digital Brands Group Inc 20251208 0 7.99 8.125 7.331 7.45 93100 7.45 down up incorrect
DBVT.US DBV Technologies S.A 20251208 0 14.09 17.5005 14.09 16.98 567758 16.98 up up correct
DBX.US Dropbox Inc 20251208 0 29.39 29.42 28.735 28.94 3594569 28.94 down down correct
DCBO.US Docebo Inc 20251208 0 21.68 21.9306 21.5 21.54 79943 21.54 down down correct
DCGO.US DocGo Inc 20251208 0 1.08 1.08 0.9919 1.01 413045 1.01 down down correct
DCOM.US Dime Community Bancshares Inc 20251208 0 29.77 30.04 29.32 29.74 322500 29.5012 down down correct
DCOMP.US Dime Community Bancshares Inc 20251208 0 18.75 18.75 18.3 18.44 28500 18.1123 down down correct
DCTH.US Delcath Systems Inc 20251208 0 9.85 9.887 9.59 9.64 365400 9.64 down down correct
DDOG.US Datadog Inc 20251208 0 152.835 156.1003 152.52 154.28 3896527 154.28 up up correct
DENN.US Denny's Corporation 20251208 0 6.18 6.19 6.17 6.17 938951 6.17 down down correct
DFH.US Dream Finders Homes Inc 20251208 0 18.86 18.86 18.3 18.3 311994 18.3 down down correct
DGICA.US Donegal Group Inc 20251208 0 19.38 19.63 19.26 19.52 113621 19.3319 up up correct
DGII.US Digi International Inc 20251208 0 45.21 46.11 44.8 45.91 356308 45.91 up up correct
DGLY.US Digital Ally Inc 20251208 0 1.41 1.41 1.35 1.41 34770 4.23
DH.US Definitive Healthcare Corp. Class A Common Stock 20251208 0 2.47 2.5 2.415 2.45 316636 2.45 down down correct
DHC.US Diversified Healthcare Trust 20251208 0 4.78 4.815 4.735 4.76 546744 4.7516 down down correct
DHCNI.US DHCNI 20251208 0 16.69 16.91 16.6 16.83 18300 16.4864 up up correct
DHCNL.US Diversified Healthcare Trust 20251208 0 17.61 17.995 17.6 17.89 6426 17.5137 up up correct
DHIL.US Diamond Hill Investment Group Inc 20251208 0 117.17 117.7 114.11 114.83 17256 114.83 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20251208 0 6.12 6.12 5.91 5.96 146147 5.96 down down correct
DIOD.US Diodes Incorporated 20251208 0 53.41 53.52 51.96 52.3 349900 52.3 down down correct
DJCO.US Daily Journal Corporation 20251208 0 465.9 481.19 457.83 463.78 54138 463.78 down down correct
DKNG.US DraftKings Inc 20251208 0 34.11 35.61 34 35.56 12738200 35.56 up up correct
DLHC.US DLH Holdings Corp 20251208 0 6.04 6.05 5.93 5.95 8462 5.95 down down correct
DLO.US DLocal Limited Class A Common Shares 20251208 0 13.31 13.557 13.29 13.46 1292519 13.46 up up correct
DLPN.US Dolphin Entertainment Inc 20251208 0 1.65 1.675 1.63 1.645 11955 1.645 down down correct
DLTH.US Duluth Holdings Inc 20251208 0 2.99 3.11 2.87 2.87 121019 2.87 down down correct
DLTR.US Dollar Tree Inc 20251208 0 124.65 124.65 117.43 120.33 3696147 120.33 down down correct
DMAC.US DiaMedica Therapeutics Inc 20251208 0 8.95 8.98 8.64 8.76 376084 8.76 down down correct
DMLP.US Dorchester Minerals L.P 20251208 0 23.15 23.29 22.5 22.65 218826 21.9761 down down correct
DMRC.US Digimarc Corporation 20251208 0 8.99 9.06 8.68 8.92 84029 8.92 down down correct
DNLI.US Denali Therapeutics Inc 20251208 0 20.23 20.567 19.5 19.69 1480858 19.69 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20251208 0 4.32 4.4199 4.185 4.34 3132553 4.34 up up correct
DOCU.US DocuSign Inc 20251208 0 66.09 66.16 64.56 66.04 4015250 66.04 down up incorrect
DOGZ.US Dogness (International) Corporation 20251208 0 11.51 11.74 11.42 11.42 17756 11.42 down up incorrect
DOMO.US Domo Inc 20251208 0 8.77 9.39 8.77 8.96 1435598 8.96 up down incorrect
DOOO.US BRP Inc 20251208 0 76.66 76.66 76.66 76.66 0 76.4917
DORM.US Dorman Products Inc 20251208 0 126.94 128.0399 124.36 124.71 175074 124.71 down down correct
DOX.US Amdocs Limited 20251208 0 77.07 77.07 76.17 77 1567579 76.5007 down down correct
DOYU.US DouYu International Holdings Limited 20251208 0 7.04 7.15 6.9987 7.07 23490 7.07 up up correct
DPRO.US Draganfly Inc. Common Shares 20251208 0 7.78 7.98 7.28 7.52 1145279 7.52 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20251208 0 32.01 32.991 32 32.991 5300 29.0113 up up correct
DRIO.US DarioHealth Corp 20251208 0 11.89 12.16 11.89 12.15 15385 12.15 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20251208 0 2.9 2.9486 2.69 2.77 589113 2.77 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20251208 0 0.0275 0.0278 0.0206 0.0206 6490 0.0206 down down correct
DRVN.US Driven Brands Holdings Inc 20251208 0 15.05 15.25 14.73 14.98 1957969 14.98 down down correct
DSGN.US Design Therapeutics Inc 20251208 0 9.62 10.175 9.38 9.86 224033 9.86 up up correct
DSGX.US The Descartes Systems Group Inc 20251208 0 93.25 93.45 91.93 92.39 764166 92.39 down down correct
DSP.US Viant Technology Inc 20251208 0 11.34 11.55 11.29 11.44 143543 11.44 up up correct
DSWL.US Deswell Industries Inc 20251208 0 3.55 3.58 3.53 3.54 11797 3.54 down down correct
DTIL.US Precision BioSciences Inc 20251208 0 5.12 5.18 4.7 4.76 288784 4.76 down down correct
DTSS.US Datasea Inc 20251208 0 1.22 1.28 1.2 1.26 22142 1.26 up up correct
DTST.US Data Storage Corporation 20251208 0 4.85 5 4.82 4.96 953200 4.96 up up correct
DTSTW.US Data Storage Corporation 20251208 0 0.2299 0.245 0.2118 0.2173 82014 0.2173 down down correct
DUO.US Fangdd Network Group Ltd 20251208 0 2.03 2.07 1.87 1.91 129881 1.91 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20251208 0 198.87 210.31 197.08 207.92 2632200 207.92 up up correct
DUOT.US Duos Technologies Group Inc 20251208 0 9.88 10.01 9.54 9.93 133086 9.93 up up correct
DVAX.US Dynavax Technologies Corporation 20251208 0 10.97 11.18 10.87 10.97 2024666 10.97
DWSN.US Dawson Geophysical Company 20251208 0 1.93 1.94 1.76 1.86 104500 1.86 down down correct
DXCM.US DexCom Inc 20251208 0 65.26 66.04 64 65.62 4681315 65.62 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20251208 0 1.15 1.18 1.0101 1.125 93830 1.125 down up incorrect
DXPE.US DXP Enterprises Inc 20251208 0 96.65 97.49 94.99 96.71 129500 96.71 up down incorrect
DXYN.US The Dixie Group Inc 20251208 0 0.4899 0.4998 0.4856 0.4998 9800 0.4998 up up correct
DYAI.US Dyadic International Inc 20251208 0 0.94 1.01 0.93 0.99 160858 0.99 up up correct
DYN.US Dyne Therapeutics Inc 20251208 0 21.59 23.96 21.13 22.2 8161312 22.2 up up correct
DYNT.US Dynatronics Corporation 20251208 0 0.04 0.0579 0.04 0.053 46529 0.053 up down incorrect
EA.US Electronic Arts Inc 20251208 0 204.13 204.64 203.49 203.53 1534700 203.3376 down down correct
EBAY.US eBay Inc 20251208 0 83.14 84.57 82.35 83.85 4339700 83.5706 up up correct
EBC.US Eastern Bankshares Inc 20251208 0 19.2 19.485 18.85 19.37 2717100 19.2403 up up correct
EBET.US Esports Technologies Inc 20251208 0 0.0001 0.0001 0.0001 0.0001 440 0.0001
EBMT.US Eagle Bancorp Montana Inc 20251208 0 17.75 18 17.7 17.86 24572 17.7457 up down incorrect
EBON.US Ebang International Holdings Inc 20251208 0 3.4 3.72 3.37 3.37 24670 3.37 down up incorrect
ECOR.US electroCore Inc 20251208 0 4.98 4.98 4.84 4.9 20218 4.9 down down correct
ECPG.US Encore Capital Group Inc 20251208 0 53.21 54.17 52.51 53.79 221413 53.79 up up correct
EDAP.US EDAP TMS S.A 20251208 0 2.35 2.4 2.23 2.33 49482 2.33 down down correct
EDIT.US Editas Medicine Inc 20251208 0 2.45 2.5076 2.365 2.42 1091730 2.42 down down correct
EDRY.US EuroDry Ltd 20251208 0 13.295 13.49 13.295 13.49 2100 13.49 up up correct
EDSA.US Edesa Biotech Inc 20251208 0 1.75 1.76 1.72 1.74 30700 1.74 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20251208 0 1.0415 1.0415 1 1 798 1 down down correct
EDUC.US Educational Development Corporation 20251208 0 1.26 1.33 1.26 1.33 5800 1.33 up down incorrect
EEFT.US Euronet Worldwide Inc 20251208 0 74.61 74.72 73.05 73.37 814010 73.37 down up incorrect
EEIQ.US Elite Education Group International Limited 20251208 0 0.34 0.34 0.3283 0.3283 1517 5.2528 down down correct
EFOI.US Energy Focus Inc 20251208 0 2.07 2.142 1.985 2.015 10118 2.015 down down correct
EFSC.US Enterprise Financial Services Corp 20251208 0 55.57 56.32 55.26 55.68 155627 55.3658 up up correct
EFTR.US Effector Therapeutics Inc 20251208 0 0.0002 0.0002 0.0002 0.0002 1437 0.0002
EGAN.US eGain Corporation 20251208 0 9.56 10.01 9.0036 9.56 906297 9.56
EGBN.US Eagle Bancorp Inc 20251208 0 21.1 21.3 20.63 20.74 632700 20.7322 down down correct
EGLE.US Eagle Bulk Shipping Inc 20251208 0 29.106 29.106 29.106 29.106 39 28.9011
EGRX.US Eagle Pharmaceuticals Inc 20251208 0 0.7 0.7 0.7 0.7 0 0.7
EH.US EHang Holdings Limited 20251208 0 14.43 14.5 14.3 14.41 605676 14.41 down down correct
EHTH.US eHealth Inc 20251208 0 3.84 3.905 3.66 3.67 160269 3.67 down down correct
EIOAX.US EIOAX 20251208 0 8.72 8.72 8.72 8.72 0 8.4418
EIOMX.US EIOMX 20251208 0 8.58 8.58 8.58 8.58 0 8.297
EJH.US E 20251208 0 0.8001 0.8499 0.7801 0.8075 97964 0.8075 up up correct
EKSO.US Ekso Bionics Holdings Inc 20251208 0 4.3 4.5038 4.1 4.42 94089 4.42 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20251208 0 1.62 1.65 1.58 1.59 934902 1.59 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20251208 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20251208 0 4.632 4.7 4.57 4.58 6236 4.58 down down correct
ELTK.US Eltek Ltd 20251208 0 9.37 9.81 9.37 9.51 1200 9.51 up up correct
ELYS.US Elys Game Technology Corp 20251208 0 0.0002 0.0005 0.0002 0.0002 50546 0.0002
EM.US Smart Share Global Limited 20251208 0 1.42 1.46 1.37 1.4 623145 1.4 down down correct
EML.US The Eastern Company 20251208 0 18.91 20.3 18.91 19.86 28516 19.7434 up up correct
ENLV.US Enlivex Therapeutics Ltd 20251208 0 1.22 1.24 1.09 1.1 1473800 1.1 down down correct
ENPH.US Enphase Energy Inc 20251208 0 30.76 31.47 30.76 31.24 5681600 31.24 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20251208 0 1.64 1.65 1.55 1.6 68900 1.6 down down correct
ENSG.US The Ensign Group Inc 20251208 0 177.73 179.73 175 175.39 226300 175.3255 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20251208 0 14.78 14.78 13.75 14.18 320494 14.18 down down correct
ENTG.US Entegris Inc 20251208 0 89.55 91.5 88.11 89.1 2799372 89.026 down up incorrect
ENTX.US Entera Bio Ltd 20251208 0 2.14 2.19 2.1 2.13 24561 2.13 down up incorrect
ENVB.US Enveric Biosciences Inc 20251208 0 6.88 6.88 6.07 6.07 58665 6.07 down down correct
ENVX.US Enovix Corporation 20251208 0 8.98 9 8.535 8.68 5882700 8.68 down down correct
EOLS.US Evolus Inc 20251208 0 6.84 7.075 6.84 6.97 706448 6.97 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20251208 0 15.12 15.45 14.33 15.43 14472400 15.43 up down incorrect
EPSN.US Epsilon Energy Ltd 20251208 0 4.95 5 4.765 4.81 103227 4.7496 down down correct
EQ.US Equillium Inc 20251208 0 0.847 0.8799 0.8355 0.8744 52927 0.8744 up up correct
EQBK.US Equity Bancshares Inc 20251208 0 45.31 45.73 44.89 44.89 58600 44.71 down down correct
EQIX.US Equinix Inc. (REIT) 20251208 0 741.59 748.39 737.21 739.93 546300 735.919 down down correct
ERAS.US Erasca Inc. Common Stock 20251208 0 3.27 3.48 3.27 3.34 1820600 3.34 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20251208 0 9.53 9.59 9.505 9.57 7733917 9.57 up up correct
ERIE.US Erie Indemnity Company 20251208 0 295.26 295.44 279.7 280.81 172286 279.3528 down down correct
ERII.US Energy Recovery Inc 20251208 0 14.76 14.905 14.45 14.5 441340 14.5 down down correct
ESCA.US Escalade Incorporated 20251208 0 12.49 12.745 12.49 12.67 20651 12.5312 up up correct
ESEA.US Euroseas Ltd 20251208 0 62.13 63.99 61.07 61.435 50220 60.735 down down correct
ESLT.US Elbit Systems Ltd 20251208 0 488.11 492.66 481.3 485.24 81449 484.5834 down down correct
ESPR.US Esperion Therapeutics Inc 20251208 0 3.78 4 3.73 3.91 5627585 3.91 up up correct
ESQ.US Esquire Financial Holdings Inc 20251208 0 104 104.62 100.6301 103.88 87858 103.6848 down down correct
ESSC.US East Stone Acquisition Corporation 20251208 0 26.096 26.096 26.096 26.096 100 26.0861
ESTA.US Establishment Labs Holdings Inc 20251208 0 71.23 73.435 70.07 71.18 282041 71.18 down down correct
ETON.US Eton Pharmaceuticals Inc 20251208 0 16.45 17.03 16.22 16.36 362795 16.36 down down correct
ETSY.US Etsy Inc 20251208 0 54.92 55.5 53.45 54.34 2926150 54.34 down down correct
EVCM.US EverCommerce Inc. Common Stock 20251208 0 9.98 10.27 9.65 9.67 315341 9.67 down down correct
EVER.US EverQuote Inc 20251208 0 28.29 28.29 26.61 26.72 389171 26.72 down down correct
EVFM.US Evofem Biosciences Inc 20251208 0 0.01 0.011 0.01 0.01 23800 0.01
EVGN.US Evogene Ltd 20251208 0 1.1 1.19 1.09 1.15 20724 1.15 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20251208 0 3.43 3.48 3.29 3.35 2697757 3.35 down down correct
EVGOW.US EVgo Equity Warrants 20251208 0 0.12 0.124 0.12 0.122 5387 0.122 up down incorrect
EVLO.US Evelo Biosciences Inc 20251208 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20251208 0 6.75 6.78 6.5 6.59 1851954 6.59 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20251208 0 0.2306 0.299 0.2306 0.2748 19867 0.2748 up up correct
EVOK.US Evoke Pharma Inc 20251208 0 10.92 10.935 10.92 10.93 4230 10.93 up up correct
EVOL.US Evolving Systems Inc 20251208 0 0.43 0.43 0.43 0.43 300 0.43
EWBC.US East West Bancorp Inc 20251208 0 110.46 111.36 109.59 110.34 519759 109.5687 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20251208 0 4.07 4.07 3.97 3.99 211724 3.99 down down correct
EWTX.US Edgewise Therapeutics Inc 20251208 0 24.1 24.66 23.22 23.56 1294431 23.56 down down correct
EXAS.US Exact Sciences Corporation 20251208 0 101.25 101.25 100.95 100.96 8894140 100.96 down down correct
EXC.US Exelon Corporation 20251208 0 43.97 43.97 43.19 43.33 8091100 42.9621 down up incorrect
EXEL.US Exelixis Inc 20251208 0 44.5 44.59 41.88 42.17 3667225 42.17 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20251208 0 1.6 1.64 1.57 1.6 240130 1.6
EXLS.US ExlService Holdings Inc 20251208 0 40.6 40.75 39.84 40.06 1049855 40.06 down down correct
EXPD.US Expeditors International of Washington Inc 20251208 0 150.83 150.895 147.6 148.05 1492822 148.05 down down correct
EXPE.US Expedia Group Inc 20251208 0 263.63 265.84 260.26 264.41 1824500 263.8376 up up correct
EXPI.US eXp World Holdings Inc 20251208 0 10.98 11.02 10.52 10.61 1161525 10.61 down down correct
EXPO.US Exponent Inc 20251208 0 73.22 73.5 71.75 71.97 346500 71.6698 down down correct
EXTR.US Extreme Networks Inc 20251208 0 17.73 18.195 17.69 18.15 928635 18.15 up up correct
EYE.US National Vision Holdings Inc 20251208 0 29.6 29.65 28 28.25 1826557 28.25 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20251208 0 35.8301 35.895 35.8301 35.895 870 35.4325 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20251208 0 17.875 19.11 17.72 17.82 1302668 17.82 down down correct
EZGO.US EZGO Technologies Ltd 20251208 0 2.13 2.26 1.93 2.17 200800 2.17 up up correct
EZPW.US EZCORP Inc 20251208 0 20.39 20.85 20.1 20.31 1693913 20.31 down up incorrect
FA.US First Advantage Corporation Common Stock 20251208 0 13.84 13.86 13.57 13.66 632779 13.66 down up incorrect
FAMI.US Farmmi Inc 20251208 0 1.5 1.51 1.5 1.5 2000 1.5
FANG.US Diamondback Energy Inc 20251208 0 157.71 160.19 156.57 157.52 1215500 156.584 down up incorrect
FARM.US Farmer Bros. Co 20251208 0 1.556 1.58 1.52 1.52 37935 1.52 down down correct
FAST.US Fastenal Company 20251208 0 41.43 41.5 40.74 40.8 5290200 40.5755 down down correct
FAT.US FAT Brands Inc 20251208 0 0.5188 0.5561 0.4655 0.488 713515 0.488 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20251208 0 1.93 2.0137 1.785 1.8 10806 1.8 down down correct
FATBP.US FAT Brands Inc 20251208 0 1.12 1.3344 1.12 1.15 16220 1.15 up up correct
FATE.US Fate Therapeutics Inc 20251208 0 1.08 1.11 1.03 1.07 1233025 1.07 down down correct
FB.US Meta Platforms Inc. 20251208 0 42.17 42.17 42.17 42.17 700 41.4017
FBIO.US Fortress Biotech Inc 20251208 0 2.84 2.91 2.78 2.89 255200 2.89 up up correct
FBIOP.US Fortress Biotech Inc 20251208 0 7.33 7.7493 7.33 7.72 11187 7.72 up up correct
FBIZ.US First Business Financial Services Inc 20251208 0 53.345 54.5 53.345 54.22 21885 53.906 up up correct
FBNC.US First Bancorp 20251208 0 51.27 51.73 50.99 51.2 230089 50.9712 down down correct
FBRT.US PE 20251208 0 21.33 21.6 21.26 21.42 13688 20.9628 up up correct
FBRX.US Forte Biosciences Inc 20251208 0 20.29 20.41 19.3601 19.74 53449 19.74 down down correct
FCAP.US First Capital Inc 20251208 0 51 54.49 50.697 54.49 13782 54.207 up down incorrect
FCBC.US First Community Bankshares Inc 20251208 0 32.9 32.9 32.25 32.73 43933 31.5126 down down correct
FCCO.US First Community Corporation 20251208 0 29.56 29.56 29.03 29.36 28974 29.2076 down down correct
FCEL.US FuelCell Energy Inc 20251208 0 8.51 8.98 8.24 8.45 1689800 8.45 down down correct
FCFS.US FirstCash Inc 20251208 0 155.36 159.125 155.16 156.48 231570 156.1226 up up correct
FCNCA.US First Citizens BancShares Inc 20251208 0 1962.39 1989.37 1961.97 1970.16 86100 1968.0925 up up correct
FCNCP.US First Citizens BancShares Inc 20251208 0 21.45 21.45 20.98 21.19 25000 20.8678 down down correct
FCREX.US FCREX 20251208 0 11.96 11.96 11.96 11.96 0 11.7746
FCRIX.US FCRIX 20251208 0 12.01 12.01 12.01 12.01 0 11.7313
FCRUX.US FCRUX 20251208 0 11.94 11.94 11.94 11.94 0 11.7655
FCUV.US Focus Universal Inc. Common Stock 20251208 0 3.61 3.81 3.57 3.57 710 35.7 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20251208 0 43.5557 43.5655 42.84 43.5 6616 43.0943 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20251208 0 10.92 11.39 10.9 11.08 929363 11.08 up up correct
FDUS.US Fidus Investment Corporation 20251208 0 19.85 19.9655 19.77 19.87 462849 19.4347 up down incorrect
FECAX.US FECAX 20251208 0 22.51 22.51 22.51 22.51 0 22.0047
FEIM.US Frequency Electronics Inc 20251208 0 31.66 32.96 31 32.85 223992 32.85 up up correct
FELE.US Franklin Electric Co. Inc 20251208 0 94.47 94.88 93.06 93.51 134340 93.2591 down down correct
FEMY.US Femasys Inc. Common Stock 20251208 0 0.88 0.8945 0.7921 0.8175 1854615 0.8175 down down correct
FENC.US Fennec Pharmaceuticals Inc 20251208 0 7.59 7.7 7.48 7.54 86406 7.54 down down correct
FFBC.US First Financial Bancorp 20251208 0 25.86 26.31 25.765 26.12 994462 25.8874 up up correct
FFBW.US FFBW Inc 20251208 0 14.75 14.75 14.75 14.75 0 14.75
FFIC.US Flushing Financial Corporation 20251208 0 16.59 16.9 16.485 16.8 246372 16.8 up down incorrect
FFIN.US First Financial Bankshares Inc 20251208 0 31.07 31.53 30.915 31.13 916335 30.9428 up up correct
FFIV.US F5 Networks Inc 20251208 0 248.66 252.56 248.02 248.21 1153231 248.21 down up incorrect
FFWM.US First Foundation Inc 20251208 0 5.78 5.81 5.69 5.7 642560 5.7 down down correct
FGBI.US First Guaranty Bancshares Inc 20251208 0 4.59 4.82 4.4763 4.8 39254 4.7904 up up correct
FGBIP.US First Guaranty Bancshares Inc 20251208 0 15.58 15.58 15 15.25 4300 14.8923 down down correct
FGEN.US FibroGen Inc 20251208 0 8.51 8.5438 8.3 8.36 14684 8.36 down down correct
FHB.US First Hawaiian Inc 20251208 0 25.31 25.665 25.3 25.54 1340668 25.2855 up up correct
FHN.US PF 20251208 0 18.45 18.45 18.36 18.3801 7074 18.0821 down down correct
FHTX.US Foghorn Therapeutics Inc 20251208 0 4.43 4.63 4.33 4.45 96654 4.45 up up correct
FIBK.US First Interstate BancSystem Inc 20251208 0 34.24 34.61 33.795 33.87 1391727 33.4618 down up incorrect
FINW.US FinWise Bancorp Common Stock 20251208 0 17.88 18.04 17.781 17.79 16302 17.79 down down correct
FISI.US Financial Institutions Inc 20251208 0 31 31.42 31 31.07 100837 30.7759 up up correct
FISV.US Fiserv Inc 20251208 0 66.3 67.45 65.43 65.73 8525000 65.73 down down correct
FITB.US Fifth Third Bancorp 20251208 0 45.61 45.74 45.015 45.22 9311261 44.8394 down down correct
FITBI.US Fifth Third Bancorp 20251208 0 25.71 25.79 25.69 25.79 24717 25.2837 up up correct
FITBO.US Fifth Third Bancorp 20251208 0 19.29 19.39 19.2 19.28 33400 18.9767 down down correct
FITBP.US Fifth Third Bancorp 20251208 0 24.83 24.83 24.62 24.67 5200 24.2989 down down correct
FIVE.US Five Below Inc 20251208 0 178.9 180.05 174.57 174.62 1652151 174.62 down down correct
FIVN.US Five9 Inc 20251208 0 20.69 20.9 20.48 20.82 1322598 20.82 up up correct
FIZZ.US National Beverage Corp 20251208 0 33.24 34.1 33.02 33.93 523660 33.93 up up correct
FKWL.US Franklin Wireless Corp 20251208 0 4.4755 4.65 4.4755 4.65 6554 4.65 up up correct
FLEX.US Flex Ltd 20251208 0 65.83 69.25 65.34 67.54 13053380 67.54 up up correct
FLGC.US Flora Growth Corp 20251208 0 9.66 10.4199 8.56 9.2 41505 9.2 down down correct
FLGT.US Fulgent Genetics Inc 20251208 0 27.85 28.1 27.57 27.86 203306 27.86 up up correct
FLL.US Full House Resorts Inc 20251208 0 2.77 2.77 2.67 2.69 60111 2.69 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20251208 0 22.58 23.67 21.83 22.86 6257300 22.86 up up correct
FLNT.US Fluent Inc 20251208 0 1.92 2.11 1.8501 2.09 58325 2.09 up up correct
FLUX.US Flux Power Holdings Inc 20251208 0 1.59 1.67 1.495 1.61 305600 1.61 up down incorrect
FLWS.US 1 20251208 0 3.51 3.7681 3.43 3.72 699967 3.72 up up correct
FLXN.US Flexion Therapeutics Inc 20251208 0 25.967 25.967 25.92 25.945 1500 25.0972 down down correct
FLXS.US Flexsteel Industries Inc 20251208 0 40.27 40.38 40 40.04 18114 39.8438 down up incorrect
FLYW.US Flywire Corporation 20251208 0 13.7 13.739 13.275 13.49 1517815 13.49 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20251208 0 25.02 25.1225 24.4401 24.7 8373 24.4823 down down correct
FMBH.US First Mid Bancshares Inc 20251208 0 40.04 40.28 39.81 39.93 60057 39.699 down down correct
FMNB.US Farmers National Banc Corp 20251208 0 13.89 14.05 13.86 13.99 126151 13.654 up up correct
FNCH.US Finch Therapeutics Group Inc 20251208 0 13.51 14.2 13.51 13.78 3700 13.78 up up correct
FNKO.US Funko Inc 20251208 0 3.04 3.07 2.97 3 1107260 3 down up incorrect
FNLC.US The First Bancorp Inc 20251208 0 26.03 26.3 26.03 26.1 12161 25.7496 up down incorrect
FNWB.US First Northwest Bancorp 20251208 0 9.895 9.97 9.83 9.83 28127 9.83 down down correct
FNWD.US Finward Bancorp Common Stock 20251208 0 38.57 38.97 38.02 38.04 10500 37.9209 down up incorrect
FOLD.US Amicus Therapeutics Inc 20251208 0 10.03 10.03 9.73 9.85 3294185 9.85 down down correct
FONR.US FONAR Corporation 20251208 0 14.67 14.675 14.31 14.32 26040 14.32 down down correct
FORA.US Forian Inc 20251208 0 2.13 2.18 2.11 2.15 32188 2.15 up up correct
FORM.US FormFactor Inc 20251208 0 58.44 58.51 56.9 58.33 457424 58.33 down down correct
FORR.US Forrester Research Inc 20251208 0 6.68 6.78 6.6 6.76 112649 6.76 up up correct
FOSL.US Fossil Group Inc 20251208 0 3.8 3.8 3.61 3.75 599692 3.75 down up incorrect
FOX.US Fox Corporation 20251208 0 61.12 61.66 60.67 61.26 1257500 60.9325 up up correct
FOXA.US Fox Corporation 20251208 0 68.87 69.63 68.2 69.21 4508100 68.8722 up up correct
FOXF.US Fox Factory Holding Corp 20251208 0 16.6 16.6864 15.65 15.94 1777684 15.94 down down correct
FPAY.US FlexShopper Inc 20251208 0 0.0035 0.0035 0.0035 0.0035 21546 0.0035
