CollectAI

close-nasdaq_stocks

2026/01/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260102 0 6.42 6.42 6.42 6.42 0 6.42
AACG.US ATA Creativity Global 20260102 0 0.79 0.8111 0.7899 0.8001 21572 0.8001 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260102 0 10.24 10.24 10.22 10.22 24284 10.22 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260102 0 10.85 10.85 10.85 10.85 0 10.85
AAIDX.US AAIDX 20260102 0 20.08 20.08 20.08 20.08 0 19.7901
AAL.US American Airlines Group Inc 20260102 0 15.37 15.75 15.15 15.48 43940300 15.48 up up correct
AAME.US Atlantic American Corporation 20260102 0 2.97 2.98 2.7 2.88 37851 2.88 down down correct
AAOI.US Applied Optoelectronics Inc 20260102 0 36.345 40.1 35.76 39.6 4857558 39.6 up up correct
AAON.US AAON Inc 20260102 0 77.81 82.37 77.39 79.19 1350400 79.19 up up correct
AAPL.US Apple Inc 20260102 0 272.26 277.84 269 271.01 37838100 270.7566 down down correct
AATC.US Image Sensing Systems Inc 20260102 0 6 6.14 5.91 6.14 4200 5.9834 up up correct
ABCB.US Ameris Bancorp 20260102 0 74.17 74.55 73.32 73.98 328300 73.98 down down correct
ABCL.US AbCellera Biologics Inc 20260102 0 3.42 3.49 3.34 3.43 4765061 3.43 up up correct
ABEO.US Abeona Therapeutics Inc 20260102 0 5.3 5.36 5.16 5.31 1125500 5.31 up down incorrect
ABNB.US Airbnb Inc 20260102 0 135.94 136.11 132.34 133.01 3863800 133.01 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260102 0 2.13 2.14 1.97 2.02 145900 2.02 down down correct
ABR.US PF 20260102 0 21.77 22.1798 21.76 21.88 7219 21.4989 up up correct
ABSI.US Absci Corporation Common Stock 20260102 0 3.55 3.805 3.49 3.61 3614406 3.61 up up correct
ABUS.US Arbutus Biopharma Corporation 20260102 0 4.855 4.975 4.645 4.77 1611423 4.77 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260102 0 2.13 2.19 2.1 2.19 52592 2.19 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260102 0 26.75 26.9 26.08 26.29 1666166 26.29 down down correct
ACB.US Aurora Cannabis Inc 20260102 0 4.31 4.43 4.28 4.34 1279900 4.34 up up correct
ACET.US Adicet Bio Inc 20260102 0 8.43 8.82 8.33 8.82 732062 8.82 up up correct
ACGL.US Arch Capital Group Ltd 20260102 0 95.77 95.79 93.56 93.86 1563400 93.86 down down correct
ACGLN.US Arch Capital Group Ltd 20260102 0 16.75 16.95 16.75 16.94 55800 16.6605 up up correct
ACGLO.US Arch Capital Group Ltd 20260102 0 20.37 20.6091 20.32 20.57 32257 20.2278 up up correct
ACHC.US Acadia Healthcare Company Inc 20260102 0 14.3 14.49 13.85 14.29 2066067 14.29 down down correct
ACHV.US Achieve Life Sciences Inc 20260102 0 4.98 5.0379 4.81 4.97 554880 4.97 down up incorrect
ACIU.US AC Immune SA 20260102 0 3.16 3.36 3.09 3.36 461595 3.36 up down incorrect
ACIW.US ACI Worldwide Inc 20260102 0 48.01 48.01 45.595 45.67 533975 45.67 down down correct
ACLS.US Axcelis Technologies Inc 20260102 0 81.61 86.97 81.61 86.12 436616 86.12 up up correct
ACMR.US ACM Research Inc 20260102 0 41 44.99 40.855 44.88 1664469 44.88 up up correct
ACNB.US ACNB Corporation 20260102 0 47.57 48.44 46.8601 47.25 25512 46.9017 down down correct
ACRS.US Aclaris Therapeutics Inc 20260102 0 3.01 3.04 2.815 2.88 1290707 2.88 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260102 0 39.74 39.79 39.16 39.62 191200 39.4235 down down correct
ACTG.US Acacia Research Corporation 20260102 0 3.76 3.79 3.72 3.74 173996 3.74 down down correct
ACVA.US ACV Auctions Inc 20260102 0 8.1 8.51 8.05 8.29 3937357 8.29 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260102 0 2.46 2.8002 2.44 2.76 63339 2.76 up up correct
ADAG.US Adagene Inc 20260102 0 1.87 1.87 1.78 1.84 5261 1.84 down down correct
ADBE.US Adobe Inc 20260102 0 350.675 351.12 331.64 333.3 5643504 333.3 down down correct
ADC.US PA 20260102 0 17.22 17.36 17.22 17.3 26935 17.1244 up up correct
ADI.US Analog Devices Inc 20260102 0 275.07 276 270.46 273.74 3608900 272.8856 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260102 0 0.234 0.2426 0.2234 0.2393 9943 5.9825 up up correct
ADMA.US ADMA Biologics Inc 20260102 0 18.37 18.75 17.45 17.88 1973273 17.88 down down correct
ADNWW.US Advent Technologies Holdings Inc 20260102 0 0.001 0.0012 0.001 0.001 530253 0.001
ADP.US Automatic Data Processing Inc 20260102 0 257.03 257.67 251.65 252.88 2026200 250.8077 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260102 0 16.27 16.47 15.74 15.91 1060300 15.91 down up incorrect
ADSK.US Autodesk Inc 20260102 0 296 296.06 282.51 286.73 1317700 286.73 down up incorrect
ADTN.US ADTRAN Inc 20260102 0 8.82 8.84 8.565 8.68 475674 8.68 down up incorrect
ADTX.US Aditxt Inc 20260102 0 0.846 0.885 0.821 0.885 38750 7.08 up down incorrect
ADUS.US Addus HomeCare Corporation 20260102 0 108 108.88 105.21 106.58 201500 106.58 down down correct
ADV.US Advantage Solutions Inc 20260102 0 0.85 0.88 0.79 0.8162 1504574 0.8162 down down correct
ADXN.US Addex Therapeutics Ltd 20260102 0 8.09 8.09 8.09 8.09 485 8.09
ADXS.US Advaxis Inc 20260102 0 0.0791 0.0791 0.0791 0.0791 259 0.0791
AEAEU.US AltEnergy Acquisition Corp. Unit 20260102 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260102 0 1.77 1.88 1.7 1.75 137383 10.5 down down correct
AEHR.US Aehr Test Systems 20260102 0 21.02 22.29 20.985 22.16 645765 22.16 up up correct
AEI.US Alset EHome International Inc 20260102 0 3.32 3.715 3.1301 3.41 104105 3.41 up up correct
AEIS.US Advanced Energy Industries Inc 20260102 0 215.65 223.41 215.65 221.99 337500 221.923 up down incorrect
AEMD.US Aethlon Medical Inc 20260102 0 2.74 2.94 2.51 2.82 26823 2.82 up down incorrect
AEP.US American Electric Power Company Inc 20260102 0 115.44 116.2 114.42 115.81 3906700 114.9015 up up correct
AEYE.US AudioEye Inc 20260102 0 10.12 10.25 9.43 9.95 180378 9.95 down up incorrect
AFBI.US Affinity Bancshares Inc 20260102 0 20.54 20.54 20.54 20.54 530 20.54
AFCG.US AFC Gamma Inc 20260102 0 2.8 2.97 2.7701 2.85 187399 2.85 up up correct
AFIB.US Acutus Medical Inc 20260102 0 0.0002 0.0002 0.0002 0.0002 606 0.0002
AFRM.US Affirm Holdings Inc 20260102 0 75 75.4579 72.86 74.03 4112006 74.03 down down correct
AFYA.US Afya Limited 20260102 0 15.31 15.31 14.87 14.95 120729 14.95 down down correct
AGEN.US Agenus Inc 20260102 0 3.18 3.23 3.09 3.23 356885 3.23 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260102 0 27.25 27.25 26.56 27.18 947000 27.18 down up incorrect
AGMH.US AGM Group Holdings Inc 20260102 0 1.93 2.05 1.92 1.98 22786 1.98 up down incorrect
AGNC.US AGNC Investment Corp 20260102 0 10.72 11.01 10.65 10.93 23172300 10.706 up down incorrect
AGNCM.US AGNC Investment Corp 20260102 0 24.51 24.92 24.51 24.71 19790 24.71 up up correct
AGNCN.US AGNC Investment Corp 20260102 0 25.29 25.38 25.29 25.35 23077 25.35 up up correct
AGNCO.US AGNC Investment Corp 20260102 0 25.08 25.14 25.054 25.13 16600 25.13 up up correct
AGNCP.US AGNC Investment Corp. 20260102 0 24.65 24.7 24.6 24.67 23303 24.67 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20260102 0 1.52 1.75 1.52 1.61 127208 1.61 up up correct
AGYS.US Agilysys Inc 20260102 0 118.45 119.1119 112.83 115.51 233086 115.51 down up incorrect
AHCO.US AdaptHealth Corp 20260102 0 9.95 10.035 9.62 9.67 1062818 9.67 down up incorrect
AIHS.US Senmiao Technology Limited 20260102 0 1.1 1.12 1.07 1.08 7263 1.08 down down correct
AIP.US Arteris Inc. Common Stock 20260102 0 15.77 15.9 15.1365 15.58 462340 15.58 down down correct
AIRG.US Airgain Inc 20260102 0 4.07 4.1166 3.94 4.08 16370 4.08 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260102 0 2.03 2.03 1.84 1.85 504581 1.85 down down correct
AKAM.US Akamai Technologies Inc 20260102 0 87.3 87.52 84.54 85.1 1638600 85.1 down down correct
AKBA.US Akebia Therapeutics Inc 20260102 0 1.63 1.63 1.55 1.55 2531234 1.55 down down correct
AKTX.US Akari Therapeutics Plc 20260102 0 0.289 0.313 0.273 0.29 429200 0.29 up up correct
ALCO.US Alico Inc 20260102 0 36.22 36.72 36.01 36.72 15129 36.72 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260102 0 5.12 5.205 4.65 4.67 1116654 4.67 down down correct
ALEC.US Alector Inc 20260102 0 1.57 1.62 1.5 1.53 638735 1.53 down down correct
ALF.US Alfi Inc 20260102 0 10.62 10.64 10.62 10.64 3000 10.64 up up correct
ALGM.US Allegro MicroSystems Inc 20260102 0 27 27.359 26.18 26.91 2150600 26.91 down down correct
ALGN.US Align Technology Inc 20260102 0 157.72 158.09 154.62 156.03 809600 156.03 down down correct
ALGS.US Aligos Therapeutics Inc 20260102 0 9.32 9.67 9.13 9.13 18217 9.13 down down correct
ALGT.US Allegiant Travel Company 20260102 0 85.41 88.15 84.455 88.01 287708 88.01 up up correct
ALHC.US Alignment Healthcare Inc 20260102 0 19.75 20.375 19.45 20.22 2572200 20.22 up up correct
ALKS.US Alkermes plc 20260102 0 28.01 28.63 27.56 28.26 1323300 28.26 up down incorrect
ALKT.US Alkami Technology Inc 20260102 0 23.11 23.18 22.22 22.68 1091100 22.68 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260102 0 1.38 1.39 1.31 1.35 2315461 1.35 down up incorrect
ALLT.US Allot Ltd 20260102 0 10 10.07 9.2606 9.66 784578 9.66 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260102 0 399.34 407.22 396.08 400.17 730500 400.17 up up correct
ALOT.US AstroNova Inc 20260102 0 8.7 9.15 8.7 8.895 22290 8.895 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260102 0 0.0005 0.0005 0.0004 0.0004 11032 0.0004 down down correct
ALRM.US Alarm.com Holdings Inc 20260102 0 51.14 51.52 50.2098 51.24 455188 51.24 up up correct
ALRS.US Alerus Financial Corporation 20260102 0 22.55 22.59 22.0579 22.45 135158 22.45 down down correct
ALT.US Altimmune Inc 20260102 0 3.62 3.66 3.48 3.51 3567400 3.51 down down correct
ALTO.US Alto Ingredients Inc 20260102 0 2.87 2.92 2.57 2.66 2252200 2.66 down down correct
ALXO.US ALX Oncology Holdings Inc 20260102 0 1.13 1.155 1.09 1.15 121959 1.15 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260102 0 1.84 1.99 1.78 1.9 30000 1.9 up down incorrect
AMAL.US Amalgamated Financial Corp 20260102 0 32.14 32.31 31.5043 31.94 121096 31.8049 down down correct
AMAT.US Applied Materials Inc 20260102 0 267.08 271.23 265.1 268.87 7553217 268.5351 up up correct
AMBA.US Ambarella Inc 20260102 0 72.83 76 72.83 75.16 938723 75.16 up up correct
AMCX.US AMC Networks Inc 20260102 0 9.58 9.58 9.24 9.25 359449 9.25 down up incorrect
AMD.US Advanced Micro Devices Inc 20260102 0 218.9 227.15 218.895 223.47 36446168 223.47 up down incorrect
AMGN.US Amgen Inc 20260102 0 328.77 329.19 325.01 327.64 1539731 325.3854 down down correct
AMKR.US Amkor Technology Inc 20260102 0 41.05 43.21 41.05 42.92 4218800 42.8379 up up correct
AMPG.US AmpliTech Group Inc 20260102 0 3.05 3.29 3.02 3.28 352200 3.28 up up correct
AMPGW.US AmpliTech Group Inc 20260102 0 0.08 0.08 0.08 0.08 1500 0.08
AMPH.US Amphastar Pharmaceuticals Inc 20260102 0 26.91 26.93 26.02 26.46 405969 26.46 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260102 0 11.7 11.7 10.91 10.93 1034400 10.93 down down correct
AMRK.US A 20260102 0 34.3 34.94 34.05 34.77 368099 34.6515 up up correct
AMRN.US Amarin Corporation plc 20260102 0 14.02 14.33 13.6 13.72 65300 13.72 down down correct
AMSC.US American Superconductor Corporation 20260102 0 29.75 31.61 29.71 31.58 1042100 31.58 up down incorrect
AMSF.US AMERISAFE Inc 20260102 0 38.38 38.7 37.41 37.58 101072 37.112 down up incorrect
AMST.US Amesite Inc 20260102 0 1.89 2.01 1.89 2 17500 2 up down incorrect
AMTB.US Amerant Bancorp Inc 20260102 0 19.54 19.8 19.29 19.71 315000 19.6309 up up correct
AMTX.US Aemetis Inc 20260102 0 1.44 1.59 1.42 1.59 1620109 1.59 up up correct
AMWD.US American Woodmark Corporation 20260102 0 54.51 55.54 53.41 54.99 194810 54.99 up down incorrect
AMZN.US Amazon.com Inc 20260102 0 231.34 235.458 224.7 226.5 51456230 226.5 down up incorrect
ANAB.US AnaptysBio Inc 20260102 0 48.28 48.57 44.8 44.95 498235 44.95 down down correct
ANDE.US The Andersons Inc 20260102 0 53.16 53.16 52.24 53.05 424873 53.05 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260102 0 1.01 1.15 1.01 1.13 55445 1.13 up up correct
ANGI.US Angi Inc 20260102 0 13.07 13.295 12.35 12.65 791666 12.65 down down correct
ANGO.US AngioDynamics Inc 20260102 0 12.87 13.0219 12.44 12.68 357994 12.68 down down correct
ANIK.US Anika Therapeutics Inc 20260102 0 9.63 9.69 9.31 9.35 148374 9.35 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260102 0 79.1 80.285 77.41 78.43 631587 78.43 down down correct
ANIX.US Anixa Biosciences Inc 20260102 0 3.16 3.22 3.09 3.16 76200 3.16
ANNX.US Annexon Inc 20260102 0 5.1 5.16 4.65 4.69 2102617 4.69 down down correct
ANY.US Sphere 3D Corp 20260102 0 0.293 0.34 0.293 0.331 54090 3.31 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260102 0 20.39 20.885 20.36 20.66 252800 20.66 up up correct
AOUT.US American Outdoor Brands Inc 20260102 0 7.79 8.424 7.65 7.92 70817 7.92 up up correct
APA.US APA Corporation 20260102 0 24.58 25.545 24.3901 25.36 5019184 25.1211 up up correct
APEI.US American Public Education Inc 20260102 0 37.8 38 36.11 36.15 341228 36.15 down down correct
API.US Agora Inc 20260102 0 4.1 4.17 3.98 4.04 557456 4.04 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260102 0 25.09 26.24 25.005 25.86 3275000 25.86 up up correct
APLT.US Applied Therapeutics Inc 20260102 0 0.1 0.105 0.0986 0.1027 4942851 0.1027 up up correct
APM.US Aptorum Group Limited 20260102 0 1.06 1.14 1.06 1.07 33097 1.07 up up correct
APOG.US Apogee Enterprises Inc 20260102 0 36.5 37.65 36.24 37.34 175552 37.0723 up up correct
APP.US AppLovin Corporation 20260102 0 683.37 683.5 610.58 618.32 5611200 618.32 down down correct
APPF.US AppFolio Inc 20260102 0 232.44 233.492 225.245 230.37 203909 230.37 down down correct
APPN.US Appian Corporation 20260102 0 35.4 35.61 33.35 34.06 931766 34.06 down down correct
APPS.US Digital Turbine Inc 20260102 0 5.04 5.11 4.7 4.78 2874866 4.78 down down correct
APRE.US Aprea Therapeutics Inc 20260102 0 0.871 0.88 0.84 0.853 55362 0.853 down down correct
APVO.US Aptevo Therapeutics Inc 20260102 0 9.43 9.7601 9.15 9.39 107151 9.39 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260102 0 1.86 1.88 1.825 1.84 9316 1.84 down down correct
APYX.US Apyx Medical Corporation 20260102 0 3.5 3.56 3.455 3.5 53589 3.5
AQB.US AquaBounty Technologies Inc 20260102 0 0.96 1.009 0.905 0.95 16400 0.95 down down correct
AQMS.US Aqua Metals Inc 20260102 0 4.86 5.5 4.8388 5.33 138403 5.33 up down incorrect
AQST.US Aquestive Therapeutics Inc 20260102 0 6.54 6.59 6.16 6.45 3321854 6.45 down up incorrect
ARAY.US Accuray Incorporated 20260102 0 0.84 0.865 0.8256 0.8488 870926 0.8488 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260102 0 1.23 1.23 1.16 1.2 3113503 1.2 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260102 0 0.08 0.0899 0.08 0.08 15044 0.08
ARBK.US Argo Blockchain plc American Depositary Shares 20260102 0 3.41 3.8 3.3 3.69 142306 3.69 up up correct
ARCB.US ArcBest Corporation 20260102 0 74.25 77.375 73.72 77.17 254203 77.0848 up up correct
ARCC.US Ares Capital Corporation 20260102 0 20.24 20.57 20.09 20.44 4377100 19.897 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260102 0 6.19 6.33 6.11 6.25 424393 6.25 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260102 0 0.0002 0.0005 0.0002 0.0002 18380 0.0002
ARDX.US Ardelyx Inc 20260102 0 5.84 6.3998 5.81 6.15 8296431 6.15 up down incorrect
AREC.US American Resources Corporation 20260102 0 2.54 2.735 2.4141 2.72 2944841 2.72 up down incorrect
ARGX.US argenx SE 20260102 0 842.93 855.43 839.32 839.99 216700 839.99 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260102 0 11.37 11.53 11.275 11.36 1039657 11.36 down down correct
ARKO.US Arko Corp 20260102 0 4.55 4.555 4.395 4.47 267100 4.4472 down down correct
ARKR.US Ark Restaurants Corp 20260102 0 6.55 6.77 6.55 6.61 1835 6.61 up up correct
ARLP.US Alliance Resource Partners L.P 20260102 0 23.25 23.44 23.1317 23.29 185657 22.7206 up up correct
AROW.US Arrow Financial Corporation 20260102 0 31.42 31.59 30.76 31.3 89560 31.0347 down down correct
ARQQ.US Arqit Quantum Inc 20260102 0 22.78 24.732 21.6 24.54 391500 24.54 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260102 0 0.1551 0.19 0.1551 0.1889 89670 0.1889 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260102 0 28.94 29.88 28.49 29 1652800 29 up up correct
ARRY.US Array Technologies Inc 20260102 0 9.39 9.92 9.39 9.68 5961963 9.68 up up correct
ARTL.US Artelo Biosciences Inc 20260102 0 1.33 1.33 1.25 1.27 6885 3.81 down up incorrect
ARTNA.US Artesian Resources Corporation 20260102 0 31.67 31.7 31.25 31.42 15000 31.1231 down up incorrect
ARTW.US Art's 20260102 0 2.4 2.4082 2.3 2.31 7454 2.31 down down correct
ARVN.US Arvinas Inc 20260102 0 11.86 11.86 11.37 11.47 922337 11.47 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260102 0 66.3 68.245 65 67.79 1161458 67.79 up down incorrect
ASLE.US AerSale Corporation 20260102 0 7.04 7.23 7.04 7.22 277832 7.22 up up correct
ASMB.US Assembly Biosciences Inc 20260102 0 34.15 34.69 32.72 33.75 82100 33.75 down down correct
ASML.US ASML Holding N.V 20260102 0 1133.76 1172.77 1133.48 1163.78 2697944 1162.247 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260102 0 50.66 52.995 50.11 52.15 1865568 52.15 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20260102 0 26.1 26.1 20 21.63 174200 21.63 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20260102 0 27.91 27.91 27.91 27.91 0 27.91
ASPS.US Altisource Portfolio Solutions S.A 20260102 0 6.88 7.2833 6.8409 6.97 9046 6.97 up up correct
ASPU.US Aspen Group Inc 20260102 0 0.171 0.184 0.1408 0.18 17923 0.18 up up correct
ASRT.US Assertio Holdings Inc 20260102 0 9.16 9.4253 9.125 9.14 32794 9.14 down down correct
ASRV.US AmeriServ Financial Inc 20260102 0 3.1201 3.3399 3.1201 3.28 6148 3.2502 up up correct
ASTC.US Astrotech Corporation 20260102 0 3.64 3.6501 3.45 3.65 23414 3.65 up up correct
ASTE.US Astec Industries Inc 20260102 0 43.79 44.77 43.29 44.63 209318 44.5297 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260102 0 4.12 4.155 3.84 3.92 1266033 3.92 down down correct
ASTS.US AST SpaceMobile Inc 20260102 0 74.34 83.76 69.25 83.47 19106740 83.47 up up correct
ASUR.US Asure Software Inc 20260102 0 9.42 9.42 9.07 9.09 93595 9.09 down down correct
ASYS.US Amtech Systems Inc 20260102 0 12.69 13.27 12.55 12.95 251700 12.95 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260102 0 4.19 4.19 3.78 3.87 5761726 3.87 down down correct
ATEC.US Alphatec Holdings Inc 20260102 0 21 21.2 20.29 20.76 1658019 20.76 down down correct
ATER.US Aterian Inc 20260102 0 0.71 0.717 0.673 0.717 80800 0.717 up up correct
ATEX.US Anterix Inc 20260102 0 21.79 23.1 21.47 22.23 515342 22.23 up up correct
ATHA.US Athira Pharma Inc 20260102 0 7.56 7.56 6.6 6.96 186916 6.96 down down correct
ATHE.US Alterity Therapeutics Limited 20260102 0 3.19 3.3199 3.16 3.16 3047 3.16 down down correct
ATLC.US Atlanticus Holdings Corporation 20260102 0 67.42 67.72 65.395 66.35 67748 66.35 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260102 0 24.8 24.8 24.76 24.76 7600 24.3796 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260102 0 23.866 24.2 23.866 24.15 3600 23.6874 up up correct
ATLO.US Ames National Corporation 20260102 0 22.895 22.96 22.62 22.74 20002 22.5434 down down correct
ATMH.US All Things Mobile Analytic Inc 20260102 0 0.0458 0.0515 0.041 0.0515 10800 0.0515 up up correct
ATNI.US ATN International Inc 20260102 0 22.68 22.7295 22.001 22.22 39200 22.22 down down correct
ATOM.US Atomera Incorporated 20260102 0 2.27 2.38 2.25 2.36 261256 2.36 up up correct
ATOS.US Atossa Therapeutics Inc 20260102 0 0.5926 0.634 0.5926 0.6306 103153 9.459 up up correct
ATRA.US Atara Biotherapeutics Inc 20260102 0 18.35 19.078 17.635 17.77 111200 17.77 down down correct
ATRC.US AtriCure Inc 20260102 0 39.71 39.8 38.68 39.27 294515 39.27 down down correct
ATRO.US Astronics Corporation 20260102 0 54.41 57.16 53.59 56.61 584000 56.61 up up correct
ATXI.US Avenue Therapeutics Inc 20260102 0 0.75 0.7899 0.611 0.6859 6232 0.6859 down up incorrect
ATXS.US Astria Therapeutics Inc 20260102 0 13.14 13.14 12.845 12.89 384372 12.89 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20260102 0 35.23 35.625 34.78 35.52 905016 35.1939 up up correct
AUBN.US Auburn National Bancorporation Inc 20260102 0 26.25 26.25 26.25 26.25 1242 25.9585
AUDC.US AudioCodes Ltd 20260102 0 8.74 8.86 8.67 8.74 54352 8.5002
AUID.US Ipsidy Inc. Common Stock 20260102 0 0.89 1 0.8611 0.977 114183 0.977 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260102 0 15.88 15.97 15.01 15.35 1675000 15.35 down down correct
AUR.US Aurora Innovation Inc 20260102 0 3.86 3.95 3.79 3.87 22506400 3.87 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260102 0 5.53 5.5836 5.19 5.3 133549 5.3 down down correct
AUROW.US Aurora Innovation Inc 20260102 0 0.225 0.2391 0.225 0.239 16197 0.239 up up correct
AUTL.US Autolus Therapeutics plc 20260102 0 2.04 2.04 1.87 1.87 2371189 1.87 down down correct
AUUD.US Auddia Inc 20260102 0 0.958 1.02 0.958 1.02 20400 1.02 up up correct
AUUDW.US Auddia Inc 20260102 0 0.023 0.025 0.023 0.0249 3509 0.0249 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260102 0 8.19 8.2594 7.68 8.08 2526966 8.08 down down correct
AVAV.US AeroVironment Inc 20260102 0 248.45 257.89 241.65 256.19 940158 256.19 up up correct
AVDL.US Avadel Pharmaceuticals plc 20260102 0 21.53 21.55 21.465 21.52 1064582 21.52 down down correct
AVGO.US Broadcom Inc 20260102 0 352.775 360.66 345.56 347.62 25398631 347.62 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260102 0 3.56 3.57 3.41 3.48 334703 3.48 down down correct
AVNW.US Aviat Networks Inc 20260102 0 21.37 21.99 21.36 21.6 104350 21.6 up up correct
AVO.US Mission Produce Inc 20260102 0 11.6 11.75 11.46 11.58 428635 11.58 down down correct
AVPT.US Avepoint Inc 20260102 0 13.89 13.895 13.06 13.22 2659600 13.22 down down correct
AVT.US Avnet Inc 20260102 0 48.6 49.5 48.58 49.34 582000 49.0692 up up correct
AVTX.US Avalo Therapeutics Inc 20260102 0 18.19 18.19 16.67 17.02 307105 17.02 down down correct
AVXL.US Anavex Life Sciences Corp 20260102 0 3.63 3.71 3.495 3.68 1554100 3.68 up up correct
AWRE.US Aware Inc 20260102 0 1.86 2.07 1.86 1.95 47938 1.95 up up correct
AXGN.US AxoGen Inc 20260102 0 32.6 32.88 30.32 31 835900 31 down down correct
AXON.US Axon Enterprise Inc 20260102 0 573.37 579.58 554.4 563.45 517600 563.45 down down correct
AXSM.US Axsome Therapeutics Inc 20260102 0 183.33 183.33 175.02 178.69 1431200 178.69 down down correct
AXTI.US AXT Inc 20260102 0 17.2 18.25 14.93 16.76 10390350 16.76 down down correct
AYTU.US Aytu Biopharma Inc 20260102 0 2.56 2.79 2.56 2.77 181562 2.77 up up correct
AZN.US AstraZeneca PLC 20260102 0 92.39 92.45 91.17 91.57 1781600 181.2334 down down correct
BAC.US PQ 20260102 0 17.66 17.83 17.62 17.81 93847 17.5451 up up correct
BAND.US Bandwidth Inc 20260102 0 15.53 15.585 14.1 14.22 294144 14.22 down down correct
BANF.US BancFirst Corporation 20260102 0 106.25 108.7 104.49 106.47 157083 106.47 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260102 0 26.47 26.47 26.47 26.47 0 26.47
BANR.US Banner Corporation 20260102 0 62.66 62.9 61.73 62.47 193618 61.9749 down down correct
BANX.US StoneCastle Financial Corp 20260102 0 21.88 22.18 21.88 21.99 28200 21.5835 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260102 0 2.73 2.73 2.64 2.64 7083 2.64 down down correct
BATRA.US The Liberty Braves Group 20260102 0 42.44 43.11 42.3 42.95 69300 42.95 up up correct
BATRK.US The Liberty Braves Group 20260102 0 39.35 39.87 38.909 39.86 541100 39.86 up up correct
BBBY.US Bed Bath & Beyond Inc 20260102 0 5.53 6.03 5.51 5.91 2154200 5.91 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260102 0 6.76 6.97 6.75 6.92 47394 6.92 up up correct
BBGI.US Beasley Broadcast Group Inc 20260102 0 5.07 5.45 5.05 5.15 38715 5.15 up up correct
BBIG.US Vinco Ventures Inc 20260102 0 0.0007 0.0007 0.0007 0.0007 615 0.0007
BBIO.US BridgeBio Pharma Inc 20260102 0 76.54 78.54 76.02 78.235 2413400 78.235 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260102 0 1.5 1.56 1.42 1.54 49800 1.54 up up correct
BBSI.US Barrett Business Services Inc 20260102 0 36.21 36.545 35.8 36.39 141725 36.2819 up up correct
BCAB.US BioAtla Inc 20260102 0 0.62 0.62 0.533 0.5342 2022548 0.5342 down down correct
BCBP.US BCB Bancorp Inc 20260102 0 8.11 8.14 7.9398 7.98 82891 7.904 down down correct
BCDA.US BioCardia Inc 20260102 0 1.27 1.3 1.222 1.27 54557 1.27
BCLI.US Brainstorm Cell Therapeutics Inc 20260102 0 0.55 0.6161 0.545 0.613 10231 0.613 up up correct
BCML.US BayCom Corp 20260102 0 29.29 30.2 28.15 28.82 23242 28.5208 down up incorrect
BCOR.US Blucora Inc 20260102 0 25.81 26.167 25.81 26.167 300 26.167 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260102 0 11.2 11.2 11.03 11.03 2418 11.03 down up incorrect
BCPC.US Balchem Corporation 20260102 0 153.36 155.02 152.58 154.02 123324 154.02 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260102 0 7.82 7.9 7.455 7.5 2818727 7.5 down down correct
BCTX.US BriaCell Therapeutics Corp 20260102 0 7.22 7.3293 6.88 7.17 75996 7.17 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260102 0 0.0421 0.0576 0.0336 0.0576 244130 0.0576 up up correct
BCYC.US Bicycle Therapeutics plc 20260102 0 7.08 7.1887 6.62 6.68 289314 6.68 down down correct
BDSX.US Biodesix Inc 20260102 0 6.76 6.9176 6.37 6.46 23604 6.46 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20260102 0 2.44 2.51 2.41 2.49 826000 2.49 up down incorrect
BEAM.US Beam Therapeutics Inc 20260102 0 27.78 27.95 26.25 27.14 1348849 27.14 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20260102 0 2.41 2.69 2.3 2.43 1697520 2.43 up down incorrect
BEATW.US Heartbeam Inc. Warrant 20260102 0 0.286 0.3299 0.286 0.3174 1777 0.3174 up down incorrect
BEEM.US Beam Global 20260102 0 1.5 1.63 1.5 1.62 183500 1.62 up up correct
BELFA.US Bel Fuse Inc 20260102 0 152.03 156.5 152.03 152.89 37793 152.8377 up up correct
BELFB.US Bel Fuse Inc 20260102 0 170.65 174.69 170.65 172.78 67351 172.7173 up up correct
BFC.US Bank First Corporation 20260102 0 122.25 122.82 120.05 120.63 51373 120.63 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260102 0 0.6079 0.7371 0.5715 0.725 6048376 0.725 up up correct
BFST.US Business First Bancshares Inc 20260102 0 26.21 26.27 25.71 25.88 75172 25.7461 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260102 0 1.2 1.25 1.14 1.21 763 60.5 up down incorrect
BHF.US Brighthouse Financial Inc 20260102 0 64.78 64.85 64.022 64.57 1874721 64.57 down up incorrect
BHFAL.US Brighthouse Financial Inc 20260102 0 16.72 17.055 16.62 17.02 29126 16.6579 up down incorrect
BHFAM.US Brighthouse Financial Inc 20260102 0 10.92 11.38 10.92 11.38 14000 11.102 up down incorrect
BHFAN.US Brighthouse Financial Inc 20260102 0 12.54 12.75 12.4 12.73 31100 12.4091 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260102 0 15.51 15.75 15.49 15.73 34300 15.3393 up down incorrect
BHFAP.US Brighthouse Financial Inc 20260102 0 15.28 15.49 15.18 15.42 39200 15.0331 up down incorrect
BIDU.US Baidu Inc 20260102 0 144.54 151.08 143.5 150.3 11990600 150.3 up up correct
BIIB.US Biogen Inc 20260102 0 175.37 178.24 174.28 177.82 1095600 177.82 up up correct
BILI.US Bilibili Inc 20260102 0 25.905 26.495 25.88 26.37 3430041 26.37 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20260102 0 1.31 1.385 1.25 1.35 458503 1.35 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260102 0 4.12 4.2199 4.06 4.12 11686 4.12
BITF.US Bitfarms Ltd. Common Stock 20260102 0 2.43 2.65 2.37 2.6 40983800 2.6 up up correct
BIVI.US BioVie Inc 20260102 0 1.17 1.35 1.13 1.33 252010 1.33 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260102 0 0.699 0.699 0.627 0.655 23925 2.62 down down correct
BJRI.US BJ's Restaurants Inc 20260102 0 39.66 41.16 39.57 41.09 301250 41.09 up up correct
BKNG.US Booking Holdings Inc 20260102 0 5356.79 5358.5601 5251.3198 5323.2002 170000 5311.0844 down down correct
BKR.US Baker Hughes Company 20260102 0 45.72 47.41 45.35 47.14 4909900 46.9628 up up correct
BKSC.US Bank of South Carolina Corporation 20260102 0 15.78 15.79 15.75 15.77 800 15.77 down down correct
BKYI.US BIO 20260102 0 0.55 0.6 0.55 0.5897 167749 0.5897 up up correct
BL.US BlackLine Inc 20260102 0 55.23 55.495 52.77 53.78 703636 53.78 down down correct
BLBD.US Blue Bird Corporation 20260102 0 47.71 47.71 46.43 46.76 447745 46.76 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260102 0 8.41 9.725 8.4 9.665 134800 9.665 up up correct
BLDP.US Ballard Power Systems Inc 20260102 0 2.57 2.75 2.57 2.68 3391879 2.68 up down incorrect
BLFS.US BioLife Solutions Inc 20260102 0 24.3 24.41 23.575 23.89 335000 23.89 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20260102 0 12.43 12.64 12.25 12.51 257637 12.51 up down incorrect
BLIN.US Bridgeline Digital Inc 20260102 0 0.85 0.9 0.8001 0.84 22956 0.84 down down correct
BLKB.US Blackbaud Inc 20260102 0 63.21 63.54 59.34 59.52 377302 59.52 down down correct
BLMN.US Bloomin' Brands Inc 20260102 0 6.28 6.426 6.11 6.38 2322724 6.38 up up correct
BLNK.US Blink Charging Co 20260102 0 0.6871 0.75 0.6796 0.7396 4052761 0.7396 up up correct
BLRX.US BioLineRx Ltd 20260102 0 2.76 2.96 2.71 2.8 26200 2.8 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260102 0 4.74 4.8 4.67 4.74 470742 4.74
BMBL.US Bumble Inc 20260102 0 3.62 3.695 3.61 3.62 3064184 3.62
BMEA.US Biomea Fusion Inc 20260102 0 1.26 1.35 1.24 1.34 675286 1.34 up up correct
BMRA.US Biomerica Inc 20260102 0 2.5 2.56 2.34 2.53 30710 2.53 up up correct
BMRC.US Bank of Marin Bancorp 20260102 0 26.15 26.44 25.6 25.79 62017 25.5562 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260102 0 59.43 59.82 58.89 59.45 1143440 59.45 up up correct
