CollectAI

close-nasdaq_stocks

2026/01/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260105 0 6.43 6.43 6.43 6.43 0 6.43
AACG.US ATA Creativity Global 20260105 0 0.822 0.822 0.785 0.785 27186 0.785 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260105 0 10.24 10.24 10.22 10.22 120764 10.22 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260105 0 10.85 10.85 10.85 10.85 0 10.85
AAIDX.US AAIDX 20260105 0 20.08 20.08 20.08 20.08 0 19.7901
AAL.US American Airlines Group Inc 20260105 0 15.46 16.03 15.41 15.83 56022900 15.83 up up correct
AAME.US Atlantic American Corporation 20260105 0 2.88 3.1501 2.88 2.97 59274 2.97 up up correct
AAOI.US Applied Optoelectronics Inc 20260105 0 41.055 41.35 34.81 34.99 6609602 34.99 down down correct
AAON.US AAON Inc 20260105 0 80.33 83.36 80 81.48 1243400 81.48 up up correct
AAPL.US Apple Inc 20260105 0 270.64 271.51 266.14 267.26 45647200 267.0102 down down correct
AATC.US Image Sensing Systems Inc 20260105 0 6.14 6.15 5.82 5.87 9600 5.7203 down down correct
ABCB.US Ameris Bancorp 20260105 0 73.84 76.82 73.38 75.76 407100 75.76 up up correct
ABCL.US AbCellera Biologics Inc 20260105 0 3.47 3.62 3.365 3.43 3731357 3.43 down down correct
ABEO.US Abeona Therapeutics Inc 20260105 0 5.35 5.4 5.14 5.22 1101700 5.22 down down correct
ABNB.US Airbnb Inc 20260105 0 133.1 137.96 132.635 135.87 4336100 135.87 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260105 0 2.08 2.1326 1.9 1.98 182181 1.98 down down correct
ABR.US PF 20260105 0 21.83 22.1634 21.83 22.04 7322 21.6562 up up correct
ABSI.US Absci Corporation Common Stock 20260105 0 3.65 3.825 3.6101 3.74 3538297 3.74 up up correct
ABUS.US Arbutus Biopharma Corporation 20260105 0 4.77 4.8406 4.655 4.71 800059 4.71 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260105 0 2.2 2.43 2.16 2.35 92699 2.35 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260105 0 26.17 26.6 25.56 26.15 1427367 26.15 down down correct
ACB.US Aurora Cannabis Inc 20260105 0 4.36 4.37 4.22 4.28 1395400 4.28 down down correct
ACET.US Adicet Bio Inc 20260105 0 8.83 9.05 7.94 8.15 282663 8.15 down up incorrect
ACGL.US Arch Capital Group Ltd 20260105 0 92.81 95.45 92.51 94.44 2225200 94.44 up down incorrect
ACGLN.US Arch Capital Group Ltd 20260105 0 16.96 17.13 16.89 17.08 114200 16.7981 up down incorrect
ACGLO.US Arch Capital Group Ltd 20260105 0 20.65 20.73 20.51 20.66 30509 20.3163 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20260105 0 14.3 14.33 13.42 14.28 2863647 14.28 down down correct
ACHV.US Achieve Life Sciences Inc 20260105 0 5.01 5.28 4.9 5.19 722597 5.19 up up correct
ACIU.US AC Immune SA 20260105 0 3.31 3.64 3.3 3.52 1086739 3.52 up up correct
ACIW.US ACI Worldwide Inc 20260105 0 45.37 47.005 45.37 45.93 948263 45.93 up up correct
ACLS.US Axcelis Technologies Inc 20260105 0 88.2 91.275 88.05 89.04 625883 89.04 up up correct
ACMR.US ACM Research Inc 20260105 0 45.99 46.13 44.11 45 1484695 45 down down correct
ACNB.US ACNB Corporation 20260105 0 47.17 49.105 47.17 48.43 27761 48.073 up up correct
ACRS.US Aclaris Therapeutics Inc 20260105 0 2.9 2.9 2.58 2.65 1022333 2.65 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260105 0 39.37 40.48 39.37 40.31 348600 40.1101 up up correct
ACTG.US Acacia Research Corporation 20260105 0 3.73 3.78 3.63 3.63 79933 3.63 down up incorrect