FRAF.US Franklin Financial Services Corporation 20251208 0 53.7 54 53.34 53.35 18900 52.9779 down down correct
FRBA.US First Bank 20251208 0 15.7 16.18 15.645 16.14 44468 16.055 up up correct
FRHC.US Freedom Holding Corp 20251208 0 132.9 136.158 130.91 131.98 88300 131.98 down down correct
FRME.US First Merchants Corporation 20251208 0 37.3 37.65 36.91 37.23 329539 36.8823 down down correct
FROG.US JFrog Ltd 20251208 0 64.69 66.23 63.67 64.78 2511800 64.78 up up correct
FROPX.US FROPX 20251208 0 16.32 16.32 16.32 16.32 0 15.7105
FRPH.US FRP Holdings Inc 20251208 0 23.21 23.34 23.03 23.23 116155 23.23 up up correct
FRPT.US Freshpet Inc 20251208 0 61.84 63.75 61.5533 63.17 1854490 63.17 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20251208 0 12.82 12.99 12.705 12.83 3833801 12.83 up up correct
FRST.US Primis Financial Corp 20251208 0 11.81 12.47 11.77 12.23 76157 12.1427 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20251208 0 1.84 1.85 1.75 1.78 29644 5.34 down up incorrect
FSBC.US Five Star Bancorp 20251208 0 34.83 35.4 34.76 35.03 59805 34.809 up down incorrect
FSBW.US FS Bancorp Inc 20251208 0 41.01 41.01 40.45 40.585 11646 40.3119 down down correct
FSEA.US First Seacoast Bancorp 20251208 0 12.3 12.32 12.0356 12.29 1464 12.29 down down correct
FSFG.US First Savings Financial Group Inc 20251208 0 31.75 31.99 31.67 31.71 16632 31.5562 down down correct
FSLR.US First Solar Inc 20251208 0 257.13 258.71 251.32 255.88 1825433 255.88 down down correct
FSTR.US L.B. Foster Company 20251208 0 27.29 27.74 26.8 26.92 60770 26.92 down down correct
FSV.US FirstService Corporation 20251208 0 154.7 154.7 151.625 152.8 376627 152.5304 down down correct
FTCI.US FTC Solar Inc 20251208 0 9.43 9.56 9.2 9.24 79417 9.24 down down correct
FTDR.US Frontdoor Inc 20251208 0 53.1 53.23 51.75 52.04 589103 52.04 down down correct
FTEK.US Fuel Tech Inc 20251208 0 1.7 1.81 1.61 1.8 357140 1.8 up up correct
FTFT.US Future FinTech Group Inc 20251208 0 1.2 1.25 1.1 1.17 20300 4.68 down down correct
FTHM.US Fathom Holdings Inc 20251208 0 1.2 1.228 1.16 1.17 33243 1.17 down down correct
FTNT.US Fortinet Inc 20251208 0 86.96 87.105 83.26 83.53 6074968 83.53 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20251208 0 8.62 8.62 8.58 8.62 13000 8.5372
FULC.US Fulcrum Therapeutics Inc 20251208 0 12.96 15.7399 12.74 12.99 24718109 12.99 up down incorrect
FULT.US Fulton Financial Corporation 20251208 0 19.08 19.42 19 19.13 2060463 18.9455 up up correct
FULTP.US Fulton Financial Corporation 20251208 0 19.33 19.37 19.093 19.3 5000 18.9775 down down correct
FUNC.US First United Corporation 20251208 0 38.965 39.115 38.75 38.79 11533 38.5345 down down correct
FUND.US Sprott Focus Trust Inc 20251208 0 8.7 8.75 8.65 8.68 22500 8.4939 down down correct
FUSB.US First US Bancshares Inc 20251208 0 14.48 14.48 13.99 14.02 1834 13.9513 down down correct
FUTU.US Futu Holdings Limited 20251208 0 172.28 173.45 170.18 171.935 715779 171.935 down down correct
FVCB.US FVCBankcorp Inc 20251208 0 13.07 13.09 12.815 12.96 15009 12.9078 down down correct
FWONA.US Formula One Group 20251208 0 84.96 85.03 83.31 83.5 222600 83.5 down down correct
FWONK.US Formula One Group 20251208 0 92.02 92.25 90.27 90.56 2182900 90.56 down down correct
FWRD.US Forward Air Corporation 20251208 0 25.82 26.26 25.49 25.53 564450 25.53 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20251208 0 17.7 17.72 16.68 16.99 1551320 16.99 down down correct
FXNC.US First National Corporation 20251208 0 24.845 24.845 24.4 24.4 18523 24.2478 down down correct
FYBR.US Frontier Communications Parent Inc 20251208 0 37.98 38.03 37.935 38.01 1637673 38.01 up up correct
GABC.US German American Bancorp Inc 20251208 0 39.84 39.84 39.24 39.57 137980 39.2918 down down correct
GAIA.US Gaia Inc 20251208 0 3.59 3.6411 3.38 3.42 52176 3.42 down up incorrect
GAIN.US Gladstone Investment Corporation 20251208 0 13.91 14.05 13.9 13.92 135300 13.6806 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20251208 0 25.01 25.1 25.01 25.1 5388 25.1 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20251208 0 23.81 23.81 23.81 23.81 0 23.81
GALT.US Galectin Therapeutics Inc 20251208 0 5.69 6.09 5.69 6.02 580900 6.02 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20251208 0 5.31 5.53 5.295 5.49 589398 5.49 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20251208 0 0.5 0.504 0.481 0.5 710600 0.5
GANX.US Gain Therapeutics Inc 20251208 0 3.84 4.1799 3.6 3.99 1977238 3.99 up up correct
GASS.US StealthGas Inc 20251208 0 7.04 7.05 6.86 6.89 80682 6.89 down down correct
GBCI.US Glacier Bancorp Inc 20251208 0 42.41 43.485 42.09 42.95 894356 42.62 up up correct
GBDC.US Golub Capital BDC Inc 20251208 0 14.26 14.38 14.245 14.3 1309412 13.9078 up up correct
GBIO.US Generation Bio Co 20251208 0 5.55 5.55 5.2491 5.29 41749 5.29 down down correct
GBLI.US Global Indemnity Group LLC 20251208 0 28.31 28.31 27.56 27.56 4000 27.213 down up incorrect
GBNY.US Generations Bancorp NY Inc 20251208 0 17.835 17.835 17.8 17.8 800 17.8 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20251208 0 0.045 0.0489 0.045 0.0451 5403 0.0451 up up correct
GCBC.US Greene County Bancorp Inc 20251208 0 22.962 23.4 22.962 23.21 5835 23.1116 up up correct
GCMG.US GCM Grosvenor Inc 20251208 0 10.83 11.135 10.63 10.93 916000 10.8167 up up correct
GCREX.US Griffin Institutional Access Real Estate 20251208 0 22.55 22.55 22.55 22.55 0 22.2554
GDEN.US Golden Entertainment Inc 20251208 0 28.05 28.49 27.87 27.98 379350 27.727 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20251208 0 16.95 19.505 16.95 18.4917 12641 18.4917 up up correct
GDEVW.US Nexters Inc. Warrant 20251208 0 0.0214 0.0259 0.0202 0.0231 3326 0.0231 up up correct
GDRX.US GoodRx Holdings Inc 20251208 0 2.74 2.76 2.695 2.72 1430526 2.72 down down correct
GDS.US GDS Holdings Limited 20251208 0 35.4 36.26 34.91 35.64 1783279 35.64 up up correct
GDYN.US Grid Dynamics Holdings Inc 20251208 0 9.6 9.67 9.32 9.4 692148 9.4 down down correct
GECC.US Great Elm Capital Corporation 20251208 0 7.83 7.97 7.73 7.79 84808 7.4166 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20251208 0 25.26 25.37 25.21 25.37 1900 24.998 up up correct
GEG.US Great Elm Group Inc 20251208 0 2.67 2.71 2.56 2.68 14967 2.68 up up correct
GENC.US Gencor Industries Inc 20251208 0 12.89 13.0599 12.53 12.53 23386 12.53 down down correct
GEOS.US Geospace Technologies Corporation 20251208 0 14.9 16.68 14.9 15.92 284476 15.92 up down incorrect
GERN.US Geron Corporation 20251208 0 1.33 1.37 1.26 1.27 6721750 1.27 down down correct
GEVO.US Gevo Inc 20251208 0 2.32 2.32 2.225 2.23 2928824 2.23 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20251208 0 0.872 0.88 0.847 0.856 142900 0.856 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20251208 0 0.1255 0.1397 0.1255 0.1397 684 0.1397 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20251208 0 39.35 39.94 38.8 39.92 2984908 39.92 up up correct
GGAL.US Grupo Financiero Galicia S.A 20251208 0 49.93 50.23 48.75 49.99 609500 49.5595 up up correct
GH.US Guardant Health Inc 20251208 0 102.6 106.15 102.07 104.17 1881206 104.17 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20251208 0 15.11 15.27 14.59 14.63 166712 14.63 down down correct
GIFI.US Gulf Island Fabrication Inc 20251208 0 11.9 11.94 11.9 11.9 38472 11.9
GIGGU.US GigCapital4 Inc 20251208 0 10.58 10.58 10.58 10.58 0 10.58
GIGGW.US GigCapital4 Inc 20251208 0 0.5109 0.5109 0.4004 0.4124 53995 0.4124 down down correct
GIGM.US GigaMedia Limited 20251208 0 1.5 1.55 1.5 1.55 3765 1.55 up up correct
GIII.US G 20251208 0 30.45 30.5598 29.505 29.67 761262 29.5755 down down correct
GILD.US Gilead Sciences Inc 20251208 0 120.98 122.37 120.54 121.19 8870661 120.3948 up up correct
GILT.US Gilat Satellite Networks Ltd 20251208 0 11.93 12.23 11.87 12.22 339300 12.22 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20251208 0 0.85 0.9476 0.85 0.9 1331029 0.9 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20251208 0 0.0921 0.0921 0.0608 0.0608 3058 0.0608 down down correct
GIREX.US Griffin Institutional Access Real Estate 20251208 0 24.36 24.36 24.36 24.36 0 24.0425
GLAD.US Gladstone Capital Corporation 20251208 0 21.2 21.32 21.13 21.24 106782 20.7661 up up correct
GLBE.US Global 20251208 0 41.05 41.26 38.04 38.21 1655140 38.21 down down correct
GLBS.US Globus Maritime Limited 20251208 0 1.8 1.93 1.72 1.88 237500 1.88 up down incorrect
GLBZ.US Glen Burnie Bancorp 20251208 0 4.238 4.29 4.22 4.23 7420 4.23 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20251208 0 12.96 13.39 12.825 13.26 619321 13.26 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20251208 0 1.13 1.21 1.0935 1.21 358900 1.21 up up correct
GLNG.US Golar LNG Limited 20251208 0 38.5 38.8 38.08 38.67 875110 38.67 up up correct
GLPG.US Galapagos NV 20251208 0 31.48 31.76 31.42 31.49 79849 31.49 up up correct
GLPI.US Gaming and Leisure Properties Inc 20251208 0 41.81 41.985 41.46 41.85 2856528 41.85 up up correct
GLRE.US Greenlight Capital Re Ltd 20251208 0 13.93 13.93 13.57 13.67 126410 13.67 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20251208 0 23.9 23.9 23.9 23.9 0 23.5884
GLSI.US Greenwich LifeSciences Inc 20251208 0 9.22 9.6899 9.2 9.61 94500 9.61 up up correct
GLTO.US Galecto Inc 20251208 0 26.46 28 24.6 25.73 151231 25.73 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20251208 0 17.99 18.15 17.25 17.85 875219 17.85 down down correct
GMBL.US Esports Entertainment Group Inc 20251208 0 0.309 0.309 0.309 0.309 22 0.309
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20251208 0 0.05 0.05 0.05 0.05 0 0.05
GMREX.US Griffin Inst Access Real Estate Fund Cl 20251208 0 23.3 23.3 23.3 23.3 0 22.9964
GNFT.US Genfit SA 20251208 0 5.26 5.335 5.26 5.3 646 5.3 up up correct
GNLN.US Greenlane Holdings Inc 20251208 0 3.17 3.33 2.85 3.11 733100 3.11 down down correct
GNPX.US Genprex Inc 20251208 0 3.46 3.4931 3.26 3.39 220601 3.39 down down correct
GNSS.US Genasys Inc 20251208 0 2.36 2.43 2.325 2.36 140751 2.36
GNTX.US Gentex Corporation 20251208 0 23.3 23.31 23.025 23.17 2344436 23.0564 down down correct
GO.US Grocery Outlet Holding Corp 20251208 0 11.47 11.5 11.065 11.15 2235400 11.15 down down correct
GOCO.US GoHealth Inc 20251208 0 3.08 3.08 2.92 2.96 25513 2.96 down down correct
GOGO.US Gogo Inc 20251208 0 7.1 7.155 6.53 6.75 10086540 6.75 down down correct
GOOD.US Gladstone Commercial Corporation 20251208 0 10.9 10.91 10.715 10.82 699165 10.5359 down down correct
GOODN.US Gladstone Commercial Corporation 20251208 0 23.5 23.5 23.26 23.36 18000 22.9447 down down correct
GOOG.US Alphabet Inc 20251208 0 321.03 321.23 311.91 314.45 22006900 314.45 down up incorrect
GOOGL.US Alphabet Inc 20251208 0 320.05 320.44 311.2219 313.72 33909434 313.72 down up incorrect
GOSS.US Gossamer Bio Inc 20251208 0 3.35 3.46 3.35 3.41 1842100 3.41 up up correct
GOVX.US GeoVax Labs Inc 20251208 0 0.37 0.43 0.37 0.412 51208 10.3 up up correct
GP.US GreenPower Motor Company Inc 20251208 0 1.03 1.065 1.01 1.03 22900 1.03
GPRE.US Green Plains Inc 20251208 0 9.81 9.97 9.3101 9.51 1281774 9.51 down down correct
GPRO.US GoPro Inc 20251208 0 1.83 1.9186 1.79 1.88 3732058 1.88 up up correct
GRBK.US Green Brick Partners Inc 20251208 0 66.13 66.13 64.16 64.47 372286 64.47 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20251208 0 1.75 1.76 1.66 1.74 192700 1.74 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20251208 0 17.09 17.3 16.6 16.6 2400 16.1955 down up incorrect
GRFS.US Grifols S.A 20251208 0 8.91 9.08 8.9 8.98 396126 8.98 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20251208 0 25 25 25 25 0 24.6738
GRIN.US Grindrod Shipping Holdings Ltd 20251208 0 27.45 27.48 27.39 27.453 7300 27.4355 up up correct
GRMN.US Garmin Ltd 20251208 0 203 203.28 200.9 201.27 720900 200.4106 down down correct
GRNQ.US Greenpro Capital Corp 20251208 0 1.64 1.65 1.59 1.6 41791 1.6 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20251208 0 0.0001 0.0001 0.0001 0.0001 443 0.0001
GROW.US U.S. Global Investors Inc 20251208 0 2.42 2.44 2.36 2.39 31992 2.3694 down down correct
GRPN.US Groupon Inc 20251208 0 17.93 17.93 16.49 16.53 909900 16.53 down down correct
GRTX.US Galera Therapeutics Inc 20251208 0 0.024 0.0255 0.024 0.0255 3573 0.0255 up up correct
GRVY.US Gravity Co. Ltd 20251208 0 57.23 57.23 55 56.0535 30467 56.0535 down down correct
GRWG.US GrowGeneration Corp 20251208 0 1.47 1.48 1.4 1.4 260746 1.4 down down correct
GSBC.US Great Southern Bancorp Inc 20251208 0 61.97 62.295 61.7 61.99 40808 61.5643 up up correct
GSHD.US Goosehead Insurance Inc 20251208 0 76 76 73.05 73.82 305613 73.82 down down correct
GSIT.US GSI Technology Inc 20251208 0 6.88 7.04 6.69 6.86 555276 6.86 down down correct
GSM.US Ferroglobe PLC 20251208 0 4.69 4.69 4.47 4.52 1084981 4.5064 down down correct
GSRDX.US GSRDX 20251208 0 7.37 7.37 7.37 7.37 0 7.2214
GSREX.US GSREX 20251208 0 7.36 7.36 7.36 7.36 0 7.2253
GSRHX.US GSRHX 20251208 0 7.83 7.83 7.83 7.83 0 7.6766
GSRJX.US GSRJX 20251208 0 7.38 7.38 7.38 7.38 0 7.2364
GSRQX.US GSRQX 20251208 0 7.53 7.53 7.53 7.53 0 7.3814
GT.US The Goodyear Tire & Rubber Company 20251208 0 8.52 8.73 8.46 8.54 7313500 8.54 up down incorrect
GTBP.US GT Biopharma Inc 20251208 0 0.65 0.656 0.61 0.649 1081100 0.649 down down correct
GTEC.US Greenland Technologies Holding Corporation 20251208 0 1.1 1.15 1.075 1.12 207508 1.12 up up correct
GTIM.US Good Times Restaurants Inc 20251208 0 1.28 1.34 1.2602 1.3 49115 1.3 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20251208 0 37.66 40.259 37.65 39.07 7065200 39.07 up up correct
GTX.US Garrett Motion Inc 20251208 0 16.63 16.725 16.365 16.46 1470500 16.3953 down down correct
GURE.US Gulf Resources Inc 20251208 0 6.88 6.88 4.35 5.51 431840 5.51 down up incorrect
GWRS.US Global Water Resources Inc 20251208 0 8.68 8.68 8.34 8.38 92670 8.3091 down down correct
GYRO.US Gyrodyne LLC 20251208 0 9.47 9.5 9.47 9.5 3300 9.5 up up correct
HAFC.US Hanmi Financial Corporation 20251208 0 28.19 28.44 28.15 28.27 190920 27.9882 up up correct
HAIN.US The Hain Celestial Group Inc 20251208 0 1.04 1.04 1 1.01 1679980 1.01 down down correct
HALL.US Hallmark Financial Services Inc 20251208 0 0.051 0.051 0.051 0.051 0 0.051
HALO.US Halozyme Therapeutics Inc 20251208 0 63.8 64.98 62.47 62.88 1903400 62.88 down down correct
HAS.US Hasbro Inc 20251208 0 81.52 82.78 80.42 81.13 1556200 80.5745 down down correct
HBAN.US Huntington Bancshares Incorporated 20251208 0 16.945 17.01 16.805 16.94 22433199 16.7921 down down correct
HBANM.US Huntington Bancshares Incorporated 20251208 0 22.03 22.258 22.03 22.14 5100 21.797 up up correct
HBANP.US Huntington Bancshares Incorporated 20251208 0 17.22 17.3995 17.14 17.18 61920 16.9003 down down correct
HBCP.US Home Bancorp Inc 20251208 0 56.9 57.17 56.75 56.84 11379 56.5605 down down correct
HBIO.US Harvard Bioscience Inc 20251208 0 0.76 0.81 0.7293 0.7568 572528 0.7568 down up incorrect
HBNC.US Horizon Bancorp Inc 20251208 0 17.4 17.585 17.345 17.43 305678 17.2656 up up correct
HBT.US HBT Financial Inc 20251208 0 24.6 24.83 24.46 24.67 28300 24.4777 up up correct
HCAT.US Health Catalyst Inc 20251208 0 2.64 2.69 2.593 2.64 413145 2.64
HCKT.US The Hackett Group Inc 20251208 0 19.5 19.7299 18.95 18.98 482678 18.8658 down down correct
HCM.US HUTCHMED (China) Limited 20251208 0 14.21 14.21 14.03 14.04 28304 14.04 down up incorrect
HCSG.US Healthcare Services Group Inc 20251208 0 18.88 18.88 17.96 18.06 737193 18.06 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20251208 0 2.26 2.36 2.189 2.34 4253 140.4 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20251208 0 1.96 2.04 1.85 1.97 70375 1.97 up up correct
HDSN.US Hudson Technologies Inc 20251208 0 7.37 7.4865 7.1 7.26 664204 7.26 down down correct
HELE.US Helen of Troy Limited 20251208 0 20.7 20.92 20.09 20.55 1120017 20.55 down down correct
HEPS.US D 20251208 0 2.43 2.43 2.3 2.31 183522 2.31 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20251208 0 16 16 15.9 16 703 15.8815
HFFG.US HF Foods Group Inc 20251208 0 2.62 2.78 2.61 2.68 101372 2.68 up up correct
HFWA.US Heritage Financial Corporation 20251208 0 24.39 24.555 24.14 24.27 144112 24.0459 down down correct
HGBL.US Heritage Global Inc 20251208 0 1.28 1.29 1.24 1.24 29100 1.24 down down correct
HIFS.US Hingham Institution for Savings 20251208 0 305.66 316.7 298.715 313.8 49156 312.2639 up up correct
HIHO.US Highway Holdings Limited 20251208 0 1.24 1.28 1.21 1.22 6832 1.22 down down correct
HIMX.US Himax Technologies Inc 20251208 0 9.13 9.84 9.13 9.29 2577221 9.29 up down incorrect
HITI.US High Tide Inc. Common Shares 20251208 0 2.51 2.54 2.47 2.48 323664 2.48 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20251208 0 3.18 3.21 2.99 3.1 14756340 3.1 down up incorrect
HLIT.US Harmonic Inc 20251208 0 10.32 10.7 10.13 10.31 1979662 10.31 down down correct
HLMN.US Hillman Solutions Corp 20251208 0 8.86 8.9085 8.68 8.7 973884 8.7 down down correct
HLNE.US Hamilton Lane Incorporated 20251208 0 124.79 127.63 123.35 126.95 585933 126.4373 up up correct
HNNA.US Hennessy Advisors Inc 20251208 0 9.84 10.2 9.84 10.0749 5361 9.925 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20251208 0 24.96 24.98 24.95 24.95 1100 24.6459 down down correct
HNRG.US Hallador Energy Company 20251208 0 20.46 21.32 20.05 21.16 994191 21.16 up down incorrect
HNST.US The Honest Company Inc 20251208 0 2.72 2.76 2.63 2.71 1964702 2.71 down up incorrect
HOFT.US Hooker Furniture Corporation 20251208 0 10.63 10.825 10.41 10.41 14112 10.2979 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20251208 0 0.448 0.448 0.42 0.42 3500 0.42 down down correct
HOLX.US Hologic Inc 20251208 0 75 75 74.645 74.85 1932755 74.85 down down correct
HON.US Honeywell International Inc 20251208 0 192.14 192.36 190.53 191.99 3239800 191.0415 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20251208 0 134.1 138.09 132.0017 136.43 22593100 136.43 up up correct
HOOK.US HOOKIPA Pharma Inc 20251208 0 0.86 0.89 0.86 0.868 6900 0.868 up up correct
HOPE.US Hope Bancorp Inc 20251208 0 10.99 11.12 10.875 11.04 1073630 10.917 up up correct
HOTH.US Hoth Therapeutics Inc 20251208 0 1.2 1.2 1.16 1.16 116089 1.16 down down correct
HOWL.US Werewolf Therapeutics Inc 20251208 0 0.96 1.01 0.95 1 362410 1 up up correct
HPK.US HighPeak Energy Inc 20251208 0 5.77 5.785 5.28 5.39 685285 5.39 down down correct
HQI.US HireQuest Inc 20251208 0 8.05 8.36 7.92 8.26 51900 8.2175 up up correct
HQY.US HealthEquity Inc 20251208 0 93.88 93.88 90.89 92.09 1214966 92.09 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20251208 0 40 40 38.6 38.92 958800 38.92 down down correct
HROW.US Harrow Health Inc 20251208 0 46.08 47.62 44.48 47.47 542400 47.47 up up correct
HRTX.US Heron Therapeutics Inc 20251208 0 1.32 1.365 1.27 1.35 2436581 1.35 up up correct
HRZN.US Horizon Technology Finance Corporation 20251208 0 6.746 6.75 6.65 6.73 803010 6.4021 down down correct
HSDT.US Helius Medical Technologies Inc 20251208 0 4 4.32 3.901 3.92 528200 3.92 down down correct
HSIC.US Henry Schein Inc 20251208 0 73.77 73.99 72.78 72.86 1092513 72.86 down up incorrect
HSII.US Heidrick & Struggles International Inc 20251208 0 58.97 59.05 58.96 58.97 479592 58.97
HST.US Host Hotels & Resorts Inc 20251208 0 17.29 17.34 17.04 17.1 6584100 16.7728 down down correct
HSTM.US HealthStream Inc 20251208 0 24.35 24.64 23.91 24.05 263550 24.05 down up incorrect
HTBK.US Heritage Commerce Corp 20251208 0 11.41 11.58 11.12 11.51 376900 11.3987 up up correct
HTHT.US Huazhu Group Limited 20251208 0 47.32 47.745 46.925 47.11 754985 47.11 down down correct
HTLD.US Heartland Express Inc 20251208 0 9.01 9.305 9.01 9.12 611393 9.1002 up up correct
HTOO.US Fusion Fuel Green PLC 20251208 0 3.9 4.1 3.9 4.02 37900 4.02 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20251208 0 0.0074 0.011 0.0074 0.0082 179632 0.0082 up down incorrect
HUBG.US Hub Group Inc 20251208 0 41.6 42.34 40.95 41.18 803644 41.18 down down correct
HUDI.US Huadi International Group Co. Ltd 20251208 0 1.25 1.29 1.25 1.29 2812 1.29 up up correct
HUIZ.US Huize Holding Limited 20251208 0 3.68 3.79 3.56 3.56 10200 3.56 down down correct
HUMA.US Humacyte Inc 20251208 0 1.245 1.3 1.21 1.29 5756646 1.29 up down incorrect
HUMAW.US Humacyte Inc 20251208 0 0.112 0.1493 0.112 0.1493 500 0.1493 up down incorrect
HURC.US Hurco Companies Inc 20251208 0 14.98 15.47 14.935 15.06 35089 15.06 up up correct
HURN.US Huron Consulting Group Inc 20251208 0 170.87 172.45 157.52 171.03 176690 171.03 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20251208 0 43.389 43.418 41.64 42.93 2733030 42.93 down down correct
HWBK.US Hawthorn Bancshares Inc 20251208 0 34.61 35.09 33.7 33.74 12008 33.5408 down down correct
HWC.US Hancock Whitney Corporation 20251208 0 63.24 63.96 60.55 63.6 926100 63.1196 up up correct
HWCPZ.US HWCPZ 20251208 0 23.31 23.49 23.16 23.4 16700 23.0208 up up correct
HWKN.US Hawkins Inc 20251208 0 138.47 139.61 135.905 136.89 249127 136.7096 down down correct
HYAC.US Haymaker Acquisition Corp. III 20251208 0 11.3 11.31 11.3 11.31 25470 11.31 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20251208 0 1.9 1.9999 1.74 1.74 13490 1.74 down down correct
HYMC.US Hycroft Mining Holding Corporation 20251208 0 12.08 12.5 11.03 11.28 1210237 11.28 down down correct
IART.US Integra LifeSciences Holdings Corporation 20251208 0 13.27 13.31 12.97 13.02 798494 13.02 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20251208 0 10.28 10.28 10.27 10.27 305767 10.27 down down correct
IBCP.US Independent Bank Corporation 20251208 0 33.63 33.84 33.23 33.58 159593 34.2271 down up incorrect
IBEX.US IBEX Limited 20251208 0 36.97 36.97 35.89 36.26 94896 36.26 down up incorrect
IBKR.US Interactive Brokers Group Inc 20251208 0 64.65 65.87 64.2 65.81 2583500 65.7394 up down incorrect
IBOC.US International Bancshares Corporation 20251208 0 69.52 70.48 67.61 69.64 451704 68.9378 up down incorrect
IBRX.US ImmunityBio Inc 20251208 0 2.31 2.4 2.25 2.26 10359400 2.26 down up incorrect
ICCC.US ImmuCell Corporation 20251208 0 5.57 5.7 5.48 5.48 2341 5.48 down down correct
ICCM.US Icecure Medical 20251208 0 0.685 0.6896 0.6719 0.6844 232463 0.6844 down down correct
ICFI.US ICF International Inc 20251208 0 84.83 85.98 82.19 82.49 195643 82.49 down down correct
ICHR.US Ichor Holdings Ltd 20251208 0 18.13 18.7 17.56 17.67 673236 17.67 down down correct
ICLR.US ICON Public Limited Company 20251208 0 185.68 186.05 180.57 182.1 1030620 182.1 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20251208 0 2.87 2.87 2.78 2.794 31300 2.794 down down correct