BNGO.US Bionano Genomics Inc 20260102 0 1.55 1.61 1.54 1.59 91100 1.59 up up correct
BNR.US Burning Rock Biotech Limited 20260102 0 20.07 20.49 19.59 19.68 32202 19.68 down down correct
BNTC.US Benitec Biopharma Inc 20260102 0 13.61 13.995 12.24 12.585 216726 12.585 down down correct
BNTX.US BioNTech SE 20260102 0 96.42 97.78 96.08 96.69 663700 96.69 up up correct
BOKF.US BOK Financial Corporation 20260102 0 118.95 119.7 117.505 118.68 237504 118.1196 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260102 0 5.5 5.8 5.4 5.79 27926 5.79 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260102 0 1.55 1.72 1.5 1.71 21275 1.71 up up correct
BOOM.US DMC Global Inc 20260102 0 6.75 6.855 6.56 6.85 110076 6.85 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260102 0 4.65 4.92 4.54 4.69 80300 4.69 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260102 0 18.6 18.6 18.26 18.54 1886 18.4506 down down correct
BOXL.US Boxlight Corporation 20260102 0 1.71 1.8385 1.6347 1.73 218397 1.73 up up correct
BPOP.US Popular Inc 20260102 0 124.52 126.57 123.82 125.96 483200 125.96 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260102 0 25.17 25.63 25.05 25.6 33414 25.2157 up up correct
BPRN.US The Bank of Princeton 20260102 0 34.96 34.96 33.75 33.76 4311 33.4477 down up incorrect
BPTH.US Bio 20260102 0 0.07 0.07 0.06 0.06 31500 0.06 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260102 0 15.55 15.76 15.55 15.76 14000 15.382 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20260102 0 13.31 13.65 13.31 13.65 13500 13.3049 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20260102 0 14.42 14.89 14.42 14.75 3600 14.3688 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20260102 0 14.54 14.99 14.54 14.98 14900 14.6152 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260102 0 2.12 2.1975 2.1 2.11 13934 2.11 down down correct
BRID.US Bridgford Foods Corporation 20260102 0 7.81 8.2 7.6 8.2 6000 8.2 up up correct
BRKR.US Bruker Corporation 20260102 0 47.19 48.305 46.85 48.11 1561411 48.11 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260102 0 1.77 1.8 1.7 1.79 66030 1.79 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260102 0 1.17 1.22 1.16 1.22 26663 1.22 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260102 0 34.34 34.53 31.61 32.55 1637300 32.55 down down correct
BSBK.US Bogota Financial Corp 20260102 0 8.556 8.63 8.52 8.63 588 8.63 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260102 0 16.89 17.1002 16.532 16.59 14969 16.3852 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260102 0 0.002 0.002 0.002 0.002 8128300 0.002
BSRR.US Sierra Bancorp 20260102 0 32.8 32.95 32.26 32.43 42792 32.2074 down up incorrect
BSVN.US Bank7 Corp 20260102 0 41.43 41.6 40.82 41.38 23896 41.38 down up incorrect
BSY.US Bentley Systems Incorporated 20260102 0 38.26 38.51 37.7 38.15 2125300 38.0836 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20260102 0 1.63 1.705 1.59 1.7 480410 1.7 up up correct
BTBD.US BT Brands Inc. Common Stock 20260102 0 1.41 1.46 1.35 1.45 33372 1.45 up up correct
BTBT.US Bit Digital Inc 20260102 0 1.95 2.06 1.9 2.04 34875300 2.04 up up correct
BTCS.US BTCS Inc. Common Stock 20260102 0 2.71 2.91 2.685 2.87 920124 2.87 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20260102 0 0.3 0.316 0.3 0.3 22552 0.3
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260102 0 6.66 6.7 6.63 6.69 961000 6.5294 up down incorrect
BUSE.US First Busey Corporation 20260102 0 23.83 24.06 23.475 23.9 557856 23.6583 up up correct
BVS.US Bioventus Inc 20260102 0 7.48 7.49 7.14 7.21 251913 7.21 down down correct
BWAY.US BrainsWay Ltd 20260102 0 19.14 19.4 19 19.29 84800 9.645 up up correct
BWB.US Bridgewater Bancshares Inc 20260102 0 17.62 17.7 17.24 17.53 111041 17.53 down down correct
BWEN.US Broadwind Inc 20260102 0 2.81 2.96 2.79 2.88 220890 2.88 up up correct
BWFG.US Bankwell Financial Group Inc 20260102 0 45.97 45.97 44.85 45.06 31226 44.8794 down down correct
BWMN.US Bowman Consulting Group Ltd 20260102 0 33.29 33.87 32.91 33.87 135700 33.87 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260102 0 14.34 15.85 14.29 15.83 217000 15.5499 up up correct
BYFC.US Broadway Financial Corporation 20260102 0 7.21 7.62 7.21 7.61 15301 7.61 up up correct
BYND.US Beyond Meat Inc 20260102 0 0.85 0.9028 0.84 0.8814 43051102 0.8814 up up correct
BYRN.US Byrna Technologies Inc 20260102 0 17.14 17.36 16.41 16.72 284214 16.72 down down correct
BYSI.US BeyondSpring Inc 20260102 0 1.66 1.74 1.53 1.61 86564 1.61 down down correct
BZ.US Kanzhun Ltd ADR 20260102 0 20.78 21.295 20.625 20.91 2966676 20.91 up up correct
BZUN.US Baozun Inc 20260102 0 2.75 2.875 2.73 2.81 256213 2.81 up up correct
CAAS.US China Automotive Systems Inc 20260102 0 4.29 4.34 4.25 4.31 15345 4.31 up up correct
CABA.US Cabaletta Bio Inc 20260102 0 2.225 2.225 2.1 2.21 1203743 2.21 down down correct
CAC.US Camden National Corporation 20260102 0 43.47 43.48 42.545 43.03 71929 42.6278 down down correct
CACC.US Credit Acceptance Corporation 20260102 0 444.41 454.57 439.235 453.92 182744 453.92 up up correct
CADCX.US CADCX 20260102 0 24.72 24.72 24.72 24.72 0 24.4227
CADE.US PA 20260102 0 21.48 21.8 21.3501 21.8 9578 21.4495 up up correct
CADEX.US CADEX 20260102 0 24.84 24.84 24.84 24.84 0 24.5076
CADFX.US CION Ares Diversified Credit Fund W 20260102 0 25.11 25.11 25.11 25.11 0 24.7802
CADL.US Candel Therapeutics Inc. Common Stock 20260102 0 5.74 5.7771 5.345 5.44 647883 5.44 down up incorrect
CADSX.US CADSX 20260102 0 24.96 24.96 24.96 24.96 0 24.6443
CADUX.US CADUX 20260102 0 25.08 25.08 25.08 25.08 0 24.731
CADWX.US CADWX 20260102 0 24.92 24.92 24.92 24.92 0 24.5922
CAKE.US The Cheesecake Factory Incorporated 20260102 0 50.62 52.91 50.52 52.81 984000 52.5607 up down incorrect
CALA.US Calithera Biosciences Inc 20260102 0 0.0001 0.0001 0.0001 0.0001 177 0.0001
CALM.US Cal 20260102 0 79.98 80.21 78.325 78.47 979036 77.7942 down down correct
CAMP.US CalAmp Corp 20260102 0 6.22 6.22 5.955 6 107700 6 down down correct
CAMT.US Camtek Ltd 20260102 0 110.55 116.81 110.55 115.5 307641 115.5 up up correct
CAN.US Canaan Inc 20260102 0 0.718 0.77 0.705 0.77 19019200 0.77 up up correct
CAPR.US Capricor Therapeutics Inc 20260102 0 29.09 29.36 27.51 28.31 1335692 28.31 down down correct
CAR.US Avis Budget Group Inc 20260102 0 128.69 130.72 127.86 128.22 287300 128.22 down down correct
CARE.US Carter Bankshares Inc 20260102 0 19.7 19.7 19.32 19.43 81626 19.43 down down correct
CARG.US CarGurus Inc 20260102 0 38.45 38.79 37.51 37.65 876166 37.65 down down correct
CARV.US Carver Bancorp Inc 20260102 0 1.2 1.4 1.2 1.4 38971 1.4 up up correct
CASH.US Meta Financial Group Inc 20260102 0 71.08 72.5 70.38 71.87 325500 71.8297 up up correct
CASI.US CASI Pharmaceuticals Inc 20260102 0 0.867 0.87 0.81 0.824 10829 0.824 down down correct
CASS.US Cass Information Systems Inc 20260102 0 41.765 41.79 40.36 40.575 89237 40.2861 down down correct
CASY.US Casey's General Stores Inc 20260102 0 551.83 559.705 551.4081 556.26 184168 555.7413 up up correct
CATY.US Cathay General Bancorp 20260102 0 48.46 48.8 47.77 48.67 404200 48.3183 up up correct
CBAN.US Colony Bankcorp Inc 20260102 0 17.86 18.015 17.505 17.71 77555 17.6076 down down correct
CBAT.US CBAK Energy Technology Inc 20260102 0 0.832 0.87 0.83 0.8556 105337 0.8556 up up correct
CBFV.US CB Financial Services Inc 20260102 0 34.255 34.67 34.06 34.67 3905 34.409 up up correct
CBIO.US Catalyst Biosciences Inc 20260102 0 11.95 11.95 10.929 11.08 97047 11.08 down down correct
CBNK.US Capital Bancorp Inc 20260102 0 28.07 28.525 27.89 28.04 50896 27.9374 down down correct
CBOE.US Cboe Global Markets Inc 20260102 0 250.95 251.43 247.33 248.11 475700 247.4988 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260102 0 25.41 26.895 24.9973 26.85 1786105 26.6671 up up correct
CBSH.US Commerce Bancshares Inc 20260102 0 52.36 52.86 51.47 52.24 849800 51.9611 down down correct
CCAP.US Crescent Capital BDC Inc 20260102 0 14.03 14.395 14.03 14.28 307066 14.28 up up correct
CCB.US Coastal Financial Corporation 20260102 0 114.48 114.59 112.17 113.3 97934 113.3 down down correct
CCBG.US Capital City Bank Group Inc 20260102 0 43.21 43.21 41.898 42.32 90697 42.0528 down down correct
CCCC.US C4 Therapeutics Inc 20260102 0 1.95 1.969 1.87 1.93 974100 1.93 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260102 0 20.88 21.26 20.88 21.1 53400 20.7339 up down incorrect
CCEL.US Cryo 20260102 0 3.45 3.8 3.31 3.43 50200 3.43 down up incorrect
CCEP.US Coca 20260102 0 90.64 90.65 88 88.21 1985009 88.21 down up incorrect
CCLFX.US CCLFX 20260102 0 10.44 10.44 10.44 10.44 0 10.44
CCNE.US CNB Financial Corporation 20260102 0 26.36 26.36 25.68 25.74 145606 25.5746 down down correct
CCNEP.US CNB Financial Corporation 20260102 0 25 25 24.864 24.9 800 24.462 down down correct
CCOI.US Cogent Communications Holdings Inc 20260102 0 21.62 21.75 20.5 20.62 1021200 20.6019 down down correct
CCRN.US Cross Country Healthcare Inc 20260102 0 8.12 8.25 8.01 8.06 629505 8.06 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260102 0 21.88 22.275 21.585 21.72 245820 21.72 down down correct
CD.US Chindata Group Holdings Limited 20260102 0 5.04 5.254 4.295 4.46 227600 4.46 down down correct
CDLX.US Cardlytics Inc 20260102 0 1.14 1.14 1.095 1.12 494609 1.12 down down correct
CDNA.US CareDx Inc 20260102 0 18.84 19.445 18.75 19.14 517369 19.14 up up correct
CDNS.US Cadence Design Systems Inc 20260102 0 315.7 316 306.41 310.4 1268243 310.4 down down correct
CDTX.US Cidara Therapeutics Inc 20260102 0 220.85 221.1 220.47 221.03 1427459 221.03 up down incorrect
CDW.US CDW Corporation 20260102 0 137.2 137.88 132.98 133.16 1330600 132.4917 down up incorrect
CDXS.US Codexis Inc 20260102 0 1.64 1.66 1.58 1.61 982348 1.61 down up incorrect
CDZI.US Cadiz Inc 20260102 0 5.7 5.82 5.66 5.8 447570 5.8 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260102 0 19.51 19.83 19.51 19.58 7200 19.03 up up correct
CEDAX.US CEDAX 20260102 0 20.87 20.87 20.87 20.87 0 20.87
CEDTX.US CEDTX 20260102 0 20.73 20.73 20.73 20.73 0 20.73
CELC.US Celcuity Inc 20260102 0 99.75 100.99 98.715 100.55 594224 100.55 up down incorrect
CELH.US Celsius Holdings Inc 20260102 0 46.43 48.54 45.77 47.75 4314700 47.75 up down incorrect
CELU.US Celularity Inc 20260102 0 1.11 1.23 1.098 1.21 37707 1.21 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20260102 0 0.0755 0.0821 0.0751 0.0751 1452 0.0751 down down correct
CENT.US Central Garden & Pet Company 20260102 0 32.13 32.17 31.83 31.95 43721 31.95 down down correct
CENTA.US Central Garden & Pet Company 20260102 0 29.19 29.475 28.89 28.96 210049 28.96 down down correct
CENX.US Century Aluminum Company 20260102 0 39.96 41.5 39.56 40.94 1337880 40.94 up up correct
CERS.US Cerus Corporation 20260102 0 2.06 2.08 1.96 1.97 1194156 1.97 down down correct
CERT.US Certara Inc 20260102 0 9 9.04 8.655 8.74 1466672 8.74 down down correct
CETX.US Cemtrex Inc 20260102 0 2.75 2.97 2.72 2.74 3073300 2.74 down down correct
CEVA.US CEVA Inc 20260102 0 22.2 22.68 22.138 22.42 208814 22.42 up up correct
CFBK.US CF Bankshares Inc 20260102 0 24.91 24.96 24.45 24.52 29400 24.4383 down down correct
CFFI.US C&F Financial Corporation 20260102 0 73.04 73.21 70.35 70.7 3735 70.2234 down down correct
CFFN.US Capitol Federal Financial Inc 20260102 0 6.81 6.825 6.675 6.69 895073 6.5765 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260102 0 30.27 30.3 30.09 30.11 29419100 30.11 down down correct
CG.US The Carlyle Group Inc 20260102 0 59.25 61 59.15 60.86 1565668 60.4688 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260102 0 17.21 17.43 17.21 17.38 40200 17.0945 up down incorrect
CGBD.US TCG BDC Inc 20260102 0 12.49 12.65 12.345 12.55 514383 12.55 up down incorrect
CGC.US Canopy Growth Corporation 20260102 0 1.18 1.21 1.15 1.19 19869300 1.19 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260102 0 22.6911 22.6911 22.6911 22.6911 0 22.6911
CGEM.US Cullinan Oncology Inc 20260102 0 10.53 10.7 9.95 10.12 800418 10.12 down down correct
CGEN.US Compugen Ltd 20260102 0 1.58 1.59 1.51 1.55 422566 1.55 down down correct
CGNT.US Cognyte Software Ltd 20260102 0 9.47 9.47 8.85 8.9 262598 8.9 down down correct
CGNX.US Cognex Corporation 20260102 0 36.43 37 36.2 36.93 1201500 36.8753 up up correct
CGO.US Calamos Global Total Return Fund 20260102 0 11.55 11.55 11.44 11.49 29600 11.3373 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260102 0 1.4 1.49 1.39 1.47 877288 1.47 up up correct
CHCI.US Comstock Holding Companies Inc 20260102 0 11.76 12.11 11.665 11.97 8426 11.97 up up correct
CHCO.US City Holding Company 20260102 0 119.4 121.389 118.45 119.89 137004 119.0415 up up correct
CHDN.US Churchill Downs Incorporated 20260102 0 113.31 113.76 109.52 111.95 682980 111.95 down down correct
CHEF.US The Chefs' Warehouse Inc 20260102 0 62.33 63.54 62.1 62.39 256000 62.39 up up correct
CHEK.US Check 20260102 0 1.58 1.77 1.57 1.715 15438 1.715 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260102 0 10.51 10.7 10.51 10.6 180900 10.4233 up up correct
CHKP.US Check Point Software Technologies Ltd 20260102 0 185.75 186.46 180.08 181.03 463206 181.03 down down correct
CHMG.US Chemung Financial Corporation 20260102 0 55.81 55.81 54.45 54.5 6933 54.5 down down correct
CHNR.US China Natural Resources Inc 20260102 0 3.5 3.52 3.48 3.52 3504 3.52 up up correct
CHRS.US Coherus BioSciences Inc 20260102 0 1.42 1.4362 1.36 1.37 649436 1.37 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260102 0 161.37 164 160.01 163.72 1058000 163.1619 up up correct
CHSCL.US CHS Inc 20260102 0 25.41 25.47 25.35 25.42 25100 25.42 up up correct
CHSCM.US CHS Inc 20260102 0 24.72 24.88 24.72 24.75 12500 24.75 up up correct
CHSCN.US CHS Inc 20260102 0 24.92 25.19 24.92 25.17 27500 25.17 up up correct
CHSCO.US CHS Inc 20260102 0 26.02 26.11 25.95 26.04 30200 26.04 up up correct
CHSCP.US CHS Inc 20260102 0 27.9 27.93 27.76 27.88 11300 27.88 down down correct
CHTR.US Charter Communications Inc 20260102 0 209.45 215.65 207.72 209.28 1400300 209.28 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260102 0 7.48 7.5 7.44 7.47 177900 7.3751 down down correct
CHY.US Calamos Convertible and High Income Fund 20260102 0 11.41 11.48 11.32 11.35 267900 11.1573 down up incorrect
CIFR.US Cipher Mining Inc 20260102 0 14.97 16.4352 14.78 16.2 24158802 16.2 up down incorrect
CIGI.US Colliers International Group Inc 20260102 0 147.54 148.22 144.28 145.22 57669 145.22 down down correct
CINF.US Cincinnati Financial Corporation 20260102 0 163.32 163.32 160.38 161.49 547300 161.49 down down correct
CIVB.US Civista Bancshares Inc 20260102 0 22.47 22.47 21.8 21.88 60979 21.7216 down down correct
CIZN.US Citizens Holding Company 20260102 0 7.97 7.97 7.97 7.97 252 7.97
CLAR.US Clarus Corporation 20260102 0 3.35 3.4 3.305 3.36 102200 3.36 up up correct
CLBK.US Columbia Financial Inc 20260102 0 15.62 15.62 15.29 15.42 116671 15.42 down down correct
CLBT.US Cellebrite DI 20260102 0 18.04 18.209 17.64 17.84 1170200 17.84 down down correct
CLDX.US Celldex Therapeutics Inc 20260102 0 26.91 27.44 26.62 27.01 1005200 27.01 up down incorrect
CLFD.US Clearfield Inc 20260102 0 29.5 29.805 29.01 29.49 72438 29.49 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260102 0 1.44 1.49 1.41 1.48 22964 1.48 up up correct
CLIR.US ClearSign Technologies Corporation 20260102 0 0.5598 0.5867 0.55 0.57 112047 0.57 up up correct
CLLS.US Cellectis S.A 20260102 0 4.84 4.9701 4.73 4.8 100185 4.8 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260102 0 19.77 19.97 19.525 19.55 466966 19.55 down down correct
CLNE.US Clean Energy Fuels Corp 20260102 0 2.12 2.19 2.09 2.16 1043949 2.16 up down incorrect
CLNN.US Clene Inc 20260102 0 5.83 5.9193 5.54 5.77 53864 5.77 down up incorrect
CLOV.US Clover Health Investments Corp 20260102 0 2.38 2.45 2.35 2.41 3072130 2.41 up down incorrect
CLPS.US CLPS Incorporation 20260102 0 0.81 1.02 0.8 1.01 180252 1.01 up down incorrect
CLPT.US ClearPoint Neuro Inc 20260102 0 13.92 14.1 13.5 14.03 366661 14.03 up up correct
CLRB.US Cellectar Biosciences Inc 20260102 0 3.01 3.47 3 3.47 86269 3.47 up up correct
CLRO.US ClearOne Inc 20260102 0 5.09 5.33 4.6 5.28 4044 5.28 up up correct
CLSK.US CleanSpark Inc 20260102 0 10.395 11.58 10.18 11.55 22151600 11.55 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260102 0 15.75 15.75 15.75 15.75 0 15.75
CLVR.US Clever Leaves Holdings Inc 20260102 0 0.0002 0.0002 0.0002 0.0002 382 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260102 0 1.2477 1.2477 1.15 1.2 2252 1.2 down down correct
CMBM.US Cambium Networks Corporation 20260102 0 1.43 1.5999 1.43 1.5 315682 1.5 up up correct
CMCO.US Columbus McKinnon Corporation 20260102 0 17.32 17.48 17.13 17.2 145929 17.1432 down down correct
CMCSA.US Comcast Corporation 20260102 0 29.873 29.938 29.3632 29.5282 24284189 27.3533 down down correct
CMCT.US CIM Commercial Trust Corporation 20260102 0 3.68 3.7 3.48 3.51 140200 3.51 down up incorrect
CME.US CME Group Inc 20260102 0 272.25 272.54 268.17 269.68 1228500 263.3836 down up incorrect
CMLS.US Cumulus Media Inc 20260102 0 0.0835 0.0835 0.0725 0.0725 3650 0.0725 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260102 0 1.66 1.85 1.66 1.79 77100 1.79 up down incorrect
CMPR.US Cimpress plc 20260102 0 66.59 66.73 65.05 65.66 124783 65.66 down up incorrect
CMPS.US COMPASS Pathways plc 20260102 0 7 7.135 6.45 6.55 1353917 6.55 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260102 0 5.36 5.405 5.045 5.17 1441130 5.17 down up incorrect
CMTL.US Comtech Telecommunications Corp 20260102 0 5.22 5.7799 5.1898 5.53 411797 5.53 up up correct
CNDT.US Conduent Incorporated 20260102 0 1.91 1.93 1.88 1.9 760155 1.9 down down correct
CNET.US ZW Data Action Technologies Inc 20260102 0 1.25 1.31 1.25 1.26 6400 1.26 up up correct
CNEY.US CN Energy Group. Inc 20260102 0 0.619 0.631 0.61 0.631 50711 0.631 up up correct
CNOB.US ConnectOne Bancorp Inc 20260102 0 26.3 26.31 25.77 26.12 278400 25.9491 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260102 0 24.4 24.45 24.4 24.439 1500 24.1159 up up correct
CNRLX.US CNRLX 20260102 0 16.48 16.48 16.48 16.48 0 16.48
CNROX.US CNROX 20260102 0 5.29 5.29 5.29 5.29 0 5.29
CNSP.US CNS Pharmaceuticals Inc 20260102 0 5.46 5.498 5.18 5.3 8900 5.3 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260102 0 24.88 25.21 23.49 23.69 783700 23.69 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260102 0 2.83 2.83 2.5 2.52 82492 2.52 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260102 0 1.43 1.61 1.4 1.55 1011894 1.55 up down incorrect
CNTY.US Century Casinos Inc 20260102 0 1.33 1.39 1.32 1.38 96683 1.38 up down incorrect
CNXC.US Concentrix Corporation 20260102 0 41.71 41.77 40.03 41.21 748100 40.8259 down down correct
CNXN.US PC Connection Inc 20260102 0 57.84 57.9 56.67 56.88 75502 56.7017 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260102 0 52.99 54.255 52.32 53.46 441800 53.46 up up correct
COCP.US Cocrystal Pharma Inc 20260102 0 0.98 1.0199 0.9736 0.9928 34374 0.9928 up up correct
CODA.US Coda Octopus Group Inc 20260102 0 9.31 9.6 9.1601 9.51 46992 9.51 up up correct
CODX.US Co 20260102 0 5.11 5.79 4.84 5.56 181865 5.56 up up correct
COF.US PN 20260102 0 16.31 16.56 16.2937 16.5 48034 16.2402 up up correct
COFS.US ChoiceOne Financial Services Inc 20260102 0 29.58 30.01 28.76 28.97 63342 28.6669 down down correct
COGT.US Cogent Biosciences Inc 20260102 0 35.64 35.89 34.08 34.74 2580804 34.74 down down correct
COHR.US Coherent Inc 20260102 0 188 195.92 187.02 194.33 3515100 194.33 up up correct
COHU.US Cohu Inc 20260102 0 23.94 25.13 23.89 24.61 469513 24.61 up up correct
COIN.US Coinbase Global Inc 20260102 0 230.595 238.49 225.91 236.53 8760200 236.53 up up correct
COKE.US Coca 20260102 0 153.3 154.02 149.35 149.84 613080 149.5901 down down correct
COLB.US Columbia Banking System Inc 20260102 0 28.05 28.35 27.54 28.19 2289600 27.8489 up up correct
COLL.US Collegium Pharmaceutical Inc 20260102 0 46.33 46.46 45.06 45.53 320702 45.53 down down correct
COLM.US Columbia Sportswear Company 20260102 0 55.61 56.11 54.99 56.03 407600 55.7418 up up correct
COMM.US CommScope Holding Company Inc 20260102 0 18.38 18.44 17.9414 18.26 3173156 18.26 down down correct
COMS.US COMSovereign Holding Corp 20260102 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260102 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260102 0 18.45 19.54 17.87 19.303 5800 19.303 up up correct
CORT.US Corcept Therapeutics Incorporated 20260102 0 35.76 38.4394 35.1201 38.2 6702901 38.2 up up correct
COST.US Costco Wholesale Corporation 20260102 0 861.14 863.1 852.5 854.5 2373400 853.3342 down down correct
CPHC.US Canterbury Park Holding Corporation 20260102 0 15.255 15.3 15.06 15.3 2483 15.3 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260102 0 3.97 4.11 3.795 3.98 194752 3.98 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260102 0 0.45 0.45 0.416 0.444 25500 0.444 down down correct
CPRDX.US CPRDX 20260102 0 11.36 11.36 11.36 11.36 0 11.2308
CPREX.US CPREX 20260102 0 11.37 11.37 11.37 11.37 0 11.2367
CPRSX.US CPRSX 20260102 0 11.36 11.36 11.36 11.36 0 11.2416
CPRT.US Copart Inc 20260102 0 39.15 39.15 37.61 37.77 8608100 37.77 down up incorrect
CPRTX.US CPRTX 20260102 0 11.36 11.36 11.36 11.36 0 11.2415
CPRX.US Catalyst Pharmaceuticals Inc 20260102 0 23.34 23.54 22.93 23.15 992867 23.15 down up incorrect
CPSH.US CPS Technologies Corporation 20260102 0 3.1 3.21 3.0875 3.2 82148 3.2 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20260102 0 9.29 9.295 9.16 9.17 11360 9.17 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260102 0 14.68 14.71 14.56 14.67 66100 14.3929 down down correct
CRAI.US CRA International Inc 20260102 0 200.29 202.21 197.26 200.52 160400 199.86 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260102 0 8.2 8.36 7.76 7.87 222475 7.87 down up incorrect
CRBU.US Caribou Biosciences Inc 20260102 0 1.59 1.6 1.54 1.59 881870 1.59
CRCT.US Cricut Inc 20260102 0 4.98 4.98 4.81 4.83 379800 4.7326 down up incorrect
CRDF.US Cardiff Oncology Inc 20260102 0 2.8 2.85 2.61 2.66 599300 2.66 down up incorrect
CRDFX.US CRDFX 20260102 0 22.69 22.69 22.69 22.69 0 22.69
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260102 0 22.6903 22.6903 22.6903 22.6903 0 22.6903
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260102 0 0.96 1 0.955 0.9942 170005 0.9942 up down incorrect
CRDLX.US CRDLX 20260102 0 22.68 22.68 22.68 22.68 0 22.68
CRDTX.US Griffin Inst Access Credit Fund CL A 20260102 0 22.6966 22.6966 22.6966 22.6966 0 22.6966
CREDX.US CREDX 20260102 0 8.18 8.18 8.18 8.18 0 8.0617
CREG.US China Recycling Energy Corporation 20260102 0 1.27 1.39 1.23 1.35 85136 1.35 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260102 0 1.25 1.25 1.24 1.2401 2896 1.2401 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260102 0 12.62 12.69 12.38 12.39 173500 12.39 down down correct
CREX.US Creative Realities Inc 20260102 0 2.6 2.8 2.6 2.79 24571 2.79 up up correct
CRIS.US Curis Inc 20260102 0 0.98 1.02 0.9749 0.983 114850 0.983 up up correct
CRKN.US Crown ElectroKinetics Corp 20260102 0 0.3 0.3 0.11 0.11 1300 0.11 down down correct
CRMD.US CorMedix Inc 20260102 0 11.81 12.29 11.74 12.16 2157120 12.16 up up correct
CRMT.US America's Car 20260102 0 25.32 25.705 24.155 24.29 90788 24.29 down down correct
CRNC.US Cerence Inc 20260102 0 10.8 11.609 10.76 11.56 896100 11.56 up up correct
CRNT.US Ceragon Networks Ltd 20260102 0 2.13 2.2 2.12 2.19 553613 2.19 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260102 0 46.62 47.049 45.51 46.73 750249 46.73 up up correct
CRON.US Cronos Group Inc 20260102 0 2.64 2.705 2.63 2.7 1367050 2.7 up up correct
CROX.US Crocs Inc 20260102 0 86 87.4 85.7 86.95 760422 86.95 up up correct
CRSP.US CRISPR Therapeutics AG 20260102 0 52.72 54.269 52.1 53.77 1373189 53.77 up up correct
CRSR.US Corsair Gaming Inc 20260102 0 6 6.11 5.925 6.02 881329 6.02 up up correct
CRTD.US Creatd Inc 20260102 0 0.54 0.57 0.54 0.57 15 11.4 up up correct
CRTO.US Criteo S.A 20260102 0 20.54 20.72 19.81 20.04 423959 20.04 down down correct
CRUS.US Cirrus Logic Inc 20260102 0 120.26 122.03 119.44 119.67 276235 119.67 down down correct
CRVL.US CorVel Corporation 20260102 0 67.54 68.17 65.54 65.74 137565 65.74 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260102 0 7.78 7.78 7.16 7.32 1330376 7.32 down down correct
CRWD.US CrowdStrike Holdings Inc 20260102 0 474 474 449.455 453.58 3325000 453.58 down down correct
CRWS.US Crown Crafts Inc 20260102 0 2.79 2.83 2.78 2.81 51378 2.7317 up down incorrect
CSBR.US Champions Oncology Inc 20260102 0 6.85 6.85 6.66 6.66 1924 6.66 down up incorrect
CSCO.US Cisco Systems Inc 20260102 0 76.65 76.95 75.61 76.04 15749800 76.04 down down correct
CSGP.US CoStar Group Inc 20260102 0 67.11 67.22 65.225 65.69 4368222 65.69 down down correct
CSGS.US CSG Systems International Inc 20260102 0 76.7 76.85 76.7 76.76 708693 76.76 up down incorrect
CSIQ.US Canadian Solar Inc 20260102 0 24.305 26.11 24.305 25.41 3705956 25.41 up down incorrect
CSPI.US CSP Inc 20260102 0 12.57 12.57 11.8 11.94 16500 11.8995 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20260102 0 19.3 19.37 19.005 19.16 305984 18.9055 down down correct
CSTE.US Caesarstone Ltd 20260102 0 1.91 2.03 1.67 1.73 106261 1.73 down down correct
CSTL.US Castle Biosciences Inc 20260102 0 39.02 39.155 37.83 38.54 404354 38.54 down down correct
CSWC.US Capital Southwest Corporation 20260102 0 22.2 22.44 22.005 22.29 704131 21.665 up up correct
CSX.US CSX Corporation 20260102 0 36.4 36.44 35.94 36.27 10167400 36.1509 down down correct
CTAS.US Cintas Corporation 20260102 0 187.58 187.59 184.46 184.88 1372300 184.4557 down down correct
CTBI.US Community Trust Bancorp Inc 20260102 0 56.58 58.28 56.05 56.415 57815 55.9085 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260102 0 5.05 5.12 4.895 4.92 672284 4.92 down up incorrect
CTLP.US Cantaloupe Inc 20260102 0 10.63 10.68 10.575 10.68 836407 10.68 up down incorrect
CTMX.US CytomX Therapeutics Inc 20260102 0 4.27 4.66 4.21 4.25 2810911 4.25 down down correct
CTRE.US CareTrust REIT Inc 20260102 0 36.085 36.46 35.51 36.31 1722511 36.31 up up correct
CTRM.US Castor Maritime Inc 20260102 0 2.08 2.13 2.05 2.12 36832 2.12 up up correct
CTRN.US Citi Trends Inc 20260102 0 41.62 42.33 39.52 41.53 413136 41.53 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260102 0 82.99 83.2899 80.52 81.28 3219660 80.8685 down down correct
CTSO.US Cytosorbents Corporation 20260102 0 0.658 0.6807 0.6501 0.6558 48735 0.6558 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260102 0 0.761 0.8604 0.76 0.848 426342 0.848 up up correct
CUE.US Cue Biopharma Inc 20260102 0 0.3092 0.3449 0.2969 0.3374 7010299 0.3374 up up correct
CUEN.US Cuentas Inc 20260102 0 0.17 0.18 0.17 0.176 3113 0.176 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260102 0 12.5 12.5 12.5 12.5 100 12.3844
CURI.US CuriosityStream Inc 20260102 0 3.8 3.845 3.725 3.76 358600 3.6707 down down correct
CVAC.US CureVac N.V 20260102 0 4.52 4.68 4.48 4.67 1548135 4.67 up up correct
CVBF.US CVB Financial Corp 20260102 0 18.61 18.785 18.26 18.67 1474152 18.67 up up correct
CVCO.US Cavco Industries Inc 20260102 0 587.51 594.54 570.485 591.56 233117 591.56 up up correct
CVGI.US Commercial Vehicle Group Inc 20260102 0 1.43 1.52 1.43 1.51 29495 1.51 up up correct
CVGW.US Calavo Growers Inc 20260102 0 21.76 21.87 21.4 21.8 189583 21.6034 up up correct
CVLG.US Covenant Logistics Group Inc 20260102 0 22.05 22.465 21.74 22.3 84499 22.2459 up up correct
CVLT.US Commvault Systems Inc 20260102 0 126.63 126.63 122.78 124.18 580353 124.18 down down correct
CVRX.US CVRx Inc. Common Stock 20260102 0 7.15 7.335 6.99 7.1 163134 7.1 down down correct
CVV.US CVD Equipment Corporation 20260102 0 3.09 3.27 3.03 3.22 27423 3.22 up up correct
CWBC.US Community West Bancshares 20260102 0 22.57 22.62 22.03 22.05 141300 21.9456 down down correct
CWCO.US Consolidated Water Co. Ltd 20260102 0 35.16 35.16 34.45 34.83 78898 34.83 down down correct
CWST.US Casella Waste Systems Inc 20260102 0 97.94 100.01 97.59 98.65 518057 98.65 up up correct
CXDO.US Crexendo Inc 20260102 0 6.51 6.8347 6.42 6.63 119159 6.63 up up correct
CYBR.US CyberArk Software Ltd 20260102 0 446.97 447.76 430.48 435.32 641086 435.32 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260102 0 1.25 1.345 1.25 1.34 10900 1.34 up down incorrect
CYPS.US Cyclo3pss Corporation 20260102 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20260102 0 9.7 9.87 9.44 9.56 289300 9.56 down down correct
CYTK.US Cytokinetics Incorporated 20260102 0 63.16 63.96 60.84 61.73 1879700 61.73 down down correct
CZNC.US Citizens & Northern Corporation 20260102 0 20.15 20.15 19.81 19.97 31212 19.7243 down down correct
CZR.US Caesars Entertainment Inc 20260102 0 23.59 23.775 23.12 23.56 2469500 23.56 down down correct
CZWI.US Citizens Community Bancorp Inc 20260102 0 17.83 17.92 17.43 17.43 16867 17.3342 down down correct
DAKT.US Daktronics Inc 20260102 0 19.85 20.12 19.475 19.84 559463 19.84 down down correct
DARE.US Daré Bioscience Inc 20260102 0 1.93 2.0792 1.9 1.95 73721 1.95 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260102 0 9.29 9.37 8.78 8.85 1462289 8.85 down down correct
DBGI.US Digital Brands Group Inc 20260102 0 13.16 15.23 12.9 15.23 342900 15.23 up up correct
DBVT.US DBV Technologies S.A 20260102 0 19.04 19.62 18.86 19.05 377655 19.05 up down incorrect
DBX.US Dropbox Inc 20260102 0 27.64 27.66 26.23 26.93 5213339 26.93 down up incorrect