ACVA.US ACV Auctions Inc 20260105 0 8.29 8.705 8.1 8.61 3635940 8.61 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260105 0 2.7 2.9 2.7 2.86 48028 2.86 up down incorrect
ADAG.US Adagene Inc 20260105 0 1.8 1.8 1.75 1.78 26294 1.78 down up incorrect
ADBE.US Adobe Inc 20260105 0 330.11 334.47 327.44 331.56 5012050 331.56 up up correct
ADC.US PA 20260105 0 17.33 17.45 17.27 17.29 26058 17.1145 down down correct
ADI.US Analog Devices Inc 20260105 0 275.22 281.83 273.77 277.29 3006700 276.4245 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20260105 0 0.24 0.2699 0.2393 0.2551 21485 6.3775 up down incorrect
ADMA.US ADMA Biologics Inc 20260105 0 17.89 18.19 17.65 18.03 1936057 18.03 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20260105 0 0.0012 0.0012 0.0012 0.0012 52225 0.0012
ADP.US Automatic Data Processing Inc 20260105 0 252.69 259.14 251.96 257.32 2102600 255.2113 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260105 0 15.78 16.19 15.31 16.17 3424800 16.17 up up correct
ADSK.US Autodesk Inc 20260105 0 288.04 293.1 286.63 288.66 1463800 288.66 up up correct
ADTN.US ADTRAN Inc 20260105 0 8.73 8.895 8.65 8.76 847359 8.76 up up correct
ADTX.US Aditxt Inc 20260105 0 0.885 0.968 0.873 0.952 36275 7.616 up up correct
ADUS.US Addus HomeCare Corporation 20260105 0 106.22 110.34 106.06 109.64 157800 109.64 up up correct
ADV.US Advantage Solutions Inc 20260105 0 0.81 0.8473 0.7901 0.8307 770647 0.8307 up up correct
ADXN.US Addex Therapeutics Ltd 20260105 0 7.74 8.09 7.74 8.09 1356 8.09 up up correct
ADXS.US Advaxis Inc 20260105 0 0.0791 0.0791 0.0791 0.0791 0 0.0791
AEAEU.US AltEnergy Acquisition Corp. Unit 20260105 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260105 0 1.77 1.84 1.51 1.73 98283 10.38 down down correct
AEHR.US Aehr Test Systems 20260105 0 22.7 23.95 22.59 23.49 725983 23.49 up up correct
AEI.US Alset EHome International Inc 20260105 0 3.46 3.58 3.15 3.37 57366 3.37 down down correct
AEIS.US Advanced Energy Industries Inc 20260105 0 226.3 232 224.47 227.65 501600 227.5813 up up correct
AEMD.US Aethlon Medical Inc 20260105 0 2.78 2.98 2.74 2.75 26922 2.75 down up incorrect
AEP.US American Electric Power Company Inc 20260105 0 115.57 115.57 112.54 114.07 3894400 113.1751 down up incorrect
AEYE.US AudioEye Inc 20260105 0 9.96 10.3546 9.87 9.96 187829 9.96
AFBI.US Affinity Bancshares Inc 20260105 0 20.605 20.605 20.605 20.605 317 20.605
AFCG.US AFC Gamma Inc 20260105 0 2.86 3.04 2.85 3.03 238924 3.03 up up correct
AFIB.US Acutus Medical Inc 20260105 0 0.0002 0.0003 0.0002 0.0002 1779 0.0002
AFRM.US Affirm Holdings Inc 20260105 0 74.17 81.41 74.01 80.8 7656486 80.8 up up correct
AFYA.US Afya Limited 20260105 0 14.87 15.38 14.8 15.15 93934 15.15 up up correct
AGEN.US Agenus Inc 20260105 0 3.26 3.34 3.175 3.22 278759 3.22 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260105 0 27.17 27.59 26.54 27.45 1068000 27.45 up up correct
AGMH.US AGM Group Holdings Inc 20260105 0 2.01 2.5 2.01 2.34 110371 2.34 up up correct
AGNC.US AGNC Investment Corp 20260105 0 10.93 11.12 10.91 11.07 26711100 10.8432 up up correct
AGNCM.US AGNC Investment Corp 20260105 0 24.71 24.7795 24.62 24.64 11818 24.64 down down correct
AGNCN.US AGNC Investment Corp 20260105 0 25.39 25.45 25.31 25.33 25265 25.33 down down correct