ICUI.US ICU Medical Inc 20251208 0 142.51 145.19 142.51 143.77 239283 143.77 up down incorrect
IDCC.US InterDigital Inc 20251208 0 358.66 367.445 356.34 358.65 291901 357.8506 down down correct
IDN.US Intellicheck Inc 20251208 0 6.43 6.64 6.338 6.56 171709 6.56 up up correct
IDXX.US IDEXX Laboratories Inc 20251208 0 717.47 721.5 705 706.65 411678 706.65 down down correct
IDYA.US IDEAYA Biosciences Inc 20251208 0 35.7 37.08 35.31 35.34 1472300 35.34 down down correct
IEP.US Icahn Enterprises L.P 20251208 0 7.97 7.97 7.71 7.725 1422091 7.725 down down correct
IESC.US IES Holdings Inc 20251208 0 434.3 450.715 430.28 442.56 134028 442.56 up up correct
IFBD.US Infobird Co. Ltd 20251208 0 0.97 1.0149 0.9649 0.965 5944 0.965 down down correct
IFMK.US iFresh Inc 20251208 0 0.0001 0.0001 0.0001 0.0001 307 0.0001
IFRX.US InflaRx N.V 20251208 0 1.08 1.1 1.04 1.06 613848 1.06 down down correct
IGIC.US International General Insurance Holdings Ltd 20251208 0 24.34 24.34 23.845 24.01 40603 23.962 down down correct
IHRT.US iHeartMedia Inc 20251208 0 3.71 3.775 3.61 3.71 972342 3.71
III.US Information Services Group Inc 20251208 0 6.05 6.05 5.86 5.94 432521 5.94 down down correct
IIIV.US i3 Verticals Inc 20251208 0 23.35 23.72 23.14 23.46 242667 23.46 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20251208 0 1.11 1.125 1.1 1.1 79744 1.1 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20251208 0 0.3 0.34 0.237 0.296 39600 0.296 down down correct
IKT.US Inhibikase Therapeutics Inc 20251208 0 1.51 1.554 1.43 1.44 253799 1.44 down up incorrect
ILMN.US Illumina Inc 20251208 0 129.27 129.3 126.44 127.25 1270400 127.25 down down correct
ILPT.US Industrial Logistics Properties Trust 20251208 0 5.82 5.865 5.695 5.73 386850 5.6787 down down correct
IMAB.US I 20251208 0 4.01 4.1187 3.95 4.02 668228 4.02 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20251208 0 9.75 9.75 9.75 9.75 0 9.75
IMCC.US IM Cannabis Corp 20251208 0 1.72 1.74 1.54 1.55 35265 1.55 down up incorrect
IMCR.US Immunocore Holdings plc 20251208 0 38.78 39.72 37.84 38.11 154433 38.11 down up incorrect
IMKTA.US Ingles Markets Incorporated 20251208 0 74.5 74.735 72.48 72.65 114684 72.4759 down down correct
IMMP.US Immutep Limited 20251208 0 2 3.5299 2 2.27 29078699 2.27 up up correct
IMMR.US Immersion Corporation 20251208 0 6.93 7.06 6.885 7.04 798076 6.9595 up up correct
IMNM.US Immunome Inc 20251208 0 20.13 20.39 19.29 19.64 932700 19.64 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20251208 0 28.5 29.37 28.5 29.11 42852 29.11 up up correct
IMRA.US IMARA Inc 20251208 0 19.82 20.12 19.61 20.05 7592 17.7649 up up correct
IMRN.US Immuron Limited 20251208 0 1.53 1.53 1.42 1.47 235123 1.47 down down correct
IMRX.US Immuneering Corporation 20251208 0 6.4 6.725 6.38 6.52 799554 6.52 up down incorrect
IMTE.US Integrated Media Technology Limited 20251208 0 0.741 0.799 0.741 0.799 83100 0.799 up down incorrect
IMTX.US Immatics N.V 20251208 0 10.18 10.5 9.75 10.28 637001 10.28 up up correct
IMUX.US Immunic Inc 20251208 0 0.693 0.7 0.661 0.67 729400 0.67 down down correct
IMVT.US Immunovant Inc 20251208 0 23.23 23.49 22.96 23.17 1241200 23.17 down down correct
IMXI.US International Money Express Inc 20251208 0 15.4 15.4 15.36 15.37 149172 15.37 down down correct
INAB.US IN8bio Inc. Common Stock 20251208 0 1.82 1.8285 1.77 1.78 26476 1.78 down down correct
INBK.US First Internet Bancorp 20251208 0 19.9 20.25 19.685 19.77 54464 19.7115 down down correct
INBKZ.US INBKZ 20251208 0 24.61 24.614 24.6 24.6 600 24.098 down down correct
INBX.US Inhibrx Inc 20251208 0 90.5 94.47 88.0001 93.51 198212 93.51 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20251208 0 1.29 1.2991 1.28 1.2991 4233 1.2991 up up correct
INCY.US Incyte Corporation 20251208 0 100.125 100.43 94.34 96.7 3868756 96.7 down down correct
INDB.US Independent Bank Corp 20251208 0 73.91 74.665 73.09 74.15 196679 73.5719 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20251208 0 4.75 4.75 4.39 4.48 2581500 4.48 down down correct
INDP.US Indaptus Therapeutics Inc 20251208 0 2.52 2.7 2.45 2.61 39900 2.61 up up correct
INGN.US Inogen Inc 20251208 0 6.98 6.98 6.67 6.67 171117 6.67 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20251208 0 11.62 12.14 11.48 12.01 12700 12.01 up up correct
INM.US InMed Pharmaceuticals Inc 20251208 0 1.39 1.39 1.3 1.31 118407 1.31 down down correct
INMB.US INmune Bio Inc 20251208 0 1.89 2.07 1.89 2.04 855317 2.04 up up correct
INMD.US InMode Ltd 20251208 0 14.37 14.45 14.24 14.36 531344 14.36 down down correct
INN.US PF 20251208 0 18.5 18.5 18.5 18.5 681 18.1284
INNV.US InnovAge Holding Corp 20251208 0 5.08 5.2188 4.7726 4.79 118166 4.79 down down correct
INO.US Inovio Pharmaceuticals Inc 20251208 0 2.08 2.17 2.065 2.09 1199244 2.09 up up correct
INOD.US Innodata Inc 20251208 0 58.99 59.38 56.6 57.57 698550 57.57 down down correct
INOV.US Inovalon Holdings Inc 20251208 0 33.9374 33.98 33.92 33.9331 14380 33.9331 down up incorrect
INSE.US Inspired Entertainment Inc 20251208 0 8.8 9.07 8.74 9.04 146479 9.04 up up correct
INSG.US Inseego Corp 20251208 0 11.8 11.91 11.46 11.76 152100 11.76 down down correct
INSM.US Insmed Incorporated 20251208 0 206.69 206.69 195.5394 196.55 3501651 196.55 down down correct
INTA.US Intapp Inc. Common Stock 20251208 0 43.81 43.85 42.75 43.14 463600 43.14 down down correct
INTC.US Intel Corporation 20251208 0 41.935 42.115 39.7 40.3 93953617 40.3 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20251208 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20251208 0 28.6 28.9 27.64 28.41 7285 28.41 down up incorrect
INTU.US Intuit Inc 20251208 0 671.04 671.78 653.74 656.24 1879211 655.0336 down down correct
INTZ.US Intrusion Inc 20251208 0 1.49 1.545 1.49 1.5 62658 1.5 up down incorrect
INVA.US Innoviva Inc 20251208 0 21 21.405 20.925 21 913680 21
INVE.US Identiv Inc 20251208 0 3.47 3.61 3.47 3.58 55987 3.58 up up correct
INVZ.US Innoviz Technologies Ltd 20251208 0 1.31 1.32 1.24 1.3 3056986 1.3 down down correct
INVZW.US Innoviz Technologies Ltd 20251208 0 0.032 0.032 0.032 0.032 415 0.032
IOBT.US IO Biotech Inc. Common Stock 20251208 0 0.7135 0.7599 0.6903 0.7517 804656 0.7517 up up correct
IONS.US Ionis Pharmaceuticals Inc 20251208 0 82.12 82.86 81.18 81.51 1553583 81.51 down down correct
IOSP.US Innospec Inc 20251208 0 75.13 76.78 74.525 74.95 243417 74.95 down down correct
IOVA.US Iovance Biotherapeutics Inc 20251208 0 2.2 2.34 2.16 2.31 14076600 2.31 up up correct
IPAR.US Inter Parfums Inc 20251208 0 82.86 83.05 81.05 81.28 334359 80.5077 down down correct
IPDN.US Professional Diversity Network Inc 20251208 0 1.82 1.8736 1.82 1.83 16305 1.83 up down incorrect
IPGP.US IPG Photonics Corporation 20251208 0 82.52 84.78 81 81.45 229506 81.45 down down correct
IPHA.US Innate Pharma S.A 20251208 0 1.9 1.91 1.88 1.9 13654 1.9
IPSC.US Century Therapeutics Inc. 20251208 0 0.5288 0.6 0.5271 0.57 1674926 0.57 up up correct
IPW.US iPower Inc. 20251208 0 10.77 11.192 10.21 10.55 14720 10.55 down down correct
IPWR.US Ideal Power Inc 20251208 0 3.9 4.48 3.9 4.17 124265 4.17 up up correct
IQ.US iQIYI Inc 20251208 0 2.08 2.11 2.06 2.07 8675400 2.07 down down correct
IRBT.US iRobot Corporation 20251208 0 4.105 4.2599 3.0401 3.17 34076152 3.17 down up incorrect
IRDM.US Iridium Communications Inc 20251208 0 18.02 18.14 17.46 17.8 2983062 17.6574 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20251208 0 45.32 46.56 43.62 46.34 31025500 46.34 up up correct
IRIX.US IRIDEX Corporation 20251208 0 0.9406 0.945 0.9205 0.9246 70868 0.9246 down up incorrect
IRMD.US IRadimed Corporation 20251208 0 95.66 98.24 94.725 95.48 71897 94.8037 down up incorrect
IROQ.US IF Bancorp Inc 20251208 0 26.22 26.22 26.22 26.22 212 26.22
IRTC.US iRhythm Technologies Inc 20251208 0 178.57 178.57 171.24 173.33 331774 173.33 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20251208 0 3.56 3.57 3.22 3.47 2500618 3.47 down down correct
ISPC.US iSpecimen Inc. Common Stock 20251208 0 0.508 0.508 0.465 0.48 171604 0.48 down up incorrect
ISRG.US Intuitive Surgical Inc 20251208 0 576.15 576.15 562.67 566.89 1298899 566.89 down down correct
ISSC.US Innovative Solutions and Support Inc 20251208 0 10.3 10.45 9.97 10.39 292869 10.39 up down incorrect
ISTR.US Investar Holding Corporation 20251208 0 26.28 26.6221 26.16 26.17 22152 26.063 down up incorrect
ITIC.US Investors Title Company 20251208 0 249.5 253.49 245.1 245.1 12233 245.1 down down correct
ITRI.US Itron Inc 20251208 0 98.56 98.75 96.645 96.74 406801 96.74 down down correct
ITRM.US Iterum Therapeutics plc 20251208 0 0.47 0.482 0.4351 0.4482 623725 0.4482 down down correct
ITRN.US Ituran Location and Control Ltd 20251208 0 41.41 42.568 41.2501 42.09 131049 41.6049 up up correct
IVA.US Inventiva S.A 20251208 0 4.16 4.34 4.12 4.27 125172 4.27 up up correct
IZEA.US IZEA Worldwide Inc 20251208 0 4.91 5.05 4.8556 4.98 53525 4.98 up up correct
JACK.US Jack in the Box Inc 20251208 0 18.93 18.95 17.98 18.95 563773 18.95 up up correct
JAGX.US Jaguar Health Inc 20251208 0 1.11 1.14 1.061 1.1 132600 1.1 down down correct
JAKK.US JAKKS Pacific Inc 20251208 0 16.57 16.8299 16.13 16.51 134494 16.3238 down down correct
JAMF.US Jamf Holding Corp 20251208 0 12.91 13 12.91 12.99 1159129 12.99 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20251208 0 16.74 17.13 16.03 16.58 2645148 16.58 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20251208 0 169.92 170.87 168.47 168.94 865700 168.94 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20251208 0 190.21 191.876 189.16 189.89 1398517 189.5106 down down correct
JBLU.US JetBlue Airways Corporation 20251208 0 4.83 5.09 4.79 4.95 24101859 4.95 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20251208 0 71.88 73.149 71.0625 71.59 75891 71.59 down down correct
JD.US JD.com Inc 20251208 0 29.86 30.03 29.75 29.92 6452736 29.92 up down incorrect
JFIN.US Jiayin Group Inc 20251208 0 7.2 7.2 6.92 6.99 96845 6.99 down down correct
JFU.US 9F Inc 20251208 0 4.9 5 4.565 4.99 7178 4.99 up up correct
JG.US Aurora Mobile Limited 20251208 0 6.92 6.99 6.8 6.98 7980 6.98 up up correct
JJSF.US J & J Snack Foods Corp 20251208 0 90.91 91.58 90.48 90.78 243510 90.0152 down down correct
JKHY.US Jack Henry & Associates Inc 20251208 0 182.68 185.86 179.47 180.99 1155600 180.3345 down down correct
JOUT.US Johnson Outdoors Inc 20251208 0 41 41.38 40.56 40.75 43476 40.4475 down down correct
JPM.US PM 20251208 0 17.88 17.96 17.79 17.91 250365 17.6594 up up correct
JRSH.US Jerash Holdings (US) Inc 20251208 0 3.1 3.11 3.04 3.05 309664 3.0025 down down correct
JRVR.US James River Group Holdings Ltd 20251208 0 5.95 6.04 5.8205 6.01 186363 6.0011 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20251208 0 19.6795 19.72 19.6501 19.6501 12872 19.2776 down down correct
JSPR.US Jasper Therapeutics Inc 20251208 0 1.72 1.745 1.6 1.72 915500 1.72
JVA.US Coffee Holding Co. Inc 20251208 0 3.63 3.63 3.31 3.37 82785 3.2825 down up incorrect
JWEL.US Jowell Global Ltd 20251208 0 2.41 2.41 2.38 2.38 2100 2.38 down up incorrect
JYNT.US The Joint Corp 20251208 0 8.5 8.67 8.4122 8.64 149687 8.64 up up correct
JZXN.US Jiuzi Holdings Inc 20251208 0 0.18 0.185 0.136 0.145 85635 5.8 down down correct
KALA.US Kala Pharmaceuticals Inc 20251208 0 0.85 0.86 0.7507 0.8383 5357433 0.8383 down up incorrect
KALU.US Kaiser Aluminum Corporation 20251208 0 104.77 105.9704 101.66 102.2 185976 101.6002 down down correct
KALV.US KalVista Pharmaceuticals Inc 20251208 0 16.51 16.96 16.31 16.86 839972 16.86 up up correct
KARO.US Karooooo Ltd 20251208 0 46.92 47.04 45.58 46.9 61319 46.9 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20251208 0 0.498 0.498 0.4501 0.46 163597 0.46 down down correct
KBNT.US Kubient Inc 20251208 0 0.0001 0.0001 0.0001 0.0001 2000 0.0001
KC.US Kingsoft Cloud Holdings Limited 20251208 0 11.93 12.065 11.65 11.91 769000 11.91 down down correct
KDP.US Keurig Dr Pepper Inc 20251208 0 28.56 29.12 28.56 29 15805700 28.7619 up up correct
KE.US Kimball Electronics Inc 20251208 0 29.77 30.315 29.495 29.86 163096 29.86 up up correct
KELYA.US Kelly Services Inc 20251208 0 8.56 8.75 8.4 8.59 2007572 8.5211 up up correct
KELYB.US Kelly Services Inc 20251208 0 8.99 9.14 8.99 9.14 500 9.0985 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20251208 0 39.25 40.1 39.25 39.61 4086 39.61 up up correct
KFFB.US Kentucky First Federal Bancorp 20251208 0 4.19 4.615 4.19 4.53 8686 4.53 up up correct
KFRC.US Kforce Inc 20251208 0 30.1 30.3 28.94 29.21 304600 28.7902 down down correct
KHC.US The Kraft Heinz Company 20251208 0 24.25 24.66 24.25 24.51 11198500 24.1054 up up correct
KIDS.US OrthoPediatrics Corp 20251208 0 18.55 18.55 17.96 18.23 113352 18.23 down down correct
KINS.US Kingstone Companies Inc 20251208 0 14.79 15.39 14.71 15.02 204676 14.9738 up up correct
KLAC.US KLA Corporation 20251208 0 1232.5699 1242.4 1219.2 1224.59 819800 1223.0009 down down correct
KLDO.US Kaleido Biosciences Inc 20251208 0 0.0001 0.19 0.0001 0.0001 2706 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20251208 0 49.23 50.19 48.1491 48.53 958739 48.3126 down down correct
KLTR.US Kaltura Inc. Common Stock 20251208 0 1.64 1.64 1.54 1.57 276314 1.57 down down correct
KLXE.US KLX Energy Services Holdings Inc 20251208 0 1.65 1.7608 1.6 1.66 153197 1.66 up up correct
KMDA.US Kamada Ltd 20251208 0 6.75 6.85 6.631 6.73 741343 6.73 down down correct
KNDI.US Kandi Technologies Group Inc 20251208 0 0.9363 0.98 0.9363 0.9401 188603 0.9401 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20251208 0 42.08 42.12 41 41.55 336864 41.55 down down correct
KNSL.US Kinsale Capital Group Inc 20251208 0 353 358.32 349 354.6 285600 354.3624 up up correct
KOD.US Kodiak Sciences Inc 20251208 0 25 26.19 24.6731 26.14 744199 26.14 up up correct
KOPN.US Kopin Corporation 20251208 0 2.73 2.8 2.645 2.71 1771279 2.71 down down correct
KOSS.US Koss Corporation 20251208 0 4.96 4.96 4.56 4.59 83700 4.59 down down correct
KPLT.US Katapult Holdings Inc 20251208 0 6.47 6.57 6.25 6.26 39412 6.26 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20251208 0 0.0053 0.0058 0.0053 0.0058 18600 0.0058 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20251208 0 2.01 2.08 2 2.07 12503 2.07 up up correct
KPTI.US Karyopharm Therapeutics Inc 20251208 0 5.84 6.01 5.695 5.89 148614 5.89 up down incorrect
KRKR.US 36Kr Holdings Inc 20251208 0 5.1 5.1 5.0115 5.0115 1321 5.0115 down up incorrect
KRMD.US Repro Med Systems Inc 20251208 0 5.51 5.85 5.3986 5.73 102688 5.73 up up correct
KRNT.US Kornit Digital Ltd 20251208 0 14.05 14.37 13.75 13.81 233245 13.81 down up incorrect
KRNY.US Kearny Financial Corp 20251208 0 7.32 7.375 7.285 7.33 347603 7.2321 up up correct
KROS.US Keros Therapeutics Inc 20251208 0 21.72 22.55 21.27 21.32 1070099 21.32 down down correct
KRT.US Karat Packaging Inc 20251208 0 21.97 22.161 21.595 21.7 82400 21.32 down down correct
KRUS.US Kura Sushi USA Inc 20251208 0 54.23 54.91 52.69 53.61 282354 53.61 down down correct
KRYS.US Krystal Biotech Inc 20251208 0 237.35 241.645 227.8601 234.05 439031 234.05 down down correct
KTCC.US Key Tronic Corporation 20251208 0 2.54 2.6265 2.52 2.52 35329 2.52 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20251208 0 77.59 78.07 75.15 77.03 1527392 77.03 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20251208 0 1.18 1.23 1.1 1.13 894466 1.13 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20251208 0 0.046 0.046 0.034 0.0351 34139 0.0351 down down correct
KURA.US Kura Oncology Inc 20251208 0 12.27 12.31 11.53 11.64 1398021 11.64 down down correct
KVHI.US KVH Industries Inc 20251208 0 6.04 6.15 5.93 6.05 31831 6.05 up up correct
KXIN.US Kaixin Auto Holdings 20251208 0 4.77 5.4 4.6802 5.06 580733 5.06 up up correct
KYMR.US Kymera Therapeutics Inc 20251208 0 89.17 103 86.611 94.3 7495500 94.3 up up correct
KZIA.US Kazia Therapeutics Limited 20251208 0 15.25 17.4 15.25 15.72 255800 15.72 up down incorrect
KZR.US Kezar Life Sciences Inc 20251208 0 6.23 6.28 6.2 6.28 23635 6.28 up down incorrect
LAKE.US Lakeland Industries Inc 20251208 0 15.3 15.32 14.84 15.01 189857 15.01 down down correct
LAMR.US Lamar Advertising Company (REIT) 20251208 0 133.11 134.14 130.86 131.49 446354 129.6309 down down correct
LAND.US Gladstone Land Corporation 20251208 0 9.16 9.207 9.05 9.12 374800 8.9907 down down correct
LANDM.US Gladstone Land Corporation 20251208 0 24.871 24.919 24.87 24.91 2300 24.8062 up up correct
LANDO.US Gladstone Land Corporation 20251208 0 18.86 19.047 18.76 18.84 41900 18.4825 down down correct
LARAX.US LARAX 20251208 0 8.63 8.63 8.63 8.63 0 8.502
LARK.US Landmark Bancorp Inc 20251208 0 28.7 28.7 27.32 27.6 5700 27.3891 down down correct
LASR.US nLIGHT Inc 20251208 0 36.5 37.03 35.81 36.95 488168 36.95 up up correct
LAUR.US Laureate Education Inc 20251208 0 31 31.09 29.86 29.98 1175408 29.98 down down correct
LAZR.US Luminar Technologies Inc 20251208 0 0.955 0.9693 0.8316 0.8701 5672308 0.8701 down down correct
LBRDA.US Liberty Broadband Corporation 20251208 0 47.62 47.62 46.61 47.24 170628 47.24 down up incorrect
LBRDK.US Liberty Broadband Corporation 20251208 0 47.5 47.74 46.75 47.39 2174953 47.39 down down correct
LBRDP.US Liberty Broadband Corporation 20251208 0 24.45 24.609 24.4 24.492 2700 24.0543 up up correct
LBTYA.US Liberty Global plc 20251208 0 11.38 11.435 11.15 11.19 1647199 11.19 down down correct
LBTYB.US Liberty Global plc 20251208 0 11.3 11.3 11.3 11.3 800 11.3
LBTYK.US Liberty Global plc 20251208 0 11.31 11.34 11.065 11.07 754602 11.07 down down correct
LCAP.US Lionheart Acquisition Corporation II 20251208 0 29.85 29.85 29.636 29.7 18910 29.6693 down down correct
LCID.US Lucid Group Inc. Common Stock 20251208 0 12.9 13.06 12.39 12.76 9484212 12.76 down down correct
LCNB.US LCNB Corp 20251208 0 15.98 16.25 15.98 16.18 22921 15.9705 up up correct
LCRDX.US LCRDX 20251208 0 8.64 8.64 8.64 8.64 0 8.4337
LCRUX.US LCRUX 20251208 0 8.64 8.64 8.64 8.64 0 8.512
LCUT.US Lifetime Brands Inc 20251208 0 4.36 4.53 4.35 4.49 57955 4.4339 up up correct
LE.US Lands' End Inc 20251208 0 16.59 16.677 15.23 15.96 464632 15.96 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20251208 0 244.32 247.42 240.2846 241.77 253768 240.9852 down down correct
LEDS.US SemiLEDs Corporation 20251208 0 1.88 1.88 1.8001 1.84 14123 1.84 down down correct
LEE.US Lee Enterprises Incorporated 20251208 0 4 4.13 3.95 4.12 21554 4.12 up up correct
LEGH.US Legacy Housing Corporation 20251208 0 19.97 23.165 19.35 19.54 73968 19.54 down down correct
LEGN.US Legend Biotech Corporation 20251208 0 27.84 27.869 24.11 26.12 9387300 26.12 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20251208 0 46.24 46.24 46.24 46.24 0 45.6329
LESL.US Leslie's Inc 20251208 0 2.63 2.775 2.5 2.76 161280 2.76 up down incorrect
LEXX.US Lexaria Bioscience Corp 20251208 0 1.06 1.12 1.05 1.09 90300 1.09 up up correct
LFMD.US LifeMD Inc 20251208 0 3.51 3.68 3.5 3.64 977561 3.64 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20251208 0 22.93 23 22.93 23 600 22.452 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20251208 0 6.64 6.64 6.335 6.41 1961881 6.41 down down correct
LFUS.US Littelfuse Inc 20251208 0 262.06 262.99 254.46 259.165 265150 258.6075 down down correct
LFVN.US LifeVantage Corporation 20251208 0 6.6 6.74 6.52 6.61 87400 6.546 up up correct
LGHL.US Lion Group Holding Ltd 20251208 0 3.98 4.89 3.78 4.33 1051070 4.33 up up correct
LGIH.US LGI Homes Inc 20251208 0 50.47 50.695 48.08 48.7 264366 48.7 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20251208 0 186.7 189.76 183.23 184.67 203900 184.67 down down correct
LGO.US Largo Resources Ltd 20251208 0 1.07 1.07 1.01 1.03 259864 1.03 down down correct
LGVN.US Longeveron Inc 20251208 0 0.611 0.64 0.585 0.5929 506397 0.5929 down down correct
LI.US Li Auto Inc 20251208 0 17.77 18.035 17.72 17.95 2410650 17.95 up up correct
LIDR.US Aeye Inc 20251208 0 2.68 2.6999 2.57 2.62 571462 2.62 down down correct
LIDRW.US AEye Inc 20251208 0 0.105 0.1065 0.0913 0.1064 3559 0.1064 up up correct
LILA.US Liberty Latin America Ltd 20251208 0 8.87 8.87 8.46 8.5 249546 8.5 down down correct
LILAK.US Liberty Latin America Ltd 20251208 0 8.93 8.94 8.53 8.59 639836 8.59 down down correct
LINC.US Lincoln Educational Services Corporation 20251208 0 22.2 22.39 21.5175 21.77 308757 21.77 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20251208 0 12.39 12.56 12.09 12.49 350329 12.49 up down incorrect
LINK.US Interlink Electronics Inc 20251208 0 3.63 3.63 3.39 3.51 13300 3.51 down down correct
LIQT.US LiqTech International Inc 20251208 0 2 2 2 2 459 2
LITE.US Lumentum Holdings Inc 20251208 0 343.6 345.72 328.554 342.56 3269700 342.56 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20251208 0 3.46 3.88 3.43 3.67 821137 3.67 up up correct
LIVE.US Live Ventures Incorporated 20251208 0 11.15 12.5 11.15 12.09 8400 12.09 up up correct
LIVN.US LivaNova PLC 20251208 0 63.35 63.63 62.11 62.67 687270 62.67 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20251208 0 4.09 4.45 4.01 4.34 97784 4.34 up down incorrect
LKFN.US Lakeland Financial Corporation 20251208 0 58.66 59.33 58.2304 58.64 119215 58.1389 down down correct
LKQ.US LKQ Corporation 20251208 0 29.64 29.775 28.685 28.87 4976689 28.87 down down correct
LMAT.US LeMaitre Vascular Inc 20251208 0 84.54 84.54 82.5422 82.93 160799 82.93 down down correct
LMB.US Limbach Holdings Inc 20251208 0 74.78 76.16 73.79 74.56 179545 74.56 down down correct
LMFA.US LM Funding America Inc 20251208 0 0.9277 0.9395 0.8771 0.89 146542 0.89 down down correct
LMNR.US Limoneira Company 20251208 0 14.06 14.16 13.88 13.98 53578 13.8956 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20251208 0 0.055 0.055 0.055 0.055 51657 0.055
LNSR.US LENSAR Inc 20251208 0 11.19 11.29 11.0001 11.19 24990 11.19
LNT.US Alliant Energy Corporation 20251208 0 65.5 65.67 64.7 64.78 1920921 64.2575 down up incorrect
LNTH.US Lantheus Holdings Inc 20251208 0 62.96 63.38 62.19 62.27 1150100 62.27 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20251208 0 4.69 4.78 4.66 4.7 13291 4.585 up up correct
LOB.US Live Oak Bancshares Inc 20251208 0 32.93 33.36 32.715 32.95 392900 32.9229 up up correct
LOCO.US El Pollo Loco Holdings Inc 20251208 0 11.29 11.39 11.115 11.2 204849 11.2 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20251208 0 7.6 7.7 7.35 7.59 807300 7.59 down up incorrect
LOGI.US Logitech International S.A 20251208 0 119.02 119.87 118.25 119.12 400383 119.12 up up correct
LOOP.US Loop Industries Inc 20251208 0 1.08 1.09 1.03 1.05 88704 1.05 down down correct
LOPE.US Grand Canyon Education Inc 20251208 0 152.85 153.965 150.2 150.81 385798 150.81 down down correct