DCBO.US Docebo Inc 20260102 0 22.27 22.505 21.85 22.435 107703 22.435 up down incorrect
DCGO.US DocGo Inc 20260102 0 0.89 0.9198 0.8809 0.888 470478 0.888 down up incorrect
DCOM.US Dime Community Bancshares Inc 20260102 0 30.14 30.71 29.69 29.87 261000 29.6301 down down correct
DCOMP.US Dime Community Bancshares Inc 20260102 0 17.78 18.25 17.78 18.24 8100 17.9159 up up correct
DCTH.US Delcath Systems Inc 20260102 0 10.13 10.191 9.69 9.95 464500 9.95 down down correct
DDOG.US Datadog Inc 20260102 0 137.25 137.35 132.27 133.77 2566127 133.77 down down correct
DENN.US Denny's Corporation 20260102 0 6.22 6.225 6.2 6.21 3125418 6.21 down down correct
DFH.US Dream Finders Homes Inc 20260102 0 17.12 17.38 16.9 17.14 447880 17.14 up up correct
DGICA.US Donegal Group Inc 20260102 0 19.98 20.255 19.37 19.43 84405 19.2428 down down correct
DGICB.US Donegal Group Inc 20260102 0 17.29 17.55 17.29 17.55 1198 17.3776 up up correct
DGII.US Digi International Inc 20260102 0 43.48 44.91 42.48 43.16 320931 43.16 down down correct
DGLY.US Digital Ally Inc 20260102 0 0.6201 0.662 0.61 0.662 43116 1.986 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260102 0 2.87 2.87 2.34 2.375 1190627 2.375 down down correct
DHC.US Diversified Healthcare Trust 20260102 0 4.86 5.025 4.83 4.98 934010 4.9712 up up correct
DHCNI.US DHCNI 20260102 0 16.12 16.68 16.12 16.68 39400 16.3394 up up correct
DHCNL.US Diversified Healthcare Trust 20260102 0 17.5 17.84 17.5 17.84 10714 17.4647 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260102 0 169.46 170.22 169.22 170.22 35928 170.22 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260102 0 6.03 6.13 5.86 5.9 105334 5.9 down up incorrect
DIOD.US Diodes Incorporated 20260102 0 50.47 51.55 50.27 51.43 265500 51.43 up down incorrect
DJCO.US Daily Journal Corporation 20260102 0 493.25 509.8092 486.36 501.82 125389 501.82 up up correct
DKNG.US DraftKings Inc 20260102 0 34.59 35.97 34.42 35.66 10158200 35.66 up up correct
DLHC.US DLH Holdings Corp 20260102 0 5.56 5.58 5.52 5.58 5039 5.58 up up correct
DLO.US DLocal Limited Class A Common Shares 20260102 0 14.27 14.43 13.96 14.07 1023524 14.07 down down correct
DLPN.US Dolphin Entertainment Inc 20260102 0 1.56 1.58 1.52 1.57 32123 1.57 up up correct
DLTH.US Duluth Holdings Inc 20260102 0 2.08 2.09 2.03 2.07 63232 2.07 down down correct
DLTR.US Dollar Tree Inc 20260102 0 122.7 128.95 122.7 127.7 2795371 127.7 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260102 0 8.12 8.1956 7.735 7.93 150162 7.93 down down correct
DMLP.US Dorchester Minerals L.P 20260102 0 22.36 23.4399 22.33 23.25 202484 22.5583 up up correct
DMRC.US Digimarc Corporation 20260102 0 6.62 6.7313 6.22 6.32 241530 6.32 down down correct
DNLI.US Denali Therapeutics Inc 20260102 0 16.66 16.685 15.69 16.27 1185505 16.27 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260102 0 4.045 4.125 4.01 4.08 1816479 4.08 up up correct
DOCU.US DocuSign Inc 20260102 0 68.61 68.68 64.24 64.85 3091393 64.85 down down correct
DOGZ.US Dogness (International) Corporation 20260102 0 10.6 10.85 10.48 10.8 428629 10.8 up up correct
DOMO.US Domo Inc 20260102 0 8.54 8.54 8.25 8.3 747423 8.3 down down correct
DOOO.US BRP Inc 20260102 0 70.85 71.89 70.57 71.89 64705 71.89 up up correct
DORM.US Dorman Products Inc 20260102 0 123.68 125.045 121.97 124.1 199504 124.1 up up correct
DOX.US Amdocs Limited 20260102 0 80.7 81.04 79.445 80.16 1072626 80.16 down down correct
DOYU.US DouYu International Holdings Limited 20260102 0 6.84 7.03 6.82 6.89 56300 6.89 up up correct
DPRO.US Draganfly Inc. Common Shares 20260102 0 7.11 7.36 6.785 7.35 1343680 7.35 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260102 0 31.06 35.2 31 31.52 4400 28.7553 up up correct
DRIO.US DarioHealth Corp 20260102 0 11.8 11.884 10.28 10.52 16900 10.52 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260102 0 2.15 2.7 2.06 2.18 607100 2.18 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260102 0 0.0187 0.022 0.0175 0.0185 9316 0.0185 down down correct
DRVN.US Driven Brands Holdings Inc 20260102 0 14.86 14.86 14.335 14.5 832774 14.5 down down correct
DSGN.US Design Therapeutics Inc 20260102 0 9.46 9.71 8.94 9.1 220083 9.1 down down correct
DSGX.US The Descartes Systems Group Inc 20260102 0 87.91 88.22 84.78 85.13 296736 85.13 down down correct
DSP.US Viant Technology Inc 20260102 0 12.06 12.15 11.42 11.6 226464 11.6 down up incorrect
DSWL.US Deswell Industries Inc 20260102 0 3.41 3.61 3.28 3.4 22712 3.4 down down correct
DTIL.US Precision BioSciences Inc 20260102 0 4.18 4.18 3.935 4.1 261417 4.1 down down correct
DTSS.US Datasea Inc 20260102 0 0.7037 0.7037 0.65 0.6844 48685 0.6844 down down correct
DTST.US Data Storage Corporation 20260102 0 5.1 5.12 5.07 5.1 90600 5.1
DUO.US Fangdd Network Group Ltd 20260102 0 1.53 1.6 1.53 1.57 61400 1.57 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260102 0 176.73 179.45 174.009 176.48 1286000 176.48 down down correct
DUOT.US Duos Technologies Group Inc 20260102 0 11.48 11.61 10.71 10.8 323705 10.8 down down correct
DVAX.US Dynavax Technologies Corporation 20260102 0 15.39 15.39 15.37 15.38 5385510 15.38 down down correct
DWSN.US Dawson Geophysical Company 20260102 0 1.59 1.65 1.55 1.62 52600 1.62 up up correct
DXCM.US DexCom Inc 20260102 0 66.63 67.49 66.12 66.54 2893200 66.54 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260102 0 0.95 0.95 0.901 0.9026 96194 0.9026 down down correct
DXPE.US DXP Enterprises Inc 20260102 0 109.79 109.93 105.16 107.72 167200 107.72 down up incorrect
DXYN.US The Dixie Group Inc 20260102 0 0.45 0.45 0.45 0.45 8441 0.45
DYAI.US Dyadic International Inc 20260102 0 0.9795 0.9799 0.905 0.9399 134732 0.9399 down up incorrect
DYN.US Dyne Therapeutics Inc 20260102 0 19.59 19.79 18.002 18.5 2653797 18.5 down down correct
DYNT.US Dynatronics Corporation 20260102 0 0.0407 0.0407 0.0407 0.0407 35 0.0407
EA.US Electronic Arts Inc 20260102 0 204.4 204.72 204.26 204.41 1944200 204.2168 up down incorrect
EBAY.US eBay Inc 20260102 0 87 88.45 86.44 87.06 3948700 86.7699 up up correct
EBC.US Eastern Bankshares Inc 20260102 0 18.4 18.615 18.15 18.54 1573200 18.4159 up up correct
EBET.US Esports Technologies Inc 20260102 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EBMT.US Eagle Bancorp Montana Inc 20260102 0 19 19.97 18.64 19.57 39450 19.4448 up up correct
EBON.US Ebang International Holdings Inc 20260102 0 3.1 3.267 3.1 3.2 10000 3.2 up up correct
ECOR.US electroCore Inc 20260102 0 4.49 4.69 4.45 4.55 22000 4.55 up up correct
ECPG.US Encore Capital Group Inc 20260102 0 54.47 55.92 54 55.91 296282 55.91 up up correct
EDAP.US EDAP TMS S.A 20260102 0 3.39 3.44 3.22 3.4 57290 3.4 up up correct
EDIT.US Editas Medicine Inc 20260102 0 2.06 2.08 1.97 2.05 2073837 2.05 down down correct
EDRY.US EuroDry Ltd 20260102 0 12.81 12.81 12.81 12.81 2281 12.81
EDSA.US Edesa Biotech Inc 20260102 0 1.45 1.5 1.45 1.5 33100 1.5 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260102 0 0.9 0.9 0.8652 0.9 707 0.9
EDUC.US Educational Development Corporation 20260102 0 1.23 1.35 1.23 1.35 35500 1.35 up up correct
EEFT.US Euronet Worldwide Inc 20260102 0 76.31 76.365 73.64 74.1 1039647 74.1 down up incorrect
EEIQ.US Elite Education Group International Limited 20260102 0 0.215 0.2799 0.2121 0.2617 74449 4.1872 up down incorrect
EFOI.US Energy Focus Inc 20260102 0 2.35 2.423 2.22 2.22 28505 2.22 down up incorrect
EFSC.US Enterprise Financial Services Corp 20260102 0 54.14 54.34 53.26 54.05 120698 53.7191 down up incorrect
EFTR.US Effector Therapeutics Inc 20260102 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260102 0 10.24 10.67 10.15 10.32 217677 10.32 up up correct
EGBN.US Eagle Bancorp Inc 20260102 0 21.4 21.4 20.61 20.85 333500 20.8422 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260102 0 28.972 28.972 28.972 28.972 100 28.972
EGRX.US Eagle Pharmaceuticals Inc 20260102 0 0.34 0.34 0.34 0.34 93800 0.34
EH.US EHang Holdings Limited 20260102 0 13.62 14.5 13.61 14.44 1166397 14.44 up up correct
EHTH.US eHealth Inc 20260102 0 4.61 4.67 4.2386 4.26 303614 4.26 down down correct
EIOAX.US EIOAX 20260102 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260102 0 8.29 8.29 8.29 8.29 0 8.29
EJH.US E 20260102 0 0.8149 0.82 0.7814 0.7925 96209 0.7925 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260102 0 8.55 8.8699 7.5 7.84 1227152 7.84 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260102 0 1.56 1.62 1.51 1.62 680100 1.62 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260102 0 4.14 4.2 4.14 4.2 1048 4.2 up up correct
ELTK.US Eltek Ltd 20260102 0 8.71 8.75 8.44 8.53 7200 8.53 down down correct
ELYS.US Elys Game Technology Corp 20260102 0 0.0006 0.0006 0.0006 0.0006 100 0.0006
EM.US Smart Share Global Limited 20260102 0 1.18 1.18 1.14 1.15 238613 1.15 down down correct
EML.US The Eastern Company 20260102 0 21 21 19.325 19.63 12394 19.5148 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260102 0 0.722 0.77 0.703 0.755 396700 0.755 up up correct
ENPH.US Enphase Energy Inc 20260102 0 32.25 34.76 32.25 33.75 7645100 33.75 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260102 0 0.91 0.94 0.89 0.94 52200 0.94 up up correct
ENSG.US The Ensign Group Inc 20260102 0 173.59 175.35 172 173.92 186600 173.92 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260102 0 15.79 15.93 14.305 14.42 354276 14.42 down down correct
ENTG.US Entegris Inc 20260102 0 86.16 90.58 85.36 89.56 3010156 89.4856 up up correct
ENTX.US Entera Bio Ltd 20260102 0 1.96 1.9875 1.76 1.77 157268 1.77 down up incorrect
ENVB.US Enveric Biosciences Inc 20260102 0 3.61 3.75 3.5 3.67 43192 3.67 up down incorrect
ENVX.US Enovix Corporation 20260102 0 7.53 7.92 7.505 7.89 5239600 7.89 up down incorrect
EOLS.US Evolus Inc 20260102 0 6.71 6.77 6.58 6.72 567010 6.72 up up correct
EOSE.US Eos Energy Enterprises Inc 20260102 0 11.69 13.12 11.63 12.97 15219500 12.97 up up correct
EPSN.US Epsilon Energy Ltd 20260102 0 4.68 4.87 4.56 4.6 95120 4.5496 down down correct
EQ.US Equillium Inc 20260102 0 1.57 1.575 1.4296 1.53 743698 1.53 down down correct
EQBK.US Equity Bancshares Inc 20260102 0 44.59 45.43 44.5 44.86 127200 44.86 up up correct
EQIX.US Equinix Inc. (REIT) 20260102 0 766.16 766.6 758.43 764.11 556700 759.968 down down correct
ERAS.US Erasca Inc. Common Stock 20260102 0 3.71 3.745 3.555 3.59 3449500 3.59 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260102 0 9.69 9.7 9.44 9.5 8360700 9.5 down down correct
ERIE.US Erie Indemnity Company 20260102 0 285 285.51 275.82 277.81 165336 276.3684 down down correct
ERII.US Energy Recovery Inc 20260102 0 13.6 13.72 13.44 13.72 318767 13.72 up up correct
ESCA.US Escalade Incorporated 20260102 0 13.5 14.02 13.415 13.69 32054 13.54 up down incorrect
ESEA.US Euroseas Ltd 20260102 0 54.99 55 53.26 54.22 31498 53.6004 down up incorrect
ESLT.US Elbit Systems Ltd 20260102 0 584.02 593 581 591.96 87562 591.96 up up correct
ESPR.US Esperion Therapeutics Inc 20260102 0 3.86 3.8899 3.65 3.71 4967078 3.71 down down correct
ESQ.US Esquire Financial Holdings Inc 20260102 0 102.11 102.205 100.75 101.31 41796 101.1197 down down correct
ESSC.US East Stone Acquisition Corporation 20260102 0 25.845 25.98 25.78 25.894 2800 25.894 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20260102 0 73.61 73.705 68.66 68.84 484773 68.84 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20260102 0 16.88 17.165 15.83 16.26 255137 16.26 down down correct
ETSY.US Etsy Inc 20260102 0 55.94 57.87 55.67 57.28 3527094 57.28 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260102 0 12 12.01 10.88 11.55 325959 11.55 down down correct
EVER.US EverQuote Inc 20260102 0 27.13 27.47 25.4 25.43 388935 25.43 down down correct
EVFM.US Evofem Biosciences Inc 20260102 0 0.01 0.01 0.009 0.01 131900 0.01
EVGN.US Evogene Ltd 20260102 0 1.1 1.13 1.08 1.13 36075 1.13 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260102 0 2.92 3.135 2.9132 3.08 4354538 3.08 up up correct
EVGOW.US EVgo Equity Warrants 20260102 0 0.07 0.079 0.061 0.061 210600 0.061 down down correct
EVLO.US Evelo Biosciences Inc 20260102 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260102 0 7.2 7.23 6.673 6.7 2661300 6.7 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260102 0 0.2401 0.287 0.2401 0.2595 22936 0.2595 up up correct
EVOL.US Evolving Systems Inc 20260102 0 0.43 0.43 0.43 0.43 300 0.43
EWBC.US East West Bancorp Inc 20260102 0 112.41 115.51 111.79 115.06 532320 114.2557 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260102 0 3.61 3.64 3.38 3.44 416658 3.44 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20260102 0 25.08 25.08 23.66 23.75 1002952 23.75 down up incorrect
EXAS.US Exact Sciences Corporation 20260102 0 101.72 102.05 101.63 101.74 1956823 101.74 up down incorrect
EXC.US Exelon Corporation 20260102 0 43.56 44.18 43.26 43.92 4809000 43.5471 up up correct
EXEL.US Exelixis Inc 20260102 0 43.52 43.725 43 43.58 2489480 43.58 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260102 0 1.5 1.53 1.43 1.45 698862 1.45 down down correct
EXLS.US ExlService Holdings Inc 20260102 0 42.35 42.52 41.15 41.21 1428080 41.21 down down correct
EXPD.US Expeditors International of Washington Inc 20260102 0 149.14 151.97 148.76 151.86 845200 151.86 up down incorrect
EXPE.US Expedia Group Inc 20260102 0 283.02 284.16 278.33 282.94 1927600 282.3275 down up incorrect
EXPI.US eXp World Holdings Inc 20260102 0 9.11 9.2 8.99 9.1 1230500 9.0299 down up incorrect
EXPO.US Exponent Inc 20260102 0 69.43 70.95 68.5 70.15 422700 69.8574 up up correct
EXTR.US Extreme Networks Inc 20260102 0 16.82 16.93 16.22 16.54 1173059 16.54 down down correct
EYE.US National Vision Holdings Inc 20260102 0 26.13 26.51 25.88 25.95 1238325 25.95 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260102 0 35.71 35.71 35.71 35.71 127 35.4321
EYPT.US EyePoint Pharmaceuticals Inc 20260102 0 18.36 18.5 16.88 17.48 775980 17.48 down down correct
EZGO.US EZGO Technologies Ltd 20260102 0 2 2.039 1.93 2 13500 2
EZPW.US EZCORP Inc 20260102 0 19.57 20.07 19.44 20.06 816771 20.06 up up correct
FA.US First Advantage Corporation Common Stock 20260102 0 14.47 14.56 14.17 14.25 594368 14.25 down down correct
FAMI.US Farmmi Inc 20260102 0 1.27 1.32 1.26 1.29 5700 1.29 up up correct
FANG.US Diamondback Energy Inc 20260102 0 151.1 153.66 148.68 152.34 1370500 151.4348 up up correct
FARM.US Farmer Bros. Co 20260102 0 1.46 1.4899 1.45 1.48 43281 1.48 up up correct
FAST.US Fastenal Company 20260102 0 40.26 40.69 39.86 40.44 7483900 40.2175 up up correct
FAT.US FAT Brands Inc 20260102 0 0.364 0.3711 0.3313 0.341 128384 0.341 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260102 0 1.28 1.33 1.27 1.27 5284 1.27 down down correct
FATBP.US FAT Brands Inc 20260102 0 0.536 0.615 0.536 0.561 30000 0.561 up up correct
FATE.US Fate Therapeutics Inc 20260102 0 0.9923 1.01 0.97 0.9864 969152 0.9864 down down correct
FB.US Meta Platforms Inc. 20260102 0 42.25 42.25 42.25 42.25 100 42.25
FBIO.US Fortress Biotech Inc 20260102 0 3.78 4.08 3.73 4.03 1805800 4.03 up up correct
FBIOP.US Fortress Biotech Inc 20260102 0 9.49 10.3 9.49 10.16 27300 10.16 up up correct
FBIZ.US First Business Financial Services Inc 20260102 0 53.88 54.91 52.79 53.58 37232 53.2697 down down correct
FBNC.US First Bancorp 20260102 0 50.83 51.22 49.975 50.91 197142 50.91 up up correct
FBRT.US PE 20260102 0 21.3 21.56 21.12 21.5 5548 21.5 up up correct
FBRX.US Forte Biosciences Inc 20260102 0 27.22 27.22 23.08 23.61 203291 23.61 down down correct
FCAP.US First Capital Inc 20260102 0 59.25 59.25 57.25 58.27 8986 57.8861 down down correct
FCBC.US First Community Bankshares Inc 20260102 0 33.05 33.055 31.81 32.05 50614 31.8007 down down correct
FCCO.US First Community Corporation 20260102 0 29.8 29.855 28.96 28.97 21140 28.8196 down down correct
FCEL.US FuelCell Energy Inc 20260102 0 7.48 8.4 7.45 8.17 1891000 8.17 up up correct
FCFS.US FirstCash Inc 20260102 0 159.13 159.83 154.54 156.78 223348 156.4219 down down correct
FCNCA.US First Citizens BancShares Inc 20260102 0 2136.4299 2164.8401 2118.9299 2158.6399 60200 2156.3746 up up correct
FCNCP.US First Citizens BancShares Inc 20260102 0 20.32 20.5 20.27 20.48 35900 20.1686 up up correct
FCREX.US FCREX 20260102 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260102 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260102 0 11.93 11.93 11.93 11.93 0 11.765
FCUV.US Focus Universal Inc. Common Stock 20260102 0 0.8 0.879 0.78 0.85 9850 8.5 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260102 0 42.68 43.3 42.5 43.18 6520 42.7772 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260102 0 7.63 7.65 7.13 7.32 1032565 7.32 down down correct
FDUS.US Fidus Investment Corporation 20260102 0 19.3 19.625 19.17 19.53 250841 19.53 up up correct
FECAX.US FECAX 20260102 0 22.48 22.48 22.48 22.48 0 22.1419
FEIM.US Frequency Electronics Inc 20260102 0 53.54 54 47.54 50.55 457852 50.55 down down correct
FELE.US Franklin Electric Co. Inc 20260102 0 95.53 97.02 94.83 97 197416 96.7397 up up correct
FEMY.US Femasys Inc. Common Stock 20260102 0 0.602 0.637 0.586 0.637 1338800 0.637 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260102 0 7.74 7.74 7.41 7.68 131459 7.68 down down correct
FFBC.US First Financial Bancorp 20260102 0 25.05 25.2 24.59 25.09 1819800 24.8665 up up correct
FFBW.US FFBW Inc 20260102 0 14.95 15.041 14.95 15.041 1300 15.041 up up correct
FFIC.US Flushing Financial Corporation 20260102 0 15.2 15.3 14.88 15.14 515061 14.9212 down down correct
FFIN.US First Financial Bankshares Inc 20260102 0 29.91 30.26 29.44 30.02 960600 29.8274 up down incorrect
FFIV.US F5 Networks Inc 20260102 0 255.83 261.17 254.21 256.63 825359 256.63 up down incorrect
FFWM.US First Foundation Inc 20260102 0 6.16 6.2 6.07 6.18 532700 6.18 up up correct
FGBI.US First Guaranty Bancshares Inc 20260102 0 5.36 5.3995 5.35 5.38 4764 5.38 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260102 0 15.5 15.765 15.5 15.682 1300 15.3141 up up correct
FGEN.US FibroGen Inc 20260102 0 8.75 9.32 8.725 9.16 28233 9.16 up up correct
FHB.US First Hawaiian Inc 20260102 0 25.34 25.79 24.98 25.67 1161534 25.4142 up up correct
FHN.US PF 20260102 0 17.938 17.938 17.64 17.79 14650 17.79 down down correct
FHTX.US Foghorn Therapeutics Inc 20260102 0 5.44 5.48 5.12 5.19 91772 5.19 down down correct
FIBK.US First Interstate BancSystem Inc 20260102 0 34.72 35.5 34.25 35.3 1236695 34.8746 up up correct
FINW.US FinWise Bancorp Common Stock 20260102 0 17.94 17.98 17.32 17.44 13751 17.44 down down correct
FISI.US Financial Institutions Inc 20260102 0 31.21 31.66 30.66 30.84 180004 30.5145 down down correct
FISV.US Fiserv Inc 20260102 0 67.53 67.53 65.07 65.59 6039600 65.59 down down correct
FITB.US Fifth Third Bancorp 20260102 0 46.85 47.93 46.57 47.71 5558094 47.71 up up correct
FITBI.US Fifth Third Bancorp 20260102 0 25.59 25.64 25.55 25.6 25600 25.6 up up correct
FITBO.US Fifth Third Bancorp 20260102 0 19.4 19.64 19.4 19.58 38500 19.58 up up correct
FITBP.US Fifth Third Bancorp 20260102 0 24.67 24.76 24.59 24.75 5800 24.75 up up correct
FIVE.US Five Below Inc 20260102 0 190.425 194.77 189.87 193.45 942484 193.45 up up correct
FIVN.US Five9 Inc 20260102 0 20.25 20.286 18.755 18.81 1614994 18.81 down down correct
FIZZ.US National Beverage Corp 20260102 0 31.87 31.87 31.42 31.66 416448 31.66 down down correct
FKWL.US Franklin Wireless Corp 20260102 0 4.13 4.37 4.13 4.32 11400 4.32 up up correct
FLEX.US Flex Ltd 20260102 0 61.44 63.72 61.39 63.68 2661094 63.68 up down incorrect
FLGC.US Flora Growth Corp 20260102 0 6.44 6.85 6.4 6.85 10558 6.85 up down incorrect
FLGT.US Fulgent Genetics Inc 20260102 0 26.27 26.3 25.405 25.59 170000 25.59 down up incorrect
FLL.US Full House Resorts Inc 20260102 0 2.61 2.6201 2.5 2.5 230536 2.5 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260102 0 20.36 23.12 20.14 23.01 6109700 23.01 up down incorrect
FLNT.US Fluent Inc 20260102 0 2.4 2.5924 2.4 2.53 47440 2.53 up down incorrect
FLUX.US Flux Power Holdings Inc 20260102 0 1.3 1.425 1.294 1.42 250400 1.42 up down incorrect
FLWS.US 1 20260102 0 3.95 3.975 3.665 3.69 806138 3.69 down down correct
FLXN.US Flexion Therapeutics Inc 20260102 0 25.37 25.4 25.34 25.38 1800 25.2666 up up correct
FLXS.US Flexsteel Industries Inc 20260102 0 39.49 40.71 39.3 39.91 40247 39.91 up up correct
FLYW.US Flywire Corporation 20260102 0 14.15 14.22 13.62 13.9 1025264 13.9 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260102 0 24.75 24.75 23.955 24.33 22163 24.33 down down correct
FMBH.US First Mid Bancshares Inc 20260102 0 39 39.79 38.42 38.63 81827 38.4065 down down correct
FMNB.US Farmers National Banc Corp 20260102 0 13.38 13.5039 13.115 13.27 224165 13.1031 down down correct
FNCH.US Finch Therapeutics Group Inc 20260102 0 13.487 13.487 13.487 13.487 0 13.487
FNKO.US Funko Inc 20260102 0 3.43 3.4575 3.26 3.36 513770 3.36 down down correct
FNLC.US The First Bancorp Inc 20260102 0 26.44 26.98 26.16 26.42 22197 26.0653 down down correct
FNWB.US First Northwest Bancorp 20260102 0 9.37 9.48 9.27 9.27 37359 9.27 down down correct
FNWD.US Finward Bancorp Common Stock 20260102 0 35.26 35.61 34.54 35.6 19030 35.6 up up correct
FOLD.US Amicus Therapeutics Inc 20260102 0 14.245 14.27 14.23 14.27 8088288 14.27 up up correct
FONR.US FONAR Corporation 20260102 0 18.56 18.57 18.5 18.52 455100 18.52 down down correct
FORA.US Forian Inc 20260102 0 2.12 2.12 2.1 2.12 18306 2.12
FORM.US FormFactor Inc 20260102 0 57.85 60 57.85 59.19 550541 59.19 up up correct
FORR.US Forrester Research Inc 20260102 0 8.1 8.17 7.93 8.15 159208 8.15 up up correct
FOSL.US Fossil Group Inc 20260102 0 3.72 3.85 3.68 3.82 338766 3.82 up up correct
FOX.US Fox Corporation 20260102 0 64.95 66.035 64.41 65.96 959600 65.6074 up up correct
FOXA.US Fox Corporation 20260102 0 73.13 74.035 72.395 73.76 2235500 73.3999 up up correct
FOXF.US Fox Factory Holding Corp 20260102 0 17.31 17.57 16.98 17.42 555828 17.42 up up correct
FRAF.US Franklin Financial Services Corporation 20260102 0 50.21 50.35 48.91 48.93 36800 48.5888 down down correct
FRBA.US First Bank 20260102 0 16.48 16.59 16.05 16.16 49550 16.0748 down down correct
FRHC.US Freedom Holding Corp 20260102 0 122 125.4 120.62 124.23 79100 124.23 up down incorrect
FRME.US First Merchants Corporation 20260102 0 37.47 37.7 36.86 37.5 236695 37.1498 up down incorrect
FROG.US JFrog Ltd 20260102 0 62.98 63.07 57.18 59.57 3532300 59.57 down up incorrect
FROPX.US FROPX 20260102 0 16.07 16.07 16.07 16.07 0 15.6725
FRPH.US FRP Holdings Inc 20260102 0 22.8 23.16 22.51 22.77 79460 22.77 down down correct
FRPT.US Freshpet Inc 20260102 0 60.64 61.0999 59.72 60.15 762272 60.15 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260102 0 12.26 12.35 11.4745 11.6 3352548 11.6 down down correct
FRST.US Primis Financial Corp 20260102 0 14 14.3781 12.91 13.05 135618 12.9569 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260102 0 1.33 1.45 1.28 1.45 55809 4.35 up down incorrect
FSBC.US Five Star Bancorp 20260102 0 35.73 36.01 34 35.65 96805 35.4251 down up incorrect
FSBW.US FS Bancorp Inc 20260102 0 41.18 41.18 40.5 40.85 5555 40.5751 down up incorrect
FSEA.US First Seacoast Bancorp 20260102 0 12.98 12.98 12.98 12.98 400 12.98
FSFG.US First Savings Financial Group Inc 20260102 0 31.6 32 31.28 31.825 12027 31.825 up down incorrect
FSLR.US First Solar Inc 20260102 0 265.86 277.5699 265.86 274.34 1476805 274.34 up up correct
FSTR.US L.B. Foster Company 20260102 0 26.73 27.2296 26.72 26.98 13287 26.98 up up correct
FSV.US FirstService Corporation 20260102 0 155.33 155.51 150.71 150.99 176902 150.99 down down correct
FTCI.US FTC Solar Inc 20260102 0 11.12 12.54 10.986 12.23 109816 12.23 up up correct
FTDR.US Frontdoor Inc 20260102 0 57.37 58.3299 56.43 57.04 466100 57.04 down down correct
FTEK.US Fuel Tech Inc 20260102 0 1.6 1.75 1.57 1.71 217304 1.71 up up correct
FTFT.US Future FinTech Group Inc 20260102 0 0.8 0.81 0.73 0.75 13900 3 down down correct
FTHM.US Fathom Holdings Inc 20260102 0 1.03 1.0317 0.86 0.922 261255 0.922 down down correct
FTNT.US Fortinet Inc 20260102 0 79.97 79.97 77.18 77.88 7548822 77.88 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260102 0 8.631 8.65 8.61 8.64 18200 8.5818 up up correct
FULC.US Fulcrum Therapeutics Inc 20260102 0 11.4 11.53 10.61 10.92 796100 10.92 down down correct
FULT.US Fulton Financial Corporation 20260102 0 19.33 19.61 19.09 19.47 1441891 19.47 up up correct
FULTP.US Fulton Financial Corporation 20260102 0 18.9 19.05 18.809 18.98 5700 18.98 up down incorrect
FUNC.US First United Corporation 20260102 0 37.76 37.94 36.68 37.075 19367 36.8308 down up incorrect
FUND.US Sprott Focus Trust Inc 20260102 0 8.75 8.82 8.57 8.68 50500 8.5602 down up incorrect
FUSB.US First US Bancshares Inc 20260102 0 13.96 13.97 13.95 13.95 1478 13.8849 down up incorrect
FUTU.US Futu Holdings Limited 20260102 0 170.585 179.09 170.44 178.46 2145275 178.46 up up correct
FVCB.US FVCBankcorp Inc 20260102 0 13.97 14.125 13.75 13.96 23986 13.9038 down down correct
FWONA.US Formula One Group 20260102 0 89.39 89.67 87.8 89.07 71300 89.07 down up incorrect
FWONK.US Formula One Group 20260102 0 97.98 99.04 96.765 98.04 842500 98.04 up down incorrect
FWRD.US Forward Air Corporation 20260102 0 25.19 25.33 24.8363 25.13 243383 25.13 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260102 0 15.08 15.52 15.02 15.37 867522 15.37 up down incorrect
FXNC.US First National Corporation 20260102 0 25.42 25.42 24.465 24.54 16764 24.387 down up incorrect
FYBR.US Frontier Communications Parent Inc 20260102 0 38.06 38.1 38.06 38.07 1259012 38.07 up down incorrect
GABC.US German American Bancorp Inc 20260102 0 39.21 39.695 38.55 38.88 144907 38.6067 down down correct
GAIA.US Gaia Inc 20260102 0 3.67 3.6866 3.44 3.5 97026 3.5 down down correct
GAIN.US Gladstone Investment Corporation 20260102 0 13.98 14.04 13.77 13.94 203700 13.7797 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260102 0 25.11 25.15 25.11 25.11 1624 25.11
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260102 0 23.86 24.07 23.86 24 3300 24 up up correct
GALT.US Galectin Therapeutics Inc 20260102 0 4.2 4.35 3.97 4.05 542700 4.05 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260102 0 5.49 5.49 5.24 5.29 591733 5.29 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260102 0 0.394 0.445 0.39 0.435 1892500 0.435 up up correct
GANX.US Gain Therapeutics Inc 20260102 0 3.29 3.29 3.11 3.18 560395 3.18 down down correct
GASS.US StealthGas Inc 20260102 0 7.02 7.25 6.91 7.04 179912 7.04 up up correct
GBCI.US Glacier Bancorp Inc 20260102 0 44.02 44.82 43.14 44.64 523100 44.64 up up correct
GBDC.US Golub Capital BDC Inc 20260102 0 13.57 13.67 13.4 13.57 1177300 13.2008
GBIO.US Generation Bio Co 20260102 0 5.61 5.62 5.4 5.445 133760 5.445 down down correct
GBLI.US Global Indemnity Group LLC 20260102 0 28.74 28.74 28.74 28.74 300 28.74
GBNY.US Generations Bancorp NY Inc 20260102 0 17.8 17.95 17.7 17.95 6600 17.95 up up correct
GCBC.US Greene County Bancorp Inc 20260102 0 22.25 22.39 21.5 21.76 15162 21.6677 down down correct
GCMG.US GCM Grosvenor Inc 20260102 0 11.31 11.56 11.25 11.3 418600 11.1829 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260102 0 22.31 22.31 22.31 22.31 0 22.31
GDEN.US Golden Entertainment Inc 20260102 0 27.24 27.51 26.93 27.3 101024 27.3 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260102 0 15.392 15.7 14 14.83 5500 14.83 down down correct
GDRX.US GoodRx Holdings Inc 20260102 0 2.74 2.78 2.72 2.75 1396510 2.75 up up correct
GDS.US GDS Holdings Limited 20260102 0 36.5 38.79 36.395 38.34 2892435 38.34 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260102 0 9.03 9.09 8.72 8.83 805855 8.83 down down correct
GECC.US Great Elm Capital Corporation 20260102 0 7.05 7.16 6.85 6.86 46511 6.86 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260102 0 25 25 25 25 0 24.6371
GEG.US Great Elm Group Inc 20260102 0 2.59 2.59 2.52 2.54 2900 2.54 down down correct
GENC.US Gencor Industries Inc 20260102 0 13.06 13.21 13.06 13.21 32186 13.21 up up correct
GEOS.US Geospace Technologies Corporation 20260102 0 17.14 18.11 17.0923 17.69 178113 17.69 up up correct
GERN.US Geron Corporation 20260102 0 1.33 1.36 1.305 1.32 5655230 1.32 down down correct
GEVO.US Gevo Inc 20260102 0 2.03 2.09 1.9802 2.06 3482444 2.06 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260102 0 0.59 0.646 0.59 0.641 354000 0.641 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260102 0 0.1549 0.1549 0.1549 0.1549 701 0.1549
GFS.US GlobalFoundries Inc. Ordinary Shares 20260102 0 35.54 36.99 35.36 36.87 3407371 36.87 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260102 0 53.94 54.62 52.36 53.35 640400 53.026 down down correct
GH.US Guardant Health Inc 20260102 0 102.3 102.8 100.76 101.74 1093311 101.74 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260102 0 12.8 13.43 12.8 13.24 891284 13.24 up up correct
GIFI.US Gulf Island Fabrication Inc 20260102 0 11.97 11.9799 11.95 11.96 1727443 11.96 down down correct
GIGGU.US GigCapital4 Inc 20260102 0 10.55 10.55 10.55 10.55 0 10.55
GIGGW.US GigCapital4 Inc 20260102 0 0.4202 0.4416 0.4201 0.421 67577 0.421 up up correct
GIGM.US GigaMedia Limited 20260102 0 1.48 1.54 1.48 1.54 1028 1.54 up up correct
GIII.US G 20260102 0 29.15 29.68 28.68 29.51 420541 29.51 up up correct
GILD.US Gilead Sciences Inc 20260102 0 122.49 122.59 121.19 121.6 4555400 120.9133 down down correct