AGNCO.US AGNC Investment Corp 20260105 0 25.15 25.19 25.14 25.15 39300 25.15
AGNCP.US AGNC Investment Corp. 20260105 0 24.74 24.79 24.71 24.78 48418 24.78 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20260105 0 1.68 1.79 1.54 1.55 233304 1.55 down down correct
AGYS.US Agilysys Inc 20260105 0 115.48 118.88 115.48 116.28 147185 116.28 up up correct
AHCO.US AdaptHealth Corp 20260105 0 9.63 9.8 9.53 9.78 870322 9.78 up up correct
AIHS.US Senmiao Technology Limited 20260105 0 1.07 1.11 1.05 1.06 20785 1.06 down down correct
AIP.US Arteris Inc. Common Stock 20260105 0 15.92 16.58 15.815 16.23 380188 16.23 up up correct
AIRG.US Airgain Inc 20260105 0 4.03 4.12 4 4.07 12937 4.07 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260105 0 1.84 2 1.83 1.99 412207 1.99 up up correct
AIRT.US Air T Inc 20260105 0 18.4001 18.4001 18.4 18.4 3309 18.4 down up incorrect
AIRTP.US Air T Inc 20260105 0 19.42 19.4201 19.41 19.41 720 18.9415 down up incorrect
AKAM.US Akamai Technologies Inc 20260105 0 85.06 87.4 85.05 85.91 1433800 85.91 up down incorrect
AKBA.US Akebia Therapeutics Inc 20260105 0 1.54 1.5655 1.5 1.51 2156953 1.51 down up incorrect
AKTX.US Akari Therapeutics Plc 20260105 0 0.315 0.315 0.289 0.2942 408420 0.2942 down down correct
ALCO.US Alico Inc 20260105 0 36.84 37.2237 36.62 36.76 22212 36.76 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260105 0 4.7 4.7585 4.14 4.24 1213800 4.24 down down correct
ALEC.US Alector Inc 20260105 0 1.51 1.6 1.51 1.6 1368874 1.6 up up correct
ALF.US Alfi Inc 20260105 0 10.64 10.64 10.64 10.64 0 10.64
ALGM.US Allegro MicroSystems Inc 20260105 0 27.63 30.29 27.595 28.45 2405000 28.45 up up correct
ALGN.US Align Technology Inc 20260105 0 155.08 161.16 154.79 160.13 1279200 160.13 up up correct
ALGS.US Aligos Therapeutics Inc 20260105 0 9.14 9.9999 8.25 8.41 145904 8.41 down down correct
ALGT.US Allegiant Travel Company 20260105 0 87.34 92.58 87.34 91.99 388899 91.99 up up correct
ALHC.US Alignment Healthcare Inc 20260105 0 19.85 21.18 19.805 21 3065600 21 up up correct
ALKS.US Alkermes plc 20260105 0 28.09 28.32 27.7 28 1627000 28 down down correct
ALKT.US Alkami Technology Inc 20260105 0 22.59 23.89 22.423 23.67 1325600 23.67 up up correct
ALLO.US Allogene Therapeutics Inc 20260105 0 1.35 1.38 1.31 1.35 2422704 1.35
ALLT.US Allot Ltd 20260105 0 9.82 10.62 9.7495 10.33 744863 10.33 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260105 0 397.57 400 383.84 397.83 1093900 397.83 up down incorrect
ALOT.US AstroNova Inc 20260105 0 9.02 9.2 8.9101 9.2 14275 9.2 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260105 0 0.0003 0.0004 0.0003 0.0004 3477 0.0004 up up correct
ALRM.US Alarm.com Holdings Inc 20260105 0 51.3 52.76 51.26 51.47 333532 51.47 up up correct
ALRS.US Alerus Financial Corporation 20260105 0 23.05 23.9 22.95 23.36 227243 23.36 up down incorrect
ALT.US Altimmune Inc 20260105 0 4.095 4.53 3.96 4.09 27007100 4.09 down up incorrect
ALTO.US Alto Ingredients Inc 20260105 0 2.65 2.77 2.43 2.48 2120500 2.48 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20260105 0 1.16 1.1841 1.0843 1.12 690278 1.12 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260105 0 1.93 2.069 1.93 2.05 71000 2.05 up up correct