LOVE.US The Lovesac Company 20251208 0 14.01 14.01 13.64 13.74 294342 13.74 down down correct
LPCN.US Lipocine Inc 20251208 0 3.2 3.285 3.1656 3.27 8333 3.27 up down incorrect
LPLA.US LPL Financial Holdings Inc 20251208 0 369.64 373.225 366.2901 368.5 575199 368.5 down down correct
LPRO.US Open Lending Corporation 20251208 0 1.85 1.85 1.72 1.74 387260 1.74 down down correct
LPSN.US LivePerson Inc 20251208 0 4.97 5.1952 4.93 5.1 203351 5.1 up up correct
LPTH.US LightPath Technologies Inc 20251208 0 8.82 9.17 8.6 8.74 970528 8.74 down up incorrect
LQDA.US Liquidia Corporation 20251208 0 34.21 35.23 33.5 35.01 1421021 35.01 up up correct
LQDT.US Liquidity Services Inc 20251208 0 30.27 30.45 29.94 30.13 135071 30.13 down down correct
LRCX.US Lam Research Corporation 20251208 0 161.98 164.62 160.85 162.74 10170500 162.5453 up up correct
LRMR.US Larimar Therapeutics Inc 20251208 0 3.76 3.9199 3.71 3.82 837548 3.82 up up correct
LSBK.US Lake Shore Bancorp Inc 20251208 0 15.06 15.06 14.93 14.93 3136 14.8422 down down correct
LSCC.US Lattice Semiconductor Corporation 20251208 0 78.95 79.7425 76.58 77.19 1733236 77.19 down down correct
LSTR.US Landstar System Inc 20251208 0 141.84 146.34 141.84 145.815 721473 143.4806 up up correct
LTAFX.US Altst Strgs Fd A 20251208 0 14.69 14.69 14.69 14.69 0 14.062
LTBR.US Lightbridge Corporation 20251208 0 17.43 17.91 16.7 16.94 861000 16.94 down down correct
LTCFX.US Alternative Strategies Fund Class C 20251208 0 13.66 13.66 13.66 13.66 0 13.66
LTCH.US Latch Inc 20251208 0 0.12 0.14 0.12 0.14 15800 0.14 up up correct
LTIFX.US LTIFX 20251208 0 14.9 14.9 14.9 14.9 0 14.9
LTRN.US Lantern Pharma Inc 20251208 0 3.79 3.98 3.5178 3.85 51058 3.85 up up correct
LTRX.US Lantronix Inc 20251208 0 5.56 5.915 5.56 5.81 470771 5.81 up up correct
LTRYW.US Lottery Com 20251208 0 0.012 0.012 0.0101 0.0119 15650 0.0119 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20251208 0 1.04 1.06 1.035 1.05 476460 1.05 up up correct
LULU.US Lululemon Athletica Inc 20251208 0 190.525 191.28 180 183.04 5226445 183.04 down down correct
LUNA.US Luna Innovations Incorporated 20251208 0 1.1 1.52 1.1 1.4 201704 1.4 up down incorrect
LUNG.US Pulmonx Corporation 20251208 0 2.01 2.185 1.96 2.04 786399 2.04 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20251208 0 5.43 5.5 5.2501 5.39 16787 5.39 down down correct
LVO.US LiveOne Inc 20251208 0 4.87 5.2 4.7758 5.01 78690 5.01 up up correct
LWAY.US Lifeway Foods Inc 20251208 0 23.85 24.13 23.19 23.46 66260 23.46 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20251208 0 4.05 4.12 3.96 4.04 534091 4.04 down down correct
LX.US LexinFintech Holdings Ltd 20251208 0 3.27 3.41 3.25 3.29 3305340 3.29 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20251208 0 0.305 0.319 0.301 0.303 144800 0.303 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20251208 0 1.42 1.4799 1.35 1.39 2080494 1.39 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20251208 0 25.87 28.86 25.505 28.36 59141 28.36 up down incorrect
LYFT.US Lyft Inc 20251208 0 22.97 23.245 22.47 22.49 12344138 22.49 down down correct
LYRA.US Lyra Therapeutics Inc 20251208 0 4.2 4.23 3.8067 3.97 47719 3.97 down down correct
LYTS.US LSI Industries Inc 20251208 0 18.91 18.93 18.77 18.84 102836 18.7974 down up incorrect
LZ.US LegalZoom.com Inc 20251208 0 9.38 9.54 9.28 9.54 1370521 9.54 up up correct
MANH.US Manhattan Associates Inc 20251208 0 180.01 181.8357 175.74 176.83 441729 176.83 down down correct
MAPS.US WM Technology Inc 20251208 0 0.8739 0.9 0.8531 0.8609 382368 0.8609 down up incorrect
MAPSW.US WM Technology Inc 20251208 0 0.0117 0.0117 0.0116 0.0116 2766 0.0116 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20251208 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20251208 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20251208 0 292.07 292.16 286.65 287.82 1569900 287.265 down down correct
MARA.US Marathon Digital Holdings Inc 20251208 0 12.03 12.12 11.56 12.05 33653800 12.05 up up correct
MARK.US Remark Holdings Inc 20251208 0 0.005 0.005 0.004 0.004 35749 0.004 down down correct
MARPS.US Marine Petroleum Trust 20251208 0 4.45 4.45 4.26 4.41 4300 4.3126 down down correct
MASI.US Masimo Corporation 20251208 0 140.72 141.95 139 140.85 594202 140.85 up up correct
MASS.US 908 Devices Inc 20251208 0 6.63 6.825 6.4201 6.68 319757 6.68 up up correct
MAT.US Mattel Inc 20251208 0 21.15 21.27 20.1 20.43 7217500 20.43 down down correct
MATW.US Matthews International Corporation 20251208 0 24.79 25.47 24.74 25.25 230323 25.0129 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20251208 0 2.94 3.1 2.9241 2.99 44009 2.99 up up correct
MBCN.US Middlefield Banc Corp 20251208 0 35.5 35.8 35.49 35.77 5196 35.5556 up up correct
MBIN.US Merchants Bancorp 20251208 0 34.45 34.585 33.88 34.23 131922 34.1355 down down correct
MBINN.US Merchants Bancorp 20251208 0 19 19.19 18.81 18.85 12100 18.4776 down down correct
MBIO.US Mustang Bio Inc 20251208 0 1.23 1.27 1.21 1.25 64999 1.25 up up correct
MBOT.US Microbot Medical Inc 20251208 0 2.4 2.41 2.27 2.36 1303502 2.36 down down correct
MBRX.US Moleculin Biotech Inc 20251208 0 7.46 7.98 7.01 7.25 818185 7.25 down down correct
MBUU.US Malibu Boats Inc 20251208 0 28.7 29.39 28.38 29.22 347222 29.22 up up correct
MBWM.US Mercantile Bank Corporation 20251208 0 46.87 47.31 46.635 46.97 69421 46.6173 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20251208 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20251208 0 26.89 27.155 26.805 27.08 55700 26.8506 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20251208 0 18.3 18.71 18 18.44 107115 18.44 up down incorrect
MCHP.US Microchip Technology Incorporated 20251208 0 66.3 67.42 66.27 67.35 8146600 66.9558 up down incorrect
MCHX.US Marchex Inc 20251208 0 1.65 1.7093 1.64 1.66 8381 1.66 up down incorrect
MCRB.US Seres Therapeutics Inc 20251208 0 16.87 17.42 16.6 17.18 112841 17.18 up up correct
MCRI.US Monarch Casino & Resort Inc 20251208 0 96.64 96.91 95.81 96.05 108990 95.7502 down down correct
MDB.US MongoDB Inc 20251208 0 413 424.64 413 418.71 2237200 418.71 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20251208 0 576.9 576.97 561.2 568.57 333215 568.57 down down correct
MDIA.US MediaCo Holding Inc 20251208 0 0.9004 0.9004 0.885 0.8867 5786 0.8867 down down correct
MDLZ.US Mondelez International Inc 20251208 0 54.62 55.3 54.5 54.76 9884300 54.2605 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20251208 0 13.7009 13.7009 13.5 13.5 2589 13.4266 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20251208 0 4.25 4.95 4.15 4.95 335638 4.95 up up correct
MDWD.US MediWound Ltd 20251208 0 17.75 18.8649 17.73 18.51 200749 18.51 up up correct
MDXG.US MiMedx Group Inc 20251208 0 6.96 6.9755 6.66 6.68 1042691 6.68 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20251208 0 3.62 3.655 3.51 3.51 61381 3.51 down down correct
MEDP.US Medpace Holdings Inc 20251208 0 545.38 552.6 541.02 549.17 216856 549.17 up up correct
MELI.US MercadoLibre Inc 20251208 0 2087.08 2121.42 2075.0001 2088.36 361376 2088.36 up up correct
MEOH.US Methanex Corporation 20251208 0 38.09 38.3 37.37 37.99 600780 37.8097 down down correct
MERC.US Mercer International Inc 20251208 0 1.83 1.8686 1.805 1.83 450404 1.83
MESO.US Mesoblast Limited 20251208 0 18.1 18.36 18 18.11 181239 18.11 up down incorrect
METC.US Ramaco Resources Inc 20251208 0 17.6 17.76 15.5132 16.11 2961592 16.11 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20251208 0 6.19 6.61 6.13 6.53 204234 6.53 up down incorrect
MFIN.US Medallion Financial Corp 20251208 0 10.39 10.39 9.9601 10.08 30309 10.08 down down correct
MGEE.US MGE Energy Inc 20251208 0 78.66 78.82 77.46 77.66 122619 77.2121 down down correct
MGIC.US Magic Software Enterprises Ltd 20251208 0 25.77 25.995 25.34 25.63 51751 25.4853 down down correct
MGNI.US Magnite Inc 20251208 0 14.87 15.11 14.68 14.91 1872400 14.91 up up correct
MGNX.US MacroGenics Inc 20251208 0 1.4 1.4 1.32 1.33 3064460 1.33 down down correct
MGPI.US MGP Ingredients Inc 20251208 0 25.15 25.37 23.75 24.02 820872 24.02 down down correct
MGRC.US McGrath RentCorp 20251208 0 103.1 103.32 101.5 102.1 131583 101.6549 down down correct
MGTX.US MeiraGTx Holdings plc 20251208 0 8.79 9.13 8.6 8.66 1065837 8.66 down down correct
MGYR.US Magyar Bancorp Inc 20251208 0 16.95 16.95 16.8 16.8 14288 16.7067 down down correct
MIDD.US The Middleby Corporation 20251208 0 125.95 128.32 124.45 128.19 1044935 128.19 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20251208 0 4.6 4.6 4.25 4.3 206863 4.3 down down correct
MIND.US MIND Technology Inc 20251208 0 10.43 10.74 10.24 10.57 273418 10.57 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20251208 0 68.74 69.88 63.48 67.9 1614424 67.9 down down correct
MIST.US Milestone Pharmaceuticals Inc 20251208 0 2.71 2.728 2.57 2.66 4603169 2.66 down down correct
MITK.US Mitek Systems Inc 20251208 0 9.35 9.38 9.0712 9.14 501839 9.14 down down correct
MKSI.US MKS Instruments Inc 20251208 0 164.82 167.27 162.78 164.4 669000 164.2415 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20251208 0 16.24 16.24 16.02 16.2 6030 16.2 down up incorrect
MKTX.US MarketAxess Holdings Inc 20251208 0 166.91 167.52 163.33 165.06 581158 164.3357 down down correct
MLAB.US Mesa Laboratories Inc 20251208 0 78.62 80.315 77.395 77.97 160439 77.8395 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20251208 0 10.41 10.41 10.41 10.41 109830 10.41
MLACU.US Malacca Straits Acquisition Company Limited 20251208 0 11 11 11 11 0 11
MLCO.US Melco Resorts & Entertainment Limited 20251208 0 8.83 9.22 8.76 8.81 2231708 8.81 down down correct
MLKN.US MillerKnoll Inc 20251208 0 15.8 15.915 15.59 15.73 395787 15.5884 down down correct
MMLP.US Martin Midstream Partners L.P 20251208 0 2.55 2.9403 2.53 2.81 123393 2.8049 up up correct
MMSI.US Merit Medical Systems Inc 20251208 0 83.48 84.1162 82.68 83.11 377290 83.11 down down correct
MMYT.US MakeMyTrip Limited 20251208 0 73.5 73.5 69.69 69.85 1047474 69.85 down down correct
MNDO.US MIND C.T.I. Ltd 20251208 0 1.23 1.24 1.22 1.23 22640 1.23
MNDY.US monday.com Ltd. Ordinary Shares 20251208 0 156.94 164.49 156.9 161.97 1099800 161.97 up up correct
MNKD.US MannKind Corporation 20251208 0 5.75 5.76 5.585 5.63 2547585 5.63 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20251208 0 12.45 13.45 12.42 13 3946755 13 up down incorrect
MNOV.US MediciNova Inc 20251208 0 1.58 1.58 1.5 1.51 67801 1.51 down down correct
MNPR.US Monopar Therapeutics Inc 20251208 0 80.4 83.865 75.265 76.43 193723 76.43 down down correct
MNRO.US Monro Inc 20251208 0 19.5 19.6839 19.29 19.43 646396 19.1901 down up incorrect
MNSB.US MainStreet Bancshares Inc 20251208 0 19.93 20.2 19.91 20.05 26362 19.9623 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20251208 0 24.507 24.55 24.507 24.525 1200 24.0609 up down incorrect
MNST.US Monster Beverage Corporation 20251208 0 73.76 74.48 73.35 73.94 4050609 73.94 up up correct
MNTK.US Montauk Renewables Inc 20251208 0 1.72 1.74 1.6401 1.71 64089 1.71 down down correct
MNTS.US Momentus Inc 20251208 0 0.82 0.82 0.73 0.756 44604 13.5 down down correct
MNTSW.US Momentus Inc 20251208 0 0.018 0.0226 0.018 0.0204 51583 0.0204 up up correct
MOFG.US MidWestOne Financial Group Inc 20251208 0 41 41.36 40.68 40.77 144341 40.536 down down correct
MOGO.US Mogo Inc 20251208 0 1.2 1.2101 1.15 1.18 137503 1.18 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20251208 0 4.29 4.29 4.13 4.2039 3527 4.2039 down up incorrect
MOMO.US Momo Inc 20251208 0 7.02 7.095 7 7.06 291590 7.06 up down incorrect
MORN.US Morningstar Inc 20251208 0 220 220 213.73 217.06 304710 216.5606 down up incorrect
MOTS.US Motus GI Holdings Inc 20251208 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20251208 0 8.51 8.7103 7.41 7.41 51521 7.41 down down correct
MPAA.US Motorcar Parts of America Inc 20251208 0 13.195 14.22 13.155 13.22 194815 13.22 up up correct
MPB.US Mid Penn Bancorp Inc 20251208 0 30 30.16 29.88 30.06 61999 29.8685 up up correct
MPWR.US Monolithic Power Systems Inc 20251208 0 976.03 1002.5 974.455 983.58 444838 981.9192 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20251208 0 4.71 4.88 4.625 4.7 4734200 4.7 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20251208 0 0.843 0.92 0.8 0.84 39700 0.84 down down correct
MRAM.US Everspin Technologies Inc 20251208 0 8.94 9.2372 8.86 9.17 286423 9.17 up up correct
MRBK.US Meridian Corporation 20251208 0 16.37 16.515 16.35 16.45 86032 16.3388 up up correct
MRCC.US Monroe Capital Corporation 20251208 0 6.72 6.76 6.66 6.66 79250 6.4756 down down correct
MRCY.US Mercury Systems Inc 20251208 0 71.31 72.26 70.35 71.94 809177 71.94 up up correct
MREO.US Mereo BioPharma Group plc 20251208 0 2.1 2.228 2.015 2.13 2796150 2.13 up up correct
MRKR.US Marker Therapeutics Inc 20251208 0 1.36 1.4698 1.31 1.42 498499 1.42 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20251208 0 2.13 2.13 2.06 2.11 54129 2.11 down down correct
MRNA.US Moderna Inc 20251208 0 27.55 28 27.05 27.97 10972990 27.97 up up correct
MRSN.US Mersana Therapeutics Inc 20251208 0 28.03 28.15 27.8 27.92 41340 27.92 down down correct
MRTN.US Marten Transport Ltd 20251208 0 11.24 11.335 11.145 11.15 657286 11.0934 down down correct
MRUS.US Merus N.V 20251208 0 96.2 96.34 96.11 96.27 589730 96.27 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20251208 0 3.74 3.8 3.61 3.61 1314916 3.61 down down correct
MRVL.US Marvell Technology Inc 20251208 0 90.45 92.7899 88.92 92 40731039 91.9339 up up correct
MS.US PO 20251208 0 17.45 17.66 17.35 17.59 267463 17.3281 up down incorrect
MSBI.US Midland States Bancorp Inc 20251208 0 19.69 20.155 19.54 19.91 194785 19.6353 up up correct
MSEX.US Middlesex Water Company 20251208 0 52.08 52.39 50.32 51.04 248629 50.7083 down down correct
MSFT.US Microsoft Corporation 20251208 0 484.885 492.3 484.38 491.02 21965900 489.9018 up up correct
MSGM.US Motorsport Games Inc 20251208 0 2.57 2.744 2.57 2.61 64500 2.61 up up correct
MSTR.US MicroStrategy Incorporated 20251208 0 182.1 185.59 178 183.69 16328100 183.69 up down incorrect
MTC.US Mmtec Inc 20251208 0 2.42 2.55 2.39 2.47 64900 2.47 up up correct
MTCH.US Match Group Inc 20251208 0 34.66 34.75 33.8 34.13 2993100 33.9302 down down correct
MTEX.US Mannatech Incorporated 20251208 0 9.56 9.56 9.26 9.26 2195 9.26 down down correct
MTLS.US Materialise NV 20251208 0 5.9 6.05 5.82 5.86 170917 5.86 down down correct
MTRX.US Matrix Service Company 20251208 0 11.75 11.95 11.6 11.81 331781 11.81 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20251208 0 185.42 188.36 184.76 185.54 955325 185.54 up up correct
MU.US Micron Technology Inc 20251208 0 243.49 249.23 241.61 246.92 20495400 246.8203 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20251208 0 2.55 2.55 2.55 2.55 0 2.55
MVBF.US MVB Financial Corp 20251208 0 27.28 27.3 26.52 26.52 64423 26.3594 down down correct
MVIS.US MicroVision Inc 20251208 0 0.917 0.94 0.9 0.9272 2670787 0.9272 up up correct
MVST.US Microvast Holdings Inc 20251208 0 3.8 3.8799 3.54 3.57 5679577 3.57 down down correct
MVSTW.US Microvast Holdings Inc 20251208 0 0.2018 0.202 0.1312 0.17 290382 0.17 down down correct
MXCT.US MaxCyte Inc. 20251208 0 1.49 1.61 1.49 1.55 883306 1.55 up up correct
MYFW.US First Western Financial Inc 20251208 0 24.63 24.74 24.25 24.56 15487 24.56 down down correct
MYGN.US Myriad Genetics Inc 20251208 0 7.18 7.245 7.07 7.07 891242 7.07 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20251208 0 1.17 1.17 1.08 1.08 83228 1.08 down up incorrect
MYPS.US Playstudios Inc 20251208 0 0.6589 0.67 0.6306 0.6497 80019 0.6497 down down correct
MYPSW.US MYPSW 20251208 0 0.0101 0.0102 0.0101 0.0101 563 0.0101
MYRG.US MYR Group Inc 20251208 0 229.35 236.63 229 233.11 202768 233.11 up down incorrect
MYSZ.US My Size Inc 20251208 0 0.981 1 0.964 0.989 78600 0.989 up down incorrect
NAII.US Natural Alternatives International Inc 20251208 0 3.4 3.4 3.1614 3.2 41554 3.2 down down correct
NAOV.US NanoVibronix Inc 20251208 0 4.39 4.48 4.065 4.44 59525 4.44 up up correct
NATH.US Nathan's Famous Inc 20251208 0 90.8 92.51 89.051 89.87 51350 89.424 down down correct
NATR.US Nature's Sunshine Products Inc 20251208 0 21.84 21.84 20.7 20.91 117100 20.91 down down correct
NAUT.US Nautilus Biotechnology Inc 20251208 0 2.02 2.14 1.92 2.03 223444 2.03 up up correct
NAVI.US Navient Corporation 20251208 0 12.43 12.515 12.19 12.42 808355 12.1879 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20251208 0 156.65 160.18 154.74 154.99 1432063 154.99 down up incorrect
NBN.US Northeast Bank 20251208 0 92.06 93.73 92 93.18 47423 93.1723 up up correct
NBST.US Newbury Street Acquisition Corporation 20251208 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20251208 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20251208 0 42.24 42.76 41.785 42.28 324570 41.9138 up up correct
NBTX.US Nanobiotix S.A 20251208 0 21.39 21.51 20.8254 21.03 24611 21.03 down down correct
NCMI.US National CineMedia Inc 20251208 0 4.16 4.18 4.06 4.08 255172 4.08 down down correct
NCNA.US NuCana plc 20251208 0 4.16 4.26 4.095 4.14 45500 4.14 down down correct
NCNO.US nCino Inc 20251208 0 24.25 24.83 23.95 24.58 3117200 24.58 up up correct
NCSM.US NCS Multistage Holdings Inc 20251208 0 39.28 42.37 38.8334 41.63 16885 41.63 up up correct
NCTY.US The9 Limited 20251208 0 7.02 7.46 6.9 7.3 12200 7.3 up up correct
NDAQ.US Nasdaq Inc 20251208 0 90 90.14 89.17 89.8 4853366 89.8 down down correct
NDLS.US Noodles & Company 20251208 0 0.98 1.04 0.921 0.9251 49159 7.4008 down down correct
NDRA.US ENDRA Life Sciences Inc 20251208 0 6.1 6.1 5.29 5.48 48700 5.48 down down correct
NDSN.US Nordson Corporation 20251208 0 238.74 239.71 234.43 234.45 503564 233.6367 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20251208 0 22.02 22.11 21.2989 21.89 43859 21.6977 down down correct
NEGG.US Newegg Commerce Inc 20251208 0 73.88 74.94 68.53 68.71 205200 68.71 down down correct
NEO.US NeoGenomics Inc 20251208 0 12 12.07 11.59 11.71 1855500 11.71 down down correct
NEOG.US Neogen Corporation 20251208 0 6.04 6.215 5.95 6.04 2115207 6.04
NEON.US Neonode Inc 20251208 0 2.32 2.34 2.21 2.28 188500 2.28 down down correct
NEPH.US Nephros Inc 20251208 0 5.65 5.76 4.45 4.93 298102 4.93 down down correct
NERV.US Minerva Neurosciences Inc 20251208 0 3.83 3.925 3.76 3.87 22332 3.87 up up correct
NESR.US National Energy Services Reunited Corp 20251208 0 14.87 14.99 14.355 14.41 508658 14.41 down up incorrect
NEWT.US Newtek Business Services Corp 20251208 0 11.38 11.39 11.2038 11.32 149108 11.1441 down down correct
NEXI.US NexImmune Inc 20251208 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20251208 0 6.2 6.44 6.11 6.42 2458014 6.42 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20251208 0 11.25 11.46 11.18 11.37 244141 11.2612 up up correct
NFE.US New Fortress Energy Inc 20251208 0 1.5 1.53 1.39 1.41 16947730 1.41 down down correct
NFLX.US Netflix Inc 20251208 0 99.87 99.89 95.3 96.79 100906305 96.79 down down correct
NHTC.US Natural Health Trends Corp 20251208 0 2.77 2.81 2.74 2.79 31600 2.7154 up up correct
NICE.US NICE Ltd 20251208 0 105 106 103.23 105.72 1208667 105.72 up down incorrect
NICHX.US NICHX 20251208 0 26.79 26.79 26.79 26.79 0 26.1874
NISN.US Nisun International Enterprise Development Group Co. Ltd 20251208 0 3.49 3.49 3.39 3.4 7855 3.4 down down correct
NIU.US Niu Technologies 20251208 0 3.25 3.27 3.14 3.26 608633 3.26 up up correct
NKSH.US National Bankshares Inc 20251208 0 30.0151 30.98 30.0151 30.55 16463 30.55 up up correct
NKTR.US Nektar Therapeutics 20251208 0 57.83 58.9358 56.54 57.28 406625 57.28 down down correct
NKTX.US Nkarta Inc 20251208 0 1.83 1.85 1.78 1.83 505012 1.83
NMFC.US New Mountain Finance Corporation 20251208 0 9.75 9.7755 9.66 9.72 339523 9.3953 down down correct
NMIH.US NMI Holdings Inc 20251208 0 37.61 37.72 37.075 37.3 416543 37.3 down down correct
NMRD.US Nemaura Medical Inc 20251208 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20251208 0 17.55 17.695 16.835 17.04 1550442 17.04 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20251208 0 0.712 0.75 0.65 0.655 245937 0.655 down down correct
NNAVW.US NextNav Inc. Warrant 20251208 0 6.52 6.71 6.425 6.66 1206672 6.66 up up correct
NNBR.US NN Inc 20251208 0 1.24 1.24 1.1 1.16 741827 1.16 down down correct
NNDM.US Nano Dimension Ltd 20251208 0 1.82 1.85 1.8 1.83 1877421 1.83 up up correct
NNOX.US Nano 20251208 0 3.68 3.86 3.66 3.73 1620578 3.73 up up correct
NODK.US NI Holdings Inc 20251208 0 13.245 13.44 13.2 13.31 10714 13.31 up up correct
NOTV.US Inotiv Inc 20251208 0 0.81 0.87 0.808 0.83 401758 0.83 up up correct
NOVT.US Novanta Inc 20251208 0 116.89 117.635 114.19 115.46 350889 115.46 down down correct
NPCE.US NeuroPace Inc 20251208 0 16.41 16.52 16.12 16.43 155896 16.43 up up correct
NRC.US National Research Corporation 20251208 0 15.88 16.19 15.3701 15.85 70628 15.7152 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20251208 0 15.54 15.67 15.09 15.13 640068 15.13 down down correct
NRIM.US Northrim BanCorp Inc 20251208 0 24.43 25.14 24.2 24.96 117013 24.6511 up up correct
NRIX.US Nurix Therapeutics Inc 20251208 0 21.43 22.5 20.21 21.47 6061800 21.47 up up correct
NRXP.US NRx Pharmaceuticals Inc 20251208 0 2.38 2.38 2.24 2.26 403010 2.26 down down correct
NSIT.US Insight Enterprises Inc 20251208 0 85.75 86.15 83.54 83.79 362539 83.79 down up incorrect
NSPR.US InspireMD Inc 20251208 0 1.93 1.93 1.8 1.82 60137 1.82 down down correct
NSSC.US Napco Security Technologies Inc 20251208 0 41.73 42.28 41.39 42.1 419684 41.9632 up up correct
NSYS.US Nortech Systems Incorporated 20251208 0 7 7.25 7 7.25 1500 7.25 up up correct
NTAP.US NetApp Inc 20251208 0 117.61 117.75 116.47 117.53 1700059 116.9593 down down correct
NTCT.US NetScout Systems Inc 20251208 0 27.09 27.32 26.86 26.99 524503 26.99 down down correct
NTES.US NetEase Inc 20251208 0 138.94 139.05 136.31 136.86 620200 136.86 down down correct
NTGR.US NETGEAR Inc 20251208 0 26.9 27.34 26.605 26.92 343704 26.92 up down incorrect
NTIC.US Northern Technologies International Corporation 20251208 0 7.41 7.45 7.37 7.4 18824 7.3919 down down correct
NTLA.US Intellia Therapeutics Inc 20251208 0 9.89 9.95 9.35 9.44 3465086 9.44 down down correct
NTNX.US Nutanix Inc 20251208 0 47.59 48.72 47.26 47.39 3770603 47.39 down down correct
NTRA.US Natera Inc 20251208 0 245.33 246.9 238.06 239.14 1403678 239.14 down down correct
NTRB.US Nutriband Inc. Common Stock 20251208 0 4.82 5.065 4.75 4.94 13189 4.94 up up correct
NTRBW.US Nutriband Inc. Warrant 20251208 0 1.02 1.33 1.02 1.33 1100 1.33 up up correct