GILT.US Gilat Satellite Networks Ltd 20260102 0 13.1 13.51 13.1 13.41 390300 13.41 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260102 0 0.6303 0.6643 0.6303 0.66 21764 0.66 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20260102 0 24.11 24.11 24.11 24.11 0 24.11
GLAD.US Gladstone Capital Corporation 20260102 0 20.63 20.94 20.5 20.69 146770 20.3765 up down incorrect
GLBE.US Global 20260102 0 39.77 39.79 37.26 37.86 1109595 37.86 down down correct
GLBS.US Globus Maritime Limited 20260102 0 1.8 1.8 1.66 1.66 66200 1.66 down up incorrect
GLBZ.US Glen Burnie Bancorp 20260102 0 4.283 4.47 4.27 4.47 4157 4.47 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20260102 0 13.25 13.27 13.045 13.26 560309 13.26 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260102 0 0.7655 0.845 0.7505 0.8229 108575 0.8229 up up correct
GLNG.US Golar LNG Limited 20260102 0 37.21 37.97 37.18 37.95 1206400 37.7485 up up correct
GLPG.US Galapagos NV 20260102 0 32.8 33.235 32.55 32.97 72129 32.97 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260102 0 44.57 44.675 43.981 44.42 2374500 43.7035 down down correct
GLRE.US Greenlight Capital Re Ltd 20260102 0 14.67 14.765 14.07 14.16 167729 14.16 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260102 0 23.65 23.65 23.65 23.65 0 23.65
GLSI.US Greenwich LifeSciences Inc 20260102 0 21.28 21.28 18.54 19.47 407304 19.47 down down correct
GLTO.US Galecto Inc 20260102 0 24.42 24.42 21.08 21.82 49489 21.82 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260102 0 15.72 15.82 15.175 15.31 424976 15.31 down down correct
GMBL.US Esports Entertainment Group Inc 20260102 0 0.212 0.3 0.212 0.3 400 0.3 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260102 0 0.025 0.025 0.025 0.025 4000 0.025
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260102 0 23.05 23.05 23.05 23.05 0 23.05
GNFT.US Genfit SA 20260102 0 6.025 6.025 6.025 6.025 667 6.025
GNLN.US Greenlane Holdings Inc 20260102 0 1.6 1.65 1.58 1.58 46300 1.58 down down correct
GNPX.US Genprex Inc 20260102 0 1.75 1.84 1.72 1.79 204720 1.79 up up correct
GNSS.US Genasys Inc 20260102 0 2.17 2.235 2.14 2.18 99823 2.18 up up correct
GNTX.US Gentex Corporation 20260102 0 23.29 23.775 23.05 23.69 1624195 23.5739 up up correct
GO.US Grocery Outlet Holding Corp 20260102 0 10.1 10.285 9.94 10.17 2785000 10.17 up down incorrect
GOCO.US GoHealth Inc 20260102 0 2.17 2.4 2.17 2.4 57542 2.4 up down incorrect
GOGO.US Gogo Inc 20260102 0 4.74 4.88 4.665 4.76 2090387 4.76 up up correct
GOOD.US Gladstone Commercial Corporation 20260102 0 10.67 10.9 10.5999 10.79 421576 10.6048 up up correct
GOODN.US Gladstone Commercial Corporation 20260102 0 22.86 22.883 22.854 22.854 700 22.5822 down down correct
GOOG.US Alphabet Inc 20260102 0 317.59 322.914 310.65 315.32 22043700 315.098 down down correct
GOOGL.US Alphabet Inc 20260102 0 316.9 322.5 310.33 315.15 32009400 314.9283 down down correct
GOSS.US Gossamer Bio Inc 20260102 0 3.15 3.15 2.85 2.88 3855200 2.88 down down correct
GOVX.US GeoVax Labs Inc 20260102 0 0.177 0.211 0.177 0.207 262608 5.175 up up correct
GP.US GreenPower Motor Company Inc 20260102 0 0.79 0.79 0.765 0.79 11500 0.79
GPRE.US Green Plains Inc 20260102 0 9.83 10.29 9.78 10.28 1084258 10.28 up up correct
GPRO.US GoPro Inc 20260102 0 1.43 1.46 1.38 1.46 3369166 1.46 up up correct
GRBK.US Green Brick Partners Inc 20260102 0 62.66 63.42 62 63.21 183700 63.21 up up correct
GREE.US Greenidge Generation Holdings Inc 20260102 0 1.5 1.67 1.5 1.64 208300 1.64 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260102 0 18.18 18.6 18.18 18.563 6400 18.1106 up down incorrect
GRFS.US Grifols S.A 20260102 0 9.412 9.46 9.21 9.24 454163 9.24 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260102 0 24.75 24.75 24.75 24.75 0 24.75
GRIN.US Grindrod Shipping Holdings Ltd 20260102 0 27.93 28.24 27.87 27.979 2500 27.9548 up down incorrect
GRMN.US Garmin Ltd 20260102 0 203.67 204.55 199.2 202.44 915300 201.6671 down down correct
GRNQ.US Greenpro Capital Corp 20260102 0 1.86 1.87 1.78 1.78 10662 1.78 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260102 0 2.44 2.49 2.415 2.46 31163 2.4463 up up correct
GRPN.US Groupon Inc 20260102 0 17.93 17.93 17.02 17.31 1090600 17.31 down down correct
GRTX.US Galera Therapeutics Inc 20260102 0 0.022 0.023 0.022 0.023 10322 0.023 up up correct
GRVY.US Gravity Co. Ltd 20260102 0 57.83 59.39 57.83 58.6 14481 58.6 up up correct
GRWG.US GrowGeneration Corp 20260102 0 1.51 1.56 1.49 1.54 500856 1.54 up up correct
GSBC.US Great Southern Bancorp Inc 20260102 0 61.4 61.6 60.73 61.31 36938 61.31 down down correct
GSHD.US Goosehead Insurance Inc 20260102 0 73.5 74.08 69.64 70.16 278820 70.16 down down correct
GSIT.US GSI Technology Inc 20260102 0 6.35 6.79 6.35 6.73 1279255 6.73 up up correct
GSM.US Ferroglobe PLC 20260102 0 4.7 4.73 4.53 4.59 971649 4.59 down down correct
GSRDX.US GSRDX 20260102 0 7.3 7.3 7.3 7.3 0 7.3
GSREX.US GSREX 20260102 0 7.3 7.3 7.3 7.3 0 7.3
GSRHX.US GSRHX 20260102 0 7.76 7.76 7.76 7.76 0 7.76
GSRJX.US GSRJX 20260102 0 7.31 7.31 7.31 7.31 0 7.31
GSRQX.US GSRQX 20260102 0 7.46 7.46 7.46 7.46 0 7.46
GT.US The Goodyear Tire & Rubber Company 20260102 0 8.8 8.94 8.72 8.92 4870400 8.92 up up correct
GTBP.US GT Biopharma Inc 20260102 0 0.8 0.865 0.79 0.817 1429800 0.817 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260102 0 0.613 0.667 0.6 0.63 311600 0.63 up up correct
GTIM.US Good Times Restaurants Inc 20260102 0 1.19 1.2491 1.19 1.2 50596 1.2 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260102 0 37.98 38.01 35.9 36.18 5545200 36.18 down down correct
GTX.US Garrett Motion Inc 20260102 0 17.44 17.63 16.84 17.38 1892700 17.3117 down down correct
GURE.US Gulf Resources Inc 20260102 0 3.74 3.99 3.74 3.83 4246 3.83 up up correct
GWRS.US Global Water Resources Inc 20260102 0 8.51 8.51 8.3565 8.43 55679 8.3832 down down correct
GYRO.US Gyrodyne LLC 20260102 0 9.24 9.24 9.24 9.24 0 9.24
HAFC.US Hanmi Financial Corporation 20260102 0 27.11 27.11 26.505 26.85 255145 26.5824 down up incorrect
HAIN.US The Hain Celestial Group Inc 20260102 0 1.08 1.08 1.04 1.05 999406 1.05 down down correct
HALL.US Hallmark Financial Services Inc 20260102 0 0.077 0.077 0.077 0.077 0 0.077
HALO.US Halozyme Therapeutics Inc 20260102 0 67.71 70.35 67.16 70.31 2441000 70.31 up up correct
HAS.US Hasbro Inc 20260102 0 82 83.16 81.65 82.97 967700 82.4019 up up correct
HBAN.US Huntington Bancshares Incorporated 20260102 0 17.38 17.595 17.135 17.48 17730391 17.48 up up correct
HBANM.US Huntington Bancshares Incorporated 20260102 0 22.19 22.42 22.19 22.4 18300 22.053 up up correct
HBANP.US Huntington Bancshares Incorporated 20260102 0 17.12 17.3 16.99 17.29 70967 17.29 up up correct
HBCP.US Home Bancorp Inc 20260102 0 58.01 58.01 56.79 57.44 18618 57.1575 down down correct
HBIO.US Harvard Bioscience Inc 20260102 0 0.6595 0.6659 0.642 0.6519 240677 0.6519 down down correct
HBNC.US Horizon Bancorp Inc 20260102 0 16.83 16.85 16.41 16.54 276639 16.54 down down correct
HBT.US HBT Financial Inc 20260102 0 25.91 26.11 24.99 25.71 23400 25.5096 down down correct
HCAT.US Health Catalyst Inc 20260102 0 2.39 2.42 2.25 2.28 543205 2.28 down down correct
HCKT.US The Hackett Group Inc 20260102 0 19.78 19.78 19.405 19.55 347961 19.55 down up incorrect
HCM.US HUTCHMED (China) Limited 20260102 0 13.27 13.905 13.27 13.65 62385 13.65 up down incorrect
HCSG.US Healthcare Services Group Inc 20260102 0 19.14 19.35 16.78 17.35 2400303 17.35 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260102 0 0.616 0.654 0.542 0.61 23535 36.6 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260102 0 1 1.1445 0.98 1.12 47288 1.12 up up correct
HDSN.US Hudson Technologies Inc 20260102 0 6.87 6.92 6.75 6.8 203607 6.8 down down correct
HELE.US Helen of Troy Limited 20260102 0 21.6 21.67 19.81 20.61 886104 20.61 down up incorrect
HEPS.US D 20260102 0 2.49 2.59 2.49 2.56 192326 2.56 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260102 0 18 18.2 17.3 17.8 7519 17.6682 down down correct
HFFG.US HF Foods Group Inc 20260102 0 2.2 2.2 2.1 2.18 122922 2.18 down down correct
HFWA.US Heritage Financial Corporation 20260102 0 23.71 24 23.36 23.7 170412 23.4811 down down correct
HGBL.US Heritage Global Inc 20260102 0 1.24 1.25 1.22 1.23 43000 1.23 down down correct
HIFS.US Hingham Institution for Savings 20260102 0 285.36 285.36 261.25 271.7 90823 270.37 down down correct
HIHO.US Highway Holdings Limited 20260102 0 1.57 1.57 1.36 1.37 185504 1.37 down down correct
HIMX.US Himax Technologies Inc 20260102 0 8.27 8.71 8.27 8.53 599322 8.53 up up correct
HITI.US High Tide Inc. Common Shares 20260102 0 2.66 2.86 2.66 2.8 622091 2.8 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260102 0 2.66 2.8 2.62 2.73 10199430 2.73 up up correct
HLIT.US Harmonic Inc 20260102 0 9.96 10.08 9.855 10.02 648830 10.02 up down incorrect
HLMN.US Hillman Solutions Corp 20260102 0 8.69 8.795 8.505 8.71 922364 8.71 up down incorrect
HLNE.US Hamilton Lane Incorporated 20260102 0 135 138.12 134.26 136.66 354948 136.66 up down incorrect
HNNA.US Hennessy Advisors Inc 20260102 0 9.6 9.685 9.45 9.64 2762 9.4965 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260102 0 25 25 25 25 0 24.6965
HNRG.US Hallador Energy Company 20260102 0 19.08 19.51 19.04 19.36 221985 19.36 up up correct
HNST.US The Honest Company Inc 20260102 0 2.62 2.68 2.5901 2.61 2039251 2.61 down down correct
HOFT.US Hooker Furniture Corporation 20260102 0 11.34 11.51 11.07 11.15 15015 11.15 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20260102 0 0.35 0.35 0.35 0.35 0 0.35
HOLX.US Hologic Inc 20260102 0 74.55 74.6 74.49 74.56 1311326 74.56 up up correct
HON.US Honeywell International Inc 20260102 0 195.69 196.58 193.35 195.88 3156300 194.9123 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260102 0 115.478 116.03 110.41 115.21 25793500 115.21 down down correct
HOOK.US HOOKIPA Pharma Inc 20260102 0 0.895 0.91 0.895 0.895 5900 0.895
HOPE.US Hope Bancorp Inc 20260102 0 10.98 11.055 10.8 10.98 995477 10.8577
HOTH.US Hoth Therapeutics Inc 20260102 0 1.02 1.07 1.02 1.07 440000 1.07 up up correct
HOWL.US Werewolf Therapeutics Inc 20260102 0 0.64 0.6503 0.615 0.6448 346672 0.6448 up up correct
HPK.US HighPeak Energy Inc 20260102 0 4.77 4.77 4.42 4.47 752056 4.47 down down correct
HQI.US HireQuest Inc 20260102 0 10.91 10.91 10.55 10.7 36200 10.6449 down down correct
HQY.US HealthEquity Inc 20260102 0 91.72 92.4 90.55 91.07 677901 91.07 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260102 0 37.24 37.794 36.41 37.38 522100 37.38 up up correct
HROW.US Harrow Health Inc 20260102 0 49.05 49.95 46.58 49.91 625700 49.91 up up correct
HRTX.US Heron Therapeutics Inc 20260102 0 1.3 1.325 1.22 1.26 2308309 1.26 down down correct
HRZN.US Horizon Technology Finance Corporation 20260102 0 6.46 6.68 6.46 6.62 907485 6.4052 up up correct
HSDT.US Helius Medical Technologies Inc 20260102 0 2.95 3.15 2.87 3.09 482400 3.09 up up correct
HSIC.US Henry Schein Inc 20260102 0 75.65 77.42 75.31 76.82 922404 76.82 up up correct
HST.US Host Hotels & Resorts Inc 20260102 0 17.75 18.25 17.63 18.16 6526500 18.16 up up correct
HSTM.US HealthStream Inc 20260102 0 23.09 23.24 22.72 22.79 185320 22.7542 down down correct
HTBK.US Heritage Commerce Corp 20260102 0 12.06 12.13 11.84 12.06 742524 11.9433
HTHT.US Huazhu Group Limited 20260102 0 47.72 48.71 47.64 47.99 1441623 47.99 up down incorrect
HTLD.US Heartland Express Inc 20260102 0 9.03 9.18 8.905 9.15 702729 9.15 up up correct
HTOO.US Fusion Fuel Green PLC 20260102 0 3.39 3.58 3.32 3.58 14200 3.58 up up correct
HUBG.US Hub Group Inc 20260102 0 42.65 42.91 42.2 42.75 476900 42.5969 up up correct
HUDI.US Huadi International Group Co. Ltd 20260102 0 1.14 1.15 1.1101 1.15 17672 1.15 up up correct
HUIZ.US Huize Holding Limited 20260102 0 2.8 2.81 2.7 2.7 57300 2.7 down down correct
HUMA.US Humacyte Inc 20260102 0 0.9793 1.04 0.95 0.975 4301055 0.975 down down correct
HUMAW.US Humacyte Inc 20260102 0 0.1075 0.1075 0.0875 0.0996 3320 0.0996 down down correct
HURC.US Hurco Companies Inc 20260102 0 15.44 16.75 15.44 16.35 29952 16.35 up up correct
HURN.US Huron Consulting Group Inc 20260102 0 172.91 173.32 169.02 171.05 144270 171.05 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260102 0 47.85 52.61 46.801 51.27 6545970 51.27 up up correct
HWBK.US Hawthorn Bancshares Inc 20260102 0 34.89 35.25 33.85 33.85 10732 33.6328 down down correct
HWC.US Hancock Whitney Corporation 20260102 0 63.84 64.93 63.03 64.46 607300 63.9731 up up correct
HWCPZ.US HWCPZ 20260102 0 23.16 23.35 23.08 23.349 12700 22.9707 up up correct
HWKN.US Hawkins Inc 20260102 0 142.6 146.26 141.55 145.28 201897 145.0885 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260102 0 11.43 11.43 11.36 11.4 2515 11.4 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260102 0 1.54 1.69 1.52 1.6 15400 1.6 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260102 0 24.525 24.72 22.35 24.4 3367900 24.4 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260102 0 12.43 12.54 11.95 12.01 504187 12.01 down up incorrect
IBCP.US Independent Bank Corporation 20260102 0 32.47 32.9035 31.96 32.19 110869 32.5599 down down correct
IBEX.US IBEX Limited 20260102 0 38.18 38.52 36.14 36.32 105761 36.32 down down correct
IBKR.US Interactive Brokers Group Inc 20260102 0 65.41 67.56 65.05 67.23 4881600 67.1579 up up correct
IBOC.US International Bancshares Corporation 20260102 0 66.36 67.13 65.45 66.84 256123 66.1661 up up correct
IBRX.US ImmunityBio Inc 20260102 0 2.02 2.07 1.98 2.02 10373100 2.02
ICCC.US ImmuCell Corporation 20260102 0 6.1 6.1 5.88 5.92 66877 5.92 down down correct
ICCM.US Icecure Medical 20260102 0 0.61 0.6581 0.6015 0.63 298070 0.63 up up correct
ICFI.US ICF International Inc 20260102 0 85.3 85.71 84.325 85.31 92262 85.31 up up correct
ICHR.US Ichor Holdings Ltd 20260102 0 19.19 20.58 19.01 20.41 757617 20.41 up up correct
ICLR.US ICON Public Limited Company 20260102 0 183.95 189.53 182.475 188.67 677638 188.67 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260102 0 2.72 2.72 2.66 2.69 8100 2.69 down down correct
ICUI.US ICU Medical Inc 20260102 0 142.67 142.67 137.82 138.53 219389 138.53 down down correct
IDCC.US InterDigital Inc 20260102 0 318.49 326.36 316.83 326.26 200941 325.5328 up up correct
IDN.US Intellicheck Inc 20260102 0 6.54 6.98 6.38 6.61 139832 6.61 up up correct
IDXX.US IDEXX Laboratories Inc 20260102 0 676.53 678.89 661.89 669.99 442935 669.99 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20260102 0 34.46 34.63 33.31 33.85 594200 33.85 down up incorrect
IEP.US Icahn Enterprises L.P 20260102 0 7.55 7.56 7.38 7.48 1228000 7.0188 down down correct
IESC.US IES Holdings Inc 20260102 0 397.56 408.54 396.82 406.91 108694 406.91 up up correct
IFBD.US Infobird Co. Ltd 20260102 0 1.12 1.12 0.9506 1.02 6402 1.02 down down correct
IFMK.US iFresh Inc 20260102 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
IFRX.US InflaRx N.V 20260102 0 1.03 1.1199 1.02 1.09 690731 1.09 up up correct
IGIC.US International General Insurance Holdings Ltd 20260102 0 25.18 25.18 24.42 25.03 61511 24.9772 down down correct
IHRT.US iHeartMedia Inc 20260102 0 4.18 4.28 4.09 4.15 456711 4.15 down down correct
III.US Information Services Group Inc 20260102 0 5.79 5.8151 5.52 5.58 289540 5.58 down down correct
IIIV.US i3 Verticals Inc 20260102 0 25.19 25.65 24.845 25.25 277899 25.25 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260102 0 0.92 0.95 0.92 0.9204 35400 0.9204 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260102 0 0.236 0.236 0.236 0.236 0 0.236
IKT.US Inhibikase Therapeutics Inc 20260102 0 2.07 2.0892 1.94 1.95 298402 1.95 down down correct
ILMN.US Illumina Inc 20260102 0 131.33 134.45 130.42 134.35 1157600 134.35 up up correct
ILPT.US Industrial Logistics Properties Trust 20260102 0 5.57 5.58 5.475 5.53 405312 5.4805 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260102 0 9.72 9.72 9.72 9.72 47 9.72
IMAQW.US International Media Acquisition Corp. Warrants 20260102 0 0.0113 0.0113 0.0112 0.0112 28700 0.0112 down down correct
IMCC.US IM Cannabis Corp 20260102 0 1.38 1.525 1.38 1.49 53604 1.49 up up correct
IMCR.US Immunocore Holdings plc 20260102 0 34.63 34.9699 33.175 33.78 239899 33.78 down down correct
IMKTA.US Ingles Markets Incorporated 20260102 0 68.35 70.6899 68.35 69.67 166584 69.503 up up correct
IMMP.US Immutep Limited 20260102 0 2.93 2.98 2.83 2.95 159169 2.95 up up correct
IMMR.US Immersion Corporation 20260102 0 6.85 6.87 6.39 6.41 434180 6.3367 down down correct
IMNM.US Immunome Inc 20260102 0 21.44 21.5 20.21 20.82 2108800 20.82 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260102 0 30.3 30.56 30.3 30.535 15943 30.535 up up correct
IMRA.US IMARA Inc 20260102 0 14.64 15.8043 14.64 15.77 7568 15.2409 up up correct
IMRN.US Immuron Limited 20260102 0 0.7667 0.8059 0.7625 0.795 27758 0.795 up up correct
IMRX.US Immuneering Corporation 20260102 0 6.6 6.715 6.46 6.62 927533 6.62 up up correct
IMTE.US Integrated Media Technology Limited 20260102 0 0.59 0.65 0.59 0.605 3100 0.605 up up correct
IMTX.US Immatics N.V 20260102 0 10.51 10.9 10.36 10.45 810399 10.45 down down correct
IMUX.US Immunic Inc 20260102 0 0.556 0.594 0.537 0.583 1389800 0.583 up down incorrect
IMVT.US Immunovant Inc 20260102 0 25.58 26.62 25.48 25.91 1734000 25.91 up down incorrect
IMXI.US International Money Express Inc 20260102 0 15.36 15.36 15.33 15.34 256535 15.34 down up incorrect
INAB.US IN8bio Inc. Common Stock 20260102 0 2.32 2.59 2.25 2.46 258729 2.46 up down incorrect
INBK.US First Internet Bancorp 20260102 0 20.87 20.87 20.15 20.43 74644 20.43 down up incorrect
INBKZ.US INBKZ 20260102 0 24.8 24.92 24.8 24.92 1700 24.4115 up up correct
INBX.US Inhibrx Inc 20260102 0 79.44 82.34 74.46 75.04 280800 75.04 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260102 0 1 1.06 0.9905 1.03 142960 1.03 up up correct
INCY.US Incyte Corporation 20260102 0 98.25 101.5 97.94 101.42 2152342 101.42 up up correct
INDB.US Independent Bank Corp 20260102 0 72.99 74.03 72 73.19 390000 73.19 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260102 0 3.64 3.74 3.58 3.7 1710700 3.7 up up correct
INDP.US Indaptus Therapeutics Inc 20260102 0 2.94 2.94 2.61 2.74 170400 2.74 down down correct
INGN.US Inogen Inc 20260102 0 6.73 6.745 6.53 6.63 171822 6.63 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260102 0 10.99 11.288 10.88 11.12 6800 11.12 up up correct
INM.US InMed Pharmaceuticals Inc 20260102 0 1.06 1.1363 1.055 1.12 49851 1.12 up down incorrect
INMB.US INmune Bio Inc 20260102 0 1.62 1.63 1.53 1.54 467410 1.54 down up incorrect
INMD.US InMode Ltd 20260102 0 14.74 14.99 14.72 14.8 655682 14.8 up down incorrect
INN.US PF 20260102 0 17.9 18.39 17.9 18.39 2160 18.0206 up down incorrect
INNV.US InnovAge Holding Corp 20260102 0 5.25 5.355 5.16 5.19 53492 5.19 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20260102 0 1.75 1.8 1.66 1.69 1885400 1.69 down up incorrect
INOD.US Innodata Inc 20260102 0 52.47 53.8 51.9055 52.99 900444 52.99 up up correct
INOV.US Inovalon Holdings Inc 20260102 0 34.645 34.67 34.596 34.643 1100 34.643 down down correct
INSE.US Inspired Entertainment Inc 20260102 0 9.47 9.47 8.91 8.97 90000 8.97 down down correct
INSG.US Inseego Corp 20260102 0 10.4 10.6 9.87 10.11 166900 10.11 down up incorrect
INSM.US Insmed Incorporated 20260102 0 175.79 177.9 173.55 177.12 1831500 177.12 up down incorrect
INTA.US Intapp Inc. Common Stock 20260102 0 45.97 46.2 43.4 43.87 568600 43.87 down up incorrect
INTC.US Intel Corporation 20260102 0 37.77 39.86 37.76 39.38 95396445 39.38 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260102 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260102 0 27.8 28.1 26.25 26.28 25300 26.28 down down correct
INTU.US Intuit Inc 20260102 0 660.6 661.99 622.2301 629.46 2739014 628.3028 down down correct
INTZ.US Intrusion Inc 20260102 0 1.16 1.21 1.16 1.21 68448 1.21 up up correct
INVA.US Innoviva Inc 20260102 0 19.92 20.1999 19.79 19.87 453499 19.87 down down correct
INVE.US Identiv Inc 20260102 0 3.9 3.9 3.64 3.64 37339 3.64 down down correct
INVZ.US Innoviz Technologies Ltd 20260102 0 0.9 0.995 0.882 0.9641 4516470 0.9641 up up correct
INVZW.US Innoviz Technologies Ltd 20260102 0 0.0198 0.029 0.0198 0.0264 33566 0.0264 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260102 0 0.6123 0.673 0.6 0.6711 600384 0.6711 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260102 0 79.88 80.21 78.02 79.67 1400448 79.67 down down correct
IOSP.US Innospec Inc 20260102 0 76.7 77.705 75.4 76.28 141652 76.28 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260102 0 2.78 2.82 2.5 2.52 15149700 2.52 down down correct
IPAR.US Inter Parfums Inc 20260102 0 85.08 86.1599 84.1 85.44 383905 85.44 up down incorrect
IPDN.US Professional Diversity Network Inc 20260102 0 1.13 1.35 1.08 1.33 72524 1.33 up up correct
IPGP.US IPG Photonics Corporation 20260102 0 72.87 75.63 72.6 74.84 427667 74.84 up up correct
IPHA.US Innate Pharma S.A 20260102 0 1.82 1.85 1.82 1.82 16631 1.82
IPSC.US Century Therapeutics Inc. 20260102 0 0.97 1.05 0.9064 0.9949 1944054 0.9949 up down incorrect
IPW.US iPower Inc. 20260102 0 7.5 8.02 7.455 7.59 28844 7.59 up down incorrect
IPWR.US Ideal Power Inc 20260102 0 3.03 3.4 2.83 3.3 34600 3.3 up down incorrect
IQ.US iQIYI Inc 20260102 0 1.97 2.11 1.95 2.03 19786789 2.03 up down incorrect
IRDM.US Iridium Communications Inc 20260102 0 17.52 17.97 17.31 17.76 1383643 17.76 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260102 0 39.01 42.75 38.07 42.7 30533300 42.7 up up correct
IRIX.US IRIDEX Corporation 20260102 0 1.13 1.19 1.13 1.17 64828 1.17 up up correct
IRMD.US IRadimed Corporation 20260102 0 97.27 97.43 95.33 95.5 120304 95.3156 down down correct
IROQ.US IF Bancorp Inc 20260102 0 26.75 26.99 26.7 26.99 3605 26.99 up up correct
IRTC.US iRhythm Technologies Inc 20260102 0 176.97 178.04 173.46 175.22 174495 175.22 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260102 0 4.595 5.78 4.2 4.27 85044336 4.27 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260102 0 0.27 0.3013 0.27 0.286 1859000 0.286 up up correct
ISRG.US Intuitive Surgical Inc 20260102 0 566.78 567.39 555.4 561.98 1298044 561.98 down down correct
ISSC.US Innovative Solutions and Support Inc 20260102 0 19 19 17.23 18.75 902687 18.75 down down correct
ISTR.US Investar Holding Corporation 20260102 0 26.84 26.85 26.16 26.21 67511 26.21 down down correct
ITIC.US Investors Title Company 20260102 0 253.748 253.748 244.08 246.6 12157 246.6 down down correct
ITRI.US Itron Inc 20260102 0 93.53 94.99 93.295 94.47 379640 94.47 up up correct
ITRM.US Iterum Therapeutics plc 20260102 0 0.341 0.341 0.305 0.315 1290400 0.315 down down correct
ITRN.US Ituran Location and Control Ltd 20260102 0 43.27 43.6 42.23 42.52 159237 42.52 down down correct
IVA.US Inventiva S.A 20260102 0 4.65 4.9 4.605 4.76 201935 4.76 up up correct
IZEA.US IZEA Worldwide Inc 20260102 0 4.41 4.7399 4.41 4.57 71518 4.57 up up correct
JACK.US Jack in the Box Inc 20260102 0 19.1 19.17 18.655 18.72 723898 18.72 down down correct
JAGX.US Jaguar Health Inc 20260102 0 0.949 1.02 0.924 0.998 232600 0.998 up up correct
JAKK.US JAKKS Pacific Inc 20260102 0 17.01 17.35 16.772 17.22 100068 17.0258 up up correct
JAMF.US Jamf Holding Corp 20260102 0 13.01 13.02 13 13 1383501 13 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260102 0 13.84 13.9 13.525 13.65 1535100 13.65 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260102 0 169.5 174.11 169.26 173.15 822000 173.15 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260102 0 194.435 197.25 193.54 196.78 714579 196.3869 up up correct
JBLU.US JetBlue Airways Corporation 20260102 0 4.57 4.67 4.51 4.59 12445150 4.59 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260102 0 70.47 71.825 69.77 69.77 75187 69.77 down down correct
JD.US JD.com Inc 20260102 0 29.585 29.595 29.02 29.53 12077100 29.53 down up incorrect
JFIN.US Jiayin Group Inc 20260102 0 5.95 6.1899 5.86 6.02 82449 6.02 up down incorrect
JFU.US 9F Inc 20260102 0 6.3756 6.3756 5 5.03 13325 5.03 down up incorrect
JJSF.US J & J Snack Foods Corp 20260102 0 90.07 91.43 89.32 90.52 196667 90.52 up up correct
JKHY.US Jack Henry & Associates Inc 20260102 0 181.92 181.92 177.36 178.35 937500 177.7041 down down correct
JOUT.US Johnson Outdoors Inc 20260102 0 42.31 43.425 41.52 43.29 55587 42.9686 up down incorrect
JPM.US PM 20260102 0 18.34 18.5 18.34 18.47 105141 18.2116 up up correct
JRSH.US Jerash Holdings (US) Inc 20260102 0 3.152 3.152 3.02 3.06 10541 3.0123 down down correct
JRVR.US James River Group Holdings Ltd 20260102 0 6.38 6.38 6.0741 6.16 206359 6.1504 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260102 0 20.27 20.27 19.96 20.1354 4842 19.7384 down down correct
JSPR.US Jasper Therapeutics Inc 20260102 0 1.82 1.865 1.785 1.84 383800 1.84 up up correct
JSPRW.US Jasper Therapeutics Inc 20260102 0 0.0598 0.0774 0.0571 0.0682 62994 0.0682 up up correct
JVA.US Coffee Holding Co. Inc 20260102 0 3.9 3.9 3.75 3.75 12171 3.6526 down down correct
JWEL.US Jowell Global Ltd 20260102 0 2.14 2.33 2.13 2.33 73100 2.33 up up correct
JYNT.US The Joint Corp 20260102 0 8.79 8.865 8.69 8.85 66772 8.85 up up correct
JZXN.US Jiuzi Holdings Inc 20260102 0 1.74 1.86 1.74 1.83 35898 1.83 up up correct
KALA.US Kala Pharmaceuticals Inc 20260102 0 0.5614 0.6429 0.5595 0.6211 815017 0.6211 up up correct
KALU.US Kaiser Aluminum Corporation 20260102 0 116.31 120.425 115.161 120.3 191156 119.594 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260102 0 16.18 16.4542 15.33 15.46 1065618 15.46 down down correct
KARO.US Karooooo Ltd 20260102 0 45.6 45.6 44.335 44.67 36668 44.67 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260102 0 0.0335 0.0335 0.023 0.0289 717787 0.0289 down up incorrect
KBNT.US Kubient Inc 20260102 0 0.0001 0.0001 0.0001 0.0001 2512 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260102 0 10.83 11.03 10.75 10.93 1030900 10.93 up up correct
KDP.US Keurig Dr Pepper Inc 20260102 0 27.82 27.97 27.69 27.73 9152700 27.73 down down correct
KE.US Kimball Electronics Inc 20260102 0 28.05 28.88 27.7301 28.79 172383 28.79 up down incorrect
KELYA.US Kelly Services Inc 20260102 0 8.81 8.81 8.55 8.64 328666 8.5707 down up incorrect
KELYB.US Kelly Services Inc 20260102 0 8.71 8.71 8.71 8.71 0 8.6705
KEQU.US Kewaunee Scientific Corporation 20260102 0 37.41 38.2255 37.41 37.5 6326 37.5 up up correct
KFFB.US Kentucky First Federal Bancorp 20260102 0 4.72 4.72 4.4 4.64 3641 4.64 down down correct
KFRC.US Kforce Inc 20260102 0 31.37 31.57 30.4 31.33 203100 30.8797 down down correct
KHC.US The Kraft Heinz Company 20260102 0 24.29 24.555 24.06 24.39 12839500 23.9874 up up correct
KIDS.US OrthoPediatrics Corp 20260102 0 17.79 17.965 17.32 17.56 120114 17.56 down down correct
KINS.US Kingstone Companies Inc 20260102 0 16.75 16.96 16.15 16.26 155415 16.2099 down down correct
KLAC.US KLA Corporation 20260102 0 1259.71 1283.99 1250.55 1274.47 832100 1272.8161 up up correct
KLDO.US Kaleido Biosciences Inc 20260102 0 0.0001 0.0001 0.0001 0.0001 14864 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260102 0 46.81 48.35 46.63 48.35 671103 48.35 up up correct
KLTR.US Kaltura Inc. Common Stock 20260102 0 1.65 1.65 1.55 1.56 244688 1.56 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20260102 0 1.89 1.97 1.8 1.94 172763 1.94 up down incorrect
KMDA.US Kamada Ltd 20260102 0 7.02 7.11 6.92 7.03 35661 7.03 up down incorrect
KNDI.US Kandi Technologies Group Inc 20260102 0 0.7875 0.8522 0.7875 0.8498 125018 0.8498 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260102 0 41.26 42.895 40.95 42.005 709357 42.005 up up correct
KNSL.US Kinsale Capital Group Inc 20260102 0 391 393.22 386.05 392.46 160300 392.1971 up up correct
KOD.US Kodiak Sciences Inc 20260102 0 27.91 28.225 24.7 26.02 933285 26.02 down down correct
KOPN.US Kopin Corporation 20260102 0 2.39 2.525 2.39 2.49 2013709 2.49 up up correct
KOSS.US Koss Corporation 20260102 0 4.16 4.4 4.15 4.34 31400 4.34 up up correct
KPLT.US Katapult Holdings Inc 20260102 0 6.42 6.66 6.23 6.47 54565 6.47 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260102 0 0.0035 0.0046 0.0031 0.0045 11995 0.0045 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260102 0 1.95 2.06 1.94 2.02 23500 2.02 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260102 0 7.44 7.44 7.01 7.19 141513 7.19 down down correct
KRKR.US 36Kr Holdings Inc 20260102 0 4.76 4.76 4.43 4.68 3296 4.68 down down correct
KRMD.US Repro Med Systems Inc 20260102 0 5.82 5.95 5.455 5.61 146355 5.61 down down correct
KRNT.US Kornit Digital Ltd 20260102 0 14.4 14.56 14.26 14.34 190674 14.34 down down correct
KRNY.US Kearny Financial Corp 20260102 0 7.43 7.545 7.2614 7.35 480428 7.2519 down down correct
KROS.US Keros Therapeutics Inc 20260102 0 20.34 20.34 18.36 18.54 543607 18.54 down down correct
KRT.US Karat Packaging Inc 20260102 0 22.59 22.845 22.26 22.37 76900 21.9783 down down correct
KRUS.US Kura Sushi USA Inc 20260102 0 52.54 54.98 52.28 54.23 303744 54.23 up up correct
KRYS.US Krystal Biotech Inc 20260102 0 245.64 246.94 238.52 246.91 196511 246.91 up up correct
KTCC.US Key Tronic Corporation 20260102 0 2.79 2.79 2.6377 2.78 7454 2.78 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260102 0 76.55 79.73 74.33 79.29 2169617 79.29 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260102 0 1.28 1.28 1.179 1.19 259700 1.19 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260102 0 0.0141 0.0148 0.0141 0.0145 12444 0.0145 up up correct