AMAL.US Amalgamated Financial Corp 20260105 0 31.91 33.62 31.91 33.55 840364 33.4081 up up correct
AMAT.US Applied Materials Inc 20260105 0 276.12 287.74 276.12 284.32 10398710 283.9659 up up correct
AMBA.US Ambarella Inc 20260105 0 76.96 77.82 73.78 77.11 1470476 77.11 up up correct
AMCX.US AMC Networks Inc 20260105 0 9.25 9.515 9.2 9.5 464617 9.5 up up correct
AMD.US Advanced Micro Devices Inc 20260105 0 230.245 234.02 220.48 221.08 31941150 221.08 down down correct
AMGN.US Amgen Inc 20260105 0 324.92 326.52 318.21 320.72 2268871 318.513 down down correct
AMKR.US Amkor Technology Inc 20260105 0 45.91 48.41 45.45 48.13 7952900 48.0379 up up correct
AMPG.US AmpliTech Group Inc 20260105 0 3.34 3.74 3.28 3.65 936100 3.65 up up correct
AMPGW.US AmpliTech Group Inc 20260105 0 0.07 0.0802 0.0408 0.07 17684 0.07
AMPH.US Amphastar Pharmaceuticals Inc 20260105 0 26.21 27.45 26.11 26.72 419181 26.72 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260105 0 10.95 11.18 10.88 10.99 1125000 10.99 up up correct
AMRK.US A 20260105 0 35.87 36.6506 34.57 36.33 586198 36.2062 up up correct
AMRN.US Amarin Corporation plc 20260105 0 13.75 13.8 13.12 13.5 55300 13.5 down up incorrect
AMSC.US American Superconductor Corporation 20260105 0 32.35 33.69 32.08 33.21 1208600 33.21 up down incorrect
AMSF.US AMERISAFE Inc 20260105 0 37.45 38.49 37.365 38.42 181214 37.9415 up up correct
AMST.US Amesite Inc 20260105 0 2.03 2.06 1.91 2.06 12000 2.06 up up correct
AMTB.US Amerant Bancorp Inc 20260105 0 19.79 20.78 19.79 20.52 403300 20.4377 up up correct
AMTX.US Aemetis Inc 20260105 0 1.59 1.66 1.53 1.61 882666 1.61 up up correct
AMWD.US American Woodmark Corporation 20260105 0 54.7 56.85 54.575 54.7 94085 54.7
AMZN.US Amazon.com Inc 20260105 0 228.84 234 227.18 233.06 49733352 233.06 up up correct
ANAB.US AnaptysBio Inc 20260105 0 44.51 44.66 42.82 43.2 467293 43.2 down down correct
ANDE.US The Andersons Inc 20260105 0 53.01 53.295 51.76 52.82 300505 52.82 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260105 0 1.14 1.1959 1.08 1.13 31606 1.13 down down correct
ANGI.US Angi Inc 20260105 0 12.64 13.065 12.37 12.44 802533 12.44 down down correct
ANGO.US AngioDynamics Inc 20260105 0 12.97 13.37 12.775 13.23 877700 13.23 up up correct
ANIK.US Anika Therapeutics Inc 20260105 0 9.35 9.58 9.35 9.47 97112 9.47 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260105 0 78.04 79.085 76.86 78.66 417829 78.66 up up correct
ANIX.US Anixa Biosciences Inc 20260105 0 3.23 3.25 3.1 3.18 125200 3.18 down down correct
ANNX.US Annexon Inc 20260105 0 4.74 5.23 4.545 5.22 5408612 5.22 up up correct
ANY.US Sphere 3D Corp 20260105 0 0.34 0.37 0.34 0.36 76590 3.6 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260105 0 21.13 22.17 21.12 21.35 393392 21.35 up up correct
AOUT.US American Outdoor Brands Inc 20260105 0 7.87 8.69 7.82 8.18 98335 8.18 up up correct
APA.US APA Corporation 20260105 0 25.53 25.8 23.49 24.47 7138051 24.2395 down down correct
APEI.US American Public Education Inc 20260105 0 36.23 38.71 36.0101 38.09 317513 38.09 up up correct
API.US Agora Inc 20260105 0 4.01 4.15 3.99 4.15 577463 4.15 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260105 0 25.82 25.905 24.48 24.87 2082902 24.87 down down correct
APLT.US Applied Therapeutics Inc 20260105 0 0.1038 0.105 0.0976 0.1 7767019 0.1 down down correct