NTRS.US Northern Trust Corporation 20251208 0 133 134.62 132.82 133.49 1091800 132.7458 up up correct
NTRSO.US Northern Trust Corporation 20251208 0 19.52 19.53 19.38 19.44 39700 19.1481 down down correct
NTWK.US NetSol Technologies Inc 20251208 0 2.81 2.955 2.8 2.92 43637 2.92 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20251208 0 110.03 111.945 107.35 107.87 872234 107.87 down down correct
NUWE.US Nuwellis Inc 20251208 0 2.54 2.77 2.54 2.71 126300 2.71 up up correct
NVAX.US Novavax Inc 20251208 0 6.99 7.035 6.655 6.78 3190479 6.78 down up incorrect
NVCR.US NovoCure Limited 20251208 0 12.24 12.325 11.82 12.06 1403958 12.06 down down correct
NVDA.US NVIDIA Corporation 20251208 0 182.64 188 182.4 185.55 204378094 185.55 up up correct
NVEC.US NVE Corporation 20251208 0 68.83 69.47 67.86 69.24 53500 68.2141 up up correct
NVMI.US Nova Measuring Instruments Ltd 20251208 0 326.3 334 326.2 332.815 193510 332.815 up down incorrect
NVNO.US enVVeno Medical Corp 20251208 0 0.354 0.392 0.323 0.326 8031 11.41 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20251208 0 0.0021 0.0021 0.0021 0.0021 399 0.0021
NVTS.US Navitas Semiconductor Corporation Common Stock 20251208 0 9.86 10.24 9.43 9.6 24950900 9.6 down down correct
NVVE.US Nuvve Holding Corp 20251208 0 0.18 0.181 0.168 0.174 131785 6.96 down down correct
NVVEW.US Nuvve Holding Corp 20251208 0 0.016 0.0179 0.0155 0.0178 58540 0.0178 up down incorrect
NWBI.US Northwest Bancshares Inc 20251208 0 12.25 12.38 12.21 12.27 1102748 12.0874 up up correct
NWE.US NorthWestern Corporation 20251208 0 65.57 66.34 65.045 65.7 636524 65.0608 up up correct
NWFL.US Norwood Financial Corp 20251208 0 28.75 28.9999 28.5 28.9 10710 28.5722 up up correct
NWL.US Newell Brands Inc 20251208 0 3.72 3.75 3.6 3.63 9968200 3.575 down down correct
NWPX.US Northwest Pipe Company 20251208 0 59.89 60.4 59.4601 59.82 53100 59.82 down up incorrect
NWS.US News Corporation 20251208 0 29.79 30 29.055 29.32 645578 29.32 down up incorrect
NWSA.US News Corporation 20251208 0 26.12 26.23 25.55 25.73 3639254 25.73 down up incorrect
NXPI.US NXP Semiconductors N.V 20251208 0 229.63 232.66 227.26 229.01 2839700 227.9917 down up incorrect
NXST.US Nexstar Media Group Inc 20251208 0 190.16 196.73 187.03 195.91 486256 194.3612 up up correct
NXTC.US NextCure Inc 20251208 0 12.31 12.46 11.2 11.3 111845 11.3 down down correct
NXTP.US Nextplay Technologies Inc 20251208 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20251208 0 4.96 5 4.84 4.95 32273 4.95 down down correct
OBLG.US Oblong Inc 20251208 0 2.09 2.64 2.09 2.44 176888 2.44 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20251208 0 27.26 28.07 27 27.25 30600 27.1014 down up incorrect
OCC.US Optical Cable Corporation 20251208 0 8.1 9.13 8.1 9 64900 9 up up correct
OCCI.US OFS Credit Company Inc 20251208 0 5.06 5.08 4.93 5.02 278700 4.6594 down down correct
OCCIO.US OFS Credit Company Inc 20251208 0 25.01 25.01 25.01 25.01 0 24.6284
OCFC.US OceanFirst Financial Corp 20251208 0 19.47 19.77 19.25 19.5 273749 19.292 up up correct
OCG.US Oriental Culture Holding LTD 20251208 0 2.78 2.78 2.6 2.62 21 560.3889 down down correct
OCGN.US Ocugen Inc 20251208 0 1.23 1.25 1.18 1.2 2693200 1.2 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20251208 0 13.63 13.69 13.5861 13.65 481735 13.2482 up down incorrect
OCUL.US Ocular Therapeutix Inc 20251208 0 14.58 16.44 14.58 16.11 16926980 16.11 up up correct
ODFL.US Old Dominion Freight Line Inc 20251208 0 157.03 157.03 151.2 151.68 3444700 151.4685 down down correct
ODP.US The ODP Corporation 20251208 0 28 28 27.99 27.99 2210465 27.99 down up incorrect
OESX.US Orion Energy Systems Inc 20251208 0 16.65 18.5 16.52 18.18 99879 18.18 up down incorrect
OFIX.US Orthofix Medical Inc 20251208 0 16.04 16.04 15.58 15.63 188138 15.63 down down correct
OFLX.US Omega Flex Inc 20251208 0 28.14 28.51 27.19 27.3 23400 26.9905 down down correct
OFS.US OFS Capital Corporation 20251208 0 5.24 5.3 4.91 4.92 122253 4.755 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20251208 0 23.628 23.75 23.6 23.6 400 23.2968 down down correct
OGI.US OrganiGram Holdings Inc 20251208 0 1.65 1.69 1.63 1.63 389200 1.63 down down correct
OKTA.US Okta Inc 20251208 0 85.98 88.32 85.885 87.29 2570195 87.29 up down incorrect
OLB.US The OLB Group Inc 20251208 0 1.06 1.1615 1.06 1.1 56913 1.1 up up correct
OLED.US Universal Display Corporation 20251208 0 122.17 123.9999 121.2051 122.21 418663 121.743 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20251208 0 121.99 124 116.7119 118.8 2471618 118.8 down down correct
OLMA.US Olema Pharmaceuticals Inc 20251208 0 27.37 28.82 26.332 27.98 2339800 27.98 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20251208 0 1.27 1.27 1.21 1.22 833258 1.22 down down correct
OM.US Outset Medical Inc 20251208 0 4.43 4.43 4.26 4.34 450700 4.34 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20251208 0 101.72 102.63 100.17 101.26 67563 101.26 down down correct
OMCL.US Omnicell Inc 20251208 0 40.31 43.91 39.1776 43.55 1297840 43.55 up up correct
OMER.US Omeros Corporation 20251208 0 11.01 11.44 10.82 11.4 1309426 11.4 up up correct
OMEX.US Odyssey Marine Exploration Inc 20251208 0 2.1 2.135 2.01 2.04 819253 2.04 down down correct
OMQS.US OMNIQ Corp. Common Stock 20251208 0 0.1601 0.1676 0.1601 0.1601 8825 0.1601
ON.US ON Semiconductor Corporation 20251208 0 55.14 56.7 55.14 56.38 7223990 56.38 up down incorrect
ONB.US Old National Bancorp 20251208 0 22.38 22.63 22.26 22.43 2709300 22.2918 up up correct
ONCY.US Oncolytics Biotech Inc 20251208 0 0.995 1 0.9401 0.9447 596118 0.9447 down up incorrect
ONDS.US Ondas Holdings Inc 20251208 0 9.295 9.75 8.97 9.02 86527600 9.02 down up incorrect
ONEW.US OneWater Marine Inc 20251208 0 11.43 11.54 11.15 11.39 174758 11.39 down up incorrect
OPBK.US OP Bancorp 20251208 0 13.87 13.96 13.75 13.75 25402 13.636 down up incorrect
OPCH.US Option Care Health Inc 20251208 0 29.89 30.66 29.43 30.59 2321287 30.59 up up correct
OPEN.US Opendoor Technologies Inc 20251208 0 7.275 7.42 6.95 7.05 52222100 7.05 down down correct
OPGN.US OpGen Inc 20251208 0 9.48 10.84 6.66 10.84 3005 10.84 up up correct
OPHC.US OptimumBank Holdings Inc 20251208 0 4.25 4.25 4.13 4.15 42100 4.15 down up incorrect
OPINL.US Office Properties Income Trust 20251208 0 2.118 2.25 2.118 2.157 34900 2.157 up up correct
OPK.US OPKO Health Inc 20251208 0 1.34 1.35 1.28 1.32 5113464 1.32 down down correct
OPRA.US Opera Limited 20251208 0 13.84 13.98 13.7 13.91 460866 13.5305 up up correct
OPRT.US Oportun Financial Corporation 20251208 0 5.36 5.5 5.275 5.42 288462 5.42 up up correct
OPRX.US OptimizeRx Corporation 20251208 0 14.33 14.65 13.69 14.01 196700 14.01 down down correct
ORGN.US Origin Materials Inc 20251208 0 0.466 0.4692 0.4308 0.4336 842196 0.4336 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20251208 0 0.0125 0.0126 0.0125 0.0126 25333 0.0126 up down incorrect
ORGO.US Organogenesis Holdings Inc 20251208 0 4.79 4.79 4.645 4.66 951546 4.66 down up incorrect
ORGS.US Orgenesis Inc 20251208 0 0.68 0.68 0.1501 0.1601 9002 0.1601 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20251208 0 12.365 12.5 10.4 10.52 2088546 10.52 down down correct
ORLY.US O'Reilly Automotive Inc 20251208 0 98.86 99.19 97.99 98.11 4041300 98.11 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20251208 0 2.66 2.77 2.66 2.69 57474 2.5078 up up correct
ORRF.US Orrstown Financial Services Inc 20251208 0 37.1 37.64 37.09 37.44 550294 37.1541 up up correct
OSBC.US Old Second Bancorp Inc 20251208 0 19.7 19.905 19.51 19.8 272837 19.7306 up up correct
OSIS.US OSI Systems Inc 20251208 0 269.05 269.05 261.56 262.61 191436 262.61 down down correct
OSPN.US OneSpan Inc 20251208 0 12.34 12.5 12.29 12.45 389580 12.45 up up correct
OSS.US One Stop Systems Inc 20251208 0 7.18 7.38 6.89 7.37 1046033 7.37 up up correct
OSUR.US OraSure Technologies Inc 20251208 0 2.49 2.52 2.45 2.46 502667 2.46 down down correct
OSW.US OneSpaWorld Holdings Limited 20251208 0 20.02 20.12 19.56 19.95 765583 19.95 down up incorrect
OTEX.US Open Text Corporation 20251208 0 33.7 33.87 33.25 33.65 989000 33.2915 down down correct
OTLK.US Outlook Therapeutics Inc 20251208 0 2.07 2.09 1.96 2 1330504 2 down down correct
OTLY.US Oatly Group AB 20251208 0 12.02 12.215 11.56 11.93 73700 11.93 down down correct
OTTR.US Otter Tail Corporation 20251208 0 82.22 82.68 81.8 82.28 176189 81.7333 up up correct
OVBC.US Ohio Valley Banc Corp 20251208 0 41.3 41.95 38.36 41.6 34948 41.3691 up up correct
OVID.US Ovid Therapeutics Inc 20251208 0 1.68 1.69 1.565 1.58 1670758 1.58 down down correct
OVLY.US Oak Valley Bancorp 20251208 0 28.01 28.01 27.66 27.66 15457 27.3354 down down correct
OWSCX.US OWSCX 20251208 0 19.56 19.56 19.56 19.56 0 19.1111
OXBR.US Oxbridge Re Holdings Limited 20251208 0 1.39 1.44 1.39 1.43 5381 1.43 up down incorrect
OXLC.US Oxford Lane Capital Corp 20251208 0 15 15.02 14.53 14.59 1042000 13.2745 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20251208 0 24.196 24.196 24.196 24.196 400 23.7734
OXLCP.US Oxford Lane Capital Corp 20251208 0 24.613 24.65 24.6 24.65 4000 24.2622 up up correct
OXSQ.US Oxford Square Capital Corp 20251208 0 1.84 1.86 1.84 1.85 714442 1.7503 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20251208 0 23.91 23.91 23.84 23.9 400 23.5614 down up incorrect
OZK.US Bank OZK 20251208 0 47.2 47.685 46.71 46.75 885699 46.3018 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20251208 0 16.49 16.5 16.29 16.35 46300 16.0679 down down correct
PAA.US Plains All American Pipeline L.P 20251208 0 17.64 17.71 17.45 17.52 3509631 17.1485 down down correct
PAAS.US Pan American Silver Corp 20251208 0 44.73 44.85 43.42 43.55 4134700 43.4359 down down correct
PACB.US Pacific Biosciences of California Inc 20251208 0 2.38 2.48 2.31 2.32 4315132 2.32 down down correct
PAGP.US Plains GP Holdings L.P 20251208 0 18.83 18.88 18.615 18.67 1259876 18.2956 down up incorrect
PAHC.US Phibro Animal Health Corporation 20251208 0 39.7 40.79 39.125 40.08 278799 39.988 up down incorrect
PALI.US Palisade Bio Inc 20251208 0 1.81 1.84 1.75 1.81 2747996 1.81
PANL.US Pangaea Logistics Solutions Ltd 20251208 0 7.16 7.25 7.06 7.2 317516 7.1612 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20251208 0 199.37 199.9 193.685 195.35 4425273 195.35 down down correct
PASG.US Passage Bio Inc 20251208 0 9.25 10.2499 9.125 9.92 61739 9.92 up up correct
PATK.US Patrick Industries Inc 20251208 0 107.89 109.16 105.82 107.68 285000 107.3102 down down correct
PAVM.US PAVmed Inc 20251208 0 0.32 0.3579 0.32 0.3466 14069 10.398 up up correct
PAX.US Patria Investments Limited 20251208 0 15.31 15.57 15.233 15.52 359600 15.3537 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20251208 0 5.69 5.795 5.63 5.65 3240179 5.65 down down correct
PAYS.US PaySign Inc 20251208 0 5.37 5.37 5.01 5.13 318719 5.13 down down correct
PAYX.US Paychex Inc 20251208 0 111.9 112.88 111.05 112.45 3679795 111.2927 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20251208 0 21.4 21.41 21.4 21.41 1276 21.41 up up correct
PBFS.US Pioneer Bancorp Inc 20251208 0 13.52 13.631 13.52 13.52 4727 13.52
PBHC.US Pathfinder Bancorp Inc 20251208 0 14.15 14.15 14 14 921 13.9024 down down correct
PBLA.US Panbela Therapeutics Inc 20251208 0 0.0155 0.0155 0.0155 0.0155 0 0.0155
PBYI.US Puma Biotechnology Inc 20251208 0 5.33 5.435 5.19 5.4 383232 5.4 up up correct
PCAR.US PACCAR Inc 20251208 0 110.67 111.41 109.29 109.72 4499900 108.061 down down correct
PCB.US PCB Bancorp 20251208 0 21.66 21.96 21.66 21.87 19300 21.6598 up up correct
PCH.US PotlatchDeltic Corporation 20251208 0 39.52 40.14 39.5 40.05 291000 39.6026 up down incorrect
PCRX.US Pacira BioSciences Inc 20251208 0 24.17 24.8 23.6315 24.42 727234 24.42 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20251208 0 0.275 0.289 0.265 0.284 29552 7.1 up up correct
PCT.US PureCycle Technologies Inc 20251208 0 9.39 9.49 9.075 9.13 2480036 9.13 down down correct
PCTTU.US PureCycle Technologies Inc 20251208 0 12.6 12.6 10.5 10.5 900 10.5 down down correct
PCTTW.US PureCycle Technologies Inc 20251208 0 1.43 1.43 1.07 1.13 16787 1.13 down down correct
PCTY.US Paylocity Holding Corporation 20251208 0 146.04 148.185 144.36 146.98 338578 146.98 up up correct
PCVX.US Vaxcyte Inc 20251208 0 47.565 47.94 45.94 46.18 1142935 46.18 down down correct
PCYO.US Pure Cycle Corporation 20251208 0 11.41 11.5151 11.36 11.45 26199 11.45 up up correct
PDD.US Pinduoduo Inc 20251208 0 117.42 118.38 116.76 117.62 3902536 117.62 up up correct
PDEX.US Pro 20251208 0 39.99 41.21 39.7249 41 15171 41 up up correct
PDFS.US PDF Solutions Inc 20251208 0 30 31.46 29.77 31.01 556678 31.01 up down incorrect
PDLB.US PDL Community Bancorp 20251208 0 15.74 15.841 15.66 15.68 58415 15.68 down up incorrect
PDSB.US PDS Biotechnology Corporation 20251208 0 0.872 0.9102 0.8631 0.8983 387700 0.8983 up down incorrect
PDSKX.US PDSKX 20251208 0 27.28 27.28 27.28 27.28 0 27.0278
PDSRX.US PDSRX 20251208 0 27.06 27.06 27.06 27.06 0 26.8098
PDSYX.US PDSYX 20251208 0 27.66 27.66 27.66 27.66 0 27.4079
PEB.US PH 20251208 0 17.6 17.68 17.6 17.6001 5873 17.2522 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20251208 0 34 34.0001 33.71 33.71 5402 33.3713 down down correct
PEBO.US Peoples Bancorp Inc 20251208 0 30.27 30.69 30.245 30.32 169295 29.9377 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20251208 0 34.89 34.93 34.485 34.49 646140 34.18 down up incorrect
PEGA.US Pegasystems Inc 20251208 0 60.2 61.47 59.45 60.41 1239147 60.3797 up down incorrect
PENN.US Penn National Gaming Inc 20251208 0 13.84 13.895 13.59 13.77 3451932 13.77 down down correct
PEP.US PepsiCo Inc 20251208 0 145.01 146.56 144.2 145.63 6327400 144.3404 up up correct
PERI.US Perion Network Ltd 20251208 0 10.15 10.315 10.12 10.17 282375 10.17 up up correct
PESI.US Perma 20251208 0 14.1 14.225 13.5429 14.18 67710 14.18 up up correct
PETS.US PetMed Express Inc 20251208 0 1.7 1.75 1.57 1.6 240384 1.6 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20251208 0 1.08 1.0825 1.03 1.07 33249 1.07 down down correct
PETZ.US TDH Holdings Inc 20251208 0 1.05 1.05 1.02 1.04 6885 1.04 down down correct
PFALX.US PFALX 20251208 0 7.19 7.19 7.19 7.19 0 6.9466
PFBC.US Preferred Bank 20251208 0 94.56 95.96 94.46 94.73 76000 93.9415 up up correct
PFFLX.US PFFLX 20251208 0 7.19 7.19 7.19 7.19 0 6.9516
PFG.US Principal Financial Group Inc 20251208 0 87.34 87.34 86.25 86.88 1014050 86.88 down up incorrect
PFIS.US Peoples Financial Services Corp 20251208 0 49.13 49.67 49.07 49.34 21458 48.7915 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20251208 0 7.19 7.19 7.19 7.19 0 6.9387
PFLT.US PennantPark Floating Rate Capital Ltd 20251208 0 9.53 9.58 9.5 9.53 808300 9.2159
PFX.US Phenixfin Corporation 20251208 0 41.6184 41.6184 41.6184 41.6184 327 41.6184
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20251208 0 23.43 23.43 23.42 23.42 400 23.0977 down down correct
PGC.US Peapack 20251208 0 27.96 28.185 27.795 27.9 79490 27.8594 down down correct
PGEN.US Precigen Inc 20251208 0 3.69 3.76 3.63 3.69 1733100 3.69
PGNY.US Progyny Inc 20251208 0 24.09 24.72 23.78 24.7 1255300 24.7 up up correct
PHAR.US Pharming Group NV 20251208 0 17.02 17.35 16.68 16.99 29246 16.99 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20251208 0 14.8 15.14 14.55 14.9 727467 14.9 up up correct
PHIO.US Phio Pharmaceuticals Corp 20251208 0 1.31 1.31 1.12 1.13 1006961 1.13 down down correct
PHUN.US Phunware Inc 20251208 0 2.06 2.14 2.01 2.14 115950 2.14 up up correct
PHVS.US Pharvaris N.V 20251208 0 26.8 26.87 25.27 25.35 332495 25.35 down down correct
PI.US Impinj Inc 20251208 0 159.57 161.78 157.42 158.54 371800 158.54 down down correct
PIIVX.US PIIVX 20251208 0 44.02 44.02 44.02 44.02 0 44.02
PINC.US Premier Inc 20251208 0 19.79 19.79 19.79 19.79 101 19.79
PKBK.US Parke Bancorp Inc 20251208 0 23.85 23.98 23.77 23.86 22127 23.6885 up up correct
PKOH.US Park 20251208 0 21.82 22.6811 21.39 22 77638 21.8901 up up correct
PLAB.US Photronics Inc 20251208 0 24.2 25.33 24.2 25.25 997669 25.25 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20251208 0 17.34 17.8 17.18 17.77 1177721 17.77 up up correct
PLBC.US Plumas Bancorp 20251208 0 43.65 43.75 43.65 43.75 6500 43.4739 up up correct
PLBY.US PLBY Group Inc 20251208 0 2.21 2.505 2.14 2.47 4708648 2.47 up up correct
PLCE.US The Children's Place Inc 20251208 0 7.76 7.76 7.45 7.65 210493 7.65 down down correct
PLMR.US Palomar Holdings Inc 20251208 0 116.42 116.705 113 115.43 183900 115.43 down down correct
PLPC.US Preformed Line Products Company 20251208 0 217.57 220.26 215.31 220.26 60633 220.0417 up up correct
PLRX.US Pliant Therapeutics Inc 20251208 0 1.23 1.3 1.17 1.28 2279439 1.28 up up correct
PLSE.US Pulse Biosciences Inc 20251208 0 13.32 13.88 13.2 13.49 146845 13.49 up up correct
PLTK.US Playtika Holding Corp 20251208 0 4.24 4.29 4.21 4.24 1122100 4.1358
PLUG.US Plug Power Inc 20251208 0 2.21 2.24 2.09 2.16 98299617 2.16 down down correct
PLUS.US ePlus inc 20251208 0 90.65 90.6799 88.76 89.28 196689 88.9967 down down correct
PLXS.US Plexus Corp 20251208 0 152.09 154.3099 151.22 152.58 160119 152.58 up up correct
PMAAX.US PMAAX 20251208 0 10.1 10.1 10.1 10.1 0 10
PMCB.US PharmaCyte Biotech Inc. Common Stock 20251208 0 1.17 1.25 1.06 1.15 2315200 1.15 down down correct
PMFLX.US PMFLX 20251208 0 10.1 10.1 10.1 10.1 0 9.988
PMT.US PC 20251208 0 18.65 18.72 18.53 18.6 20979 18.1972 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20251208 0 15.94 17.045 15.725 16.96 115525 16.96 up up correct
PMVP.US PMV Pharmaceuticals Inc 20251208 0 1.22 1.23 1.14 1.17 517185 1.17 down up incorrect
PNBK.US Patriot National Bancorp Inc 20251208 0 1.36 1.4 1.34 1.37 230500 1.37 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20251208 0 96.24 97.3 95.59 96.8 1291080 96.3194 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20251208 0 25 25.089 24.9 24.91 12392 24.91 down down correct
PNNT.US PennantPark Investment Corporation 20251208 0 5.83 5.96 5.83 5.91 879600 5.6646 up up correct
PNRG.US PrimeEnergy Resources Corporation 20251208 0 183.11 191.45 182.59 185 25930 185 up up correct
PNTG.US The Pennant Group Inc 20251208 0 29.5 29.5 28.72 28.82 240363 28.82 down down correct
POAI.US Predictive Oncology Inc 20251208 0 4.64 6.0999 4.28 4.9 216422 4.9 up up correct
PODD.US Insulet Corporation 20251208 0 304.56 304.56 295.16 296.19 644331 296.19 down down correct
POLA.US Polar Power Inc 20251208 0 2.22 2.2705 2.12 2.22 30575 2.22
POOL.US Pool Corporation 20251208 0 240.44 240.44 234.7 236.92 538928 236.92 down down correct
POW.US Powered Brands 20251208 0 20.211 20.233 20.06 20.233 5400 20.1943 up up correct
POWI.US Power Integrations Inc 20251208 0 36.77 37.59 36.32 37.24 931500 37.0748 up up correct
POWL.US Powell Industries Inc 20251208 0 348.68 349.99 336.34 342.86 229854 342.6952 down down correct
POWW.US AMMO Inc 20251208 0 1.93 1.955 1.89 1.93 134299 1.93
POWWP.US AMMO Inc 20251208 0 24.1 24.1 24.1 24.1 0 23.5661
PPBT.US Purple Biotech Ltd 20251208 0 0.84 0.84 0.798 0.801 14850 8.01 down down correct
PPC.US Pilgrim's Pride Corporation 20251208 0 39.52 39.7 38.29 38.4 1514836 38.4 down down correct
PPIH.US Perma 20251208 0 27.99 28.38 27.5301 27.76 44981 27.76 down down correct
PPSI.US Pioneer Power Solutions Inc 20251208 0 4.33 4.3731 4.1 4.23 116008 4.23 down down correct
PPTA.US Midas Gold Corp. 20251208 0 25.95 26.17 25.04 25.26 1448800 25.26 down down correct
PRAA.US PRA Group Inc 20251208 0 17.3 17.47 17.0258 17.35 236938 17.35 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20251208 0 256.92 278 256.71 270.98 1590100 270.98 up down incorrect
PRCH.US Porch Group Inc 20251208 0 9.43 9.945 9.39 9.76 1916925 9.76 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20251208 0 33.62 35.1 33.27 34.03 2721300 34.03 up up correct
PRDO.US Perdoceo Education Corporation 20251208 0 28.24 28.59 27.87 28.23 768000 28.103 down up incorrect
PRFX.US PainReform Ltd 20251208 0 0.9251 0.9605 0.925 0.9532 11340 4.766 up up correct
PRGS.US Progress Software Corporation 20251208 0 43.7 44.35 43.56 43.88 596226 43.88 up up correct
PRIM.US Primoris Services Corporation 20251208 0 133.38 136.16 129.23 134.47 2623714 134.3835 up up correct
PRIVX.US Sharespost 100 Fund 20251208 0 43.21 43.21 43.21 43.21 0 43.21
PRLD.US Prelude Therapeutics Incorporated 20251208 0 1.5 1.51 1.45 1.46 206711 1.46 down down correct
PRLVX.US PRLVX 20251208 0 42.38 42.38 42.38 42.38 0 42.38
PROF.US Profound Medical Corp 20251208 0 6.61 6.85 6.5 6.78 77492 6.78 up up correct
PROV.US Provident Financial Holdings Inc 20251208 0 15.504 15.58 15.01 15.01 25670 14.881 down down correct
PRPH.US ProPhase Labs Inc 20251208 0 0.131 0.138 0.125 0.138 189341 1.38 up up correct
PRPL.US Purple Innovation Inc 20251208 0 0.7329 0.8186 0.73 0.7983 292404 0.7983 up up correct
PRPO.US Precipio Inc 20251208 0 24.844 24.97 24.49 24.86 5062 24.86 up up correct
PRQR.US ProQR Therapeutics N.V 20251208 0 2.14 2.25 2.11 2.12 1135842 2.12 down down correct
PRTA.US Prothena Corporation plc 20251208 0 11.2 11.3 10.71 10.73 561870 10.73 down up incorrect
PRTC.US PureTech Health plc 20251208 0 16.98 17 16.75 16.75 3800 16.75 down up incorrect
PRTH.US Priority Technology Holdings Inc 20251208 0 5.71 5.765 5.6 5.64 429513 5.64 down down correct
PRTS.US CarParts.com Inc 20251208 0 0.45 0.455 0.43 0.4325 962244 0.4325 down down correct
PRVA.US Privia Health Group Inc 20251208 0 23.92 24.015 23.58 23.63 725016 23.63 down down correct
PSA.US PQ 20251208 0 15.88 15.88 15.7501 15.815 27770 15.5717 down down correct
PSEC.US Prospect Capital Corporation 20251208 0 2.67 2.68 2.65 2.66 2408745 2.5309 down down correct
PSHG.US Performance Shipping Inc 20251208 0 2.47 2.47 2.25 2.29 231300 2.29 down down correct
PSMT.US PriceSmart Inc 20251208 0 127.96 127.96 123.95 124.34 163498 123.7809 down down correct
PSNL.US Personalis Inc 20251208 0 9.68 9.83 9.425 9.82 1364256 9.82 up up correct
PSTV.US Plus Therapeutics Inc 20251208 0 0.66 0.66 0.61 0.63 5058300 0.63 down down correct
PT.US Pintec Technology Holdings Limited 20251208 0 1.1 1.11 1.03 1.05 100400 1.05 down down correct
PTC.US PTC Inc 20251208 0 173.87 175.775 173.3 174.41 763148 174.41 up up correct
PTCT.US PTC Therapeutics Inc 20251208 0 77.58 78.77 76.63 76.91 1086620 76.91 down down correct
PTEN.US Patterson 20251208 0 6.27 6.37 6.2 6.27 5586900 6.1963
PTGX.US Protagonist Therapeutics Inc 20251208 0 90.94 91.89 89.51 90.25 1455768 90.25 down down correct
PTIX.US Protagenic Therapeutics Inc 20251208 0 1.75 1.77 1.52 1.65 180510 1.65 down down correct