KURA.US Kura Oncology Inc 20260102 0 10.39 10.505 10.15 10.335 869020 10.335 down down correct
KVHI.US KVH Industries Inc 20260102 0 7 7.26 7 7.07 49114 7.07 up up correct
KXIN.US Kaixin Auto Holdings 20260102 0 5.24 6.23 5.09 5.95 9560 89.25 up up correct
KYMR.US Kymera Therapeutics Inc 20260102 0 77.35 77.825 72.155 72.76 854000 72.76 down down correct
KZIA.US Kazia Therapeutics Limited 20260102 0 6.87 6.96 5 5 360100 5 down down correct
KZR.US Kezar Life Sciences Inc 20260102 0 6.23 6.297 6.23 6.29 6877 6.29 up up correct
LAKE.US Lakeland Industries Inc 20260102 0 8.9 8.96 8.67 8.85 198702 8.85 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260102 0 126.16 126.54 123.82 124.12 531412 124.12 down down correct
LAND.US Gladstone Land Corporation 20260102 0 9.15 9.195 9.06 9.13 605500 9.0489 down up incorrect
LANDM.US Gladstone Land Corporation 20260102 0 24.895 24.91 24.89 24.91 5600 24.91 up down incorrect
LANDO.US Gladstone Land Corporation 20260102 0 18.75 18.932 18.75 18.87 22800 18.6349 up down incorrect
LARAX.US LARAX 20260102 0 8.51 8.51 8.51 8.51 0 8.378
LARK.US Landmark Bancorp Inc 20260102 0 26 26 25.9 25.97 3600 25.7715 down up incorrect
LASR.US nLIGHT Inc 20260102 0 38.49 39.4 37.52 38.37 536637 38.37 down up incorrect
LAUR.US Laureate Education Inc 20260102 0 33.54 33.6 32.91 33.31 907497 33.31 down up incorrect
LBRDA.US Liberty Broadband Corporation 20260102 0 48.18 49.85 48.13 48.51 114761 48.51 up up correct
LBRDK.US Liberty Broadband Corporation 20260102 0 48.56 50.25 48.3 48.74 1922250 48.74 up up correct
LBRDP.US Liberty Broadband Corporation 20260102 0 24.155 24.4 24.15 24.4 5600 24.4 up up correct
LBTYA.US Liberty Global plc 20260102 0 11.15 11.2 10.8633 10.9 1593523 10.9 down down correct
LBTYB.US Liberty Global plc 20260102 0 11.5 11.5 11.18 11.18 1000 11.18 down down correct
LBTYK.US Liberty Global plc 20260102 0 11.08 11.11 10.775 10.82 620075 10.82 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260102 0 29.68 29.83 29.6 29.72 20200 29.72 up up correct
LCID.US Lucid Group Inc. Common Stock 20260102 0 10.73 11.26 10.685 11.15 6684700 11.15 up up correct
LCNB.US LCNB Corp 20260102 0 16.35 17 16.09 16.19 17664 15.9804 down down correct
LCRDX.US LCRDX 20260102 0 8.52 8.52 8.52 8.52 0 8.3773
LCRUX.US LCRUX 20260102 0 8.52 8.52 8.52 8.52 0 8.388
LCUT.US Lifetime Brands Inc 20260102 0 3.95 4.03 3.86 3.89 33425 3.8414 down up incorrect
LE.US Lands' End Inc 20260102 0 14.54 14.78 14.355 14.59 189758 14.59 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260102 0 239.63 246.635 239.63 243.76 258275 243.76 up up correct
LEDS.US SemiLEDs Corporation 20260102 0 1.82 1.82 1.54 1.62 16153 1.62 down down correct
LEE.US Lee Enterprises Incorporated 20260102 0 4.71 4.89 4.45 4.59 75406 4.59 down down correct
LEGH.US Legacy Housing Corporation 20260102 0 19.675 19.7 19.015 19.3 79964 19.3 down up incorrect
LEGN.US Legend Biotech Corporation 20260102 0 21.88 22.072 21.32 21.51 1419000 21.51 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260102 0 45.77 45.77 45.77 45.77 0 45.77
LESL.US Leslie's Inc 20260102 0 1.68 1.9 1.65 1.73 251586 1.73 up down incorrect
LEXX.US Lexaria Bioscience Corp 20260102 0 0.62 0.654 0.555 0.654 379100 0.654 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20260102 0 0.0099 0.0099 0.0068 0.0091 8199 0.0091 down up incorrect
LFMD.US LifeMD Inc 20260102 0 3.43 3.56 3.3834 3.49 882400 3.49 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260102 0 22.69 23.28 22.65 23.28 6400 22.7253 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260102 0 7.02 7.03 6.765 6.96 1771563 6.96 down down correct
LFUS.US Littelfuse Inc 20260102 0 254.1 265.44 254.1 262.54 140474 261.9752 up up correct
LFVN.US LifeVantage Corporation 20260102 0 6.25 6.26 6 6.03 111700 5.9716 down down correct
LGHL.US Lion Group Holding Ltd 20260102 0 2.52 2.5422 2.32 2.4 39446 2.4 down down correct
LGIH.US LGI Homes Inc 20260102 0 42.97 43.275 41.3 41.71 450367 41.71 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260102 0 188.6 192.48 186.48 190.11 205800 190.11 up up correct
LGO.US Largo Resources Ltd 20260102 0 0.96 1.0599 0.9485 1.05 210398 1.05 up up correct
LGVN.US Longeveron Inc 20260102 0 0.506 0.593 0.506 0.593 515200 0.593 up up correct
LI.US Li Auto Inc 20260102 0 17.33 17.52 17.1 17.25 5250895 17.25 down down correct
LIDR.US Aeye Inc 20260102 0 1.88 2.11 1.88 2.11 1156806 2.11 up up correct
LIDRW.US AEye Inc 20260102 0 0.0949 0.12 0.0901 0.12 21085 0.12 up up correct
LILA.US Liberty Latin America Ltd 20260102 0 7.39 7.53 7.255 7.26 391585 7.26 down down correct
LILAK.US Liberty Latin America Ltd 20260102 0 7.46 7.59 7.305 7.32 771723 7.32 down down correct
LINC.US Lincoln Educational Services Corporation 20260102 0 24.17 24.6891 23.19 23.31 230326 23.31 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260102 0 14.46 14.53 13.9079 14.44 285858 14.44 down down correct
LINK.US Interlink Electronics Inc 20260102 0 3.91 4.21 3.91 4.05 84600 4.05 up up correct
LIQT.US LiqTech International Inc 20260102 0 1.485 1.56 1.48 1.49 10651 1.49 up up correct
LITE.US Lumentum Holdings Inc 20260102 0 379.38 392 375 386.11 2819252 386.11 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260102 0 3.08 3.36 3.063 3.29 199500 3.29 up up correct
LIVE.US Live Ventures Incorporated 20260102 0 14.88 16.07 14.88 15.71 3600 15.71 up up correct
LIVN.US LivaNova PLC 20260102 0 61.62 62 60.56 60.64 795856 60.64 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260102 0 3.9 3.96 3.72 3.84 79064 3.84 down up incorrect
LKFN.US Lakeland Financial Corporation 20260102 0 57.06 57.44 56.11 56.46 243493 55.9775 down down correct
LKQ.US LKQ Corporation 20260102 0 30.24 30.26 29.67 30.03 2451000 29.7389 down down correct
LMAT.US LeMaitre Vascular Inc 20260102 0 81.12 82.03 79.685 80.17 190530 79.985 down down correct
LMB.US Limbach Holdings Inc 20260102 0 78.7 80.55 78.1 79.07 86602 79.07 up up correct
LMFA.US LM Funding America Inc 20260102 0 0.459 0.539 0.446 0.483 613400 0.483 up up correct
LMNR.US Limoneira Company 20260102 0 12.62 12.838 12.36 12.78 95331 12.78 up up correct
LNSR.US LENSAR Inc 20260102 0 11.7 11.81 11.5363 11.61 30188 11.61 down down correct
LNT.US Alliant Energy Corporation 20260102 0 65.01 66.03 64.64 65.59 1354400 65.061 up up correct
LNTH.US Lantheus Holdings Inc 20260102 0 66.8 67.75 66.39 67.27 1209200 67.27 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260102 0 4.66 4.66 4.58 4.63 45821 4.63 down down correct
LOB.US Live Oak Bancshares Inc 20260102 0 34.28 34.97 33.93 34.71 378100 34.6815 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260102 0 10.46 10.46 10.25 10.32 188300 10.32 down down correct
LOGC.US LogicBio Therapeutics Inc 20260102 0 7.55 7.6 7.54 7.56 23200 7.56 up up correct
LOGI.US Logitech International S.A 20260102 0 101.21 101.555 98.93 100.28 734963 100.28 down down correct
LOOP.US Loop Industries Inc 20260102 0 1 1.03 1 1.015 27193 1.015 up up correct
LOPE.US Grand Canyon Education Inc 20260102 0 165.975 166.5737 163.45 165.39 369641 165.39 down down correct
LOVE.US The Lovesac Company 20260102 0 14.91 14.91 14.42 14.44 424722 14.44 down down correct
LPCN.US Lipocine Inc 20260102 0 8.01 8.3472 7.51 8 271440 8 down down correct
LPLA.US LPL Financial Holdings Inc 20260102 0 358.01 364.91 356 361.63 552000 361.2832 up up correct
LPRO.US Open Lending Corporation 20260102 0 1.58 1.595 1.5 1.56 650766 1.56 down down correct
LPSN.US LivePerson Inc 20260102 0 3.88 3.97 3.79 3.89 209205 3.89 up up correct
LPTH.US LightPath Technologies Inc 20260102 0 11.13 11.78 10.5 11.72 2455523 11.72 up down incorrect
LQDA.US Liquidia Corporation 20260102 0 34.54 34.875 30.76 31.4 2881965 31.4 down up incorrect
LQDT.US Liquidity Services Inc 20260102 0 30.34 30.45 29.56 29.59 278000 29.59 down up incorrect
LRCX.US Lam Research Corporation 20260102 0 177.85 185.78 177.5 185.06 11957400 184.8385 up up correct
LRMR.US Larimar Therapeutics Inc 20260102 0 3.76 3.765 3.43 3.47 1429348 3.47 down down correct
LSBK.US Lake Shore Bancorp Inc 20260102 0 14.96 14.98 14.66 14.69 13216 14.6036 down down correct
LSCC.US Lattice Semiconductor Corporation 20260102 0 75.52 79.42 75.52 78.65 1927210 78.65 up up correct
LSTR.US Landstar System Inc 20260102 0 143.87 146.96 141.26 146.78 392697 144.4301 up up correct
LTAFX.US Altst Strgs Fd A 20260102 0 13.72 13.72 13.72 13.72 0 13.72
LTBR.US Lightbridge Corporation 20260102 0 12.88 14.13 12.77 14.11 969400 14.11 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260102 0 12.73 12.73 12.73 12.73 0 12.73
LTCH.US Latch Inc 20260102 0 0.15 0.16 0.15 0.16 6753 0.16 up up correct
LTIFX.US LTIFX 20260102 0 13.92 13.92 13.92 13.92 0 13.92
LTRN.US Lantern Pharma Inc 20260102 0 3.01 3.11 2.9 3.11 100303 3.11 up up correct
LTRX.US Lantronix Inc 20260102 0 5.95 6.34 5.945 6.15 389953 6.15 up up correct
LTRYW.US Lottery Com 20260102 0 0.0053 0.0084 0.0053 0.0069 203596 0.0069 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260102 0 1.1 1.13 1.07 1.12 599756 1.12 up up correct
LULU.US Lululemon Athletica Inc 20260102 0 209.22 212.08 208.56 210.81 2415700 210.81 up up correct
LUNA.US Luna Innovations Incorporated 20260102 0 0.91 1.15 0.91 1.15 5300 1.15 up down incorrect
LUNG.US Pulmonx Corporation 20260102 0 2.24 2.3392 2.175 2.3 285248 2.3 up down incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260102 0 5.28 5.5123 5.02 5.35 10499 5.35 up down incorrect
LVO.US LiveOne Inc 20260102 0 4.72 4.76 4.51 4.54 28405 4.54 down up incorrect
LWAY.US Lifeway Foods Inc 20260102 0 24.14 24.14 22.5878 22.8 67428 22.8 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260102 0 3.25 3.82 3.24 3.66 3972903 3.66 up down incorrect
LX.US LexinFintech Holdings Ltd 20260102 0 3.37 3.44 3.19 3.24 1700802 3.24 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260102 0 0.187 0.194 0.18 0.192 236800 0.192 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260102 0 1.16 1.16 1.11 1.14 902605 1.14 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260102 0 31.32 31.32 27.22 28.98 133075 28.98 down up incorrect
LYFT.US Lyft Inc 20260102 0 19.71 19.88 19.395 19.79 7675520 19.79 up down incorrect
LYRA.US Lyra Therapeutics Inc 20260102 0 3.12 3.2134 3 3.16 11434 3.16 up up correct
LYTS.US LSI Industries Inc 20260102 0 18.46 18.5 18.2 18.47 103438 18.4282 up up correct
LZ.US LegalZoom.com Inc 20260102 0 9.98 10.07 9.505 9.59 2146292 9.59 down down correct
MANH.US Manhattan Associates Inc 20260102 0 173.6 174.49 165.04 167.28 555711 167.28 down down correct
MAPS.US WM Technology Inc 20260102 0 0.85 0.8668 0.8101 0.8438 1098609 0.8438 down down correct
MAPSW.US WM Technology Inc 20260102 0 0.0101 0.0101 0.0081 0.0089 69891 0.0089 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260102 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260102 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260102 0 310.55 314.3 309 313.41 1060600 312.8056 up up correct
MARA.US Marathon Digital Holdings Inc 20260102 0 9.19 9.99 9.03 9.91 45408000 9.91 up up correct
MARK.US Remark Holdings Inc 20260102 0 0.0035 0.0035 0.0035 0.0035 13148 0.0035
MARPS.US Marine Petroleum Trust 20260102 0 4.24 4.26 4.12 4.15 13400 4.0584 down up incorrect
MASI.US Masimo Corporation 20260102 0 130.59 130.59 126.57 127.4 601418 127.4 down up incorrect
MASS.US 908 Devices Inc 20260102 0 5.27 5.27 5.025 5.09 296605 5.09 down up incorrect
MAT.US Mattel Inc 20260102 0 20 20.08 19.63 20.04 2586400 20.04 up down incorrect
MATW.US Matthews International Corporation 20260102 0 26.22 26.495 25.785 25.93 129763 25.6865 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260102 0 2.84 2.98 2.7311 2.98 27966 2.98 up up correct
MBCN.US Middlefield Banc Corp 20260102 0 34.44 34.44 33.7 33.935 9311 33.7316 down up incorrect
MBIN.US Merchants Bancorp 20260102 0 34 34.31 33.06 33.18 165065 33.0936 down up incorrect
MBINN.US Merchants Bancorp 20260102 0 18.6 18.85 18.6 18.7 13300 18.3544 up down incorrect
MBIO.US Mustang Bio Inc 20260102 0 0.982 1.11 0.98 1.07 91347 1.07 up up correct
MBOT.US Microbot Medical Inc 20260102 0 2.06 2.12 2.01 2.11 836613 2.11 up up correct
MBRX.US Moleculin Biotech Inc 20260102 0 3.33 3.6347 3.25 3.62 149127 3.62 up up correct
MBUU.US Malibu Boats Inc 20260102 0 28.36 28.69 28.01 28.61 269077 28.61 up up correct
MBWM.US Mercantile Bank Corporation 20260102 0 48.25 48.27 47.06 47.61 140173 47.2524 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260102 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260102 0 26.6 26.6 26.15 26.27 52300 26.0474 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260102 0 18.93 18.99 18.63 18.9 69965 18.9 down down correct
MCHP.US Microchip Technology Incorporated 20260102 0 65.26 65.87 64.15 65.03 7789800 64.6493 down down correct
MCHX.US Marchex Inc 20260102 0 1.68 1.7 1.62 1.68 8724 1.68
MCRB.US Seres Therapeutics Inc 20260102 0 15.11 15.16 14.75 15.15 26369 15.15 up up correct
MCRI.US Monarch Casino & Resort Inc 20260102 0 95.46 96.1 93.94 96.04 78622 95.7402 up up correct
MDB.US MongoDB Inc 20260102 0 422.5 423.5 392.5 399.65 2555100 399.65 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260102 0 582.02 598.79 580 593.87 281989 593.87 up up correct
MDIA.US MediaCo Holding Inc 20260102 0 0.6046 0.6046 0.577 0.5826 4023 0.5826 down down correct
MDLZ.US Mondelez International Inc 20260102 0 53.94 54.28 53.41 53.65 10842000 53.65 down down correct
MDRR.US Medalist Diversified REIT Inc 20260102 0 12.4 12.4 12.4 12.4 921 12.3325
MDRX.US Allscripts Healthcare Solutions Inc 20260102 0 4.55 4.55 4.55 4.55 1000 4.55
MDWD.US MediWound Ltd 20260102 0 18.59 18.8579 18.15 18.42 67580 18.42 down down correct
MDXG.US MiMedx Group Inc 20260102 0 6.77 6.79 6.44 6.48 808800 6.48 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260102 0 3.6 3.6 3.37 3.43 99000 3.43 down down correct
MEDP.US Medpace Holdings Inc 20260102 0 558.66 571.03 551 571.02 129719 571.02 up up correct
MELI.US MercadoLibre Inc 20260102 0 2027.55 2035 1968.88 1973.7 502483 1973.7 down up incorrect
MEOH.US Methanex Corporation 20260102 0 40.07 41.11 39.68 40.74 602607 40.74 up down incorrect
MERC.US Mercer International Inc 20260102 0 1.99 2 1.93 1.96 650718 1.96 down down correct
MESO.US Mesoblast Limited 20260102 0 18.29 18.455 17.9 18.16 196491 18.16 down down correct
METC.US Ramaco Resources Inc 20260102 0 18.17 19.11 17.71 18.71 2266443 18.71 up up correct
MFH.US Mercurity Fintech Holding Inc 20260102 0 5.04 5.2538 4.295 4.46 227635 4.46 down down correct
MFIN.US Medallion Financial Corp 20260102 0 10.29 10.41 10.12 10.18 25593 10.18 down down correct
MGEE.US MGE Energy Inc 20260102 0 78.2 78.91 77.5 78.44 103398 77.9876 up up correct
MGIC.US Magic Software Enterprises Ltd 20260102 0 26.05 26.356 25.69 26.05 25234 26.05
MGNI.US Magnite Inc 20260102 0 16.28 16.38 15.77 16.06 1775900 16.06 down down correct
MGNX.US MacroGenics Inc 20260102 0 1.61 1.645 1.58 1.61 895511 1.61
MGPI.US MGP Ingredients Inc 20260102 0 24.36 24.435 23.9 24.09 258026 23.9309 down down correct
MGRC.US McGrath RentCorp 20260102 0 104.53 106.07 103.78 105.23 102862 104.7713 up down incorrect
MGTX.US MeiraGTx Holdings plc 20260102 0 7.96 8.2799 7.67 7.81 396023 7.81 down up incorrect
MGYR.US Magyar Bancorp Inc 20260102 0 17.543 17.543 17.543 17.543 442 17.4455
MIDD.US The Middleby Corporation 20260102 0 148.99 151.65 148 150.77 610950 150.77 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260102 0 4.28 4.73 4.15 4.55 248995 4.55 up up correct
MIND.US MIND Technology Inc 20260102 0 8.81 9.39 8.734 9 260365 9 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260102 0 79.11 80 75.98 78.07 1708773 78.07 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20260102 0 2.04 2.1 2.02 2.05 2231100 2.05 up down incorrect
MITK.US Mitek Systems Inc 20260102 0 10.56 10.61 9.85 9.97 469767 9.97 down down correct
MKSI.US MKS Instruments Inc 20260102 0 164.54 169.54 164.54 168.36 881600 168.1977 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260102 0 14.75 15.108 14.166 15.05 7700 15.05 up up correct
MKTX.US MarketAxess Holdings Inc 20260102 0 180.31 180.31 178.285 178.55 482520 177.7665 down down correct
MLAB.US Mesa Laboratories Inc 20260102 0 79.02 81.5299 77.77 79.43 133929 79.297 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260102 0 10.4 10.42 10.39 10.41 131955 10.41 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260102 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260102 0 7.65 7.66 7.47 7.51 956214 7.51 down down correct
MLKN.US MillerKnoll Inc 20260102 0 18.35 18.44 18.01 18.26 544820 18.0956 down up incorrect
MMLP.US Martin Midstream Partners L.P 20260102 0 2.6 2.72 2.4301 2.7 11730 2.6951 up up correct
MMSI.US Merit Medical Systems Inc 20260102 0 87.71 88.83 86 86.45 497025 86.45 down up incorrect
MMYT.US MakeMyTrip Limited 20260102 0 82.29 82.58 80.515 81.89 826808 81.89 down up incorrect
MNDO.US MIND C.T.I. Ltd 20260102 0 1.16 1.23 1.14 1.17 37741 1.17 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260102 0 148.43 149.17 142.79 143.42 1212400 143.42 down down correct
MNKD.US MannKind Corporation 20260102 0 5.73 5.73 5.58 5.6 2733100 5.6 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20260102 0 13.5 13.67 13.24 13.64 1663832 13.64 up up correct
MNOV.US MediciNova Inc 20260102 0 1.33 1.365 1.2931 1.33 41591 1.33
MNPR.US Monopar Therapeutics Inc 20260102 0 65.16 70.01 63.8 66.01 448000 66.01 up up correct
MNRO.US Monro Inc 20260102 0 20 20.03 19.305 19.7 842568 19.4568 down down correct
MNSB.US MainStreet Bancshares Inc 20260102 0 20.44 20.65 19.72 19.86 18183 19.7731 down down correct
MNSBP.US MainStreet Bancshares Inc 20260102 0 24.75 24.75 24.75 24.75 0 24.2894
MNST.US Monster Beverage Corporation 20260102 0 76.67 76.86 75.88 76.16 4474359 76.16 down down correct
MNTK.US Montauk Renewables Inc 20260102 0 1.68 1.75 1.6535 1.68 140198 1.68
MNTS.US Momentus Inc 20260102 0 5.05 6.42 5.05 5.74 1738800 5.74 up up correct
MNTSW.US Momentus Inc 20260102 0 0.0236 0.0278 0.0236 0.0243 206396 0.0243 up up correct
MOFG.US MidWestOne Financial Group Inc 20260102 0 38.61 38.805 37.67 38.07 143457 37.8515 down down correct
MOGO.US Mogo Inc 20260102 0 1.11 1.115 0.93 1.01 139574 1.01 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260102 0 4.39 4.39 4.21 4.22 1331 4.22 down down correct
MOMO.US Momo Inc 20260102 0 6.67 6.895 6.635 6.79 1243362 6.79 up up correct
MORN.US Morningstar Inc 20260102 0 216.11 218.7 209.41 210.42 415531 210.42 down down correct
MOTS.US Motus GI Holdings Inc 20260102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260102 0 7.99 8.78 7.97 8.78 59452 8.78 up up correct
MPAA.US Motorcar Parts of America Inc 20260102 0 12.5 12.5 12.045 12.36 96453 12.36 down down correct
MPB.US Mid Penn Bancorp Inc 20260102 0 31.06 31.06 30.54 30.86 81671 30.6634 down down correct
MPWR.US Monolithic Power Systems Inc 20260102 0 927.605 957.1 926.18 936.31 618935 936.31 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260102 0 4.75 4.774 4.59 4.64 3356400 4.64 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260102 0 0.65 0.68 0.65 0.67 59400 0.67 up up correct
MRAM.US Everspin Technologies Inc 20260102 0 9.45 10.11 9.3512 10.06 198417 10.06 up up correct
MRBK.US Meridian Corporation 20260102 0 17.65 17.9 17.09 17.12 73137 17.0043 down down correct
MRCC.US Monroe Capital Corporation 20260102 0 6.37 6.57 6.37 6.51 107384 6.51 up up correct
MRCY.US Mercury Systems Inc 20260102 0 73.51 76.08 72.67 76.03 377114 76.03 up up correct
MREO.US Mereo BioPharma Group plc 20260102 0 0.4424 0.5104 0.41 0.5104 58242941 0.5104 up up correct
MRKR.US Marker Therapeutics Inc 20260102 0 1.51 1.57 1.5 1.54 234517 1.54 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260102 0 1.95 2.0146 1.95 1.96 51898 1.96 up up correct
MRNA.US Moderna Inc 20260102 0 29.83 31.34 29.81 30.86 9583000 30.86 up up correct
MRSN.US Mersana Therapeutics Inc 20260102 0 29 29.328 28.7323 29.04 104075 29.04 up up correct
MRTN.US Marten Transport Ltd 20260102 0 11.4 11.4999 11.27 11.45 554464 11.45 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260102 0 3.27 3.44 3.27 3.4 691547 3.4 up up correct
MRVL.US Marvell Technology Inc 20260102 0 86.74 90.08 86.6 89.39 14987540 89.3257 up up correct
MS.US PO 20260102 0 17.685 17.84 17.67 17.76 156002 17.76 up up correct
MSBI.US Midland States Bancorp Inc 20260102 0 21.22 21.37 20.81 21.21 162450 20.9173 down down correct
MSEX.US Middlesex Water Company 20260102 0 50.42 50.74 49.9392 50.27 92422 49.9433 down down correct
MSFT.US Microsoft Corporation 20260102 0 484.385 484.66 470.16 472.94 25571570 471.863 down up incorrect
MSGM.US Motorsport Games Inc 20260102 0 3.17 3.25 2.93 3.04 91400 3.04 down down correct
MSTR.US MicroStrategy Incorporated 20260102 0 154.59 160.79 149.75 157.16 20185600 157.16 up up correct
MTC.US Mmtec Inc 20260102 0 3.42 3.55 3.389 3.46 17000 3.46 up up correct
MTCH.US Match Group Inc 20260102 0 32.45 32.475 31.66 31.74 3478500 31.5542 down down correct
MTEX.US Mannatech Incorporated 20260102 0 8.15 8.53 8.15 8.35 4015 8.35 up up correct
MTLS.US Materialise NV 20260102 0 5.6 5.62 5.41 5.45 141687 5.45 down down correct
MTRX.US Matrix Service Company 20260102 0 11.77 12.105 11.63 12.05 300111 12.05 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260102 0 174.78 177.17 172.3 174.96 1219429 174.96 up up correct
MU.US Micron Technology Inc 20260102 0 295.13 315.6 294.86 315.42 42604300 315.42 up up correct
MVBF.US MVB Financial Corp 20260102 0 26.08 26.08 25.29 25.46 37512 25.3059 down up incorrect
MVIS.US MicroVision Inc 20260102 0 0.83 0.89 0.83 0.89 4140700 0.89 up down incorrect
MVST.US Microvast Holdings Inc 20260102 0 2.84 2.8701 2.77 2.82 3090471 2.82 down up incorrect
MVSTW.US Microvast Holdings Inc 20260102 0 0.0854 0.108 0.0854 0.0901 127966 0.0901 up down incorrect
MXCT.US MaxCyte Inc. 20260102 0 1.56 1.57 1.53 1.55 358353 1.55 down up incorrect
MYFW.US First Western Financial Inc 20260102 0 26.93 27 25.95 26.65 55616 26.65 down up incorrect
MYGN.US Myriad Genetics Inc 20260102 0 6.17 6.31 6.1 6.14 707256 6.14 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260102 0 1.1 1.2284 1.08 1.16 128248 1.16 up up correct
MYPS.US Playstudios Inc 20260102 0 0.65 0.668 0.6475 0.6569 182076 0.6569 up up correct
MYPSW.US MYPSW 20260102 0 0.008 0.008 0.008 0.008 0 0.008
MYRG.US MYR Group Inc 20260102 0 220.84 226.86 219.96 226.72 101600 226.72 up down incorrect
MYSZ.US My Size Inc 20260102 0 0.769 0.811 0.76 0.811 132000 0.811 up down incorrect
NAII.US Natural Alternatives International Inc 20260102 0 3.58 3.59 3.52 3.59 3501 3.59 up up correct
NATH.US Nathan's Famous Inc 20260102 0 93.17 94.475 91.51 91.985 20045 91.5285 down down correct
NATR.US Nature's Sunshine Products Inc 20260102 0 21.48 21.59 20.92 20.97 87900 20.97 down down correct
NAUT.US Nautilus Biotechnology Inc 20260102 0 1.94 1.99 1.9 1.91 130693 1.91 down down correct
NAVI.US Navient Corporation 20260102 0 13.01 13.06 12.745 12.78 911151 12.5411 down down correct
NBIX.US Neurocrine Biosciences Inc 20260102 0 141.59 142.07 138.64 140.6 963710 140.6 down down correct
NBN.US Northeast Bank 20260102 0 104.22 105 102.41 102.86 97264 102.8515 down down correct
NBST.US Newbury Street Acquisition Corporation 20260102 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260102 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260102 0 41.52 41.935 41.02 41.59 238976 41.2298 up up correct
NBTX.US Nanobiotix S.A 20260102 0 22.71 22.82 21.67 22.13 56610 22.13 down down correct
NCMI.US National CineMedia Inc 20260102 0 3.9 3.9995 3.815 3.84 385547 3.8075 down down correct
NCNA.US NuCana plc 20260102 0 3.6 3.78 3.6 3.64 55500 3.64 up up correct
NCNO.US nCino Inc 20260102 0 25.75 25.75 24.61 24.65 1195000 24.65 down down correct
NCSM.US NCS Multistage Holdings Inc 20260102 0 39.49 40.05 39 39.65 3767 39.65 up up correct
NCTY.US The9 Limited 20260102 0 6.7 6.7 6.1 6.23 12600 6.23 down down correct
NDAQ.US Nasdaq Inc 20260102 0 97.25 97.25 95.8 96.66 3998599 96.66 down down correct
NDLS.US Noodles & Company 20260102 0 0.71 0.7545 0.7 0.741 40367 5.928 up up correct
NDRA.US ENDRA Life Sciences Inc 20260102 0 4.38 4.49 4.19 4.29 30800 4.29 down down correct
NDSN.US Nordson Corporation 20260102 0 241.18 241.92 239.25 241.03 305255 241.03 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260102 0 22.82 23.0029 22.165 22.77 87190 22.57 down down correct
NEGG.US Newegg Commerce Inc 20260102 0 51.86 52.78 50.01 52.29 70900 52.29 up up correct
NEO.US NeoGenomics Inc 20260102 0 11.88 11.93 11.42 11.76 2190800 11.76 down down correct
NEOG.US Neogen Corporation 20260102 0 6.93 7.08 6.89 7 2936007 7 up up correct
NEON.US Neonode Inc 20260102 0 1.75 1.83 1.75 1.82 179500 1.82 up up correct
NEPH.US Nephros Inc 20260102 0 4.87 4.952 4.75 4.75 24562 4.75 down down correct
NERV.US Minerva Neurosciences Inc 20260102 0 4.01 4.2 3.82 3.92 37800 3.92 down down correct
NESR.US National Energy Services Reunited Corp 20260102 0 15.66 15.84 15.356 15.79 650300 15.79 up up correct
NEWT.US Newtek Business Services Corp 20260102 0 11.43 11.515 11.32 11.43 205110 11.43
NEXI.US NexImmune Inc 20260102 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
NEXT.US NextDecade Corporation 20260102 0 5.3 5.43 5.235 5.38 1679248 5.38 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260102 0 11.46 11.46 11.23 11.33 136062 11.2216 down down correct
NFE.US New Fortress Energy Inc 20260102 0 1.14 1.14 1.11 1.11 5000914 1.11 down down correct
NFLX.US Netflix Inc 20260102 0 94.13 94.13 90.8104 90.99 41155398 90.99 down up incorrect
NHTC.US Natural Health Trends Corp 20260102 0 3.1 3.22 3 3.08 26900 2.9976 down down correct
NICE.US NICE Ltd 20260102 0 113.5 113.805 110.395 111.935 816601 111.935 down down correct
NICHX.US NICHX 20260102 0 26.35 26.35 26.35 26.35 0 26.35
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260102 0 1.05 1.06 1 1.01 28414 1.01 down up incorrect
NIU.US Niu Technologies 20260102 0 3.06 3.165 3.06 3.14 250397 3.14 up down incorrect
NKSH.US National Bankshares Inc 20260102 0 33.12 33.95 32.47 33.01 29255 33.01 down down correct
NKTR.US Nektar Therapeutics 20260102 0 42.49 44.27 41.51 43.42 715616 43.42 up up correct
NKTX.US Nkarta Inc 20260102 0 1.87 1.9 1.83 1.87 408223 1.87
NMFC.US New Mountain Finance Corporation 20260102 0 9.22 9.36 9.14 9.22 778440 9.22
NMIH.US NMI Holdings Inc 20260102 0 40.73 41 40.265 40.61 293248 40.61 down down correct
NMRD.US Nemaura Medical Inc 20260102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260102 0 17.31 17.55 16.89 16.97 624618 16.9333 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260102 0 0.779 0.899 0.758 0.8523 480324 0.8523 up up correct
NNAVW.US NextNav Inc. Warrant 20260102 0 6.765 7 6.7375 6.8 19946 6.8 up up correct
NNBR.US NN Inc 20260102 0 1.27 1.35 1.27 1.34 246432 1.34 up up correct
NNDM.US Nano Dimension Ltd 20260102 0 1.54 1.6 1.54 1.56 2037700 1.56 up up correct
NNOX.US Nano 20260102 0 2.88 2.89 2.795 2.83 1101789 2.83 down down correct
NODK.US NI Holdings Inc 20260102 0 13.14 13.5482 13.14 13.27 8700 13.27 up up correct
NOTV.US Inotiv Inc 20260102 0 0.58 0.5998 0.5241 0.537 366387 0.537 down down correct
NOVT.US Novanta Inc 20260102 0 119.89 119.89 110.25 111.14 662660 111.14 down up incorrect
NPCE.US NeuroPace Inc 20260102 0 15.59 15.59 15.0301 15.17 114884 15.17 down down correct
NRC.US National Research Corporation 20260102 0 18.75 18.9452 17.845 18.03 67666 18.03 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260102 0 13.64 13.65 12.895 12.93 859087 12.93 down down correct
NRIM.US Northrim BanCorp Inc 20260102 0 26.73 27.4799 26.26 26.86 125656 26.6834 up up correct
NRIX.US Nurix Therapeutics Inc 20260102 0 19 19.03 17.86 18.06 1469800 18.06 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260102 0 2.75 2.765 2.545 2.62 702326 2.62 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260102 0 0.069 0.069 0.068 0.068 537 0.068 down down correct
NSIT.US Insight Enterprises Inc 20260102 0 83.04 85.2 82.85 83.96 418349 83.96 up up correct
NSPR.US InspireMD Inc 20260102 0 1.78 1.86 1.75 1.86 23300 1.86 up up correct
NSSC.US Napco Security Technologies Inc 20260102 0 41.77 42.41 41.1 41.38 137000 41.2341 down down correct
NSYS.US Nortech Systems Incorporated 20260102 0 7.47 7.5 7.43 7.43 4400 7.43 down down correct
NTAP.US NetApp Inc 20260102 0 107.65 107.96 105.24 106.47 1829858 106.47 down down correct
NTCT.US NetScout Systems Inc 20260102 0 27.23 27.36 26.57 26.85 619768 26.85 down down correct
NTES.US NetEase Inc 20260102 0 146.36 149.11 145.97 147.56 861500 147.56 up up correct
NTGR.US NETGEAR Inc 20260102 0 24.7 25.025 24.15 24.3 286700 24.3 down down correct
NTIC.US Northern Technologies International Corporation 20260102 0 7.91 8.32 7.7829 8.12 38792 8.1111 up up correct
NTLA.US Intellia Therapeutics Inc 20260102 0 9.23 9.36 9.05 9.21 2736215 9.21 down down correct
NTNX.US Nutanix Inc 20260102 0 51.78 52.15 49.3801 50.6 4045922 50.6 down down correct
NTRA.US Natera Inc 20260102 0 228.95 230.065 225.825 228.84 827085 228.84 down down correct
NTRB.US Nutriband Inc. Common Stock 20260102 0 4.5 4.5203 4.33 4.43 22979 4.43 down down correct
NTRBW.US Nutriband Inc. Warrant 20260102 0 1.65 1.745 1.61 1.61 6200 1.61 down down correct
NTRS.US Northern Trust Corporation 20260102 0 136.77 139.35 136.54 139.28 658100 138.5035 up up correct
NTRSO.US Northern Trust Corporation 20260102 0 19.48 19.65 19.288 19.63 37900 19.3339 up up correct
NTWK.US NetSol Technologies Inc 20260102 0 3.085 3.085 2.88 2.9 31056 2.9 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260102 0 100.54 102.77 99.425 100.84 492901 100.84 up up correct
NUWE.US Nuwellis Inc 20260102 0 1.74 1.85 1.71 1.81 15300 1.81 up up correct
NVAX.US Novavax Inc 20260102 0 6.76 7.2 6.76 7.13 3896500 7.13 up up correct
NVCR.US NovoCure Limited 20260102 0 13.18 13.51 12.96 13.12 1714304 13.12 down down correct
NVDA.US NVIDIA Corporation 20260102 0 189.835 192.9299 188.26 188.85 148240500 188.8398 down down correct
NVEC.US NVE Corporation 20260102 0 59.94 62.11 59.51 61.45 49900 60.5395 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260102 0 336 351.77 335.4101 347.34 392623 347.34 up up correct
NVNO.US enVVeno Medical Corp 20260102 0 0.332 0.363 0.326 0.35 6011 12.25 up up correct
NVOS.US Novo Integrated Sciences Inc 20260102 0 0.0027 0.0027 0.0027 0.0027 0 0.0027
NVTS.US Navitas Semiconductor Corporation Common Stock 20260102 0 7.5 8.425 7.49 8.38 34901600 8.38 up up correct
NVVE.US Nuvve Holding Corp 20260102 0 2.3 2.45 2.12 2.42 222430 2.42 up up correct
NVVEW.US Nuvve Holding Corp 20260102 0 0.016 0.016 0.015 0.0155 28535 0.0155 down down correct
NWBI.US Northwest Bancshares Inc 20260102 0 12.01 12.065 11.84 11.98 679392 11.8017 down down correct
NWE.US NorthWestern Corporation 20260102 0 64.56 65.08 63.815 64.75 369464 64.1049 up up correct
NWFL.US Norwood Financial Corp 20260102 0 28.39 29.19 27.5 28 225070 27.6824 down up incorrect
NWL.US Newell Brands Inc 20260102 0 3.73 3.79 3.68 3.72 3594500 3.6636 down up incorrect
NWPX.US Northwest Pipe Company 20260102 0 62.88 63.57 62.25 63.03 52405 63.03 up up correct
NWS.US News Corporation 20260102 0 29.64 29.99 29.29 29.77 589490 29.6606 up up correct
NWSA.US News Corporation 20260102 0 26.14 26.35 25.89 26.19 4017200 26.081 up up correct
NXPI.US NXP Semiconductors N.V 20260102 0 220.61 223.61 219.44 221.28 2896000 221.28 up up correct
NXST.US Nexstar Media Group Inc 20260102 0 203.19 209.5 202 208.84 241212 207.189 up up correct
NXTC.US NextCure Inc 20260102 0 14.39 14.39 12.79 13.28 64000 13.28 down down correct
NXTP.US Nextplay Technologies Inc 20260102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260102 0 4.7 4.78 4.45 4.5 76794 4.5 down down correct
OBLG.US Oblong Inc 20260102 0 1.93 2.06 1.85 1.97 20936 1.97 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260102 0 28.79 28.79 27.98 28.38 32200 28.2252 down down correct
OCC.US Optical Cable Corporation 20260102 0 4.47 4.63 4.46 4.57 73900 4.57 up down incorrect
OCCI.US OFS Credit Company Inc 20260102 0 4.85 4.9 4.82 4.86 250800 4.6205 up down incorrect
OCCIO.US OFS Credit Company Inc 20260102 0 25.01 25.01 25.01 25.01 800 24.7552
OCFC.US OceanFirst Financial Corp 20260102 0 17.93 18.15 17.595 17.84 664390 17.6497 down down correct
OCG.US Oriental Culture Holding LTD 20260102 0 0.101 0.105 0.088 0.103 87558 22.0306 up up correct
OCGN.US Ocugen Inc 20260102 0 1.36 1.39 1.33 1.38 2573700 1.38 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260102 0 12.76 12.84 12.635 12.72 536893 12.72 down down correct
OCUL.US Ocular Therapeutix Inc 20260102 0 12.08 12.185 11.6 11.82 2499117 11.82 down down correct
ODFL.US Old Dominion Freight Line Inc 20260102 0 157.75 160.15 156 159.19 1891200 158.968 up up correct
OESX.US Orion Energy Systems Inc 20260102 0 15.428 16.035 14.6911 14.93 41008 14.93 down up incorrect
OFED.US Oconee Federal Financial Corp 20260102 0 16.5 16.5 16.5 16.5 100 16.3922
OFIX.US Orthofix Medical Inc 20260102 0 15.38 15.38 14.72 14.84 184931 14.84 down down correct
OFLX.US Omega Flex Inc 20260102 0 29.64 30 28.98 29.1 58500 29.1 down down correct
OFS.US OFS Capital Corporation 20260102 0 4.8 4.81 4.67 4.78 69490 4.78 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260102 0 23.69 23.69 23.69 23.69 0 23.3856
OGI.US OrganiGram Holdings Inc 20260102 0 1.68 1.75 1.68 1.73 833600 1.73 up up correct
OKTA.US Okta Inc 20260102 0 87.15 87.15 83.37 83.64 2134301 83.64 down down correct
OLB.US The OLB Group Inc 20260102 0 0.611 0.68 0.611 0.6506 25026 0.6506 up up correct
OLED.US Universal Display Corporation 20260102 0 119.23 123.38 119.23 121.85 482021 121.85 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260102 0 109.53 112.83 109.53 111.32 904312 111.32 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260102 0 25.04 25.64 24.45 25.28 914400 25.28 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260102 0 1.36 1.38 1.32 1.35 940969 1.35 down down correct
OM.US Outset Medical Inc 20260102 0 3.74 3.888 3.625 3.7 245400 3.7 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260102 0 108.77 110.49 107.795 108.93 39605 108.93 up up correct
OMCL.US Omnicell Inc 20260102 0 45.3 45.822 44.17 45.14 585970 45.14 down down correct
OMER.US Omeros Corporation 20260102 0 17.5 17.63 16.29 16.38 2843564 16.38 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260102 0 1.98 2.21 1.98 2.18 960394 2.18 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260102 0 0.13 0.13 0.13 0.13 1000 0.13
ON.US ON Semiconductor Corporation 20260102 0 55.25 57.33 55.165 56.7 8044269 56.7 up up correct
ONB.US Old National Bancorp 20260102 0 22.31 22.67 22.03 22.55 2637400 22.4111 up up correct
ONCY.US Oncolytics Biotech Inc 20260102 0 0.91 0.9875 0.91 0.9837 668217 0.9837 up up correct
ONDS.US Ondas Holdings Inc 20260102 0 10.135 11.06 9.91 11.02 136003400 11.02 up up correct
ONEW.US OneWater Marine Inc 20260102 0 10.91 10.95 10.37 10.77 182077 10.77 down down correct
OPBK.US OP Bancorp 20260102 0 14.07 14.125 13.91 13.98 34405 13.8641 down down correct
OPCH.US Option Care Health Inc 20260102 0 31.89 32.51 31.43 32.24 1352539 32.24 up up correct
OPEN.US Opendoor Technologies Inc 20260102 0 5.92 6.15 5.85 6.07 38445800 6.07 up up correct
OPGN.US OpGen Inc 20260102 0 16.5 16.7 16 16.7 23265 16.7 up up correct
OPHC.US OptimumBank Holdings Inc 20260102 0 4.28 4.28 4.2 4.24 23500 4.24 down up incorrect
OPK.US OPKO Health Inc 20260102 0 1.26 1.33 1.25 1.27 4736286 1.27 up down incorrect
OPRA.US Opera Limited 20260102 0 14.63 14.7 14.14 14.23 416056 13.8417 down down correct
OPRT.US Oportun Financial Corporation 20260102 0 5.29 5.36 5.01 5.06 310360 5.06 down down correct
OPRX.US OptimizeRx Corporation 20260102 0 12.38 12.62 11.75 12.42 308200 12.42 up up correct
ORGN.US Origin Materials Inc 20260102 0 0.2155 0.2525 0.21 0.236 3261791 0.236 up up correct
ORGNW.US Origin Materials Inc Warrant 20260102 0 0.0053 0.0053 0.0036 0.0045 44738 0.0045 down down correct
ORGO.US Organogenesis Holdings Inc 20260102 0 5.18 5.2 4.61 4.635 2802651 4.635 down down correct
ORGS.US Orgenesis Inc 20260102 0 0.15 0.15 0.15 0.15 200 0.15
ORIC.US ORIC Pharmaceuticals Inc 20260102 0 8.24 8.33 8.04 8.17 805545 8.17 down down correct
ORLY.US O'Reilly Automotive Inc 20260102 0 90.74 91.03 89.97 90.34 4557300 90.34 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260102 0 2.86 2.98 2.83 2.91 83609 2.7128 up up correct
ORRF.US Orrstown Financial Services Inc 20260102 0 35.42 35.51 34.85 34.91 241809 34.6434 down down correct
OSBC.US Old Second Bancorp Inc 20260102 0 19.46 19.66 19.19 19.48 250151 19.4118 up up correct
OSIS.US OSI Systems Inc 20260102 0 258.02 260.8425 252.73 255.58 291087 255.58 down down correct
OSPN.US OneSpan Inc 20260102 0 12.89 12.96 12.21 12.29 398100 12.1405 down down correct
OSS.US One Stop Systems Inc 20260102 0 7.33 7.47 6.7097 6.8 871447 6.8 down down correct
OSUR.US OraSure Technologies Inc 20260102 0 2.43 2.46 2.33 2.38 740257 2.38 down down correct
OSW.US OneSpaWorld Holdings Limited 20260102 0 20.73 20.83 20.2801 20.64 436541 20.5909 down down correct
OTEX.US Open Text Corporation 20260102 0 32.78 32.96 31.45 31.74 861400 31.4018 down down correct
OTLK.US Outlook Therapeutics Inc 20260102 0 0.6408 0.72 0.6043 0.66 83396367 0.66 up up correct
OTLY.US Oatly Group AB 20260102 0 10.95 11.26 10.8 11.2 65751 11.2 up down incorrect
OTTR.US Otter Tail Corporation 20260102 0 81.3 81.74 80.5001 81.45 294889 80.9088 up up correct
OVBC.US Ohio Valley Banc Corp 20260102 0 40.25 40.57 39.34 39.53 5770 39.3106 down down correct
OVID.US Ovid Therapeutics Inc 20260102 0 1.65 1.76 1.6 1.76 1846057 1.76 up up correct
OVLY.US Oak Valley Bancorp 20260102 0 30.26 30.26 29.63 29.7 12103 29.3514 down down correct
OWSCX.US OWSCX 20260102 0 19.164 19.164 19.164 19.164 0 19.164
OXBR.US Oxbridge Re Holdings Limited 20260102 0 1.2864 1.3113 1.2864 1.31 1785 1.31 up down incorrect
OXLC.US Oxford Lane Capital Corp 20260102 0 14.65 15.19 14.65 15.05 1555400 14.0985 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260102 0 24.1 24.2 24.1 24.2 2200 23.7825 up up correct
OXLCP.US Oxford Lane Capital Corp 20260102 0 24.66 24.68 24.624 24.68 10400 24.4208 up up correct
OXSQ.US Oxford Square Capital Corp 20260102 0 1.77 1.775 1.74 1.75 1165345 1.6873 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260102 0 24 24 24 24 200 23.66
OZK.US Bank OZK 20260102 0 46.15 47.26 45.66 47.04 874540 46.589 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260102 0 16.52 16.763 16.52 16.71 21400 16.4217 up up correct
PAA.US Plains All American Pipeline L.P 20260102 0 18 18.28 17.86 18.21 2523400 17.8239 up up correct
PAAS.US Pan American Silver Corp 20260102 0 52.9 53.15 49.61 51.04 6469600 50.9063 down down correct
PACB.US Pacific Biosciences of California Inc 20260102 0 1.95 1.97 1.79 1.84 8175846 1.84 down down correct
PAGP.US Plains GP Holdings L.P 20260102 0 19.12 19.4599 19.07 19.41 1872337 19.0208 up up correct
PAHC.US Phibro Animal Health Corporation 20260102 0 37.56 37.76 36.47 37.3 178746 37.2144 down down correct
PALI.US Palisade Bio Inc 20260102 0 2.35 2.54 2.29 2.5 5574500 2.5 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260102 0 6.88 7.04 6.58 6.68 253807 6.644 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260102 0 184.81 184.81 177.23 179.37 6909587 179.37 down down correct
PASG.US Passage Bio Inc 20260102 0 11.8 12.281 11.37 11.69 27500 11.69 down down correct
PATK.US Patrick Industries Inc 20260102 0 108.05 110.61 107.2 110.43 248300 110.0507 up up correct
PAVM.US PAVmed Inc 20260102 0 6.3 7.33 6 7.33 47080 7.33 up up correct
PAX.US Patria Investments Limited 20260102 0 15.92 16.05 15.85 15.92 282400 15.7494
PAYO.US Payoneer Global Inc. Common Stock 20260102 0 5.67 5.68 5.415 5.44 2615026 5.44 down down correct
PAYS.US PaySign Inc 20260102 0 5.16 5.23 4.9201 4.96 361719 4.96 down down correct
PAYX.US Paychex Inc 20260102 0 112.12 112.2 108.33 108.6 3214761 107.4823 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20260102 0 21.14 21.5 19.81 19.81 31845 19.81 down down correct
PBFS.US Pioneer Bancorp Inc 20260102 0 13.48 13.48 13.17 13.31 12215 13.31 down down correct
PBHC.US Pathfinder Bancorp Inc 20260102 0 13.765 14.12 13.765 14.12 617 14.0215 up up correct
PBLA.US Panbela Therapeutics Inc 20260102 0 0.004 0.0131 0.004 0.0131 9486 0.0131 up up correct
PBYI.US Puma Biotechnology Inc 20260102 0 5.97 6 5.635 5.77 396094 5.77 down down correct
PCAR.US PACCAR Inc 20260102 0 109.79 112.18 109 111.56 3809300 111.2703 up up correct
PCB.US PCB Bancorp 20260102 0 21.93 21.93 21.27 21.58 33500 21.3726 down down correct
PCH.US PotlatchDeltic Corporation 20260102 0 39.7 39.965 39.29 39.72 368655 39.72 up up correct
PCRX.US Pacira BioSciences Inc 20260102 0 26.07 26.81 24.2 24.46 722334 24.46 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260102 0 2.83 2.96 2.82 2.93 107400 2.93 up up correct
PCT.US PureCycle Technologies Inc 20260102 0 8.74 8.99 8.58 8.95 2519100 8.95 up up correct
PCTTU.US PureCycle Technologies Inc 20260102 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260102 0 0.76 1 0.75 1 11714 1 up up correct
PCTY.US Paylocity Holding Corporation 20260102 0 151.75 153.63 145.45 145.7 582327 145.7 down up incorrect
PCVX.US Vaxcyte Inc 20260102 0 45.83 47.755 45.83 46.46 836943 46.46 up down incorrect
PCYO.US Pure Cycle Corporation 20260102 0 11.06 11.06 10.77 10.81 32907 10.81 down up incorrect
PDD.US Pinduoduo Inc 20260102 0 116.22 116.93 115.24 115.75 5688900 115.75 down down correct
PDEX.US Pro 20260102 0 38.48 38.86 36.57 37.72 29044 37.72 down down correct
PDFS.US PDF Solutions Inc 20260102 0 29.2 29.84 28.74 29.55 415037 29.55 up up correct
PDLB.US PDL Community Bancorp 20260102 0 16.32 16.64 16.09 16.1 63382 16.1 down down correct
PDSB.US PDS Biotechnology Corporation 20260102 0 0.7924 0.8395 0.7698 0.8332 321798 0.8332 up up correct
PDSKX.US PDSKX 20260102 0 27.13 27.13 27.13 27.13 0 27.13
PDSRX.US PDSRX 20260102 0 26.91 26.91 26.91 26.91 0 26.91
PDSYX.US PDSYX 20260102 0 27.52 27.52 27.52 27.52 0 27.52
PEB.US PH 20260102 0 17.6 17.695 17.59 17.695 5893 17.695 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260102 0 36.49 36.49 35.71 35.71 5362 35.3512 down down correct
PEBO.US Peoples Bancorp Inc 20260102 0 30.19 30.245 29.62 30.16 209909 29.7798 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260102 0 35.39 35.58 35.03 35.27 629353 35.0613 down down correct
PEGA.US Pegasystems Inc 20260102 0 60.14 60.16 55.33 56.06 1688401 56.06 down down correct
PENN.US Penn National Gaming Inc 20260102 0 14.84 14.97 14.39 14.85 2533296 14.85 up down incorrect
PEP.US PepsiCo Inc 20260102 0 143.22 143.41 142.1 142.23 7182100 140.9706 down up incorrect
PERI.US Perion Network Ltd 20260102 0 9.6 9.7 9.295 9.35 411411 9.35 down up incorrect
PESI.US Perma 20260102 0 12.67 13.0635 12.085 12.25 51011 12.25 down down correct
PETS.US PetMed Express Inc 20260102 0 3.19 3.34 3.1774 3.3 173432 3.3 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260102 0 1.14 1.15 1.14 1.15 22776 1.15 up up correct
PETZ.US TDH Holdings Inc 20260102 0 1.03 1.03 0.91 0.935 6786 0.935 down up incorrect
PFALX.US PFALX 20260102 0 7.11 7.11 7.11 7.11 0 7.0008
PFBC.US Preferred Bank 20260102 0 95.32 96.72 94.23 95.94 96700 95.1414 up down incorrect
PFFLX.US PFFLX 20260102 0 7.11 7.11 7.11 7.11 0 7.0038
PFG.US Principal Financial Group Inc 20260102 0 88.31 89.61 87.6 89.42 851700 88.6228 up up correct
PFIS.US Peoples Financial Services Corp 20260102 0 49.08 49.08 47.89 48.19 26934 47.6543 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260102 0 7.11 7.11 7.11 7.11 0 6.9958
PFLT.US PennantPark Floating Rate Capital Ltd 20260102 0 9.27 9.5 9.27 9.4 1354800 9.1903 up up correct
PFX.US Phenixfin Corporation 20260102 0 45.4 45.7 44.83 44.83 1850 44.83 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260102 0 23.76 23.76 23.59 23.69 800 23.3639 down down correct
PGC.US Peapack 20260102 0 27.89 28.018 27.37 27.79 128479 27.7495 down up incorrect
PGEN.US Precigen Inc 20260102 0 4.19 4.35 4.11 4.28 2777900 4.28 up down incorrect
PGNY.US Progyny Inc 20260102 0 25.64 26.01 25.4 25.74 880800 25.74 up down incorrect
PHAR.US Pharming Group NV 20260102 0 17.06 17.36 16.8195 17.14 31401 17.14 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260102 0 16.66 16.98 15.65 15.71 708784 15.71 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260102 0 1.05 1.1 1.02 1.09 403272 1.09 up up correct
PHUN.US Phunware Inc 20260102 0 1.88 1.88 1.795 1.85 291500 1.85 down down correct
PHVS.US Pharvaris N.V 20260102 0 27.96 28.43 26.18 26.48 293556 26.48 down up incorrect
PI.US Impinj Inc 20260102 0 178.01 180.09 169.74 179.76 724900 179.76 up down incorrect
PIIVX.US PIIVX 20260102 0 48.21 48.21 48.21 48.21 0 48.21
PINC.US Premier Inc 20260102 0 20.01 20.01 20 20 800 20 down up incorrect
PKBK.US Parke Bancorp Inc 20260102 0 25.04 25.17 24.17 24.26 27592 24.26 down down correct
PKOH.US Park 20260102 0 21.355 21.52 20.734 20.79 26146 20.6862 down down correct
PLAB.US Photronics Inc 20260102 0 33.09 33.71 32.43 33.41 996284 33.41 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260102 0 16.32 17.48 16.06 17.04 1357446 17.04 up up correct
PLBC.US Plumas Bancorp 20260102 0 44.68 44.87 43.8 43.95 15200 43.6727 down down correct
PLBY.US PLBY Group Inc 20260102 0 1.86 1.91 1.78 1.84 361311 1.84 down down correct
PLCE.US The Children's Place Inc 20260102 0 4.04 4.245 3.9993 4.13 361111 4.13 up up correct
PLMR.US Palomar Holdings Inc 20260102 0 134.56 135.3 130.325 131.82 230200 131.82 down down correct
PLPC.US Preformed Line Products Company 20260102 0 209.52 212.185 207.57 211.93 113638 211.72 up up correct
PLRX.US Pliant Therapeutics Inc 20260102 0 1.21 1.26 1.21 1.25 805050 1.25 up up correct
PLSE.US Pulse Biosciences Inc 20260102 0 13.83 13.9 13.17 13.39 143616 13.39 down down correct
PLTK.US Playtika Holding Corp 20260102 0 3.99 4.0222 3.91 3.98 1226872 3.98 down down correct
PLUG.US Plug Power Inc 20260102 0 2 2.27 2 2.23 120518898 2.23 up up correct
PLUS.US ePlus inc 20260102 0 87.75 88.905 86.02 86.64 83740 86.3651 down down correct
PLXS.US Plexus Corp 20260102 0 147.23 152.82 147.23 152.23 159740 152.23 up up correct
PMAAX.US PMAAX 20260102 0 10.1 10.1 10.1 10.1 0 10.0338
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260102 0 0.742 0.75 0.7 0.738 147638 0.738 down down correct
PMFLX.US PMFLX 20260102 0 10.1 10.1 10.1 10.1 0 10.0257
PMT.US PC 20260102 0 18.52 18.65 18.5 18.64 29984 18.2363 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260102 0 14.74 14.83 14.22 14.22 18943 14.22 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260102 0 1.26 1.29 1.21 1.23 108669 1.23 down down correct
PNBK.US Patriot National Bancorp Inc 20260102 0 1.81 1.83 1.66 1.67 119700 1.67 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260102 0 95.01 99.82 92.16 95.1 2266045 94.6278 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20260102 0 25.02 25.02 25.02 25.02 0 25.02
PNNT.US PennantPark Investment Corporation 20260102 0 5.99 6.1 5.95 6.05 721000 5.8791 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260102 0 171.01 179.325 169.415 179.05 74628 179.05 up up correct
PNTG.US The Pennant Group Inc 20260102 0 28.15 28.15 27.53 27.83 161947 27.83 down down correct
PODD.US Insulet Corporation 20260102 0 285.46 286.515 280.18 282.92 456794 282.92 down down correct
POLA.US Polar Power Inc 20260102 0 1.7 1.7909 1.7 1.79 17205 1.79 up up correct
POOL.US Pool Corporation 20260102 0 228.12 230.65 226.1 229.71 605900 228.3484 up up correct
POW.US Powered Brands 20260102 0 19.89 20.37 19.89 20.3338 4763 20.3338 up up correct
POWI.US Power Integrations Inc 20260102 0 36.36 37.72 36.06 37.3 960300 37.1345 up down incorrect
POWL.US Powell Industries Inc 20260102 0 324 354.425 322 352.52 251727 352.3505 up down incorrect
POWW.US AMMO Inc 20260102 0 1.71 1.753 1.655 1.67 339704 1.67 down up incorrect
POWWP.US AMMO Inc 20260102 0 23.82 23.82 23.82 23.82 200 23.2923
PPBT.US Purple Biotech Ltd 20260102 0 0.66 0.665 0.635 0.66 12010 6.6
PPC.US Pilgrim's Pride Corporation 20260102 0 39.05 39.95 38.72 39.87 1069480 39.87 up up correct
PPIH.US Perma 20260102 0 30.55 31.739 29.86 30.57 74135 30.57 up up correct
PPSI.US Pioneer Power Solutions Inc 20260102 0 4.75 4.98 4.61 4.69 296165 4.69 down down correct
PPTA.US Midas Gold Corp. 20260102 0 24.8 24.8 23.83 24.54 1666300 24.54 down down correct
PRAA.US PRA Group Inc 20260102 0 17.76 17.76 17.285 17.48 274403 17.48 down down correct
PRAX.US Praxis Precision Medicines Inc 20260102 0 290.51 294.45 281.6 286.4 364600 286.4 down down correct
PRCH.US Porch Group Inc 20260102 0 9.09 9.25 8.86 9.22 1013780 9.22 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260102 0 31.66 31.748 30.6 30.76 909100 30.76 down down correct
PRDO.US Perdoceo Education Corporation 20260102 0 29.3 29.64 29.01 29.1 433700 28.9691 down down correct
PRFX.US PainReform Ltd 20260102 0 0.712 0.712 0.6752 0.6989 9271 3.4945 down down correct
PRGS.US Progress Software Corporation 20260102 0 42.99 42.99 40.57 41.07 614361 41.07 down down correct
PRIM.US Primoris Services Corporation 20260102 0 124.25 131.03 124.25 130.61 682754 130.61 up up correct
PRIVX.US Sharespost 100 Fund 20260102 0 47.32 47.32 47.32 47.32 0 47.32
PRLD.US Prelude Therapeutics Incorporated 20260102 0 2.9 2.904 2.6 2.73 362202 2.73 down down correct
PRLVX.US PRLVX 20260102 0 46.4 46.4 46.4 46.4 0 46.4
PROF.US Profound Medical Corp 20260102 0 7.9 7.99 7.45 7.66 171722 7.66 down up incorrect
PROV.US Provident Financial Holdings Inc 20260102 0 16.2 16.2 15.9 15.98 1017 15.8427 down up incorrect
PRPH.US ProPhase Labs Inc 20260102 0 0.4641 0.4725 0.3 0.3626 5493740 0.3626 down down correct
PRPL.US Purple Innovation Inc 20260102 0 0.703 0.7335 0.69 0.7202 160781 0.7202 up up correct
PRPO.US Precipio Inc 20260102 0 23.09 24.9244 22.8 23.82 6349 23.82 up up correct
PRQR.US ProQR Therapeutics N.V 20260102 0 2.05 2.05 1.97 1.99 209804 1.99 down down correct
PRTA.US Prothena Corporation plc 20260102 0 9.56 9.69 9.07 9.2 526924 9.2 down down correct
PRTC.US PureTech Health plc 20260102 0 16.64 16.64 16.64 16.64 0 16.64
PRTH.US Priority Technology Holdings Inc 20260102 0 5.52 5.565 5.26 5.32 236056 5.32 down up incorrect
PRTS.US CarParts.com Inc 20260102 0 0.4952 0.503 0.4707 0.5 1124738 0.5 up up correct
PRVA.US Privia Health Group Inc 20260102 0 23.57 23.8 23.16 23.46 547388 23.46 down down correct
PSA.US PQ 20260102 0 15.88 15.92 15.71 15.89 5786 15.89 up up correct
PSEC.US Prospect Capital Corporation 20260102 0 2.58 2.655 2.5629 2.61 3436171 2.5287 up up correct
PSHG.US Performance Shipping Inc 20260102 0 2.16 2.23 2.14 2.19 103000 2.19 up up correct
PSMT.US PriceSmart Inc 20260102 0 122.49 124.98 122.11 123.33 190352 122.7755 up up correct
PSNL.US Personalis Inc 20260102 0 8.12 8.1448 7.7201 7.85 767725 7.85 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260102 0 17.75 17.75 17.75 17.75 0 17.75
PSTV.US Plus Therapeutics Inc 20260102 0 0.52 0.56 0.52 0.56 2783200 0.56 up up correct
PT.US Pintec Technology Holdings Limited 20260102 0 0.93 0.95 0.92 0.94 45400 0.94 up up correct
PTC.US PTC Inc 20260102 0 174.34 174.34 168.09 170.1 1008547 170.1 down down correct
PTCT.US PTC Therapeutics Inc 20260102 0 76.35 76.75 75.02 76.74 775220 76.74 up up correct
PTEN.US Patterson 20260102 0 6.15 6.57 6.08 6.47 12972400 6.394 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20260102 0 86.54 88.155 85.19 87.18 751665 87.18 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20260102 0 1.26 1.27 0.702 0.74 1922073 0.74 down up incorrect
PTIXW.US Protagenic Therapeutics Inc 20260102 0 0.0188 0.0188 0.015 0.015 24019 0.015 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20260102 0 4.57 4.745 4.555 4.59 1914509 4.59 up down incorrect
PTON.US Peloton Interactive Inc 20260102 0 6.2 6.24 5.96 6.12 8824703 6.12 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260102 0 0.008 0.009 0.007 0.008 104700 0.008
PUBM.US PubMatic Inc 20260102 0 8.88 8.88 8.43 8.59 656587 8.59 down down correct
PUCK.US Goal Acquisitions Corp 20260102 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260102 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260102 0 2.23 2.33 2.17 2.26 33527 2.26 up up correct
PWP.US Perella Weinberg Partners 20260102 0 17.4 17.795 17.245 17.55 895183 17.4928 up up correct
PXLW.US Pixelworks Inc 20260102 0 6.54 6.9 6.41 6.84 49800 6.84 up up correct
PXS.US Pyxis Tankers Inc 20260102 0 2.79 2.794 2.67 2.76 28439 2.76 down down correct
PYPD.US PolyPid Ltd 20260102 0 4.39 4.405 4.3 4.35 42700 4.35 down down correct
PYPL.US PayPal Holdings Inc 20260102 0 58.67 58.7997 57.65 58.14 14693110 57.9645 down down correct
PYXS.US Pyxis Oncology Inc. 20260102 0 1.18 1.205 1.13 1.15 1080772 1.15 down down correct
PZZA.US Papa John's International Inc 20260102 0 38.79 40.64 38.63 40.3 864335 39.7655 up up correct
QCOM.US QUALCOMM Incorporated 20260102 0 173.8 174.68 172.2 172.98 6532200 171.8765 down up incorrect
QCRH.US QCR Holdings Inc 20260102 0 83.31 83.485 81.85 82.14 95365 82.14 down up incorrect
QDEL.US Quidel Corporation 20260102 0 28.86 29.13 27.9301 28.78 530087 28.78 down down correct
QFIN.US 360 DigiTech Inc 20260102 0 19.78 20.27 18.88 19.05 1358471 19.05 down down correct
QH.US Quhuo Limited 20260102 0 1.09 1.15 1.09 1.11 72100 1.11 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260102 0 3.53 3.54 3.53 3.53 431500 3.53
QLGN.US Qualigen Therapeutics Inc 20260102 0 2.4 2.4722 2.35 2.4 51402 2.4
QLYS.US Qualys Inc 20260102 0 132.6 133.38 129.0543 131.01 346284 131.01 down down correct
QMCO.US Quantum Corporation 20260102 0 6.72 7.03 6.67 7 503100 7 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260102 0 14.33 14.4 13.6 14.08 20400 14.08 down down correct
QNST.US QuinStreet Inc 20260102 0 14.39 14.54 13.93 14.08 693663 14.08 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260102 0 28.73 28.81 28.29 28.46 132400 27.8349 down down correct
QRHC.US Quest Resource Holding Corporation 20260102 0 1.88 1.9899 1.85 1.98 35743 1.98 up up correct
QRVO.US Qorvo Inc 20260102 0 85.4 87.07 85.08 86.27 1005290 86.27 up up correct
QSI.US Quantum 20260102 0 1.15 1.16 1.11 1.16 4871600 1.16 up up correct
QSIAW.US Quantum 20260102 0 0.1858 0.21 0.18 0.1801 16718 0.1801 down down correct
QTRX.US Quanterix Corporation 20260102 0 6.35 6.54 6.35 6.43 392903 6.43 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260102 0 10.55 11.065 10.23 11.01 16622711 11.01 up up correct
QUIK.US QuickLogic Corporation 20260102 0 6.05 6.34 6.03 6.28 57053 6.28 up up correct
QURE.US uniQure N.V 20260102 0 24.03 24.1 23.145 23.39 936121 23.39 down down correct
RAIL.US FreightCar America Inc 20260102 0 11.16 11.45 10.82 10.93 171044 10.93 down down correct
RAIN.US Rain Therapeutics Inc 20260102 0 5.75 5.75 4.93 5 44300 5 down down correct
RAND.US Rand Capital Corporation 20260102 0 11.35 11.9399 11.35 11.6027 3719 11.3282 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260102 0 1.38 1.39 1.29 1.36 1267200 1.36 down down correct
RAPT.US RAPT Therapeutics Inc 20260102 0 33.93 34.15 31.62 31.85 260700 31.85 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260102 0 22.84 24 22.5 23.6 3639964 23.6 up up correct
RAVE.US RAVE Restaurant Group Inc 20260102 0 3.32 3.37 3.185 3.19 18183 3.19 down down correct
RBB.US RBB Bancorp 20260102 0 20.68 20.82 19.96 20.48 79554 20.3204 down down correct
RBBN.US Ribbon Communications Inc 20260102 0 2.93 2.96 2.89 2.9 536000 2.9 down down correct
RBCAA.US Republic Bancorp Inc 20260102 0 69.07 69.3599 67.31 68.01 28903 68.01 down down correct
RBCN.US Rubicon Technology Inc 20260102 0 2.94 2.94 2.94 2.94 100 2.94
RBKB.US Rhinebeck Bancorp Inc 20260102 0 12.29 12.44 11.98 11.98 4369 11.98 down up incorrect
RCAT.US Red Cat Holdings Inc 20260102 0 8.25 9.17 8.06 9.16 11534100 9.16 up down incorrect
RCEL.US AVITA Medical Inc 20260102 0 3.49 3.61 3.36 3.47 174000 3.47 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260102 0 9.17 9.17 9.17 9.17 0 9.17
RCICX.US Resource Credit Income Fund Class C 20260102 0 9.31 9.31 9.31 9.31 0 9.31
RCIIX.US Resource Credit Income Fund Class I Shar 20260102 0 9.18 9.18 9.18 9.18 0 9.18
RCILX.US RCILX 20260102 0 9.18 9.18 9.18 9.18 0 9.18
RCIWX.US Resource Credit Income Fund Class W Shar 20260102 0 9.17 9.17 9.17 9.17 0 9.17
RCKT.US Rocket Pharmaceuticals Inc 20260102 0 3.51 3.54 3.4 3.46 1337593 3.46 down up incorrect
RCKY.US Rocky Brands Inc 20260102 0 29.33 29.33 28.47 28.67 31030 28.5717 down up incorrect
RCMT.US RCM Technologies Inc 20260102 0 20.46 20.53 19.68 19.86 32034 19.86 down down correct
RCON.US Recon Technology Ltd 20260102 0 1.56 1.59 1.5053 1.55 3370 1.55 down down correct
RDCM.US RADCOM Ltd 20260102 0 13.08 13.15 12.82 12.86 17000 12.86 down down correct
RDHL.US RedHill Biopharma Ltd 20260102 0 1.04 1.06 1.02 1.03 33015 1.03 down down correct
RDI.US Reading International Inc 20260102 0 1.04 1.1 1.04 1.09 50966 1.09 up up correct
RDIB.US Reading International Inc 20260102 0 11.57 11.57 11.25 11.25 3684 11.25 down down correct
RDNT.US RadNet Inc 20260102 0 71.31 71.52 70.31 70.95 571575 70.95 down down correct
RDVT.US Red Violet Inc 20260102 0 56.95 56.95 51.11 51.37 220259 51.37 down up incorrect
RDWR.US Radware Ltd 20260102 0 24.17 24.28 23.5301 23.78 353019 23.78 down up incorrect
REAL.US The RealReal Inc 20260102 0 15.74 16.1 15.19 15.8 2108879 15.8 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260102 0 3.65 3.78 3.55 3.69 2421657 3.69 up down incorrect
REE.US REE Automotive Ltd. 20260102 0 0.73 0.7999 0.73 0.7673 108476 0.7673 up down incorrect
REED.US Reed's Inc 20260102 0 2.14 2.28 1.75 2.1 48100 2.1 down up incorrect
REFR.US Research Frontiers Incorporated 20260102 0 1.31 1.31 1.261 1.28 46861 1.28 down down correct
REG.US Regency Centers Corporation 20260102 0 68.67 68.68 67.79 67.96 1332200 67.3035 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260102 0 774.25 779.75 765.77 776.31 464800 775.3773 up up correct
REKR.US Rekor Systems Inc 20260102 0 1.42 1.455 1.38 1.42 2545800 1.42
RELI.US Reliance Global Group Inc 20260102 0 0.5152 0.5376 0.51 0.5376 119259 0.5376 up down incorrect
RELIW.US Reliance Global Group Inc 20260102 0 0.013 0.013 0.0129 0.013 13031 0.013
RELL.US Richardson Electronics Ltd 20260102 0 10.88 11.065 10.6 10.76 34074 10.7004 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20260102 0 13.85 13.88 13.11 13.22 3759705 13.22 down up incorrect
REPL.US Replimune Group Inc 20260102 0 9.77 9.77 8.8146 8.9 1216345 8.9 down up incorrect
RETO.US ReTo Eco 20260102 0 1.93 1.9542 1.8924 1.91 11448 1.91 down down correct
REYN.US Reynolds Consumer Products Inc 20260102 0 22.92 23.15 22.74 23.06 1053100 22.8324 up up correct
RFIL.US RF Industries Ltd 20260102 0 5.78 5.99 5.5401 5.68 67470 5.68 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260102 0 22.04 22.9 20.5 20.54 200500 20.54 down down correct
RGCO.US RGC Resources Inc 20260102 0 21.28 21.42 21.06 21.4 9981 21.1896 up up correct
RGEN.US Repligen Corporation 20260102 0 163.53 167.505 162.2101 164.35 639918 164.35 up up correct