PTIXW.US Protagenic Therapeutics Inc 20251208 0 0.018 0.018 0.018 0.018 3000 0.018
PTLO.US Portillo's Inc. Class A Common Stock 20251208 0 4.86 4.94 4.735 4.75 2888184 4.75 down down correct
PTON.US Peloton Interactive Inc 20251208 0 6.43 6.47 6.31 6.4 6702696 6.4 down down correct
PTPI.US Petros Pharmaceuticals Inc 20251208 0 0.011 0.012 0.011 0.011 113800 0.011
PUBM.US PubMatic Inc 20251208 0 9.23 9.35 8.84 8.86 773511 8.86 down down correct
PUCK.US Goal Acquisitions Corp 20251208 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20251208 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20251208 0 4.01 4.01 3.92 4.01 23280 4.01
PWP.US Perella Weinberg Partners 20251208 0 18.73 18.815 17.9 18.02 763801 17.9613 down down correct
PXLW.US Pixelworks Inc 20251208 0 6.93 7 6.61 6.83 54800 6.83 down down correct
PXS.US Pyxis Tankers Inc 20251208 0 2.9 3.006 2.9 2.98 19576 2.98 up up correct
PYPD.US PolyPid Ltd 20251208 0 4 4.07 3.96 3.98 122018 3.98 down down correct
PYPL.US PayPal Holdings Inc 20251208 0 62.425 62.51 60.99 61.12 12544000 60.9355 down down correct
PYXS.US Pyxis Oncology Inc. 20251208 0 4.21 4.3 4.11 4.18 477549 4.18 down down correct
PZZA.US Papa John's International Inc 20251208 0 41.83 41.88 40.57 41.15 585007 40.6042 down down correct
QCOM.US QUALCOMM Incorporated 20251208 0 174.74 175.5 173.72 175.31 6690200 174.1916 up down incorrect
QCRH.US QCR Holdings Inc 20251208 0 85.68 86.715 84.2525 86.5 119944 86.4392 up up correct
QDEL.US Quidel Corporation 20251208 0 28 28.28 27.13 27.16 824069 27.16 down down correct
QFIN.US 360 DigiTech Inc 20251208 0 19.5 19.82 19.15 19.29 2436712 19.29 down down correct
QH.US Quhuo Limited 20251208 0 1.11 1.29 1.02 1.21 2351800 1.21 up down incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20251208 0 2.43 2.545 2.405 2.49 160000 2.49 up down incorrect
QLGN.US Qualigen Therapeutics Inc 20251208 0 2.5 2.54 2.2401 2.27 130465 2.27 down up incorrect
QLYS.US Qualys Inc 20251208 0 146.94 150.43 145.72 149.76 303444 149.76 up up correct
QMCO.US Quantum Corporation 20251208 0 8.81 9.13 8.69 9.1 362200 9.1 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20251208 0 12.09 15.45 12.09 15.05 393500 15.05 up up correct
QNST.US QuinStreet Inc 20251208 0 14.58 14.72 14.21 14.31 434298 14.31 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20251208 0 28.56 28.57 28.18 28.41 76800 27.8416 down down correct
QRHC.US Quest Resource Holding Corporation 20251208 0 2.14 2.17 2.06 2.11 99388 2.11 down down correct
QRVO.US Qorvo Inc 20251208 0 90.49 90.94 89.21 89.4 844973 89.4 down down correct
QSI.US Quantum 20251208 0 1.47 1.54 1.41 1.45 3170964 1.45 down down correct
QSIAW.US Quantum 20251208 0 0.272 0.2801 0.27 0.2801 4178 0.2801 up up correct
QTRX.US Quanterix Corporation 20251208 0 7.69 7.74 7.27 7.55 875785 7.55 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20251208 0 13.095 13.26 12.53 13.01 17190750 13.01 down up incorrect
QUIK.US QuickLogic Corporation 20251208 0 6.33 6.415 6.21 6.26 66258 6.26 down down correct
QURE.US uniQure N.V 20251208 0 21.48 22.11 20.7 21.77 2591445 21.77 up up correct
RAIL.US FreightCar America Inc 20251208 0 8.66 9 8.63 8.96 133377 8.96 up up correct
RAIN.US Rain Therapeutics Inc 20251208 0 5.6 5.99 5.42 5.47 11050 5.47 down down correct
RAND.US Rand Capital Corporation 20251208 0 14.92 15.26 14.8 15.015 3085 14.2643 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20251208 0 1.61 1.64 1.535 1.56 1880875 1.56 down down correct
RAPT.US RAPT Therapeutics Inc 20251208 0 34.8 35.73 34.01 34.94 416100 34.94 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20251208 0 39 39.8899 36.22 36.45 1659326 36.45 down down correct
RAVE.US RAVE Restaurant Group Inc 20251208 0 2.94 3.04 2.91 2.94 19931 2.94
RBB.US RBB Bancorp 20251208 0 21.48 21.65 21.07 21.17 63122 21.005 down down correct
RBBN.US Ribbon Communications Inc 20251208 0 2.88 2.95 2.87 2.87 647500 2.87 down down correct
RBCAA.US Republic Bancorp Inc 20251208 0 68.812 70.37 68.572 68.92 26229 68.5047 up up correct
RBCN.US Rubicon Technology Inc 20251208 0 2.8 2.8 2.8 2.8 0 2.8
RBKB.US Rhinebeck Bancorp Inc 20251208 0 11.94 11.94 11.9 11.9 2098 11.9 down down correct
RCAT.US Red Cat Holdings Inc 20251208 0 8.29 8.48 8.03 8.27 4909200 8.27 down down correct
RCEL.US AVITA Medical Inc 20251208 0 3.55 3.62 3.41 3.45 185300 3.45 down down correct
RCILX.US RCILX 20251208 0 9.25 9.25 9.25 9.25 0 9.25
RCKT.US Rocket Pharmaceuticals Inc 20251208 0 3.39 3.51 3.315 3.5 1538899 3.5 up down incorrect
RCKY.US Rocky Brands Inc 20251208 0 29.12 29.6 28.6817 28.8 26616 28.7012 down up incorrect
RCMT.US RCM Technologies Inc 20251208 0 20 20.47 19.83 20.04 28313 20.04 up up correct
RCON.US Recon Technology Ltd 20251208 0 1.31 1.42 1.31 1.31 4069 1.31
RDCM.US RADCOM Ltd 20251208 0 13.1 13.98 13 13.97 121500 13.97 up up correct
RDHL.US RedHill Biopharma Ltd 20251208 0 1.19 1.2 1.16 1.19 28616 1.19
RDI.US Reading International Inc 20251208 0 1.2107 1.24 1.1401 1.18 64854 1.18 down up incorrect
RDIB.US Reading International Inc 20251208 0 11.58 11.85 11.41 11.41 1541 11.41 down up incorrect
RDNT.US RadNet Inc 20251208 0 79.39 79.39 76.06 76.16 700925 76.16 down down correct
RDVT.US Red Violet Inc 20251208 0 53.81 57.5 53.81 55.71 176060 55.71 up down incorrect
RDWR.US Radware Ltd 20251208 0 23.92 24.35 23.7829 23.84 213725 23.84 down up incorrect
REAL.US The RealReal Inc 20251208 0 14.16 14.49 13.94 14.04 2920330 14.04 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20251208 0 3.89 3.97 3.89 3.97 975233 3.97 up down incorrect
REE.US REE Automotive Ltd. 20251208 0 0.8413 0.8413 0.7344 0.7842 207864 0.7842 down down correct
REED.US Reed's Inc 20251208 0 3.31 3.31 3 3.23 289100 3.23 down down correct
REFR.US Research Frontiers Incorporated 20251208 0 1.6441 1.6499 1.55 1.59 60212 1.59 down down correct
REG.US Regency Centers Corporation 20251208 0 68.64 68.69 67.79 67.87 971861 67.1138 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20251208 0 723.69 724.13 701.75 703.26 1005900 702.4151 down up incorrect
REKR.US Rekor Systems Inc 20251208 0 1.895 1.95 1.7901 1.85 1991401 1.85 down up incorrect
RELI.US Reliance Global Group Inc 20251208 0 0.7335 0.8299 0.69 0.7065 378821 0.7065 down up incorrect
RELIW.US Reliance Global Group Inc 20251208 0 0.03 0.033 0.03 0.033 5817 0.033 up down incorrect
RELL.US Richardson Electronics Ltd 20251208 0 10.62 11.07 10.3301 10.96 47516 10.8993 up up correct
RELY.US Remitly Global Inc. Common Stock 20251208 0 13.51 13.615 13.32 13.51 3817577 13.51
REPL.US Replimune Group Inc 20251208 0 10.7 11.085 10.47 10.73 1306311 10.73 up up correct
RETO.US ReTo Eco 20251208 0 3.96 3.96 2.91 3.12 115614 3.12 down down correct
REYN.US Reynolds Consumer Products Inc 20251208 0 24.01 24.06 23.69 23.81 810600 23.575 down down correct
RFIL.US RF Industries Ltd 20251208 0 6.05 6.1999 5.87 5.97 25021 5.97 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20251208 0 16.03 17.2 15.73 16.98 165200 16.98 up up correct
RGCO.US RGC Resources Inc 20251208 0 22.15 22.42 21.94 21.94 12031 21.7243 down down correct
RGEN.US Repligen Corporation 20251208 0 163.68 164.54 160.11 160.81 520605 160.81 down down correct
RGLD.US Royal Gold Inc 20251208 0 203.42 204.362 198.14 198.33 754518 197.9062 down down correct
RGNX.US REGENXBIO Inc 20251208 0 13.44 13.9899 13.08 13.24 492331 13.24 down down correct
RGP.US Resources Connection Inc 20251208 0 4.88 4.93 4.77 4.87 288500 4.7824 down down correct
RIBT.US RiceBran Technologies 20251208 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RICK.US RCI Hospitality Holdings Inc 20251208 0 26.05 26.4 25 25.16 87900 25.0959 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20251208 0 47.87 48 39.6 43.4 1003654 43.4 down down correct
RILY.US B. Riley Financial Inc 20251208 0 3.85 3.98 3.73 3.96 748908 3.96 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20251208 0 24.179 24.1999 24.1001 24.1001 6138 23.767 down down correct
RILYN.US B. Riley Financial Inc 20251208 0 19.71 19.73 19.48 19.544 3500 19.206 down down correct
RILYP.US B. Riley Financial Inc 20251208 0 3.95 3.9599 3.75 3.93 8542 3.93 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20251208 0 12.14 12.42 11.82 12.19 16700 11.9193 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20251208 0 9.67 9.96 9.5 9.92 14848 9.7042 up up correct
RIOT.US Riot Blockchain Inc 20251208 0 15.13 15.405 14.76 14.96 12472000 14.96 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20251208 0 17.565 17.71 17.04 17.61 41828700 17.61 up up correct
RKDA.US Arcadia Biosciences Inc 20251208 0 3.6 3.85 3.5859 3.84 24259 3.84 up up correct
RKLB.US Rocket Lab USA Inc. 20251208 0 50.08 52.37 49.22 51.56 21748500 51.56 up up correct
RLAY.US Relay Therapeutics Inc 20251208 0 7.84 7.95 7.555 7.63 1069731 7.63 down down correct
RLMD.US Relmada Therapeutics Inc 20251208 0 4.28 4.35 3.95 4.17 883344 4.17 down down correct
RLYB.US Rallybio Corporation Common Stock 20251208 0 0.63 0.6823 0.63 0.6794 29357 5.4352 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20251208 0 13.63 13.63 13.5 13.57 8700 13.4253 down up incorrect
RMBS.US Rambus Inc 20251208 0 102.09 104.59 101.84 104.07 1205498 104.07 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20251208 0 1.6104 1.6391 1.6001 1.61 17744 1.61 down down correct
RMNI.US Rimini Street Inc 20251208 0 4.17 4.19 4 4.065 367971 4.065 down down correct
RMR.US The RMR Group Inc 20251208 0 15.6 15.63 15.415 15.46 122456 15.0265 down down correct
RMTI.US Rockwell Medical Inc 20251208 0 0.993 0.993 0.8694 0.9096 736952 0.9096 down down correct
RNA.US Avidity Biosciences Inc 20251208 0 71.7 71.76 71.18 71.26 3449977 71.26 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20251208 0 8.36 8.6906 8.245 8.35 7520 8.35 down down correct
RNST.US Renasant Corporation 20251208 0 36.4 36.635 36.12 36.23 515937 36.0067 down down correct
RNW.US Renew Energy Global PLC 20251208 0 7.57 7.595 7.52 7.56 594040 7.56 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20251208 0 0.0082 0.0082 0.0082 0.0082 1000 0.0082
RNXT.US RenovoRx Inc. Common Stock 20251208 0 0.95 0.9782 0.9201 0.9421 149120 0.9421 down down correct
ROAD.US Construction Partners Inc 20251208 0 103.86 106.05 101.5 104.21 715374 104.21 up up correct
ROCK.US Gibraltar Industries Inc 20251208 0 49.75 50.145 48.85 49.13 188768 49.13 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20251208 0 21.02 21.475 20.97 20.99 5831900 20.99 down down correct
ROKU.US Roku Inc 20251208 0 100.87 102.8499 100.27 101.7 2877550 101.7 up up correct
ROOT.US Root Inc 20251208 0 80.49 80.99 78.35 80.305 301668 80.305 down down correct
ROST.US Ross Stores Inc 20251208 0 178.34 179.42 177.55 178.19 2553900 177.785 down down correct
RPAY.US Repay Holdings Corporation 20251208 0 3.51 3.51 3.365 3.41 2418750 3.41 down down correct
RPD.US Rapid7 Inc 20251208 0 16.1 16.283 15.73 16.09 988361 16.09 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20251208 0 4.02 4.09 3.935 3.98 75062 3.98 down down correct
RPRX.US Royalty Pharma plc 20251208 0 39.78 39.78 38.6 38.67 4338293 38.4685 down down correct
RPTX.US Repare Therapeutics Inc 20251208 0 2.22 2.22 2.145 2.15 455454 2.15 down down correct
RRBI.US Red River Bancshares Inc 20251208 0 70.32 76.125 69.94 71.1 29225 71.1 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20251208 0 3.97 3.99 3.88 3.91 193661 3.91 down down correct
RRR.US Red Rock Resorts Inc 20251208 0 56.48 56.88 55.92 56.21 567700 55.1233 down down correct
RSSS.US Research Solutions Inc 20251208 0 2.99 3.1 2.86 2.93 85674 2.93 down up incorrect
RSVR.US Reservoir Media Inc 20251208 0 7.43 7.5 7.33 7.34 27964 7.34 down up incorrect
RSVRW.US Reservoir Media Management Inc 20251208 0 0.38 0.38 0.38 0.38 100 0.38
RUN.US Sunrun Inc 20251208 0 17.7 18.08 17.4 18.06 4954350 18.06 up up correct
RUSHA.US Rush Enterprises Inc 20251208 0 55.07 55.32 53.8943 54.4 337213 54.2572 down down correct
RUSHB.US Rush Enterprises Inc 20251208 0 55.67 55.67 54.34 54.51 32698 54.3519 down down correct
RVMD.US Revolution Medicines Inc 20251208 0 80 81.487 78.67 80.06 2532500 80.06 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20251208 0 0.6227 0.6397 0.601 0.6247 3576239 0.6247 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20251208 0 0.0097 0.01 0.007 0.0087 136228 0.0087 down down correct
RVSB.US Riverview Bancorp Inc 20251208 0 5.09 5.375 5.01 5.14 93360 5.1196 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20251208 0 9.15 9.25 9.1 9.18 379698 9.18 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20251208 0 4.975 5.0899 4.68 4.82 34939566 4.82 down down correct
RXST.US RxSight Inc. Common Stock 20251208 0 12.7 12.84 12.32 12.56 1050036 12.56 down down correct
RXT.US Rackspace Technology Inc 20251208 0 1.03 1.05 0.9923 1.04 1452503 1.04 up up correct
RYAAY.US Ryanair Holdings plc 20251208 0 67.185 67.64 65.985 66.11 1216833 65.6746 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20251208 0 106.47 106.47 104.08 105.18 424982 105.18 down down correct
RZB.US Reinsurance Group of America Incorporated 20251208 0 24.82 24.95 24.82 24.89 15208 24.5367 up up correct
RZLT.US Rezolute Inc 20251208 0 10.5 10.535 9.885 10.17 2614086 10.17 down down correct
SABR.US Sabre Corporation 20251208 0 1.64 1.64 1.49 1.5 6693055 1.5 down down correct
SABS.US SAB Biotherapeutics Inc 20251208 0 4 4.0101 3.3 3.55 448265 3.55 down down correct
SABSW.US SAB Biotherapeutics Inc 20251208 0 0.022 0.0253 0.022 0.0253 2985 0.0253 up up correct
SAFT.US Safety Insurance Group Inc 20251208 0 74.53 74.62 73.875 74.38 74191 73.4985 down up incorrect
SAIA.US Saia Inc 20251208 0 335.69 339.79 329.83 331.58 476013 331.58 down down correct
SALM.US Salem Media Group Inc 20251208 0 0.518 0.518 0.49 0.5 6823 0.5 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20251208 0 14.77 14.85 14.48 14.52 31624 14.323 down down correct
SANA.US Sana Biotechnology Inc 20251208 0 5.37 5.427 4.61 4.63 5082624 4.63 down down correct
SANM.US Sanmina Corporation 20251208 0 163.35 167.06 158.91 160.96 938237 160.96 down down correct
SANW.US S&W Seed Company 20251208 0 0.1087 0.1087 0.0625 0.0625 2275 0.0625 down down correct
SATS.US EchoStar Corporation 20251208 0 86.05 90.4 85.53 88.26 10586900 88.26 up up correct
SAVA.US Cassava Sciences Inc 20251208 0 3.19 3.2556 3.13 3.2 498685 3.2 up down incorrect
SBAC.US SBA Communications Corporation 20251208 0 189.24 192.04 187.6142 190.98 852345 190.98 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20251208 0 32.64 33.23 32.45 32.66 907220 32.4695 up up correct
SBET.US Sharplink Gaming Ltd 20251208 0 11.14 11.35 10.75 11.06 8030760 11.06 down down correct
SBFG.US SB Financial Group Inc 20251208 0 21.23 21.58 21.23 21.42 7296 21.2626 up up correct
SBGI.US Sinclair Broadcast Group Inc 20251208 0 14.34 14.6963 14.29 14.66 300686 14.66 up up correct
SBLK.US Star Bulk Carriers Corp 20251208 0 20.5 20.59 20.02 20.04 1003165 20.04 down down correct
SBNY.US Signature Bank 20251208 0 0.77 0.87 0.61 0.84 564970 0.84 up up correct
SBRA.US Sabra Health Care REIT Inc 20251208 0 19.18 19.4 19.095 19.24 4083255 18.955 up up correct
SBSI.US Southside Bancshares Inc 20251208 0 30.85 30.92 30 30.72 105200 30.3839 down down correct
SBUX.US Starbucks Corporation 20251208 0 85.13 85.5 83.14 83.41 10277590 82.8755 down down correct
SCHL.US Scholastic Corporation 20251208 0 28.5 28.745 27.47 27.84 342044 27.6834 down down correct
SCKT.US Socket Mobile Inc 20251208 0 1.29 1.29 1.24 1.25 9400 1.25 down up incorrect
SCPS.US Scopus BioPharma Inc 20251208 0 0.0006 0.0006 0.0006 0.0006 3000 0.0006
SCSC.US ScanSource Inc 20251208 0 41.39 41.39 40.55 40.72 161799 40.72 down down correct
SCVL.US Shoe Carnival Inc 20251208 0 17.37 17.685 16.95 17.01 1059082 16.8766 down down correct
SCYX.US SCYNEXIS Inc 20251208 0 0.655 0.6695 0.65 0.6511 318502 0.6511 down down correct
SDGR.US Schrödinger Inc 20251208 0 18.02 18.35 17.59 17.76 723367 17.76 down down correct
SEAC.US SeaChange International Inc 20251208 0 6.1 6.1 6.1 6.1 0 6.1
SEAT.US Vivid Seats Inc. Class A Common Stock 20251208 0 7.74 7.74 7.222 7.32 144800 7.32 down down correct
SEATW.US Vivid Seats Inc. Warrant 20251208 0 0.04 0.04 0.038 0.04 1000 0.04
SEDG.US SolarEdge Technologies Inc 20251208 0 29.95 30.65 29.1051 30.43 3027053 30.43 up up correct
SEED.US Origin Agritech Limited 20251208 0 1.37 1.64 1.3501 1.56 183180 1.56 up up correct
SEER.US Seer Inc 20251208 0 1.89 1.93 1.84 1.85 181583 1.85 down down correct
SEIC.US SEI Investments Company 20251208 0 80.98 81.35 80.37 80.9 638669 80.4042 down down correct
SELF.US Global Self Storage Inc 20251208 0 5.03 5.12 5 5.1 41444 5.0257 up up correct
SENEA.US Seneca Foods Corporation 20251208 0 112.57 112.8 109.05 109.9 49426 109.9 down down correct
SENEB.US Seneca Foods Corporation 20251208 0 108.73 108.73 108.68 108.68 300 108.68 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20251208 0 3.05 3.14 2.99 3.05 40719 3.05
SFBC.US Sound Financial Bancorp Inc 20251208 0 44.26 44.44 44.14 44.44 26738 44.2286 up up correct
SFBS.US ServisFirst Bancshares Inc 20251208 0 72.71 73.98 72.25 73.47 300349 73.0811 up up correct
SFIX.US Stitch Fix Inc 20251208 0 5.085 5.295 4.97 5.04 3157020 5.04 down down correct
SFM.US Sprouts Farmers Market Inc 20251208 0 85.55 85.765 83.03 83.5 2397962 83.5 down down correct
SFNC.US Simmons First National Corporation 20251208 0 18.76 18.965 18.64 18.87 1213870 18.6652 up up correct
SFST.US Southern First Bancshares Inc 20251208 0 52.3 52.83 52.01 52.49 66480 52.49 up up correct
SGA.US Saga Communications Inc 20251208 0 11.54 11.6881 11.54 11.55 6529 11.3234 up up correct
SGBX.US SG Blocks Inc 20251208 0 4.05 4.5 3.71 3.77 3015646 3.77 down up incorrect
SGC.US Superior Group of Companies Inc 20251208 0 9.79 10.19 9.75 9.77 74538 9.6387 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20251208 0 8.05 8.75 7.9043 8.53 265996 8.53 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20251208 0 9.74 11.059 9.72 10.57 6079700 10.57 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20251208 0 0.5076 0.509 0.4857 0.5041 3970693 0.5041 down down correct
SGRP.US SPAR Group Inc 20251208 0 0.88 0.88 0.86 0.8644 97438 0.8644 down down correct
SGRY.US Surgery Partners Inc 20251208 0 17.19 17.33 16.61 16.72 3147878 16.72 down down correct
SHBI.US Shore Bancshares Inc 20251208 0 17.75 17.96 17.7301 17.77 138390 17.6554 up up correct
SHC.US Sotera Health Company 20251208 0 16.67 16.79 16.41 16.6 4678800 16.6 down down correct
SHEN.US Shenandoah Telecommunications Company 20251208 0 11.37 11.44 11.18 11.24 433775 11.24 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20251208 0 10.52 10.6 10.262 10.43 289669 10.2865 down up incorrect
SHLS.US Shoals Technologies Group Inc 20251208 0 8.03 8.168 7.685 8.02 3628000 8.02 down down correct
SHO.US PI 20251208 0 19.02 19.2 18.88 19.2 3284 18.8454 up up correct
SHOO.US Steven Madden Ltd 20251208 0 43.98 44.26 42.83 43.08 729449 42.8726 down down correct
SIBN.US SI 20251208 0 19.85 19.85 18.89 19 570933 19 down down correct
SIEB.US Siebert Financial Corp 20251208 0 2.97 2.97 2.82 2.87 30538 2.87 down down correct
SIFY.US Sify Technologies Limited 20251208 0 11.19 11.77 10.85 10.91 29600 10.91 down down correct
SIGA.US SIGA Technologies Inc 20251208 0 6.24 6.285 6.13 6.15 252992 6.15 down down correct
SIGI.US Selective Insurance Group Inc 20251208 0 77.46 77.65 76.4101 76.72 567468 76.3441 down up incorrect
SIGIP.US Selective Insurance Group Inc 20251208 0 16.88 16.88 16.71 16.78 2500 16.5004 down up incorrect
SILC.US Silicom Ltd 20251208 0 14.64 14.73 14.3099 14.65 6688 14.65 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20251208 0 92.98 93.98 91.12 92.85 283641 92.4965 down down correct
SINT.US Sintx Technologies Inc 20251208 0 4.34 4.46 3.966 4.21 279000 4.21 down down correct
SIRI.US Sirius XM Holdings Inc 20251208 0 21.95 22.02 21.6 21.73 2564700 21.4551 down down correct
SISI.US Shineco Inc 20251208 0 0.2 0.2 0.2 0.2 0 0.2
SITM.US SiTime Corporation 20251208 0 360.46 366.3 355.68 361.95 296200 361.95 up up correct
SJ.US Scienjoy Holding Corporation 20251208 0 0.56 0.5675 0.5052 0.55 22018 0.55 down down correct
SKIN.US The Beauty Health Company 20251208 0 1.48 1.48 1.365 1.47 910284 1.47 down down correct
SKYT.US SkyWater Technology Inc 20251208 0 18.42 19.57 18.2625 18.97 1456157 18.97 up up correct
SKYW.US SkyWest Inc 20251208 0 103.77 104.45 103.11 103.39 229534 103.39 down down correct
SLAB.US Silicon Laboratories Inc 20251208 0 142.47 143.29 138 139.27 269095 139.27 down down correct
SLDB.US Solid Biosciences Inc 20251208 0 5.84 5.86 5.57 5.71 671783 5.71 down down correct
SLGL.US Sol 20251208 0 39.46 42 39.46 41.99 6800 41.99 up up correct
SLGN.US Silgan Holdings Inc 20251208 0 38.54 38.74 38.34 38.39 1016600 38.39 down down correct
SLM.US SLM Corporation 20251208 0 30.62 31.06 30.26 30.85 3101300 30.6458 up up correct
SLMBP.US SLM Corporation 20251208 0 73.77 73.8795 73.2957 73.86 3153 72.4583 up up correct
SLN.US Silence Therapeutics plc 20251208 0 6.98 7.0896 6.54 6.91 459391 6.91 down down correct
SLNG.US Stabilis Solutions Inc 20251208 0 4.94 5.05 4.94 4.98 7000 4.98 up up correct
SLNH.US Soluna Holdings Inc 20251208 0 1.66 1.7 1.59 1.6 2003189 1.6 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20251208 0 9.25 10.1 9.25 9.94 20474 9.94 up up correct
SLNO.US Soleno Therapeutics Inc 20251208 0 52.32 52.64 50.59 51.18 1623973 51.18 down down correct
SLP.US Simulations Plus Inc 20251208 0 19.91 19.95 19.41 19.55 346400 19.55 down down correct
SLRC.US SLR Investment Corp 20251208 0 16.02 16.11 15.965 16.02 353342 15.6095
SLRX.US Salarius Pharmaceuticals Inc 20251208 0 0.8682 0.8682 0.8131 0.83 418249 0.83 down down correct
SLS.US SELLAS Life Sciences Group Inc 20251208 0 1.87 2 1.75 1.82 10603350 1.82 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20251208 0 24.9 24.9 24.9 24.9 100 24.8673
SMBC.US Southern Missouri Bancorp Inc 20251208 0 58.07 59.19 57.92 58.61 45164 58.3837 up up correct
SMBK.US SmartFinancial Inc 20251208 0 37.42 37.74 36.87 37.15 67308 37.0785 down down correct
SMCI.US Super Micro Computer Inc 20251208 0 35.15 35.88 34.7201 35.37 21290279 35.37 up up correct
SMID.US Smith 20251208 0 33.73 34.0999 31.909 32.28 10053 32.28 down down correct
SMIT.US Schmitt Industries Inc 20251208 0 0.0155 0.0155 0.0155 0.0155 0 0.0155
SMLR.US Semler Scientific Inc. Common Stock 20251208 0 18.83 19.82 18.4 19.77 368988 19.77 up up correct
SMMT.US Summit Therapeutics Inc 20251208 0 18.44 18.74 18.15 18.625 3176600 18.625 up up correct
SMPL.US The Simply Good Foods Company 20251208 0 18.85 19.14 18.54 18.6 1475729 18.6 down down correct
SMSI.US Smith Micro Software Inc 20251208 0 0.6324 0.635 0.6128 0.6298 64112 0.6298 down down correct
SMTC.US Semtech Corporation 20251208 0 79.63 81 78.79 79.28 1395247 79.28 down down correct
SMTI.US Sanara MedTech Inc 20251208 0 21.96 22.55 21.75 21.76 26600 21.76 down down correct
SNAX.US Stryve Foods Inc 20251208 0 0.002 0.002 0.002 0.002 1400 0.002
SNBR.US Sleep Number Corporation 20251208 0 6.72 7.86 6.65 7.57 1195535 7.57 up up correct
SNCR.US Synchronoss Technologies Inc 20251208 0 8.64 8.65 8.45 8.51 331231 8.51 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20251208 0 14.36 14.43 13.9556 14.18 575893 14.18 down down correct
SND.US Smart Sand Inc 20251208 0 3.93 4.5128 3.88 4.5 1455951 4.5 up up correct
SNDL.US Sundial Growers Inc 20251208 0 1.69 1.72 1.66 1.68 1086544 1.68 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20251208 0 20.32 20.47 19.43 19.98 2370685 19.98 down up incorrect
SNES.US SenesTech Inc 20251208 0 2.81 2.8721 2.7001 2.76 36019 2.76 down up incorrect
SNEX.US StoneX Group Inc 20251208 0 94.06 94.06 91.295 91.77 304823 91.77 down up incorrect
SNFCA.US Security National Financial Corporation 20251208 0 8.52 8.6456 8.51 8.53 23793 8.53 up down incorrect
SNGX.US Soligenix Inc 20251208 0 1.62 1.62 1.51 1.58 404700 1.58 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20251208 0 3.53 3.5758 3.47 3.505 21611 3.505 down down correct
SNPS.US Synopsys Inc 20251208 0 467.77 468.8171 460.14 465.75 2172401 465.75 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20251208 0 33.85 33.93 32.97 33.68 31900 33.68 down down correct
SNSE.US Sensei Biotherapeutics Inc 20251208 0 8.99 8.99 8.03 8.24 86009 8.24 down down correct
SNT.US Senstar Technologies Ltd. 20251208 0 2.94 3.36 2.8856 3.33 98632 3.33 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20251208 0 2.14 2.4827 2.14 2.37 28813 2.37 up up correct
SNY.US Sanofi 20251208 0 48.65 48.72 48.22 48.44 2617100 48.44 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20251208 0 27.73 27.83 27.05 27.61 65462200 27.61 down down correct
SOHO.US Sotherly Hotels Inc 20251208 0 2.1818 2.19 2.1728 2.19 36870 2.19 up up correct
SOHOB.US Sotherly Hotels Inc 20251208 0 16.9616 16.9616 16.8 16.8401 14467 16.8401 down down correct
SOHON.US Sotherly Hotels Inc 20251208 0 15.16 15.185 15.15 15.1785 2670 15.1785 up up correct
SOHOO.US Sotherly Hotels Inc 20251208 0 17.38 17.38 17.2278 17.2278 6530 17.2278 down down correct
SOHU.US Sohu.com Limited 20251208 0 15.6 15.69 15.215 15.41 45836 15.41 down down correct
SONM.US Sonim Technologies Inc 20251208 0 6.3 6.8607 6.12 6.355 36611 6.355 up up correct
SONO.US Sonos Inc 20251208 0 19.18 19.45 18.92 19.03 1487800 19.03 down down correct
SOPA.US Society Pass Incorporated Common Stock 20251208 0 1.51 1.52 1.39 1.46 120997 1.46 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20251208 0 4.81 5 4.62 4.87 98770 4.87 up up correct
SOTK.US Sono 20251208 0 3.71 3.933 3.7 3.89 7458 3.89 up up correct
SPCB.US SuperCom Ltd 20251208 0 9.45 9.58 9.05 9.26 35745 9.26 down down correct
SPFI.US South Plains Financial Inc 20251208 0 38.95 39.1 38.61 38.8 61400 38.6417 down down correct
SPNS.US Sapiens International Corporation N.V 20251208 0 43.38 43.38 43.27 43.28 210198 43.28 down down correct
SPOK.US Spok Holdings Inc 20251208 0 13.04 13.17 13.01 13.01 203863 13.01 down down correct
SPRB.US Spruce Biosciences Inc 20251208 0 82.66 83 78.6 81.68 90451 81.68 down down correct
SPRO.US Spero Therapeutics Inc 20251208 0 2.29 2.36 2.27 2.31 323470 2.31 up up correct
SPSC.US SPS Commerce Inc 20251208 0 84.89 84.89 83.17 84.25 478182 84.25 down down correct
SPT.US Sprout Social Inc 20251208 0 10.73 10.78 10.49 10.66 694332 10.66 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20251208 0 1.71 1.72 1.6301 1.65 1219270 1.65 down down correct
SPWR.US SunPower Corporation 20251208 0 1.6 1.605 1.555 1.57 692571 1.57 down down correct
SQFT.US Presidio Property Trust Inc 20251208 0 4.06 4.19 3.93 3.97 6124 3.97 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20251208 0 15.88 15.94 15.88 15.94 1500 15.7336 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20251208 0 22.46 22.95 22.32 22.94 1491300 22.94 up up correct
SRAX.US SRAX Inc 20251208 0 0.012 0.012 0.012 0.012 4608 0.012
SRCE.US 1st Source Corporation 20251208 0 64.04 65.345 63.135 64.11 106485 63.7355 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20251208 0 0.0038 0.0064 0.0038 0.0041 370006 0.0041 up up correct
SRPT.US Sarepta Therapeutics Inc 20251208 0 22.53 22.67 21.44 21.86 3809596 21.86 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20251208 0 55.81 55.81 55.81 55.81 0 54.3315
SRRK.US Scholar Rock Holding Corporation 20251208 0 45.88 46.32 45.005 45.25 1262566 45.25 down down correct
SRTS.US Sensus Healthcare Inc 20251208 0 3.89 3.99 3.76 3.77 131992 3.77 down down correct
SRZN.US Surrozen Inc. Common Stock 20251208 0 20.74 21.33 20.31 20.47 110449 20.47 down down correct
SRZNW.US Surrozen Inc. Warrant 20251208 0 0.019 0.019 0.0135 0.0135 6338 0.0135 down down correct
SSB.US South State Corporation 20251208 0 92.11 92.82 91.42 91.5 716000 90.9848 down down correct
SSBI.US Summit State Bank 20251208 0 11.1 11.17 10.89 10.91 19713 10.91 down down correct
SSKN.US STRATA Skin Sciences Inc 20251208 0 1.44 1.44 1.38 1.38 20000 1.38 down down correct
SSNC.US SS&C Technologies Holdings Inc 20251208 0 88.19 88.25 86.74 87.06 1186200 86.7478 down down correct
SSP.US The E.W. Scripps Company 20251208 0 4.35 4.5655 3.99 4.52 1829065 4.52 up up correct
SSRM.US SSR Mining Inc 20251208 0 21.2 21.55 20.83 21 2245628 21 down down correct
SSSS.US SuRo Capital Corp 20251208 0 9.41 9.61 9.3 9.44 157721 9.44 up up correct
SSTI.US ShotSpotter Inc 20251208 0 6.83 7.03 6.66 7.02 196630 7.02 up up correct
SSYS.US Stratasys Ltd 20251208 0 9.1 9.2 8.98 9.11 579846 9.11 up down incorrect
STAA.US STAAR Surgical Company 20251208 0 25.54 25.54 23.28 23.54 1430898 23.54 down down correct
STAB.US Statera Biopharma Inc 20251208 0 0.0001 0.0002 0.0001 0.0001 1875 0.0001
STBA.US S&T Bancorp Inc 20251208 0 40.35 40.87 40.245 40.41 179419 40.0786 up up correct
STEP.US StepStone Group Inc 20251208 0 62.91 63.01 61.645 62.35 606800 61.9784 down up incorrect
STGW.US MDC Partners Inc 20251208 0 5.73 5.7897 5.58 5.61 1675403 5.61 down down correct
STIM.US Neuronetics Inc 20251208 0 1.36 1.37 1.265 1.3 730217 1.3 down down correct
STKL.US SunOpta Inc 20251208 0 3.63 3.72 3.51 3.69 833978 3.69 up up correct
STKS.US The ONE Group Hospitality Inc 20251208 0 1.96 2.02 1.823 1.84 29936 1.84 down down correct
STLD.US Steel Dynamics Inc 20251208 0 165.35 167.89 164.565 166.14 847958 165.6543 up up correct
STNE.US StoneCo Ltd 20251208 0 14.906 15.2 14.71 14.88 5961809 14.88 down down correct
STOK.US Stoke Therapeutics Inc 20251208 0 31.285 33.3 30.9 33 1018100 33 up up correct
STRA.US Strategic Education Inc 20251208 0 80.1 80.1 75.825 76.61 189073 76.61 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20251208 0 98.58 98.79 98.46 98.53 550000 95.8367 down down correct
STRL.US Sterling Construction Company Inc 20251208 0 328.57 334 322.0901 324.62 417840 324.62 down down correct
STRO.US Sutro Biopharma Inc 20251208 0 8.62 8.75 7.88 8.495 90313 8.495 down down correct
STRR.US Star Equity Holdings Inc 20251208 0 10.403 10.49 10.26 10.43 4686 10.43 up up correct
STRRP.US Star Equity Holdings Inc 20251208 0 9.464 9.464 9.389 9.4 1000 9.1718 down down correct
STRS.US Stratus Properties Inc 20251208 0 21.9 22.01 21.35 21.35 7489 21.35 down down correct
STRT.US Strattec Security Corporation 20251208 0 78.99 79.99 76.9 77.44 48845 77.44 down up incorrect
STTK.US Shattuck Labs Inc 20251208 0 3.2 3.38 2.91 3.01 629043 3.01 down up incorrect
STX.US Seagate Technology Holdings plc 20251208 0 281 288.2699 278.669 285.41 3468970 284.6632 up down incorrect
SUNS.US SLR Senior Investment Corp 20251208 0 9.75 9.8 9.6 9.74 89200 9.4415 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20251208 0 46.32 47.26 45.75 47.16 919252 47.16 up up correct
SURG.US SurgePays Inc. Common Stock 20251208 0 1.79 1.88 1.695 1.72 66000 1.72 down down correct
SVA.US Sinovac Biotech Ltd 20251208 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20251208 0 1.81 1.83 1.79 1.82 1289746 1.8111 up up correct
SVRA.US Savara Inc 20251208 0 6.416 6.78 6.36 6.47 2348023 6.47 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20251208 0 0.05 0.06 0.05 0.05 20400 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20251208 0 2.08 2.11 1.9 1.95 149119 1.95 down down correct
SWBI.US Smith & Wesson Brands Inc 20251208 0 11 11.5 10.68 10.76 1684700 10.6278 down down correct
SWIM.US Latham Group Inc 20251208 0 7.15 7.28 7.05 7.15 509390 7.15
SWKH.US SWK Holdings Corporation 20251208 0 17.04 17.04 16.925 16.98 3519 16.98 down down correct
SWKS.US Skyworks Solutions Inc 20251208 0 69.385 70.3099 68.61 69.21 2583678 68.388 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20251208 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20251208 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20251208 0 1.41 1.43 1.3501 1.38 242 207 down down correct
SY.US So 20251208 0 3.14 3.225 3.13 3.17 323664 3.17 up up correct
SYBT.US Stock Yards Bancorp Inc 20251208 0 67.04 67.73 66.515 67.34 207832 67.0285 up up correct
SYBX.US Synlogic Inc 20251208 0 1.06 1.09 1.03 1.04 25771 1.04 down down correct
SYNA.US Synaptics Incorporated 20251208 0 78 78.555 77.19 78 548423 78
SYPR.US Sypris Solutions Inc 20251208 0 2.07 2.15 2.07 2.13 20844 2.13 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20251208 0 0.0008 0.0008 0.0005 0.0008 15613 0.0008
SZZLU.US Sizzle Acquisition Corp. Unit 20251208 0 10.27 10.27 10.27 10.27 0 10.27
TACO.US Del Taco Restaurants Inc 20251208 0 10.13 10.14 10.13 10.14 2335 10.14 up up correct
TACT.US TransAct Technologies Incorporated 20251208 0 4.48 4.65 4.4676 4.51 99019 4.51 up up correct
TAIT.US Taitron Components Incorporated 20251208 0 1.07 1.14 1.07 1.13 42427 1.1023 up down incorrect
TAKMX.US TAKMX 20251208 0 8.36 8.36 8.36 8.36 0 8.1986
TALK.US Talkspace Inc 20251208 0 3.09 3.15 3.06 3.13 669033 3.13 up down incorrect
TALKW.US Talkspace Inc 20251208 0 0.0412 0.0459 0.0396 0.0459 3411 0.0459 up down incorrect
TANH.US Tantech Holdings Ltd 20251208 0 1.09 1.123 1.04 1.11 44830 1.11 up down incorrect
TAOP.US Taoping Inc 20251208 0 2.41 2.71 2.4 2.47 96200 2.47 up up correct
TARA.US Protara Therapeutics Inc 20251208 0 5.62 5.81 5.56 5.72 1439677 5.72 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20251208 0 82.69 83.78 81.5 82.23 464100 82.23 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20251208 0 12.31 12.355 12.035 12.17 293862 12.17 down down correct
TATT.US TAT Technologies Ltd 20251208 0 39.13 39.8 38.71 39.17 82100 39.17 up up correct
TAYD.US Taylor Devices Inc 20251208 0 47.645 49.46 47.645 48.5 3098 48.5 up up correct
TBBK.US The Bancorp Inc 20251208 0 65.99 67.58 65.34 66.39 429548 66.39 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20251208 0 3.98 4.06 3.95 4.05 1763766 4.05 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20251208 0 19.95 19.95 19.76 19.85 82000 19.5508 down down correct
TBLT.US ToughBuilt Industries Inc 20251208 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20251208 0 18.7 18.85 18.03 18.12 303008 18.12 down up incorrect
TC.US TuanChe ADR 20251208 0 18 18 16.2 17.64 6800 17.64 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20251208 0 93.41 94.12 92.4 93.29 524605 93.29 down down correct
TCBIO.US Texas Capital Bancshares Inc 20251208 0 20.84 20.972 20.565 20.62 19100 20.2889 down down correct
TCBK.US TriCo Bancshares 20251208 0 47.95 48.4162 47.605 48.09 116794 47.7311 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20251208 0 16 16.02 16 16.02 4552 16.02 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20251208 0 38.9 39.1 38 38.15 80023 38.15 down down correct
TCCO.US Technical Communications Corporation 20251208 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20251208 0 27.88 27.93 27.4 27.75 327575 27.75 down down correct
TCOM.US Trip.com Group Limited 20251208 0 70.59 70.69 69.74 70.15 2461449 70.15 down down correct
TCPC.US BlackRock TCP Capital Corp 20251208 0 6.12 6.18 6.085 6.11 391128 5.8498 down down correct
TCRX.US Tscan Therapeutics Inc 20251208 0 1.09 1.11 0.91 1 1896163 1 down down correct
TCX.US Tucows Inc 20251208 0 20.8 21.62 20.4 20.65 28410 20.65 down down correct
TDAC.US Trident Acquisitions Corp 20251208 0 10.4509 10.4509 10.4509 10.4509 692 10.4509
TDACU.US Trident Acquisitions Corp 20251208 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20251208 0 19.3 19.5 19.3 19.32 34846 18.9596 up up correct
TDUP.US ThredUp Inc 20251208 0 8.75 8.75 8.41 8.49 1852432 8.49 down down correct
TEAM.US Atlassian Corporation Plc 20251208 0 160.6 162.4 159.31 160.74 2009989 160.74 up up correct
TECH.US Bio 20251208 0 61.68 61.69 59.95 60.29 2070615 60.209 down down correct
TECTP.US Tectonic Financial Inc 20251208 0 10.98 11 10.98 11 700 10.7027 up up correct
TELA.US TELA Bio Inc 20251208 0 1.16 1.1955 1.1 1.13 133226 1.13 down down correct
TENB.US Tenable Holdings Inc 20251208 0 26.48 26.76 26.33 26.48 1051456 26.48
TENX.US Tenax Therapeutics Inc 20251208 0 9.83 10.55 9.74 10.3 325848 10.3 up up correct
TER.US Teradyne Inc 20251208 0 203.06 205 201.48 202.99 2100000 202.9052 down down correct
TERN.US Terns Pharmaceuticals Inc 20251208 0 31.53 45 30.12 40.23 13539140 40.23 up up correct
TFC.US PR 20251208 0 18.92 18.99 18.86 18.9801 85584 18.6907 up up correct
TFSL.US TFS Financial Corporation 20251208 0 14.12 14.21 13.765 13.85 1173480 13.85 down down correct
TGLS.US Tecnoglass Inc 20251208 0 51.67 51.99 51.03 51.12 436600 50.9713 down down correct
TGTX.US TG Therapeutics Inc 20251208 0 30.87 31.275 30.44 30.83 1488011 30.83 down up incorrect
TH.US Target Hospitality Corp 20251208 0 8.2 8.47 8.155 8.44 384435 8.44 up down incorrect
THFF.US First Financial Corporation 20251208 0 60.83 61.24 60.59 61.16 56228 60.5931 up down incorrect
THRM.US Gentherm Incorporated 20251208 0 36.74 36.86 35.55 36.32 137576 36.32 down down correct
THRY.US Thryv Holdings Inc 20251208 0 5.9 6 5.77 5.84 1854224 5.84 down down correct
TIGO.US Millicom International Cellular S.A 20251208 0 50.8 51.199 50.06 50.42 721500 49.681 down down correct
TIGR.US UP Fintech Holding Limited 20251208 0 9.25 9.43 9.1001 9.31 3191237 9.31 up up correct
TIL.US Instil Bio Inc 20251208 0 11.12 11.51 10.82 11.11 91760 11.11 down down correct
TILE.US Interface Inc 20251208 0 27.5 28.16 27.23 27.24 480478 27.24 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20251208 0 24.24 24.24 24.24 24.24 0 24.24
TIPRX.US Totl In Rl Est A 20251208 0 24.76 24.76 24.76 24.76 0 24.76
TIPT.US Tiptree Inc 20251208 0 18.19 18.19 17.15 17.47 375245 17.47 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20251208 0 25.12 25.12 25.12 25.12 0 25.12
TIRX.US Tian Ruixiang Holdings Ltd 20251208 0 0.8439 0.8439 0.7 0.7475 148371 0.7475 down up incorrect
TITN.US Titan Machinery Inc 20251208 0 16.07 16.22 15.6 15.81 223094 15.81 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20251208 0 2.01 2.19 1.98 2.11 33900 2.11 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20251208 0 4.85 4.87 4.56 4.58 54142 4.58 down down correct
TLF.US Tandy Leather Factory Inc 20251208 0 2.66 2.75 2.65 2.67 36749 1.5418 up up correct
TLIS.US Talis Biomedical Corporation 20251208 0 1.6 1.6 1.6 1.6 0 1.6
TLRY.US Tilray Inc 20251208 0 7.32 7.52 7.14 7.2 4124834 7.2 down down correct
TLS.US Telos Corporation 20251208 0 5.49 5.635 5.33 5.6 1220297 5.6 up up correct
TLSA.US Tiziana Life Sciences PLC 20251208 0 1.71 1.74 1.65 1.67 220500 1.67 down down correct
TMC.US TMC the metals company Inc 20251208 0 7.61 8.14 7.59 7.8 9863591 7.8 up up correct
TMCI.US Treace Medical Concepts Inc 20251208 0 2.75 2.84 2.59 2.61 704023 2.61 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20251208 0 1.57 1.83 1.56 1.7 747865 1.7 up up correct
TMDX.US TransMedics Group Inc 20251208 0 137.26 142.95 136.45 136.6 655700 136.6 down down correct
TMUS.US T 20251208 0 209.53 209.7 203.67 204.44 4613200 203.4617 down down correct
TNDM.US Tandem Diabetes Care Inc 20251208 0 21.01 21.28 20.2 20.74 973847 20.74 down down correct
TNGX.US Bctg Acquisition Corp 20251208 0 9.79 9.9299 9.45 9.6 1611711 9.6 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20251208 0 19.73 20.07 18.7 19.89 477400 19.89 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20251208 0 1.41 1.42 1.34 1.39 1564925 1.39 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20251208 0 3.06 3.21 3.04 3.18 1759902 3.18 up up correct
TOIIW.US The Oncology Institute Inc 20251208 0 0.1625 0.1625 0.12 0.12 1181 0.12 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20251208 0 0.7801 0.8274 0.7801 0.8175 1520 0.8175 up up correct
TOPS.US Top Ships Inc 20251208 0 6.02 6.05 6 6 2500 6 down down correct
TOUR.US Tuniu Corporation 20251208 0 0.725 0.788 0.72 0.7503 267899 0.7503 up up correct
TOWN.US TowneBank 20251208 0 34.23 34.53 34.13 34.32 338543 34.0476 up up correct
TPST.US Tempest Therapeutics Inc 20251208 0 3.15 3.2 3.04 3.11 99213 3.11 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20251208 0 10.42 11.07 10.41 11.04 153873 11.04 up up correct
TREE.US LendingTree Inc 20251208 0 56.39 56.39 54.25 54.52 135608 54.52 down down correct
TRIB.US Trinity Biotech plc 20251208 0 0.98 1.1 0.98 1.1 211900 1.1 up up correct
TRIL.US Trillium Therapeutics Inc 20251208 0 20.58 20.61 20.44 20.505 1425 20.505 down down correct
TRIN.US Trinity Capital Inc 20251208 0 15 15.29 14.95 15.28 1040643 14.4479 up up correct
TRIP.US TripAdvisor Inc 20251208 0 15.38 15.38 14.86 14.98 1457013 14.98 down down correct
TRMB.US Trimble Inc 20251208 0 83.42 83.91 81.34 81.77 1388958 81.77 down down correct
TRMD.US TORM plc 20251208 0 21.27 21.57 21.09 21.13 320947 21.13 down down correct
TRMK.US Trustmark Corporation 20251208 0 39.44 39.52 38.85 39.11 364701 38.8902 down up incorrect
TRNS.US Transcat Inc 20251208 0 53.97 54.605 51.78 52.14 123604 52.14 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20251208 0 1.89 1.9 1.8 1.85 698824 1.85 down down correct
TROO.US TROOPS Inc 20251208 0 1.43 1.66 1.38 1.54 72800 1.54 up up correct
TROW.US T. Rowe Price Group Inc 20251208 0 106.74 106.89 104.41 104.52 1636863 103.2546 down down correct
TRS.US TriMas Corporation 20251208 0 33.48 33.76 33.17 33.36 765900 33.3249 down down correct
TRST.US TrustCo Bank Corp NY 20251208 0 42.6 43.01 42.33 42.77 96958 42.4011 up up correct
TRTN.US PE 20251208 0 19.5 19.5 19.13 19.215 5901 19.215 down down correct
TRUE.US TrueCar Inc 20251208 0 2.16 2.185 2.14 2.15 407417 2.15 down down correct
TRUP.US Trupanion Inc 20251208 0 37.11 37.58 36.625 37.28 566702 37.28 up up correct
TRVG.US trivago N.V 20251208 0 3.11 3.13 2.92 2.92 40776 2.92 down down correct
TRVI.US Trevi Therapeutics Inc 20251208 0 13.66 13.66 12.851 12.98 1868856 12.98 down down correct
TRVN.US Trevena Inc 20251208 0 0.012 0.012 0.012 0.012 700 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20251208 0 28.6 28.95 27.975 28.68 38293 28.68 up up correct
TSBK.US Timberland Bancorp Inc 20251208 0 34.6 34.616 33.86 34.41 13560 34.1563 down up incorrect
TSCO.US Tractor Supply Company 20251208 0 54.01 54.19 53.24 53.34 5690900 53.1024 down down correct
TSEM.US Tower Semiconductor Ltd 20251208 0 117.32 119.94 116.165 118.3 1269861 118.3 up up correct
TSHA.US Taysha Gene Therapies Inc 20251208 0 5.12 5.54 5.1 5.45 4036304 5.45 up up correct
TSIFX.US TSIFX 20251208 0 2.93 2.93 2.93 2.93 0 2.93
TSLA.US Tesla Inc 20251208 0 447.45 449.75 435.25 439.58 69165800 439.58 down down correct
TTD.US The Trade Desk Inc 20251208 0 40.2 40.29 39.32 39.35 10925340 39.35 down down correct
TTEC.US TTEC Holdings Inc 20251208 0 3.6 3.75 3.53 3.72 317008 3.72 up up correct
TTEK.US Tetra Tech Inc 20251208 0 34.03 34.58 33.25 33.58 1877000 33.526 down down correct
TTGT.US TechTarget Inc 20251208 0 5.45 5.55 5.14 5.22 275300 5.22 down down correct
TTMI.US TTM Technologies Inc 20251208 0 74.93 76.22 74.03 75.43 1463777 75.43 up up correct
TTOO.US T2 Biosystems Inc 20251208 0 0.013 0.013 0.011 0.012 8200 0.012 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20251208 0 6.52 6.53 6.5 6.5 223823 6.5 down down correct
TTWO.US Take 20251208 0 248.52 248.95 245.99 247.28 1096187 247.28 down down correct
TUSK.US Mammoth Energy Services Inc 20251208 0 2.01 2.17 1.98 2.09 276705 2.09 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20251208 0 10.81 10.81 10.81 10.81 0 10.81
TVACW.US Thayer Ventures Acquisition Corporation 20251208 0 0.97 0.98 0.9024 0.98 534 0.98 up up correct
TVTX.US Travere Therapeutics Inc 20251208 0 35.605 35.79 34 34.29 1540033 34.29 down down correct
TW.US Tradeweb Markets Inc 20251208 0 107.55 107.6 104.86 105.42 846700 105.3003 down down correct
TWIN.US Twin Disc Incorporated 20251208 0 15.77 16.11 15.44 15.55 31784 15.5156 down down correct
TWST.US Twist Bioscience Corporation 20251208 0 33.2 33.24 31.39 32.22 1875105 32.22 down down correct
TXG.US 10x Genomics Inc 20251208 0 18.12 18.2 17.32 17.47 1373400 17.47 down down correct
TXMD.US TherapeuticsMD Inc 20251208 0 1.75 1.85 1.64 1.66 29100 1.66 down down correct
TXN.US Texas Instruments Incorporated 20251208 0 183.51 183.7 179.53 180.94 6427600 179.7666 down down correct
TXRH.US Texas Roadhouse Inc 20251208 0 166.72 167.445 164.66 165.05 636722 165.05 down down correct
TYRA.US Tyra Biosciences Inc 20251208 0 21.76 23.23 21.72 22.8 424499 22.8 up down incorrect
TZOO.US Travelzoo 20251208 0 6.9 6.93 6.8 6.89 65122 6.89 down up incorrect
UAL.US United Airlines Holdings Inc 20251208 0 105.33 105.37 103.66 104.5 6599700 104.5 down down correct
UBCP.US United Bancorp Inc 20251208 0 13.49 13.62 13.3116 13.51 6612 13.3259 up up correct
UBFO.US United Security Bancshares 20251208 0 9.96 10.05 9.9 9.92 24909 9.8035 down down correct
UBOH.US United Bancshares Inc 20251208 0 34 34 34 34 187 34
UBSI.US United Bankshares Inc 20251208 0 38.1 38.34 37.92 38 622881 37.6347 down up incorrect
UCL.US uCloudlink Group Inc 20251208 0 1.94 2.095 1.9 1.9 11854 1.9 down down correct
UCTT.US Ultra Clean Holdings Inc 20251208 0 26.52 27.242 26.41 26.82 495674 26.82 up up correct
UDMY.US Udemy Inc. Common Stock 20251208 0 5.33 5.37 5.22 5.26 1847090 5.26 down down correct
UEIC.US Universal Electronics Inc 20251208 0 3.24 3.245 3.13 3.14 144119 3.14 down down correct
UFCS.US United Fire Group Inc 20251208 0 35.13 35.13 33.53 34.64 119233 34.4579 down down correct