RGLD.US Royal Gold Inc 20260102 0 224 224.25 216.53 221.12 583956 221.12 down down correct
RGNX.US REGENXBIO Inc 20260102 0 14.65 14.65 12.91 13.57 1326974 13.57 down down correct
RGP.US Resources Connection Inc 20260102 0 5.02 5.09 4.99 5.05 245000 4.9591 up up correct
RIBT.US RiceBran Technologies 20260102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260102 0 24.04 24.12 23.36 23.43 94300 23.43 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260102 0 42.86 43.25 40.5 41.83 678973 41.83 down down correct
RILY.US B. Riley Financial Inc 20260102 0 4.72 5.21 4.65 5.18 922704 5.18 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260102 0 24.6 24.7499 24.5 24.57 4960 24.2304 down up incorrect
RILYN.US B. Riley Financial Inc 20260102 0 21.3 21.72 21.3 21.5 4500 21.1282 up down incorrect
RILYP.US B. Riley Financial Inc 20260102 0 4.73 5.11 4.71 5.1 8900 5.1 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260102 0 14.04 15.49 13.76 14.08 27800 13.7673 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260102 0 12.146 12.258 11.81 12.02 19191 11.7586 down up incorrect
RIOT.US Riot Blockchain Inc 20260102 0 13.01 14.395 12.646 14.16 21653500 14.16 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260102 0 19.78 20.71 18.9 19.41 42740200 19.41 down down correct
RKDA.US Arcadia Biosciences Inc 20260102 0 1.93 2.15 1.93 2.15 14300 2.15 up up correct
RKLB.US Rocket Lab USA Inc. 20260102 0 70.63 76.24 66.85 75.99 31517600 75.99 up up correct
RLAY.US Relay Therapeutics Inc 20260102 0 8.35 8.55 8.06 8.18 1570236 8.18 down down correct
RLMD.US Relmada Therapeutics Inc 20260102 0 4.91 4.9899 4.2 4.37 983472 4.37 down down correct
RLYB.US Rallybio Corporation Common Stock 20260102 0 0.69 0.715 0.6861 0.7073 6984 5.6584 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260102 0 14.01 14.01 13.86 14.01 7800 13.8606
RMBS.US Rambus Inc 20260102 0 95.42 100.684 95.2094 99.28 1598156 99.28 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260102 0 1.91 1.94 1.81 1.93 27876 1.93 up up correct
RMNI.US Rimini Street Inc 20260102 0 3.91 3.91 3.75 3.8 254832 3.8 down down correct
RMR.US The RMR Group Inc 20260102 0 14.91 15.19 14.73 15.13 189630 14.7058 up up correct
RMTI.US Rockwell Medical Inc 20260102 0 0.8355 0.8778 0.8355 0.8633 162547 0.8633 up up correct
RNA.US Avidity Biosciences Inc 20260102 0 72.15 72.16 72 72.1 2806418 72.1 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260102 0 6.71 7.4 6.71 7.4 21403 7.4 up up correct
RNST.US Renasant Corporation 20260102 0 35.14 35.54 34.72 35.37 579601 35.37 up up correct
RNW.US Renew Energy Global PLC 20260102 0 5.69 5.875 5.67 5.86 1198355 5.86 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260102 0 0.009 0.009 0.007 0.007 2200 0.007 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260102 0 0.858 0.918 0.833 0.835 220000 0.835 down down correct
ROAD.US Construction Partners Inc 20260102 0 108.72 113.65 108.605 112.16 275574 112.16 up up correct
ROCK.US Gibraltar Industries Inc 20260102 0 49.88 50.63 49.555 50.14 186607 50.14 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260102 0 21.71 22.205 21.5 21.93 6893100 21.93 up up correct
ROKU.US Roku Inc 20260102 0 109.155 111.06 108.07 108.72 1948347 108.72 down down correct
ROOT.US Root Inc 20260102 0 72.95 72.97 70.33 70.9 314000 70.9 down down correct
ROST.US Ross Stores Inc 20260102 0 180.59 182.77 179.02 182.74 2566448 182.3525 up up correct
RPAY.US Repay Holdings Corporation 20260102 0 3.66 3.69 3.615 3.62 904516 3.62 down down correct
RPD.US Rapid7 Inc 20260102 0 15.21 15.21 14.25 14.27 1035903 14.27 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260102 0 2.9 3.15 2.74 3.14 230803 3.14 up up correct
RPRX.US Royalty Pharma plc 20260102 0 38.695 38.88 38.29 38.86 3202773 38.6576 up up correct
RPTX.US Repare Therapeutics Inc 20260102 0 2.62 2.625 2.56 2.57 920990 2.57 down down correct
RRBI.US Red River Bancshares Inc 20260102 0 72.23 72.323 69.5 69.92 47800 69.7187 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260102 0 4.09 4.15 4.03 4.14 92983 4.14 up down incorrect
RRR.US Red Rock Resorts Inc 20260102 0 61.95 63.2 61 62.97 618900 62.0171 up down incorrect
RSSS.US Research Solutions Inc 20260102 0 2.915 2.93 2.879 2.93 32960 2.93 up down incorrect
RSVR.US Reservoir Media Inc 20260102 0 7.58 7.58 7.41 7.48 62663 7.48 down up incorrect
RSVRW.US Reservoir Media Management Inc 20260102 0 0.28 0.28 0.28 0.28 0 0.28
RUN.US Sunrun Inc 20260102 0 19.125 19.7 18.95 19.44 7432061 19.44 up up correct
RUSHA.US Rush Enterprises Inc 20260102 0 54.17 54.41 53.44 54.09 300183 53.948 down down correct
RUSHB.US Rush Enterprises Inc 20260102 0 55.155 55.76 53.96 55.04 20010 54.8803 down down correct
RVMD.US Revolution Medicines Inc 20260102 0 80.29 80.475 77.86 79.02 1381600 79.02 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260102 0 0.2811 0.31 0.2722 0.31 323569 6.2 up up correct
RVSB.US Riverview Bancorp Inc 20260102 0 5 5.1 5 5.05 57114 5.03 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260102 0 8.95 9.125 8.9 9.04 204143 8.6614 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260102 0 4.17 4.23 4.12 4.2 16227220 4.2 up up correct
RXST.US RxSight Inc. Common Stock 20260102 0 10.59 10.845 10.22 10.38 466797 10.38 down down correct
RXT.US Rackspace Technology Inc 20260102 0 0.9827 1.0155 0.96 0.9743 909066 0.9743 down down correct
RYAAY.US Ryanair Holdings plc 20260102 0 72.66 73.51 72.32 72.5 749062 72.0225 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260102 0 106.18 108.165 103.585 105.01 392561 105.01 down down correct
RZB.US Reinsurance Group of America Incorporated 20260102 0 24.85 24.93 24.84 24.91 13707 24.5564 up up correct
RZLT.US Rezolute Inc 20260102 0 2.37 2.43 2.1225 2.165 4060598 2.165 down down correct
SABR.US Sabre Corporation 20260102 0 1.38 1.42 1.32 1.33 3203101 1.33 down down correct
SABS.US SAB Biotherapeutics Inc 20260102 0 3.78 3.83 3.7 3.77 108294 3.77 down down correct
SABSW.US SAB Biotherapeutics Inc 20260102 0 0.0271 0.031 0.025 0.031 17362 0.031 up up correct
SAFT.US Safety Insurance Group Inc 20260102 0 77.8 77.89 75.54 75.71 43019 74.8128 down up incorrect
SAIA.US Saia Inc 20260102 0 327.01 337.53 323.085 337.17 257819 337.17 up down incorrect
SALM.US Salem Media Group Inc 20260102 0 0.3959 0.4101 0.3959 0.4 30755 0.4 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260102 0 15.28 15.5 15.28 15.4 29643 15.1763 up up correct
SANA.US Sana Biotechnology Inc 20260102 0 4.13 4.2 4.02 4.19 1493996 4.19 up up correct
SANM.US Sanmina Corporation 20260102 0 153.9 159.77 153.44 159.29 459670 159.29 up up correct
SANW.US S&W Seed Company 20260102 0 0.095 0.0995 0.0651 0.0651 16750 0.0651 down down correct
SATS.US EchoStar Corporation 20260102 0 108.68 112.69 108.68 112.18 3856100 112.18 up up correct
SAVA.US Cassava Sciences Inc 20260102 0 2 2.09 1.97 2.09 600900 2.09 up up correct
SBAC.US SBA Communications Corporation 20260102 0 192.19 193.87 191.1 192.48 380800 191.1776 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260102 0 31.46 31.69 30.79 31.61 550200 31.4109 up up correct
SBET.US Sharplink Gaming Ltd 20260102 0 9.14 9.95 8.98 9.69 10761400 9.69 up up correct
SBFG.US SB Financial Group Inc 20260102 0 22.41 22.48 21.23 21.37 9914 21.2129 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260102 0 15.3 15.497 15 15.22 317385 14.9636 down down correct
SBLK.US Star Bulk Carriers Corp 20260102 0 19.36 19.52 19.08 19.37 958000 19.0671 up up correct
SBNY.US Signature Bank 20260102 0 1.2 1.2 1.02 1.2 4100 1.2
SBRA.US Sabra Health Care REIT Inc 20260102 0 18.86 19.325 18.69 19.15 4296332 18.8663 up up correct
SBSI.US Southside Bancshares Inc 20260102 0 30.4 30.5 30.06 30.45 103900 30.1168 up up correct
SBUX.US Starbucks Corporation 20260102 0 84.22 84.96 83.02 83.97 11334890 83.432 down up incorrect
SCHL.US Scholastic Corporation 20260102 0 29.63 30.01 28.98 29.96 408868 29.7914 up up correct
SCKT.US Socket Mobile Inc 20260102 0 1.04 1.08 1.02 1.05 11400 1.05 up up correct
SCOR.US comScore Inc 20260102 0 6.5 6.725 6.5 6.59 10162 6.59 up up correct
SCPS.US Scopus BioPharma Inc 20260102 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260102 0 39.24 39.68 38.745 39.06 132527 39.06 down down correct
SCVL.US Shoe Carnival Inc 20260102 0 17.07 17.64 16.9 17.5 370757 17.3628 up up correct
SCYX.US SCYNEXIS Inc 20260102 0 0.6323 0.64 0.62 0.6385 137156 0.6385 up up correct
SDGR.US Schrödinger Inc 20260102 0 18.1 18.21 17.5 17.98 950371 17.98 down down correct
SEAC.US SeaChange International Inc 20260102 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260102 0 7.29 7.392 6.83 7 93200 7 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260102 0 0.053 0.053 0.053 0.053 0 0.053
SEDG.US SolarEdge Technologies Inc 20260102 0 30.04 31.83 29.9901 31.36 3111284 31.36 up up correct
SEED.US Origin Agritech Limited 20260102 0 1.11 1.18 1.1 1.16 15700 1.16 up up correct
SEER.US Seer Inc 20260102 0 1.86 1.89 1.8 1.82 204657 1.82 down down correct
SEIC.US SEI Investments Company 20260102 0 81.79 83.07 81.63 83.01 557310 83.01 up up correct
SELF.US Global Self Storage Inc 20260102 0 5.12 5.15 5.0468 5.1 19545 5.1 down down correct
SENEA.US Seneca Foods Corporation 20260102 0 110.4 111.47 107.955 108.22 71115 108.22 down down correct
SENEB.US Seneca Foods Corporation 20260102 0 109.56 109.56 109.56 109.56 0 109.56
SERA.US Sera Prognostics Inc. Class A Common Stock 20260102 0 2.97 3.015 2.86 3 26022 3 up up correct
SFBC.US Sound Financial Bancorp Inc 20260102 0 43.62 43.62 43.45 43.5 2889 43.2931 down down correct
SFBS.US ServisFirst Bancshares Inc 20260102 0 71.46 72.415 70.618 71.82 203725 71.82 up up correct
SFIX.US Stitch Fix Inc 20260102 0 5.28 5.28 4.99 5.12 1969124 5.12 down down correct
SFM.US Sprouts Farmers Market Inc 20260102 0 79.52 81.3 79.25 80.64 1829861 80.64 up down incorrect
SFNC.US Simmons First National Corporation 20260102 0 18.87 18.95 18.5 18.82 885000 18.6059 down up incorrect
SFST.US Southern First Bancshares Inc 20260102 0 51.8 52.31 50.925 51.7 48625 51.7 down up incorrect
SGA.US Saga Communications Inc 20260102 0 11.4 11.59 11.4 11.4964 8101 11.2708 up up correct
SGBX.US SG Blocks Inc 20260102 0 1.88 2.08 1.88 2.04 467963 2.04 up up correct
SGC.US Superior Group of Companies Inc 20260102 0 9.73 9.855 9.44 9.62 38004 9.4907 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260102 0 7.95 8.125 7.28 7.48 277565 7.48 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260102 0 13.56 14.25 13.3 14.21 2157600 14.21 up up correct
SGMO.US Sangamo Therapeutics Inc 20260102 0 0.4149 0.4386 0.4107 0.4386 2533391 0.4386 up up correct
SGRP.US SPAR Group Inc 20260102 0 0.808 0.9 0.808 0.89 201768 0.89 up down incorrect
SGRY.US Surgery Partners Inc 20260102 0 15.44 15.545 15.18 15.26 1165916 15.26 down up incorrect
SHBI.US Shore Bancshares Inc 20260102 0 17.71 17.71 17.36 17.41 167478 17.2977 down down correct
SHC.US Sotera Health Company 20260102 0 17.71 17.94 17.535 17.69 1879200 17.69 down down correct
SHEN.US Shenandoah Telecommunications Company 20260102 0 11.58 11.635 11.28 11.31 307564 11.31 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260102 0 9.26 9.368 9.01 9.12 165124 9.12 down up incorrect
SHLS.US Shoals Technologies Group Inc 20260102 0 8.67 9.15 8.66 9.09 2156100 9.09 up down incorrect
SHO.US PI 20260102 0 19 19.35 19 19.35 548 19.35 up up correct
SHOO.US Steven Madden Ltd 20260102 0 42.27 42.4 41.51 42.2 859100 41.9436 down down correct
SIBN.US SI 20260102 0 19.68 19.88 19.37 19.79 496218 19.79 up up correct
SIEB.US Siebert Financial Corp 20260102 0 3.51 3.6 3.4 3.59 15281 3.59 up up correct
SIFY.US Sify Technologies Limited 20260102 0 12.2 12.64 11.97 12.29 20800 12.29 up up correct
SIGA.US SIGA Technologies Inc 20260102 0 6.17 6.33 6.11 6.27 388123 6.27 up up correct
SIGI.US Selective Insurance Group Inc 20260102 0 83.42 83.54 82.17 83.52 421559 83.1108 up up correct
SIGIP.US Selective Insurance Group Inc 20260102 0 16.78 16.97 16.78 16.89 4400 16.6085 up up correct
SILC.US Silicom Ltd 20260102 0 14.84 14.84 14.21 14.21 10044 14.21 down down correct
SIMO.US Silicon Motion Technology Corporation 20260102 0 94.55 96.02 92.8 93.76 413974 93.403 down down correct
SINT.US Sintx Technologies Inc 20260102 0 3.85 3.862 3.61 3.78 33700 3.78 down down correct
SIRI.US Sirius XM Holdings Inc 20260102 0 20.09 20.68 20.05 20.51 5509500 20.2505 up up correct
SISI.US Shineco Inc 20260102 0 0.205 0.3 0.205 0.3 600 0.3 up up correct
SITM.US SiTime Corporation 20260102 0 365.57 373.875 359.01 369.96 329700 369.96 up up correct
SJ.US Scienjoy Holding Corporation 20260102 0 0.7 0.72 0.6574 0.7085 16034 0.7085 up down incorrect
SKIN.US The Beauty Health Company 20260102 0 1.4 1.42 1.37 1.4 253583 1.4
SKYT.US SkyWater Technology Inc 20260102 0 18.96 22.55 18.96 22.43 3436125 22.43 up down incorrect
SKYW.US SkyWest Inc 20260102 0 100.52 101.63 99.835 101.2 137371 101.2 up up correct
SLAB.US Silicon Laboratories Inc 20260102 0 132.82 135.8 131.69 131.93 186752 131.93 down down correct
SLDB.US Solid Biosciences Inc 20260102 0 5.73 5.765 5.395 5.45 1212320 5.45 down down correct
SLGL.US Sol 20260102 0 43.75 43.75 41.68 42.15 17500 42.15 down down correct
SLGN.US Silgan Holdings Inc 20260102 0 40.43 41.43 40.16 41.25 710700 41.25 up up correct
SLM.US SLM Corporation 20260102 0 27.05 27.64 26.94 27.41 1352700 27.2286 up up correct
SLMBP.US SLM Corporation 20260102 0 73.14 74.25 73.14 74.01 5816 72.6055 up up correct
SLN.US Silence Therapeutics plc 20260102 0 6.19 6.27 6 6.15 255374 6.15 down down correct
SLNG.US Stabilis Solutions Inc 20260102 0 4.53 4.67 4.47 4.58 2900 4.58 up up correct
SLNH.US Soluna Holdings Inc 20260102 0 1.22 1.42 1.1739 1.41 4685406 1.41 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260102 0 9.6 9.75 8.624 9.39 18700 9.39 down down correct
SLNO.US Soleno Therapeutics Inc 20260102 0 46.81 47.98 46.01 47.17 1767595 47.17 up up correct
SLP.US Simulations Plus Inc 20260102 0 18.39 18.64 17.73 18.11 235000 18.11 down down correct
SLRC.US SLR Investment Corp 20260102 0 15.46 15.595 15.34 15.43 278690 14.9851 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20260102 0 0.6488 0.67 0.6411 0.652 536424 0.652 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260102 0 4.45 4.66 3.96 4.35 30414020 4.35 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260102 0 24.914 24.914 24.914 24.914 100 24.914
SMBC.US Southern Missouri Bancorp Inc 20260102 0 59.24 59.555 58.2801 58.595 45504 58.3688 down down correct
SMBK.US SmartFinancial Inc 20260102 0 36.7 37.84 36.35 36.56 75794 36.4896 down down correct
SMCI.US Super Micro Computer Inc 20260102 0 29.96 31.4 29.93 30.96 30675090 30.96 up up correct
SMID.US Smith 20260102 0 36.77 38.0099 36.4975 37.49 10968 37.49 up up correct
SMIT.US Schmitt Industries Inc 20260102 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMLR.US Semler Scientific Inc. Common Stock 20260102 0 15.63 17.95 15.45 17.78 538581 17.78 up up correct
SMMT.US Summit Therapeutics Inc 20260102 0 17.75 17.75 17.3 17.52 1417500 17.52 down down correct
SMPL.US The Simply Good Foods Company 20260102 0 20.05 20.05 19.46 19.56 1877000 19.56 down down correct
SMSI.US Smith Micro Software Inc 20260102 0 0.5401 0.565 0.5401 0.5512 64185 0.5512 up up correct
SMTC.US Semtech Corporation 20260102 0 75.38 76.87 71.561 75.26 1488445 75.26 down down correct
SMTI.US Sanara MedTech Inc 20260102 0 23.75 23.86 22.79 23.1 30300 23.1 down down correct
SNAX.US Stryve Foods Inc 20260102 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260102 0 8.49 8.98 8.49 8.59 655601 8.59 up down incorrect
SNCR.US Synchronoss Technologies Inc 20260102 0 8.55 8.63 8.44 8.59 249000 8.59 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20260102 0 14.52 14.705 14.185 14.49 506542 14.49 down down correct
SND.US Smart Sand Inc 20260102 0 4 4.12 3.94 4.04 253196 4.04 up up correct
SNDL.US Sundial Growers Inc 20260102 0 1.65 1.75 1.65 1.74 2178700 1.74 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260102 0 21.08 21.34 20.8114 21.3 1096380 21.3 up up correct
SNES.US SenesTech Inc 20260102 0 2.18 2.233 2.16 2.21 19454 2.21 up up correct
SNEX.US StoneX Group Inc 20260102 0 95.19 98.57 94.7 97.38 363692 97.38 up up correct
SNFCA.US Security National Financial Corporation 20260102 0 9.02 9.125 8.615 8.68 58228 8.68 down down correct
SNGX.US Soligenix Inc 20260102 0 1.38 1.42 1.36 1.42 189400 1.42 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260102 0 3.53 3.68 3.53 3.64 15700 3.64 up up correct
SNPS.US Synopsys Inc 20260102 0 478.94 485.8899 471.46 480.42 1490636 480.42 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260102 0 35.38 36.06 34.34 35.26 10200 35.26 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260102 0 10.35 11.45 8.81 9.645 858573 9.645 down down correct
SNT.US Senstar Technologies Ltd. 20260102 0 4.8101 4.835 4.1311 4.56 34493 4.56 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260102 0 1.92 2.03 1.91 1.99 9400 1.99 up up correct
SNY.US Sanofi 20260102 0 48.32 48.48 48.15 48.23 1390100 48.23 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260102 0 26.66 27.505 25.79 27.46 55065600 27.46 up up correct
SOHO.US Sotherly Hotels Inc 20260102 0 2.14 2.15 2.13 2.14 198973 2.14
SOHOB.US Sotherly Hotels Inc 20260102 0 16.98 17.04 16.88 17 19900 17 up up correct
SOHON.US Sotherly Hotels Inc 20260102 0 15.188 15.188 15.05 15.15 5400 15.15 down down correct
SOHOO.US Sotherly Hotels Inc 20260102 0 17.33 17.4 17.33 17.4 11300 17.4 up down incorrect
SOHU.US Sohu.com Limited 20260102 0 15.9 16.05 15.67 15.83 51907 15.83 down up incorrect
SONM.US Sonim Technologies Inc 20260102 0 3.33 3.33 2.81 2.88 92200 2.88 down up incorrect
SONO.US Sonos Inc 20260102 0 17.81 17.88 17.295 17.49 1281103 17.49 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260102 0 3.99 4.46 3.38 3.56 7929600 3.56 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260102 0 4.7 4.7 4.6 4.67 53248 4.67 down down correct
SOTK.US Sono 20260102 0 4.055 4.14 4.055 4.11 3192 4.11 up up correct
SPCB.US SuperCom Ltd 20260102 0 9.05 9.38 9 9.24 21366 9.24 up down incorrect
SPFI.US South Plains Financial Inc 20260102 0 38.79 38.79 38.03 38.28 60600 38.1238 down up incorrect
SPOK.US Spok Holdings Inc 20260102 0 13.19 13.205 12.97 13 253019 13 down down correct
SPRB.US Spruce Biosciences Inc 20260102 0 87.95 90.99 86.854 90.7 25005 90.7 up up correct
SPRO.US Spero Therapeutics Inc 20260102 0 2.32 2.37 2.3 2.35 247408 2.35 up up correct
SPSC.US SPS Commerce Inc 20260102 0 89.13 89.58 87.555 87.91 391265 87.91 down down correct
SPT.US Sprout Social Inc 20260102 0 11.35 11.35 10.3 10.35 1258847 10.35 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260102 0 1.47 1.4878 1.425 1.46 224677 1.46 down down correct
SPWR.US SunPower Corporation 20260102 0 1.61 1.685 1.59 1.65 1661374 1.65 up up correct
SQFT.US Presidio Property Trust Inc 20260102 0 3.23 3.58 3.23 3.56 20369 3.56 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260102 0 14.9 14.9 14.25 14.25 7900 14.25 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260102 0 23.72 23.845 22.6 23.32 1580300 23.32 down down correct
SRAX.US SRAX Inc 20260102 0 0.0111 0.0111 0.0111 0.0111 100 0.0111
SRCE.US 1st Source Corporation 20260102 0 62.63 62.79 61.91 62.46 77943 62.0951 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260102 0 0.0025 0.0032 0.0025 0.0032 266653 0.0032 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20260102 0 21.92 22 21.2 21.31 1896080 21.31 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260102 0 55.43 55.43 55.43 55.43 0 55.43
SRRK.US Scholar Rock Holding Corporation 20260102 0 43.99 44.19 41.76 42.8 865464 42.8 down up incorrect
SRTS.US Sensus Healthcare Inc 20260102 0 3.9 4.18 3.8843 4.1 94862 4.1 up up correct
SRZN.US Surrozen Inc. Common Stock 20260102 0 23 23.25 21.49 21.55 27587 21.55 down down correct
SSB.US South State Corporation 20260102 0 94.01 94.66 92.6 94.23 538100 93.6994 up up correct
SSBI.US Summit State Bank 20260102 0 11.55 11.91 11.54 11.91 4974 11.91 up up correct
SSKN.US STRATA Skin Sciences Inc 20260102 0 1.25 1.31 1.25 1.27 94600 1.27 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260102 0 87.12 87.89 85.19 85.75 1266000 85.4425 down down correct
SSP.US The E.W. Scripps Company 20260102 0 3.98 4.0498 3.95 3.95 536932 3.95 down down correct
SSRM.US SSR Mining Inc 20260102 0 22.44 22.45 20.8256 21.52 2854848 21.52 down down correct
SSSS.US SuRo Capital Corp 20260102 0 9.53 9.68 9.4201 9.655 126727 9.655 up up correct
SSTI.US ShotSpotter Inc 20260102 0 8.11 8.1774 7.625 7.75 146958 7.75 down down correct
SSYS.US Stratasys Ltd 20260102 0 8.77 9.03 8.73 9.01 456442 9.01 up up correct
STAA.US STAAR Surgical Company 20260102 0 23.15 23.82 23.1 23.6 568113 23.6 up up correct
STAB.US Statera Biopharma Inc 20260102 0 0.0003 0.0003 0.0003 0.0003 47200 0.0003
STBA.US S&T Bancorp Inc 20260102 0 39.44 39.47 38.833 39.24 138862 38.9182 down down correct
STEP.US StepStone Group Inc 20260102 0 64.03 66.76 63.72 66.61 589300 66.213 up up correct
STGW.US MDC Partners Inc 20260102 0 4.9 4.92 4.67 4.73 1134014 4.73 down down correct
STIM.US Neuronetics Inc 20260102 0 1.38 1.5 1.38 1.44 800586 1.44 up up correct
STKL.US SunOpta Inc 20260102 0 3.82 3.835 3.71 3.71 604032 3.71 down down correct
STKS.US The ONE Group Hospitality Inc 20260102 0 1.81 1.84 1.76 1.84 39140 1.84 up up correct
STLD.US Steel Dynamics Inc 20260102 0 171.63 176.585 171.145 176.06 929751 176.06 up up correct
STNE.US StoneCo Ltd 20260102 0 14.96 15.06 14.6 14.69 2395983 14.69 down down correct
STOK.US Stoke Therapeutics Inc 20260102 0 31.655 31.86 30.4 30.9 677400 30.9 down down correct
STRA.US Strategic Education Inc 20260102 0 80 81.05 78.42 78.58 137500 78.0082 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260102 0 99.16 99.68 98.84 99.67 829700 96.8933 up up correct
STRL.US Sterling Construction Company Inc 20260102 0 309.43 322.4 308.8472 319.16 415000 319.16 up up correct
STRO.US Sutro Biopharma Inc 20260102 0 11.5 11.735 10.6 10.96 69895 10.96 down down correct
STRR.US Star Equity Holdings Inc 20260102 0 11.43 11.43 10.67 10.67 1400 10.67 down down correct
STRRP.US Star Equity Holdings Inc 20260102 0 9.15 9.35 9.15 9.35 3300 9.1231 up up correct
STRS.US Stratus Properties Inc 20260102 0 24.2 24.48 23.3501 24.01 11101 24.01 down down correct
STRT.US Strattec Security Corporation 20260102 0 76.89 77.23 74.01 76.03 60158 76.03 down down correct
STTK.US Shattuck Labs Inc 20260102 0 3.65 3.79 3.551 3.71 395600 3.71 up up correct
STX.US Seagate Technology Holdings plc 20260102 0 281.97 289.65 280.42 287.54 2730983 287.54 up up correct
SUNS.US SLR Senior Investment Corp 20260102 0 9.44 9.44 9.18 9.25 112600 9.25 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260102 0 49.7 50.045 48.37 49.47 374859 49.47 down down correct
SURG.US SurgePays Inc. Common Stock 20260102 0 1.7 1.72 1.65 1.71 41200 1.71 up up correct
SVA.US Sinovac Biotech Ltd 20260102 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260102 0 1.85 1.9755 1.83 1.9 1445969 1.8907 up up correct
SVRA.US Savara Inc 20260102 0 6.03 6.03 5.565 5.64 1744520 5.64 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260102 0 0.03 0.03 0.03 0.03 1000 0.03
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260102 0 1.64 1.89 1.64 1.77 103607 1.77 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260102 0 0.0449 0.0729 0.0449 0.0729 6875 0.0729 up up correct
SWBI.US Smith & Wesson Brands Inc 20260102 0 9.88 10.02 9.87 9.98 435300 9.98 up up correct
SWIM.US Latham Group Inc 20260102 0 6.36 6.46 6.215 6.33 455671 6.33 down up incorrect
SWKH.US SWK Holdings Corporation 20260102 0 17.04 17.34 17.02 17.14 5000 17.14 up down incorrect
SWKS.US Skyworks Solutions Inc 20260102 0 64.17 65.04 63.39 64.395 2891930 63.6302 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260102 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260102 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260102 0 1.6293 1.79 1.6267 1.7407 1354 261.105 up up correct
SY.US So 20260102 0 2.62 2.75 2.6 2.67 296898 2.67 up up correct
SYBT.US Stock Yards Bancorp Inc 20260102 0 64.95 65.925 64.1677 65.2 241371 65.2 up up correct
SYBX.US Synlogic Inc 20260102 0 1.1 1.19 1.1 1.17 21531 1.17 up up correct
SYNA.US Synaptics Incorporated 20260102 0 75.72 77 75.1517 75.74 341739 75.74 up up correct
SYPR.US Sypris Solutions Inc 20260102 0 2.52 2.56 2.2841 2.32 108052 2.32 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260102 0 0.0005 0.0008 0.0002 0.0002 4503 0.0002 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260102 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260102 0 10.17 10.17 10.17 10.17 600 10.17
TACT.US TransAct Technologies Incorporated 20260102 0 3.98 4.02 3.77 3.88 22110 3.88 down down correct
TAIT.US Taitron Components Incorporated 20260102 0 1.17 1.2 1.15 1.2 8250 1.1706 up up correct
TAKMX.US TAKMX 20260102 0 8.33 8.33 8.33 8.33 0 8.33
TALK.US Talkspace Inc 20260102 0 3.61 3.65 3.45 3.51 1506297 3.51 down down correct
TALKW.US Talkspace Inc 20260102 0 0.0127 0.0199 0.0127 0.015 46585 0.015 up up correct
TANH.US Tantech Holdings Ltd 20260102 0 1 1 0.932 1 47178 1
TAOP.US Taoping Inc 20260102 0 1.29 1.39 1.29 1.39 11100 1.39 up up correct
TARA.US Protara Therapeutics Inc 20260102 0 5.36 5.44 5.245 5.38 417549 5.38 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260102 0 81.38 83.92 79.415 80.77 959000 80.77 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260102 0 11.81 11.83 11.38 11.42 354981 11.42 down down correct
TATT.US TAT Technologies Ltd 20260102 0 45.37 47.58 45.05 47.58 232500 47.58 up down incorrect
TAYD.US Taylor Devices Inc 20260102 0 59.47 64.25 59.18 64.25 50200 64.25 up down incorrect
TBBK.US The Bancorp Inc 20260102 0 67.69 68.58 66.06 67.66 441575 67.66 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260102 0 4.6 4.64 4.37 4.43 1545184 4.43 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260102 0 0.0555 0.0808 0.0361 0.077 98859 0.077 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260102 0 20.1 20.19 20.04 20.18 37000 19.9875 up up correct
TBLT.US ToughBuilt Industries Inc 20260102 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260102 0 18.68 18.74 18 18.15 548170 18.15 down down correct
TC.US TuanChe ADR 20260102 0 6.95 7.62 6.95 7.56 6100 7.56 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260102 0 91.14 92.51 89.71 91.7 321489 91.7 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20260102 0 20.15 20.33 20.15 20.31 22300 19.9839 up down incorrect
TCBK.US TriCo Bancshares 20260102 0 47.43 47.57 46.61 47.15 184471 46.7981 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260102 0 17.4 18.3 17.4 17.98 5400 17.9255 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260102 0 37.86 37.97 36.81 37.43 121223 37.43 down up incorrect
TCCO.US Technical Communications Corporation 20260102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260102 0 28.85 29.045 26.93 27.4 462274 27.4 down down correct
TCOM.US Trip.com Group Limited 20260102 0 74.1 74.8 73.92 74.49 1404405 74.49 up up correct
TCPC.US BlackRock TCP Capital Corp 20260102 0 5.47 5.58 5.43 5.55 852175 5.55 up up correct
TCRX.US Tscan Therapeutics Inc 20260102 0 1 1.04 0.99 1.02 348648 1.02 up up correct
TCX.US Tucows Inc 20260102 0 22.6 22.6 21.64 22.03 15030 22.03 down down correct
TDAC.US Trident Acquisitions Corp 20260102 0 10.49 10.49 10.49 10.49 0 10.49
TDACU.US Trident Acquisitions Corp 20260102 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260102 0 19.29 19.81 19.15 19.8 66980 19.8 up up correct
TDUP.US ThredUp Inc 20260102 0 6.4 6.44 6.03 6.07 1524080 6.07 down down correct
TEAM.US Atlassian Corporation Plc 20260102 0 162.14 162.14 153.8373 154.76 2673868 154.76 down down correct
TECH.US Bio 20260102 0 58.81 60.53 58.4 59.65 1941700 59.5699 up up correct
TECTP.US Tectonic Financial Inc 20260102 0 10.57 10.69 10.38 10.69 6200 10.4011 up up correct
TELA.US TELA Bio Inc 20260102 0 1.19 1.195 1.11 1.14 41917 1.14 down down correct
TENB.US Tenable Holdings Inc 20260102 0 23.7 23.755 22.705 22.73 1563669 22.73 down down correct
TENX.US Tenax Therapeutics Inc 20260102 0 12.27 12.66 10.935 11.05 85615 11.05 down down correct
TER.US Teradyne Inc 20260102 0 199.29 208.81 199.26 207.56 3224100 207.4732 up up correct
TERN.US Terns Pharmaceuticals Inc 20260102 0 40.43 41.263 38.78 40.11 1783516 40.11 down down correct
TFC.US PR 20260102 0 19.25 19.46 19.21 19.46 83673 19.1633 up up correct
TFSL.US TFS Financial Corporation 20260102 0 13.41 13.6198 13.205 13.57 675908 13.2915 up up correct
TGLS.US Tecnoglass Inc 20260102 0 50.58 52.4 50.39 52.04 291000 52.04 up up correct
TGTX.US TG Therapeutics Inc 20260102 0 29.56 29.95 28.815 29.28 2107876 29.28 down down correct
TH.US Target Hospitality Corp 20260102 0 8.02 8.1752 8.01 8.1 268437 8.1 up up correct
THFF.US First Financial Corporation 20260102 0 59.99 60.01 59.0242 59.52 69926 59.52 down down correct
THRM.US Gentherm Incorporated 20260102 0 36.53 36.88 35.86 36.83 153275 36.83 up up correct
THRY.US Thryv Holdings Inc 20260102 0 6.1 6.12 5.65 5.67 755078 5.67 down down correct
TIGO.US Millicom International Cellular S.A 20260102 0 56 57 55.5 56.55 1139600 55.7211 up up correct
TIGR.US UP Fintech Holding Limited 20260102 0 9.92 10.485 9.8 10.44 6060943 10.44 up up correct
TIL.US Instil Bio Inc 20260102 0 11.16 11.6 10.9 11.27 66442 11.27 up up correct
TILE.US Interface Inc 20260102 0 27.92 28.655 27.81 28.42 308071 28.42 up up correct