UFPI.US UFP Industries Inc 20251208 0 90.56 91.21 89.58 90.03 554000 89.7151 down down correct
UFPT.US UFP Technologies Inc 20251208 0 219.84 222.528 215.35 215.79 110453 215.79 down down correct
UG.US United 20251208 0 6.055 6.0656 5.89 5.89 16941 5.6841 down down correct
UGRO.US urban 20251208 0 0.227 0.235 0.221 0.228 10560 5.7 up down incorrect
UHAL.US AMERCO 20251208 0 52.49 53.13 52.16 52.4 252000 52.4 down up incorrect
UK.US Ucommune International Ltd 20251208 0 0.98 0.99 0.92 0.9702 13484 0.9702 down up incorrect
ULBI.US Ultralife Corporation 20251208 0 5.65 5.665 5.4 5.4 42536 5.4 down down correct
ULCC.US Frontier Group Holdings Inc 20251208 0 5.17 5.63 5.17 5.56 7492996 5.56 up up correct
ULH.US Universal Logistics Holdings Inc 20251208 0 16 16.575 15.02 15.14 57752 15.14 down down correct
ULTA.US Ulta Beauty Inc 20251208 0 611.84 611.84 575.4801 589.3 1747761 589.3 down up incorrect
UMBF.US UMB Financial Corporation 20251208 0 115.81 116.51 113.805 114.24 472127 113.8089 down up incorrect
UNB.US Union Bankshares Inc 20251208 0 23.1 23.48 22.9 23.48 10800 23.1416 up up correct
UNCY.US Unicycive Therapeutics Inc. 20251208 0 6.28 6.65 6.06 6.58 462117 6.58 up up correct
UNIT.US Uniti Group Inc 20251208 0 6.45 6.635 6.355 6.5 2217839 6.5 up up correct
UNTY.US Unity Bancorp Inc 20251208 0 52.13 52.81 51.85 52.5 26849 52.3389 up up correct
UONE.US Urban One Inc 20251208 0 1.17 1.25 1.17 1.19 890 11.9 up up correct
UONEK.US Urban One Inc 20251208 0 0.84 0.879 0.803 0.839 1817 8.39 down down correct
UPC.US Universe Pharmaceuticals INC 20251208 0 4.54 4.54 4.13 4.45 38098 4.45 down down correct
UPLD.US Upland Software Inc 20251208 0 1.67 1.67 1.5445 1.57 511118 1.57 down down correct
UPST.US Upstart Holdings Inc 20251208 0 46.95 47.75 46.1 46.91 3866100 46.91 down down correct
UPWK.US Upwork Inc 20251208 0 20.15 20.175 19.63 19.88 1888180 19.88 down down correct
URBN.US Urban Outfitters Inc 20251208 0 75.85 77.25 73.66 75.87 1918600 75.87 up up correct
URGN.US UroGen Pharma Ltd 20251208 0 23.37 23.74 22.815 23.08 971777 23.08 down down correct
UROY.US Uranium Royalty Corp 20251208 0 3.875 3.91 3.76 3.8 1391923 3.8 down down correct
USAU.US U.S. Gold Corp 20251208 0 16.7 16.9 16.46 16.64 184500 16.64 down down correct
USCB.US US Century Bank 20251208 0 18.37 18.7 17.965 18.36 21033 18.2437 down down correct
USEG.US U.S. Energy Corp 20251208 0 1.07 1.07 1 1.01 233335 1.01 down down correct
USIO.US Usio Inc 20251208 0 1.41 1.422 1.4 1.42 45670 1.42 up up correct
USLM.US United States Lime & Minerals Inc 20251208 0 121.64 124.07 120.24 120.73 60300 120.6626 down down correct
USQIX.US USQ Core Real Estate Fund 20251208 0 21.67 21.67 21.67 21.67 0 21.1108
USQSX.US USQ Core Real Estate Fund 20251208 0 21.8 21.8 21.8 21.8 0 21.8
UTHR.US United Therapeutics Corporation 20251208 0 488.97 489.99 474.59 479.51 468637 479.51 down down correct
UTMD.US Utah Medical Products Inc 20251208 0 56.17 56.3999 55.395 55.52 15816 55.2206 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20251208 0 0.001 0.001 0.001 0.001 0 0.001
UTSI.US UTStarcom Holdings Corp 20251208 0 2.46 2.46 2.46 2.46 1100 2.46
UVSP.US Univest Financial Corporation 20251208 0 33.46 33.85 32.56 33.34 145488 33.1297 down down correct
UXIN.US Uxin Limited 20251208 0 2.76 2.97 2.76 2.89 140400 2.89 up up correct
VABK.US Virginia National Bankshares Corporation 20251208 0 40.69 41.03 40.04 40.23 3267 39.8731 down down correct
VALN.US Valneva SE 20251208 0 9.03 9.18 8.92 8.92 43079 8.92 down up incorrect
VALU.US Value Line Inc 20251208 0 37.54 38.84 37.21 37.21 2144 36.8938 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20251208 0 0.0002 0.03 0.0002 0.0003 16767 0.0003 up up correct
VBNK.US VersaBank Common Shares 20251208 0 12.47 12.58 12.33 12.39 14252 12.3749 down down correct
VC.US Visteon Corporation 20251208 0 99.6 101.53 98.57 99.76 344100 99.369 up up correct
VCEL.US Vericel Corporation 20251208 0 36.81 37.58 36.15 37.3 1028576 37.3 up up correct
VCNX.US Vaccinex Inc 20251208 0 0.7 0.7 0.7 0.7 800 0.7
VCRRX.US Versus Capital Real Assets Fund LLC 20251208 0 28.65 28.65 28.65 28.65 0 28.0131
VCTR.US Victory Capital Holdings Inc 20251208 0 64.11 64.11 62.56 62.76 398922 62.2726 down down correct
VCYT.US Veracyte Inc 20251208 0 43.35 44.96 43.35 44.36 977468 44.36 up down incorrect
VECO.US Veeco Instruments Inc 20251208 0 32.7 32.8 31.99 32.14 496840 32.14 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20251208 0 2.18 2.23 2.01 2.08 240300 2.08 down down correct
VELO.US Velocity Acquisition Corp 20251208 0 5.7 6.1 5.2601 5.97 616728 5.97 up up correct
VEON.US VEON Ltd 20251208 0 50.56 50.8 50.06 50.45 41122 50.45 down down correct
VERA.US Vera Therapeutics Inc 20251208 0 44.88 47.1 43.5 45.03 2021578 45.03 up up correct
VERB.US Verb Technology Company Inc 20251208 0 3.1 3.18 2.85 2.96 440197 2.96 down down correct
VERI.US Veritone Inc 20251208 0 5.22 5.62 5.21 5.54 3351613 5.54 up up correct
VERO.US Venus Concept Inc 20251208 0 1.94 1.96 1.89 1.91 9500 1.91 down down correct
VERU.US Veru Inc 20251208 0 2.46 2.67 2.46 2.65 159392 2.65 up up correct
VERX.US Vertex Inc 20251208 0 19.63 19.75 19.235 19.33 1098300 19.33 down down correct
VFF.US Village Farms International Inc 20251208 0 3.375 3.44 3.19 3.21 1887572 3.21 down up incorrect
VFLEX.US VFLEX 20251208 0 27.47 27.47 27.47 27.47 0 27.1509
VG.US Vonage Holdings Corp 20251208 0 6.75 6.9 6.56 6.6 9112300 6.5818 down up incorrect
VIA.US Via Renewables Inc 20251208 0 32.32 32.36 29.74 30.98 574200 30.98 down up incorrect
VIASP.US Via Renewables Inc 20251208 0 25.52 25.55 25.45 25.52 32600 24.8579
VIAV.US Viavi Solutions Inc 20251208 0 18.45 18.895 18.06 18.59 5123935 18.59 up up correct
VICR.US Vicor Corporation 20251208 0 98.11 99.51 96.1 98.69 324825 98.69 up up correct
VINC.US Vincerx Pharma Inc 20251208 0 0.012 0.0123 0.012 0.0123 34890 0.0123 up up correct
VINP.US Vinci Partners Investments Ltd 20251208 0 12.11 12.45 12.11 12.32 15363 12.32 up up correct
VIOT.US Viomi Technology Co. Ltd 20251208 0 2.46 2.46 2.3 2.35 321982 2.35 down down correct
VIR.US Vir Biotechnology Inc 20251208 0 6.9 7.06 6.495 6.58 1918256 6.58 down down correct
VIRC.US Virco Mfg. Corporation 20251208 0 6.02 7.2311 6.01 6.915 83312 6.8891 up up correct
VIRT.US Virtu Financial Inc 20251208 0 35.27 35.6799 34.81 35.23 540285 35.0274 down down correct
VIRX.US Viracta Therapeutics Inc 20251208 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
VISL.US Vislink Technologies Inc 20251208 0 1.75 1.82 1.71 1.82 1800 1.82 up up correct
VITL.US Vital Farms Inc 20251208 0 31.45 32.051 30.57 31.73 1630000 31.73 up up correct
VIVE.US Viveve Medical Inc 20251208 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
VKTX.US Viking Therapeutics Inc 20251208 0 38.51 39.08 36.25 37.98 5055025 37.98 down down correct
VLGEA.US Village Super Market Inc 20251208 0 34.74 35.13 34.43 34.79 34804 34.5462 up down incorrect
VLN.US WT 20251208 0 0.0601 0.0601 0.06 0.06 10104 0.06 down up incorrect
VLY.US Valley National Bancorp 20251208 0 11.54 11.68 11.5 11.59 5965400 11.483 up down incorrect
VLYPO.US Valley National Bancorp 20251208 0 25.4 25.44 25.1201 25.216 5762 24.7222 down down correct
VLYPP.US Valley National Bancorp 20251208 0 25.46 25.48 25.3728 25.44 5272 24.926 down down correct
VMAR.US Vision Marine Technologies Inc 20251208 0 0.81 0.81 0.661 0.678 21418 27.12 down down correct
VMD.US Viemed Healthcare Inc 20251208 0 6.8 6.94 6.74 6.84 186917 6.84 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20251208 0 5.42 6.32 5.42 6.14 2575937 6.14 up up correct
VNET.US 21Vianet Group Inc 20251208 0 9.01 9.54 9 9.33 2911924 9.33 up up correct
VNO.US PO 20251208 0 14.85 14.9036 14.62 14.89 37150 14.6098 up up correct
VNOM.US Viper Energy Partners LP 20251208 0 40.14 40.9973 39.8884 40.03 1767194 39.5638 down down correct
VOD.US Vodafone Group Plc 20251208 0 12.65 12.66 12.44 12.5 4770200 12.5 down down correct
VOR.US Vor Biopharma Inc 20251208 0 8.18 8.57 7.99 8.36 245705 8.36 up up correct
VRA.US Vera Bradley Inc 20251208 0 2.2 2.24 2.02 2.11 957034 2.11 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20251208 0 1.06 1.1 1.03 1.05 66309 1.05 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20251208 0 8.82 9.4989 7.9 8.11 182588 8.11 down up incorrect
VRDN.US Viridian Therapeutics Inc 20251208 0 32.6 32.87 31.71 31.88 994338 31.88 down up incorrect
VREX.US Varex Imaging Corporation 20251208 0 11.6 11.69 11.4401 11.46 201653 11.46 down up incorrect
VRM.US Vroom Inc 20251208 0 19.54 22.18 19.19 22.18 6000 22.18 up down incorrect
VRME.US VerifyMe Inc 20251208 0 0.706 0.7683 0.7011 0.7545 334300 0.7545 up up correct
VRNS.US Varonis Systems Inc 20251208 0 30.63 31.88 30.3 31.53 2628901 31.53 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20251208 0 0.021 0.021 0.021 0.021 0 0.021
VRRM.US Verra Mobility Corporation 20251208 0 21.41 21.44 20.98 21.1 2108633 21.1 down down correct
VRSK.US Verisk Analytics Inc 20251208 0 220.6 221.125 216.141 218.96 1482745 218.5062 down down correct
VRSN.US VeriSign Inc 20251208 0 249 251.01 247.06 250.95 629270 250.0199 up up correct
VRTS.US Virtus Investment Partners Inc 20251208 0 163.14 163.14 157.6 159.17 88912 156.8675 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20251208 0 455.65 457.17 439.8 442.04 1504581 442.04 down down correct
VS.US Versus Systems Inc 20251208 0 1.3 1.37 1.297 1.297 40801 1.297 down down correct
VSAT.US Viasat Inc 20251208 0 35.55 37.17 35.125 36.98 1924422 36.98 up up correct
VSEC.US VSE Corporation 20251208 0 169.31 172.005 165.85 167.35 265369 167.2699 down up incorrect
VSSYW.US Versus Systems Inc 20251208 0 0.032 0.032 0.032 0.032 0 0.032
VSTA.US Vasta Platform Limited 20251208 0 4.92 4.98 4.92 4.97 3706 4.97 up up correct
VSTM.US Verastem Inc 20251208 0 10.5 10.5 9.951 10.25 1483533 10.25 down down correct
VTGN.US VistaGen Therapeutics Inc 20251208 0 4.45 4.55 4.11 4.29 761685 4.29 down down correct
VTRS.US Viatris Inc 20251208 0 10.99 11.29 10.94 11.09 9337100 11.09 up up correct
VTSI.US VirTra Inc 20251208 0 5 5 4.85 4.87 57437 4.87 down down correct
VTVT.US vTv Therapeutics Inc 20251208 0 28.078 31.5 28.078 30.51 10100 30.51 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20251208 0 8.89 9.1293 8.71 8.8 1862989 8.8 down down correct
VUZI.US Vuzix Corporation 20251208 0 2.8 2.92 2.765 2.91 1488392 2.91 up up correct
VVOS.US Vivos Therapeutics Inc 20251208 0 2.1 2.2 2.05 2.16 259500 2.16 up up correct
VVPR.US VivoPower International PLC 20251208 0 2.51 2.59 2.45 2.54 139500 2.54 up up correct
VXRT.US Vaxart Inc 20251208 0 0.35 0.37 0.35 0.37 712000 0.37 up up correct
VYGR.US Voyager Therapeutics Inc 20251208 0 4.35 4.3783 4.2315 4.32 502801 4.32 down down correct
VYNE.US VYNE Therapeutics Inc 20251208 0 0.3781 0.38 0.3702 0.3738 381216 0.3738 down down correct
WABC.US Westamerica Bancorporation 20251208 0 47.78 48.51 47.285 48.15 90426 47.7121 up down incorrect
WAFD.US Washington Federal Inc 20251208 0 32.21 32.72 32 32.27 504458 32.0036 up down incorrect
WAFDP.US Washington Federal Inc 20251208 0 16.88 16.99 16.742 16.89 20100 16.5917 up down incorrect
WAFU.US Wah Fu Education Group Limited 20251208 0 1.655 1.67 1.6 1.63 14422 1.63 down down correct
WAL.US PA 20251208 0 22.3 22.61 22.3 22.6 16113 22.3374 up up correct
WALD.US Waldencast Acquisition Corp 20251208 0 2.35 2.35 2.1602 2.19 144336 2.19 down down correct
WALDW.US Waldencast Acquisition Corp 20251208 0 0.05 0.05 0.047 0.047 400 0.047 down down correct
WASH.US Washington Trust Bancorp Inc 20251208 0 29.25 29.75 29.23 29.64 97720 29.0783 up up correct
WATT.US Energous Corporation 20251208 0 6.26 6.322 5.86 5.97 45100 5.97 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20251208 0 6.8 7.11 6.7 6.97 12656 6.97 up up correct
WB.US Weibo Corporation 20251208 0 10.44 10.49 10.165 10.24 1401930 10.24 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20251208 0 35.53 35.75 35.42 35.64 236659 35.64 up up correct
WDAY.US Workday Inc 20251208 0 220.78 224.29 220.08 221 2485537 221 up up correct
WDC.US Western Digital Corporation 20251208 0 170.93 173 166.75 169.78 4272200 169.6988 down up incorrect
WDFC.US WD 20251208 0 190.33 190.59 186.19 187.52 127700 186.5906 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20251208 0 1.82 1.82 1.82 1.82 0 1.82
WEN.US The Wendy's Company 20251208 0 8.48 8.52 8.23 8.28 6627700 8.1287 down up incorrect
WERN.US Werner Enterprises Inc 20251208 0 29.82 30.26 29.24 29.3 1273243 29.166 down up incorrect
WEYS.US Weyco Group Inc 20251208 0 30.9 30.92 30.56 30.61 9444 30.61 down down correct
WFC.US PD 20251208 0 17.03 17.17 17.01 17.16 123601 16.9084 up up correct
WFCF.US Where Food Comes From Inc 20251208 0 12.83 13.11 12.75 13.11 700 13.11 up up correct
WFCPX.US Wells Fargo & Co Non 20251208 0 17.13 17.13 17.13 17.13 0 16.9053
WFRD.US Weatherford International plc Ordinary Shares 20251208 0 76.15 77.29 75.325 77.15 694500 76.9399 up up correct
WHF.US WhiteHorse Finance Inc 20251208 0 7.68 7.745 7.56 7.64 170236 7.3744 down down correct
WHLM.US Wilhelmina International Inc 20251208 0 3.25 3.25 3.25 3.25 500 3.25
WHLR.US Wheeler Real Estate Investment Trust Inc 20251208 0 5.81 6.5 4.12 4.74 1894033 14.22 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20251208 0 39.99 39.99 36.97 37 82214 37 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20251208 0 93.88 93.88 93.88 93.88 0 93.88
WHLRP.US Wheeler Real Estate Investment Trust Inc 20251208 0 4.49 4.49 4.01 4.3 2979 4.3 down down correct
WILC.US G. Willi 20251208 0 27.03 27.32 26.89 27.275 25013 27.275 up up correct
WIMI.US WiMi Hologram Cloud Inc 20251208 0 3.12 3.12 3 3.07 64300 3.07 down down correct
WINA.US Winmark Corporation 20251208 0 428.95 430.625 415.405 421.05 96643 420.1163 down down correct
WING.US Wingstop Inc 20251208 0 257.93 258.02 241.12 245.95 837400 245.6378 down up incorrect
WINT.US Windtree Therapeutics Inc 20251208 0 0.07 0.07 0.06 0.06 342800 0.06 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20251208 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20251208 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20251208 0 100.84 102.493 99.495 100.5 857902 100.5 down down correct
WKEY.US WISeKey International Holding AG 20251208 0 9.21 9.58 8.75 9.16 303267 9.16 down down correct
WKHS.US Workhorse Group Inc 20251208 0 10.8 11.8 6.6 7.59 3242400 7.59 down down correct
WKSP.US Worksport Ltd. Common Stock 20251208 0 3.05 3.05 2.8 2.88 177900 2.88 down down correct
WLDN.US Willdan Group Inc 20251208 0 105.59 105.88 102.55 103.57 127807 103.57 down up incorrect
WLFC.US Willis Lease Finance Corporation 20251208 0 131.05 131.87 126.56 126.92 35582 126.6698 down up incorrect
WMG.US Warner Music Group Corp 20251208 0 28.58 28.69 27.29 27.76 3494946 27.5813 down down correct
WNEB.US Western New England Bancorp Inc 20251208 0 12.74 12.81 12.62 12.64 30589 12.5767 down down correct
WNW.US Wunong Net Technology Company Limited 20251208 0 1.47 1.6 1.4101 1.52 51154 1.52 up up correct
WOOF.US Petco Health and Wellness Company Inc 20251208 0 3.03 3.09 2.965 3.05 2088614 3.05 up up correct
WORX.US SCWorx Corp 20251208 0 0.236 0.253 0.236 0.242 585100 0.242 up up correct
WPRT.US Westport Fuel Systems Inc 20251208 0 1.67 1.7 1.63 1.64 105128 1.64 down down correct
WRAP.US Wrap Technologies Inc 20251208 0 2.81 2.85 2.63 2.7 533582 2.7 down down correct
WRLD.US World Acceptance Corporation 20251208 0 145.92 145.92 137.34 137.67 71722 137.67 down down correct
WSBC.US WesBanco Inc 20251208 0 32.87 33.25 32.5758 33.06 467869 32.6973 up up correct
WSBF.US Waterstone Financial Inc 20251208 0 16.14 16.18 16.01 16.06 22700 15.9155 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20251208 0 20.63 20.715 20.08 20.66 2505700 20.5909 up up correct
WSFS.US WSFS Financial Corporation 20251208 0 56.12 56.275 55.51 55.71 377079 55.5676 down down correct
WTBA.US West Bancorporation Inc 20251208 0 22.18 22.44 22.07 22.2 27549 21.9872 up up correct
WTER.US The Alkaline Water Company Inc 20251208 0 0.008 0.01 0.008 0.01 50181 0.1 up down incorrect
WTFC.US Wintrust Financial Corporation 20251208 0 137.99 138.705 136.48 137.58 308722 137.1005 down up incorrect
WTW.US Weight Watchers International Inc 20251208 0 318.34 321.24 316.8 320.37 687665 319.4864 up up correct
WVE.US Wave Life Sciences Ltd 20251208 0 12.825 19.6 12.72 18.52 147251391 18.52 up up correct
WVFC.US WVS Financial Corp 20251208 0 12.52 12.52 12.52 12.52 502 12.4371
WVVI.US Willamette Valley Vineyards Inc 20251208 0 2.98 2.99 2.9 2.9 4300 2.9 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20251208 0 3.01 3.25 3.01 3.05 17830 3.05 up up correct
WW.US WW International Inc 20251208 0 24.11 24.73 23.695 24.36 171155 24.36 up up correct
WWD.US Woodward Inc 20251208 0 303.61 304 295.96 298.47 663983 298.2266 down down correct
WYNN.US Wynn Resorts Limited 20251208 0 127.29 132.79 126.35 127.13 1816500 126.8533 down down correct
XAIR.US Beyond Air Inc 20251208 0 1.2 1.23 1.1 1.14 117556 1.14 down down correct
XBIO.US Xenetic Biosciences Inc 20251208 0 2.53 2.53 2.37 2.44 28334 2.44 down down correct
XBIT.US XBiotech Inc 20251208 0 2.48 2.5 2.4 2.44 75993 2.44 down down correct
XCAPX.US ACAP Strategic Fund 20251208 0 29.5 29.5 29.5 29.5 0 29.5
XCUR.US Exicure Inc 20251208 0 4.87 5.45 4.87 5.33 7527800 5.33 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20251208 0 22.44 22.44 22.44 22.44 0 22.44
XEL.US Xcel Energy Inc 20251208 0 77.08 77.15 75.23 75.73 3197662 75.15 down down correct
XELA.US Exela Technologies Inc 20251208 0 0.002 0.04 0.002 0.04 1500 0.04 up up correct
XELB.US Xcel Brands Inc 20251208 0 1.09 1.09 0.9701 1.04 149434 1.04 down down correct
XENE.US Xenon Pharmaceuticals Inc 20251208 0 45.44 46.6 43.58 44.53 971174 44.53 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20251208 0 6.67 7.06 6.5664 6.99 2656329 6.99 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20251208 0 3.95 3.95 3.7 3.84 743391 3.84 down up incorrect
XGN.US Exagen Inc 20251208 0 7.28 7.355 6.97 6.99 278239 6.99 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20251208 0 9.46 9.46 9.46 9.46 0 9.46
XLO.US Xilio Therapeutics Inc. Common Stock 20251208 0 0.6951 0.733 0.68 0.73 1257818 0.73 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20251208 0 59.85 60.3948 58.08 58.23 471664 58.23 down down correct
XNCR.US Xencor Inc 20251208 0 17.75 18.3 17.44 17.68 699934 17.68 down down correct
XNET.US Xunlei Limited 20251208 0 7.17 7.3499 7.08 7.15 323707 7.15 down down correct
XOMA.US XOMA Corporation 20251208 0 30.18 32.46 29.91 30.49 63231 30.49 up up correct
XOMAO.US XOMA Corporation 20251208 0 25.45 25.58 25.44 25.54 5800 25.0166 up up correct
XOMAP.US XOMA Corporation 20251208 0 26.6 26.705 26.6 26.705 900 26.1693 up up correct
XONE.US The ExOne Company 20251208 0 49.53 49.53 49.51 49.525 90900 49.0637 down down correct
XOS.US Xos Inc 20251208 0 2.29 2.29 2.19 2.2 54741 2.2 down down correct
XOSWW.US Xos Equity Warrants 20251208 0 0.0077 0.0087 0.0051 0.007 506992 0.007 down down correct
XP.US XP Inc 20251208 0 18.31 18.53 18.045 18.31 8022213 18.1275
XPEL.US XPEL Inc 20251208 0 49.3 49.38 48.59 48.97 174994 48.97 down down correct
XPER.US Xperi Holding Corporation 20251208 0 6.04 6.19 6.015 6.06 249326 6.06 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20251208 0 5.64 5.64 5.64 5.64 0 5.5335
XRAY.US DENTSPLY SIRONA Inc 20251208 0 11.25 11.3284 11.0301 11.1 3449839 10.9417 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20251208 0 0.6309 0.6655 0.6309 0.6486 48437 0.6486 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20251208 0 2.71 2.74 2.64 2.67 2240600 2.6431 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20251208 0 9.45 9.45 9.45 9.45 0 9.2583
XSICX.US Voya Senior Income Fund Class 20251208 0 9.42 9.42 9.42 9.42 0 9.288
XSIIX.US ING Senior Incm Fd 20251208 0 9.4 9.4 9.4 9.4 0 9.2567
XSIWX.US ING Senior Incm Fd 20251208 0 9.46 9.46 9.46 9.46 0 9.3162
XSLCX.US Invesco Senior Loan Fund Class 20251208 0 5.64 5.64 5.64 5.64 0 5.5355
XTLB.US XTL Biopharmaceuticals Ltd 20251208 0 0.8356 0.87 0.8102 0.8533 44130 0.8533 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20251208 0 1.1 1.15 1.07 1.12 19147 16.8 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20251208 0 0.0763 0.0775 0.0661 0.071 19184836 0.071 down down correct
YI.US 111 Inc 20251208 0 3.81 3.95 3.8 3.9 2319 3.9 up up correct
YJ.US Yunji Inc 20251208 0 1.51 1.57 1.51 1.52 2400 1.52 up up correct
YORW.US The York Water Company 20251208 0 33.15 33.155 32.55 32.65 69324 32.1954 down down correct
YQ.US 17 Education & Technology Group Inc 20251208 0 5.01 5.01 4.5 4.5 7888 4.5 down down correct
YTRA.US Yatra Online Inc 20251208 0 1.72 1.85 1.65 1.76 475085 1.76 up up correct
Z.US Zillow Group Inc 20251208 0 73.93 74.2 72 72.61 1570434 72.61 down down correct
ZBRA.US Zebra Technologies Corporation 20251208 0 265.19 267.37 261.63 264.41 466807 264.41 down down correct
ZCMD.US Zhongchao Inc 20251208 0 0.62 0.628 0.601 0.62 538 4.96
ZD.US Ziff Davis Inc. 20251208 0 35.53 35.6 33.79 34.18 654100 34.18 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20251208 0 1.227 1.27 1.2 1.22 28458 1.22 down down correct
ZEUS.US Olympic Steel Inc 20251208 0 40.77 40.77 39.201 39.27 80573 39.27 down up incorrect
ZG.US Zillow Group Inc 20251208 0 71.89 71.98 69.98 70.45 305692 70.45 down up incorrect
ZION.US Zions Bancorporation National Association 20251208 0 55.45 56 55.31 55.63 1224413 55.2321 up up correct
ZIONP.US Zions Bancorporation National Association 20251208 0 21.03 21.03 20.59 20.62 10089 20.3198 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20251208 0 9.5 9.5 9.5 9.5 300 9.5
ZJZZT.US NASDAQ TEST STOCK 20251208 0 18.5 18.5 18.5 18.5 61553 18.5
ZKIN.US ZK International Group Co. Ltd 20251208 0 2.1 2.2106 2.0059 2.02 7794 2.02 down down correct
ZLAB.US Zai Lab Limited 20251208 0 19.23 19.4978 18.78 19.05 885011 19.05 down down correct
ZM.US Zoom Video Communications Inc 20251208 0 88 89.58 86.56 89.09 2961674 89.09 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20251208 0 1.4 1.45 1.34 1.41 1108936 1.41 up up correct
ZS.US Zscaler Inc 20251208 0 243.5 249.64 243.46 244.88 2077304 244.88 up up correct
ZUMZ.US Zumiez Inc 20251208 0 30.81 31.7 29.36 29.62 496562 29.62 down down correct
ZVZZT.US NASDAQ TEST STOCK 20251208 0 25.755 28.915 11.9 16.23 214246 16.23 down down correct
ZWZZT.US NASDAQ TEST STOCK 20251208 0 26.34 26.34 26.34 26.34 241274 26.34
ZYXI.US Zynex Inc 20251208 0 0.89 0.9525 0.78 0.8099 779270 0.8099 down down correct

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