TIPT.US Tiptree Inc 20260102 0 18.28 18.51 18.01 18.04 206001 18.04 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20260102 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20260102 0 0.3673 0.39 0.3601 0.38 44557 0.38 up up correct
TITN.US Titan Machinery Inc 20260102 0 15.16 15.269 14.825 14.96 165271 14.96 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260102 0 1.5 1.5 1.367 1.42 105900 1.42 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260102 0 3.81 3.94 3.77 3.9 142045 3.9 up up correct
TLF.US Tandy Leather Factory Inc 20260102 0 2.75 2.75 2.6791 2.71 8312 1.5649 down up incorrect
TLIS.US Talis Biomedical Corporation 20260102 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260102 0 9.23 9.85 9.2 9.72 6228404 9.72 up up correct
TLS.US Telos Corporation 20260102 0 5.17 5.19 4.94 4.96 532997 4.96 down down correct
TLSA.US Tiziana Life Sciences PLC 20260102 0 1.5 1.61 1.48 1.6 150900 1.6 up up correct
TMC.US TMC the metals company Inc 20260102 0 6.33 6.93 6.22 6.78 7181473 6.78 up up correct
TMCI.US Treace Medical Concepts Inc 20260102 0 2.46 2.54 2.42 2.5 794560 2.5 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260102 0 1.42 1.46 1.32 1.46 167600 1.46 up up correct
TMDX.US TransMedics Group Inc 20260102 0 124.26 124.26 120.171 122.69 411500 122.69 down down correct
TMUS.US T 20260102 0 202.25 202.69 199.03 199.58 3826100 198.6249 down down correct
TNDM.US Tandem Diabetes Care Inc 20260102 0 22.31 22.45 21.55 21.55 993154 21.55 down down correct
TNGX.US Bctg Acquisition Corp 20260102 0 8.85 9.16 8.73 8.93 1160434 8.93 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260102 0 16.25 16.95 16.09 16.55 569500 16.55 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260102 0 0.7253 0.74 0.6951 0.7347 2160122 0.7347 up down incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260102 0 3.56 3.68 3.41 3.67 1166678 3.67 up down incorrect
TOIIW.US The Oncology Institute Inc 20260102 0 0.13 0.1456 0.13 0.13 10500 0.13
TOMZ.US TOMI Environmental Solutions Inc 20260102 0 0.78 0.8 0.7742 0.7901 5921 0.7901 up up correct
TOPS.US Top Ships Inc 20260102 0 4.5 4.9 4.5 4.74 10300 4.74 up up correct
TOUR.US Tuniu Corporation 20260102 0 0.66 0.7234 0.66 0.7101 256928 0.7101 up up correct
TOWN.US TowneBank 20260102 0 33.41 33.46 32.82 33.22 304690 33.22 down up incorrect
TPST.US Tempest Therapeutics Inc 20260102 0 2.89 3.015 2.81 2.95 84510 2.95 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260102 0 10.25 10.36 9.84 10.05 217779 10.05 down down correct
TREE.US LendingTree Inc 20260102 0 53.5 53.5 51.37 51.5 115776 51.5 down down correct
TRIB.US Trinity Biotech plc 20260102 0 0.8 0.8 0.72 0.75 626800 0.75 down down correct
TRIL.US Trillium Therapeutics Inc 20260102 0 20.15 20.174 19.97 20.011 7200 20.011 down down correct
TRIN.US Trinity Capital Inc 20260102 0 14.65 15.179 14.65 15.05 1353400 14.5598 up up correct
TRIP.US TripAdvisor Inc 20260102 0 14.56 14.76 14.23 14.64 2424992 14.64 up up correct
TRMB.US Trimble Inc 20260102 0 78.86 78.95 76.715 78.33 2549678 78.33 down down correct
TRMD.US TORM plc 20260102 0 19.87 19.929 19.61 19.79 456800 19.2813 down down correct
TRMK.US Trustmark Corporation 20260102 0 39.01 39.32 38.472 39.09 192973 38.8703 up up correct
TRNS.US Transcat Inc 20260102 0 57.26 58 56 57.16 78716 57.16 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260102 0 1.25 1.39 1.25 1.36 732100 1.36 up down incorrect
TROO.US TROOPS Inc 20260102 0 3.28 3.94 3.2 3.55 522500 3.55 up up correct
TROW.US T. Rowe Price Group Inc 20260102 0 102.47 104.65 101.72 104.63 1323698 104.63 up up correct
TRS.US TriMas Corporation 20260102 0 35.47 36.68 35.26 36.29 604700 36.2518 up up correct
TRST.US TrustCo Bank Corp NY 20260102 0 41.24 41.765 40.3258 41.28 112732 40.924 up up correct
TRTN.US PE 20260102 0 19.38 19.7 19.33 19.6 18241 19.256 up up correct
TRUE.US TrueCar Inc 20260102 0 2.3 2.31 2.25 2.27 796784 2.27 down down correct
TRUP.US Trupanion Inc 20260102 0 37.37 37.45 36.73 37.2 349071 37.2 down down correct
TRVG.US trivago N.V 20260102 0 2.92 2.93 2.81 2.81 34570 2.81 down down correct
TRVI.US Trevi Therapeutics Inc 20260102 0 12.58 12.6 11.6 11.89 1526079 11.89 down down correct
TRVN.US Trevena Inc 20260102 0 0.012 0.012 0.012 0.012 0 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260102 0 29.1 29.47 28.1856 29.16 99296 29.16 up up correct
TSBK.US Timberland Bancorp Inc 20260102 0 35.51 35.92 35.245 35.33 14736 35.0695 down down correct
TSCO.US Tractor Supply Company 20260102 0 49.97 50.95 49.72 50.83 5495800 50.6036 up up correct
TSEM.US Tower Semiconductor Ltd 20260102 0 120.49 122.42 119.19 121.74 1445482 121.74 up up correct
TSHA.US Taysha Gene Therapies Inc 20260102 0 5.51 5.53 5.16 5.25 2362500 5.25 down down correct
TSLA.US Tesla Inc 20260102 0 457.8 458.34 435.3 438.07 85535400 438.07 down down correct
TTD.US The Trade Desk Inc 20260102 0 38.195 38.24 36.7946 37.68 9782568 37.68 down down correct
TTEC.US TTEC Holdings Inc 20260102 0 3.66 3.79 3.555 3.57 208457 3.57 down down correct
TTEK.US Tetra Tech Inc 20260102 0 33.62 33.79 33.33 33.65 995800 33.5959 up up correct
TTGT.US TechTarget Inc 20260102 0 5.53 5.53 5.12 5.17 494900 5.17 down down correct
TTMI.US TTM Technologies Inc 20260102 0 69.87 70.95 68.31 70.61 1812125 70.61 up up correct
TTOO.US T2 Biosystems Inc 20260102 0 0.006 0.006 0.005 0.005 1300 0.005 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260102 0 3.65 3.85 3.6 3.65 97833 3.65
TTWO.US Take 20260102 0 257.705 257.705 250.2 251.6 1317908 251.6 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260102 0 1.876 1.97 1.8 1.97 215571 1.97 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260102 0 10.99 10.99 10.99 10.99 0 10.99
TVACW.US Thayer Ventures Acquisition Corporation 20260102 0 0.881 0.881 0.8661 0.8661 192850 0.8661 down down correct
TVTX.US Travere Therapeutics Inc 20260102 0 39.11 40.19 38 39.52 1729500 39.52 up up correct
TW.US Tradeweb Markets Inc 20260102 0 107.3 107.3 105.47 106.2 1168800 106.0794 down up incorrect
TWIN.US Twin Disc Incorporated 20260102 0 16.87 16.87 15.01 16.2 29357 16.1641 down down correct
TWST.US Twist Bioscience Corporation 20260102 0 31.73 32.95 31.43 32.39 921281 32.39 up up correct
TXG.US 10x Genomics Inc 20260102 0 16.31 17.17 16.225 16.62 1934800 16.62 up up correct
TXMD.US TherapeuticsMD Inc 20260102 0 1.66 1.66 1.58 1.65 60100 1.65 down down correct
TXN.US Texas Instruments Incorporated 20260102 0 174.97 178.89 174.91 177.52 6133600 176.3688 up up correct
TXRH.US Texas Roadhouse Inc 20260102 0 165.74 171.445 165.74 171.36 664297 171.36 up up correct
TYRA.US Tyra Biosciences Inc 20260102 0 26.28 27.66 25.9875 26.79 793775 26.79 up up correct
TZOO.US Travelzoo 20260102 0 7.12 7.3 6.9 6.93 106663 6.93 down down correct
UAL.US United Airlines Holdings Inc 20260102 0 112.6 113.57 110.96 113.01 2621100 113.01 up down incorrect
UBCP.US United Bancorp Inc 20260102 0 14.17 14.34 14.17 14.34 5107 14.0041 up down incorrect
UBFO.US United Security Bancshares 20260102 0 10.05 10.05 9.795 9.81 47896 9.81 down up incorrect
UBSI.US United Bankshares Inc 20260102 0 38.34 38.65 37.92 38.39 773500 38.0185 up up correct
UCL.US uCloudlink Group Inc 20260102 0 1.61 1.75 1.6 1.66 41939 1.66 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260102 0 26.14 27.81 26.14 27.32 392073 27.32 up down incorrect
UDMY.US Udemy Inc. Common Stock 20260102 0 5.85 5.93 5.56 5.57 2001535 5.57 down up incorrect
UEIC.US Universal Electronics Inc 20260102 0 3.59 3.76 3.59 3.63 127667 3.63 up up correct
UFCS.US United Fire Group Inc 20260102 0 36.36 36.54 35.4 35.58 117298 35.3929 down down correct
UFPI.US UFP Industries Inc 20260102 0 91.29 92.79 90.08 92.18 273400 91.8575 up up correct
UFPT.US UFP Technologies Inc 20260102 0 225.37 226.41 220 223.4 140306 223.4 down down correct
UG.US United 20260102 0 6.21 6.21 6.1104 6.13 2897 5.9157 down down correct
UGRO.US urban 20260102 0 0.285 0.307 0.28 0.284 18288 7.1 down down correct
UHAL.US AMERCO 20260102 0 50.55 51.1 50.11 50.55 185800 50.55
UK.US Ucommune International Ltd 20260102 0 0.68 0.7175 0.64 0.689 44935 0.689 up up correct
ULBI.US Ultralife Corporation 20260102 0 5.79 5.79 5.5942 5.65 12329 5.65 down down correct
ULCC.US Frontier Group Holdings Inc 20260102 0 4.75 4.77 4.51 4.57 3077617 4.57 down down correct
ULH.US Universal Logistics Holdings Inc 20260102 0 15.22 15.5 15.02 15.4 29589 15.4 up up correct
ULTA.US Ulta Beauty Inc 20260102 0 606.12 622.27 606.12 620.04 539600 620.04 up up correct
UMBF.US UMB Financial Corporation 20260102 0 115.12 117.14 113.61 116.48 332400 116.0405 up up correct
UNB.US Union Bankshares Inc 20260102 0 23.56 23.8 23.56 23.72 3600 23.3782 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260102 0 5.85 5.95 5.66 5.8 345600 5.8 down down correct
UNIT.US Uniti Group Inc 20260102 0 7.02 7.08 6.83 6.83 2295678 6.83 down down correct
UNTY.US Unity Bancorp Inc 20260102 0 51.53 51.53 50.48 51.08 30315 50.9233 down down correct
UONE.US Urban One Inc 20260102 0 1.02 1.03 0.99 1.03 1450 10.3 up up correct
UONEK.US Urban One Inc 20260102 0 0.85 0.8999 0.831 0.8665 254 8.665 up up correct
UPC.US Universe Pharmaceuticals INC 20260102 0 3.87 4.16 3.77 4.16 26367 4.16 up up correct
UPLD.US Upland Software Inc 20260102 0 1.45 1.52 1.435 1.5 138949 1.5 up up correct
UPST.US Upstart Holdings Inc 20260102 0 44.03 45.91 43.06 45.84 7070300 45.84 up up correct
UPWK.US Upwork Inc 20260102 0 19.8 20.17 19.7233 19.84 1507898 19.84 up up correct
URBN.US Urban Outfitters Inc 20260102 0 75.29 75.88 73.7 75.34 1587100 75.34 up up correct
URGN.US UroGen Pharma Ltd 20260102 0 23.7 23.81 22.44 22.71 437136 22.71 down down correct
UROY.US Uranium Royalty Corp 20260102 0 3.585 3.9145 3.55 3.88 2592543 3.88 up up correct
USAU.US U.S. Gold Corp 20260102 0 19.64 19.82 18.24 18.48 387400 18.48 down down correct
USCB.US US Century Bank 20260102 0 18.47 18.76 17.83 18.205 40314 18.0897 down down correct
USEG.US U.S. Energy Corp 20260102 0 0.9305 0.96 0.9104 0.9581 184554 0.9581 up up correct
USIO.US Usio Inc 20260102 0 1.36 1.3899 1.35 1.38 37939 1.38 up up correct
USLM.US United States Lime & Minerals Inc 20260102 0 120 122.71 119.96 120.96 85800 120.8925 up up correct
USQIX.US USQ Core Real Estate Fund 20260102 0 21.14 21.14 21.14 21.14 0 16.2563
UTHR.US United Therapeutics Corporation 20260102 0 490.07 501.7 480.02 496.72 522796 496.72 up up correct
UTMD.US Utah Medical Products Inc 20260102 0 56.836 57.34 55.8 56.5 17993 56.5 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260102 0 0.0001 0.0001 0.0001 0.0001 2665 0.0001
UTSI.US UTStarcom Holdings Corp 20260102 0 2.36 2.36 2.36 2.36 600 2.36
UVSP.US Univest Financial Corporation 20260102 0 32.83 32.965 32.2389 32.28 210455 32.0764 down down correct
UXIN.US Uxin Limited 20260102 0 3.41 3.66 3.38 3.62 83111 3.62 up up correct
VABK.US Virginia National Bankshares Corporation 20260102 0 39.5 39.68 39.1 39.68 30143 39.328 up up correct
VALN.US Valneva SE 20260102 0 8.92 8.98 8.8501 8.955 10570 8.955 up up correct
VALU.US Value Line Inc 20260102 0 38.76 38.82 37.19 37.25 7277 36.9334 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260102 0 0.0004 0.0004 0.0004 0.0004 255 0.0004
VBNK.US VersaBank Common Shares 20260102 0 15 15.07 14.925 14.99 30114 14.9717 down down correct
VC.US Visteon Corporation 20260102 0 95.25 96.95 94.36 96.88 454600 96.5003 up up correct
VCEL.US Vericel Corporation 20260102 0 36.4 36.74 35.39 35.61 487510 35.61 down down correct
VCNX.US Vaccinex Inc 20260102 0 1.2 1.2 1.13 1.13 3400 1.13 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260102 0 28.6 28.6 28.6 28.6 0 28.2789
VCTR.US Victory Capital Holdings Inc 20260102 0 63.34 64.16 63.05 64.1 302100 63.6419 up up correct
VCYT.US Veracyte Inc 20260102 0 42.14 42.77 41.485 42.39 493045 42.39 up up correct
VECO.US Veeco Instruments Inc 20260102 0 29.2 30.88 29.2 30.54 535685 30.54 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260102 0 1.78 1.81 1.7 1.77 34400 1.77 down down correct
VELO.US Velocity Acquisition Corp 20260102 0 14.01 16.97 13.31 16.58 1485000 16.58 up up correct
VEON.US VEON Ltd 20260102 0 52.79 53 52.05 52.7 76500 52.7 down down correct
VERA.US Vera Therapeutics Inc 20260102 0 50.745 50.84 47.94 48.62 1031345 48.62 down down correct
VERB.US Verb Technology Company Inc 20260102 0 2.01 2.479 2.01 2.41 962224 2.41 up up correct
VERI.US Veritone Inc 20260102 0 4.82 4.85 4.63 4.79 2028158 4.79 down down correct
VERO.US Venus Concept Inc 20260102 0 1.43 1.52 1.421 1.52 63300 1.52 up up correct
VERU.US Veru Inc 20260102 0 2.16 2.3 2.14 2.27 102756 2.27 up up correct
VERX.US Vertex Inc 20260102 0 19.99 20.17 18.945 19.01 1578000 19.01 down down correct
VFF.US Village Farms International Inc 20260102 0 3.71 3.785 3.61 3.69 951036 3.69 down up incorrect
VFLEX.US VFLEX 20260102 0 27.51 27.51 27.51 27.51 0 27.1902
VG.US Vonage Holdings Corp 20260102 0 6.86 7.2 6.86 7.04 7951200 7.04 up down incorrect
VIA.US Via Renewables Inc 20260102 0 28.58 29.23 27.16 27.18 578900 27.18 down up incorrect
VIASP.US Via Renewables Inc 20260102 0 25.5 25.5 25.37 25.45 3700 25.45 down down correct
VIAV.US Viavi Solutions Inc 20260102 0 18.05 18.18 17.732 18.15 2579555 18.15 up down incorrect
VICR.US Vicor Corporation 20260102 0 111.46 120.53 110.08 116.86 611315 116.86 up down incorrect
VINP.US Vinci Partners Investments Ltd 20260102 0 13.1 13.125 12.935 13.03 14639 13.03 down down correct
VIOT.US Viomi Technology Co. Ltd 20260102 0 1.92 1.935 1.83 1.83 157681 1.83 down down correct
VIR.US Vir Biotechnology Inc 20260102 0 6.03 6.1 5.84 5.94 1224449 5.94 down down correct
VIRC.US Virco Mfg. Corporation 20260102 0 6.36 6.47 6.2 6.3 55993 6.3 down down correct
VIRT.US Virtu Financial Inc 20260102 0 33.5 33.67 32.52 32.6 1495768 32.4126 down down correct
VISL.US Vislink Technologies Inc 20260102 0 1.74 1.75 1.68 1.68 1600 1.68 down down correct
VITL.US Vital Farms Inc 20260102 0 32.1 32.31 29.76 29.82 1782800 29.82 down down correct
VIVE.US Viveve Medical Inc 20260102 0 0.0001 0.0001 0.0001 0.0001 1754 0.0001
VKTX.US Viking Therapeutics Inc 20260102 0 35.54 36.1746 34.8811 35.42 1845031 35.42 down down correct
VLGEA.US Village Super Market Inc 20260102 0 35.25 35.25 34.605 34.69 27345 34.69 down down correct
VLY.US Valley National Bancorp 20260102 0 11.7 11.79 11.54 11.69 5275700 11.5816 down up incorrect
VLYPO.US Valley National Bancorp 20260102 0 25.1 25.1586 24.935 25.08 18082 24.6092 down up incorrect
VLYPP.US Valley National Bancorp 20260102 0 25.29 25.33 25.18 25.33 3432 24.8385 up up correct
VMAR.US Vision Marine Technologies Inc 20260102 0 0.196 0.207 0.19 0.204 53550 8.16 up up correct
VMD.US Viemed Healthcare Inc 20260102 0 7.44 7.44 7.18 7.22 135500 7.22 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260102 0 8.73 8.7418 7.9329 8.25 4941022 8.25 down down correct
VNET.US 21Vianet Group Inc 20260102 0 8.76 9.29 8.76 9.11 4644000 9.11 up up correct
VNO.US PO 20260102 0 14.32 14.58 14.32 14.58 55167 14.58 up up correct
VNOM.US Viper Energy Partners LP 20260102 0 38.63 39.3 38.16 38.78 1904540 38.3284 up up correct
VOD.US Vodafone Group Plc 20260102 0 13.36 13.37 13.2 13.34 9811700 13.34 down down correct
VOR.US Vor Biopharma Inc 20260102 0 13.2 13.595 11.63 11.64 1177300 11.64 down down correct
VRA.US Vera Bradley Inc 20260102 0 2.42 2.59 2.365 2.58 551515 2.58 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260102 0 0.936 0.953 0.891 0.95 68600 0.95 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260102 0 8.48 8.515 8.05 8.3 71164 8.3 down down correct
VRDN.US Viridian Therapeutics Inc 20260102 0 30.8 31.535 30.35 30.68 1083685 30.68 down down correct
VREX.US Varex Imaging Corporation 20260102 0 11.68 11.85 11.48 11.65 253745 11.65 down down correct
VRM.US Vroom Inc 20260102 0 19.21 21 19.21 20.83 1700 20.83 up up correct
VRME.US VerifyMe Inc 20260102 0 0.6259 0.6799 0.6009 0.6746 189600 0.6746 up up correct
VRNS.US Varonis Systems Inc 20260102 0 32.81 32.985 31.2 32.04 1392400 32.04 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260102 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260102 0 22.32 22.585 22.23 22.33 1229100 22.33 up up correct
VRSK.US Verisk Analytics Inc 20260102 0 221.94 223.74 217.85 221.02 1866000 220.462 down down correct
VRSN.US VeriSign Inc 20260102 0 243.08 244.12 238.33 240.53 605818 239.6385 down down correct
VRTS.US Virtus Investment Partners Inc 20260102 0 162.95 164.82 161.53 162.51 43676 160.1592 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260102 0 454.34 455.9899 448.52 452.13 825333 452.13 down down correct
VS.US Versus Systems Inc 20260102 0 1.21 1.26 1.2039 1.25 14800 1.25 up up correct
VSAT.US Viasat Inc 20260102 0 35.08 37.67 34.76 37.63 1595000 37.63 up up correct
VSEC.US VSE Corporation 20260102 0 174.34 181.525 173.41 181.32 206127 181.2332 up up correct
VSSYW.US Versus Systems Inc 20260102 0 0.021 0.033 0.021 0.033 14900 0.033 up up correct
VSTA.US Vasta Platform Limited 20260102 0 4.88 4.925 4.83 4.925 2392 4.925 up up correct
VSTM.US Verastem Inc 20260102 0 7.74 7.76 7.19 7.23 1253100 7.23 down down correct
VTGN.US VistaGen Therapeutics Inc 20260102 0 0.66 0.7 0.64 0.68 2002900 0.68 up up correct
VTRS.US Viatris Inc 20260102 0 12.5 12.54 12.27 12.46 6824900 12.3544 down down correct
VTSI.US VirTra Inc 20260102 0 4.278 4.44 4.22 4.41 22755 4.41 up up correct
VTVT.US vTv Therapeutics Inc 20260102 0 40.14 40.14 38.22 39.6 23200 39.6 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260102 0 9.02 9.02 8.23 8.4 1998781 8.4 down down correct
VUZI.US Vuzix Corporation 20260102 0 3.8 4.04 3.792 3.85 2684406 3.85 up up correct
VVOS.US Vivos Therapeutics Inc 20260102 0 2.07 2.57 2.065 2.53 401900 2.53 up up correct
VVPR.US VivoPower International PLC 20260102 0 2.36 2.48 2.32 2.45 351100 2.45 up up correct
VXRT.US Vaxart Inc 20260102 0 0.35 0.37 0.34 0.36 342100 0.36 up up correct
VYGR.US Voyager Therapeutics Inc 20260102 0 3.97 4.04 3.82 4.03 321500 4.03 up up correct
VYNE.US VYNE Therapeutics Inc 20260102 0 0.572 0.58 0.563 0.58 507700 0.58 up up correct
WABC.US Westamerica Bancorporation 20260102 0 47.83 47.89 46.54 47.83 128731 47.395
WAFD.US Washington Federal Inc 20260102 0 32.01 32.25 31.515 32.13 373575 31.8647 up up correct
WAFDP.US Washington Federal Inc 20260102 0 16.77 16.845 16.6 16.68 28200 16.68 down down correct
WAFU.US Wah Fu Education Group Limited 20260102 0 1.535 1.67 1.52 1.62 9500 1.62 up up correct
WAL.US PA 20260102 0 22.6611 22.73 22.4501 22.64 15925 22.3816 down down correct
WALD.US Waldencast Acquisition Corp 20260102 0 1.88 1.9 1.67 1.71 76200 1.71 down down correct
WALDW.US Waldencast Acquisition Corp 20260102 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20260102 0 28.95 29.08 28.5101 28.84 109104 28.84 down down correct
WATT.US Energous Corporation 20260102 0 4.09 4.58 4.075 4.32 254900 4.32 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260102 0 5.9 6.025 5.68 6.02 8100 6.02 up up correct
WB.US Weibo Corporation 20260102 0 10.51 10.67 10.49 10.54 1129900 10.54 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260102 0 35.25 35.25 33.65 33.848 505700 33.848 down down correct
WDAY.US Workday Inc 20260102 0 215.2 215.4 202.22 205.79 6047800 205.79 down down correct
WDC.US Western Digital Corporation 20260102 0 177.2 187.77 176.7 187.7 6808300 187.6102 up down incorrect
WDFC.US WD 20260102 0 196.9 199.1 192.42 196.76 138100 195.7849 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260102 0 1.81 1.81 1.81 1.81 0 1.81
WEN.US The Wendy's Company 20260102 0 8.31 8.43 8.08 8.17 6092400 8.0207 down down correct
WERN.US Werner Enterprises Inc 20260102 0 30.01 30.72 29.79 30.61 648000 30.47 up up correct
WEYS.US Weyco Group Inc 20260102 0 30.63 30.645 30.13 30.33 7166 30.0842 down down correct
WFC.US PD 20260102 0 17.78 17.93 17.7301 17.93 71048 17.6672 up up correct
WFCF.US Where Food Comes From Inc 20260102 0 11.5 11.5 11.4 11.4 900 11.4 down down correct
WFCPX.US Wells Fargo & Co Non 20260102 0 17.1 17.1 17.1 17.1 0 16.9843
WFRD.US Weatherford International plc Ordinary Shares 20260102 0 78.62 81.48 77.625 80.89 537700 80.6697 up up correct
WHF.US WhiteHorse Finance Inc 20260102 0 7 7.03 6.91 6.99 189431 6.7461 down down correct
WHLM.US Wilhelmina International Inc 20260102 0 3.5 3.5 3.5 3.5 0 3.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260102 0 1.68 1.88 1.641 1.88 87333 5.64 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260102 0 38.52 38.8 38.5 38.5 1100 38.5 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260102 0 83.8 84.49 83.8 84.49 1553 84.49 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260102 0 5.19 5.44 5.013 5.44 4800 5.44 up up correct
WILC.US G. Willi 20260102 0 28.97 28.99 28.41 28.7 13600 28.7 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260102 0 2.43 2.73 2.38 2.48 242900 2.48 up up correct
WINA.US Winmark Corporation 20260102 0 404.05 417.43 395.65 401.59 77301 400.6994 down down correct
WING.US Wingstop Inc 20260102 0 241.69 258.55 240.58 256.84 896300 256.514 up up correct
WINT.US Windtree Therapeutics Inc 20260102 0 0.03 0.03 0.03 0.03 271300 0.03
WINV.US WinVest Acquisition Corp. Common Stock 20260102 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260102 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260102 0 104.51 106.43 100.67 100.97 1110300 100.97 down up incorrect
WKEY.US WISeKey International Holding AG 20260102 0 7.91 8.68 7.91 8.65 159824 8.65 up down incorrect
WKHS.US Workhorse Group Inc 20260102 0 5.19 5.59 5.142 5.56 345000 5.56 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20260102 0 2.16 2.355 2.13 2.35 104100 2.35 up down incorrect
WLDN.US Willdan Group Inc 20260102 0 104.47 107.14 103.75 106.66 156900 106.66 up down incorrect
WLFC.US Willis Lease Finance Corporation 20260102 0 136 136.01 131.25 134.12 37098 133.8556 down down correct
WMG.US Warner Music Group Corp 20260102 0 30.67 30.92 30.23 30.44 1425298 30.244 down down correct
WNEB.US Western New England Bancorp Inc 20260102 0 12.7 12.7 12.33 12.35 37835 12.2882 down down correct
WNW.US Wunong Net Technology Company Limited 20260102 0 1.4 1.47 1.4 1.47 3346 1.47 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260102 0 2.81 2.87 2.81 2.85 1200500 2.85 up up correct
WORX.US SCWorx Corp 20260102 0 0.192 0.209 0.186 0.203 1115400 0.203 up up correct
WPRT.US Westport Fuel Systems Inc 20260102 0 1.59 1.64 1.56 1.64 55600 1.64 up up correct
WRAP.US Wrap Technologies Inc 20260102 0 2.47 2.585 2.24 2.58 426000 2.58 up up correct
WRLD.US World Acceptance Corporation 20260102 0 141.35 142.47 137.94 141.8 66800 141.8 up up correct
WSBC.US WesBanco Inc 20260102 0 33.34 33.58 32.74 33.34 560576 32.9743
WSBF.US Waterstone Financial Inc 20260102 0 16.55 16.61 16.35 16.46 42700 16.3119 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260102 0 19.1 19.81 18.875 19.47 1585100 19.4049 up up correct
WSFS.US WSFS Financial Corporation 20260102 0 55.28 55.365 54.305 55.05 287147 54.9093 down down correct
WTBA.US West Bancorporation Inc 20260102 0 22.3 22.425 21.66 21.77 36958 21.5613 down down correct
WTER.US The Alkaline Water Company Inc 20260102 0 0.12 0.12 0.11 0.1195 127961 0.1195 down down correct
WTFC.US Wintrust Financial Corporation 20260102 0 139.61 143.68 139.02 142.66 308475 142.1628 up up correct
WTW.US Weight Watchers International Inc 20260102 0 327.47 328.17 323.75 326.27 399827 326.27 down down correct
WVE.US Wave Life Sciences Ltd 20260102 0 17.02 17.03 15.52 15.95 2867589 15.95 down down correct
WVFC.US WVS Financial Corp 20260102 0 12.99 13 12.99 13 800 12.914 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260102 0 3.09 3.34 3.01 3.17 4200 3.17 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260102 0 3.186 3.186 3.087 3.162 2500 3.162 down down correct
WW.US WW International Inc 20260102 0 29.52 31.48 29.2 31.44 190700 31.44 up up correct
WWD.US Woodward Inc 20260102 0 303.88 311.77 301.8238 310.86 586975 310.6065 up up correct
WYNN.US Wynn Resorts Limited 20260102 0 120.08 123 120 122.57 810200 122.3032 up up correct
XAIR.US Beyond Air Inc 20260102 0 0.75 0.7999 0.7311 0.7889 81719 0.7889 up up correct
XBIO.US Xenetic Biosciences Inc 20260102 0 2.159 2.19 2.11 2.15 17134 2.15 down down correct
XBIT.US XBiotech Inc 20260102 0 2.37 2.39 2.31 2.38 24327 2.38 up up correct
XCAPX.US ACAP Strategic Fund 20260102 0 29.61 29.61 29.61 29.61 0 29.61
XCUR.US Exicure Inc 20260102 0 5.41 5.62 5.311 5.58 27300 5.58 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260102 0 22.54 22.54 22.54 22.54 0 22.54
XEL.US Xcel Energy Inc 20260102 0 73.82 75.28 73.27 74.68 4212900 74.1321 up up correct
XELA.US Exela Technologies Inc 20260102 0 0.011 0.041 0.011 0.041 1300 0.041 up up correct
XELB.US Xcel Brands Inc 20260102 0 1.11 1.13 1.06 1.1 12537 1.1 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260102 0 45.2 45.235 43.2 44.49 1166400 44.49 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260102 0 7.88 7.95 7.26 7.35 2801200 7.35 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260102 0 4.08 4.08 3.832 3.89 340300 3.89 down up incorrect
XGN.US Exagen Inc 20260102 0 6.12 6.295 5.87 6.04 246200 6.04 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260102 0 9.66 9.66 9.66 9.66 0 9.66
XLO.US Xilio Therapeutics Inc. Common Stock 20260102 0 0.65 0.685 0.64 0.672 377300 0.672 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260102 0 60.24 63.33 60.03 62.76 692100 62.76 up up correct
XNCR.US Xencor Inc 20260102 0 15.31 15.355 14.71 14.92 603192 14.92 down down correct
XNET.US Xunlei Limited 20260102 0 7.31 7.43 7.155 7.26 234600 7.26 down down correct
XOMA.US XOMA Corporation 20260102 0 26.59 28.29 26.06 27.99 709700 27.99 up up correct
XOMAO.US XOMA Corporation 20260102 0 25.15 25.28 25.15 25.28 9500 25.28 up up correct
XOMAP.US XOMA Corporation 20260102 0 27.11 27.11 27.11 27.11 300 27.11
XONE.US The ExOne Company 20260102 0 49.55 49.55 49.54 49.55 60300 49.2461
XOS.US Xos Inc 20260102 0 1.81 1.97 1.81 1.97 20280 1.97 up up correct
XOSWW.US Xos Equity Warrants 20260102 0 0.0047 0.0047 0.0046 0.0046 270 0.0046 down down correct
XP.US XP Inc 20260102 0 16.76 16.835 16.1 16.18 6801200 16.18 down down correct
XPEL.US XPEL Inc 20260102 0 49.84 50.385 49.03 50.24 184000 50.24 up up correct
XPER.US Xperi Holding Corporation 20260102 0 5.92 5.92 5.67 5.77 339300 5.77 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260102 0 5.61 5.61 5.61 5.61 0 5.5405
XRAY.US DENTSPLY SIRONA Inc 20260102 0 11.47 11.53 11.24 11.27 3860700 11.27 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260102 0 0.5691 0.6 0.5658 0.57 35022 0.57 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260102 0 2.4 2.49 2.4 2.46 2440300 2.46 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260102 0 9.45 9.45 9.45 9.45 0 9.3274
XSICX.US Voya Senior Income Fund Class 20260102 0 9.42 9.42 9.42 9.42 0 9.3051
XSIIX.US ING Senior Incm Fd 20260102 0 9.4 9.4 9.4 9.4 0 9.2749
XSIWX.US ING Senior Incm Fd 20260102 0 9.45 9.45 9.45 9.45 0 9.3236
XSLCX.US Invesco Senior Loan Fund Class 20260102 0 5.61 5.61 5.61 5.61 0 5.5425
XTLB.US XTL Biopharmaceuticals Ltd 20260102 0 0.58 0.61 0.53 0.6 329100 0.6 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260102 0 0.805 0.898 0.772 0.88 11287 13.2 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20260102 0 0.0026 0.0032 0.0025 0.0025 585112 0.0025 down down correct
YI.US 111 Inc 20260102 0 2.5 2.85 2.48 2.76 17000 2.76 up up correct
YJ.US Yunji Inc 20260102 0 1.2 1.2 1.18 1.19 1500 1.19 down down correct
YORW.US The York Water Company 20260102 0 31.79 32.01 31.51 31.71 72860 31.4908 down down correct
YQ.US 17 Education & Technology Group Inc 20260102 0 3.42 3.72 3.4 3.41 6700 3.41 down down correct
YTRA.US Yatra Online Inc 20260102 0 1.84 1.88 1.75 1.79 136100 1.79 down down correct
Z.US Zillow Group Inc 20260102 0 68.55 69 65.71 65.92 2907000 65.92 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260102 0 246.33 252.46 246.13 248.3 485600 248.3 up down incorrect
ZCMD.US Zhongchao Inc 20260102 0 0.45 0.488 0.45 0.483 4175 3.864 up down incorrect
ZD.US Ziff Davis Inc. 20260102 0 35.36 35.53 33.9 33.99 535400 33.99 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260102 0 1 1.03 0.97 1.01 12700 1.01 up up correct
ZEUS.US Olympic Steel Inc 20260102 0 42.85 43.88 42.825 43.87 76421 43.87 up up correct
ZG.US Zillow Group Inc 20260102 0 68.23 68.7 65.59 65.61 583600 65.61 down up incorrect
ZION.US Zions Bancorporation National Association 20260102 0 58.62 59.6 57.9 59.25 1194024 58.8262 up up correct
ZIONP.US Zions Bancorporation National Association 20260102 0 20.06 20.2067 19.9 20.1 3090 19.8073 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260102 0 9 9.92 9 9.92 200 9.92 up up correct
ZKIN.US ZK International Group Co. Ltd 20260102 0 1.58 1.64 1.5 1.54 4700 1.54 down down correct
ZLAB.US Zai Lab Limited 20260102 0 17.43 17.581 17.24 17.33 758700 17.33 down down correct
ZM.US Zoom Video Communications Inc 20260102 0 86.28 86.39 82.06 83.32 2841400 83.32 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260102 0 1.35 1.37 1.32 1.37 474300 1.37 up up correct
ZS.US Zscaler Inc 20260102 0 226.72 226.72 217.234 220.57 1694800 220.57 down up incorrect
ZUMZ.US Zumiez Inc 20260102 0 26.07 26.15 25.535 25.89 181446 25.89 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20260102 0 12.13 13.68 12.13 13.68 79339 13.68 up up correct
ZYXI.US Zynex Inc 20260102 0 0.1139 0.126 0.09 0.108 395982 0.108 down down correct

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