APM.US Aptorum Group Limited 20260105 0 1.07 1.075 1.02 1.02 52936 1.02 down down correct
APOG.US Apogee Enterprises Inc 20260105 0 37.16 38.52 37.04 37.15 295003 36.8837 down down correct
APP.US AppLovin Corporation 20260105 0 617.7 642.28 603.77 632.91 3846900 632.91 up up correct
APPF.US AppFolio Inc 20260105 0 228.75 239.335 228.75 233.8 229246 233.8 up up correct
APPN.US Appian Corporation 20260105 0 34.05 34.6599 33.57 33.76 1047350 33.76 down down correct
APPS.US Digital Turbine Inc 20260105 0 4.8 5.075 4.74 4.94 2125329 4.94 up up correct
APRE.US Aprea Therapeutics Inc 20260105 0 0.84 0.888 0.84 0.8783 163294 0.8783 up up correct
APVO.US Aptevo Therapeutics Inc 20260105 0 9.27 9.3 8.02 8.32 175287 8.32 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260105 0 1.86 1.86 1.67 1.7 20234 1.7 down down correct
APYX.US Apyx Medical Corporation 20260105 0 3.5 3.63 3.5 3.54 36996 3.54 up up correct
AQB.US AquaBounty Technologies Inc 20260105 0 0.94 0.951 0.9 0.9 42900 0.9 down down correct
AQMS.US Aqua Metals Inc 20260105 0 5.43 5.7999 5.03 5.72 139637 5.72 up up correct
AQST.US Aquestive Therapeutics Inc 20260105 0 6.46 6.47 6.175 6.23 2291766 6.23 down down correct
ARAY.US Accuray Incorporated 20260105 0 0.86 0.9089 0.84 0.8864 932400 0.8864 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260105 0 1.38 1.4 1.28 1.3 25170141 1.3 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260105 0 0.09 0.2 0.09 0.1838 151040 0.1838 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260105 0 3.85 4.45 3.85 4.11 272480 4.11 up up correct
ARCB.US ArcBest Corporation 20260105 0 77.07 82.64 77.07 81.72 473348 81.6298 up down incorrect
ARCC.US Ares Capital Corporation 20260105 0 20.46 20.83 20.45 20.73 4813000 20.1793 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260105 0 6.34 6.4 6.13 6.37 494923 6.37 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260105 0 0.0002 0.0023 0.0002 0.0023 5303 0.0023 up down incorrect
ARDX.US Ardelyx Inc 20260105 0 6.16 6.24 5.65 6.09 7989193 6.09 down up incorrect
AREC.US American Resources Corporation 20260105 0 2.86 3.4 2.86 3.25 8677015 3.25 up up correct
ARGX.US argenx SE 20260105 0 834.46 835.53 787.02 800.88 731200 800.88 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260105 0 11.29 11.49 10.62 10.63 1572477 10.63 down down correct
ARKO.US Arko Corp 20260105 0 4.47 4.508 4.355 4.38 339800 4.3577 down down correct
ARKR.US Ark Restaurants Corp 20260105 0 6.665 6.9499 6.6 6.71 6148 6.71 up down incorrect
ARLP.US Alliance Resource Partners L.P 20260105 0 23.29 23.525 23.01 23.31 424478 22.7401 up down incorrect
AROW.US Arrow Financial Corporation 20260105 0 31.3 32.51 31.3 32.06 110936 31.7882 up up correct
ARQQ.US Arqit Quantum Inc 20260105 0 25.15 29.202 25.15 27.88 640500 27.88 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260105 0 0.2 0.234 0.19 0.219 271741 0.219 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260105 0 29.03 30.24 28.6 30.2 1842200 30.2 up up correct
ARRY.US Array Technologies Inc 20260105 0 9.81 9.82 8.935 9.03 5704667 9.03 down down correct
ARTL.US Artelo Biosciences Inc 20260105 0 1.32 1.32 1.272 1.3 11899 3.9 down down correct
ARTNA.US Artesian Resources Corporation 20260105 0 31.49 31.64 31.12 31.34 18600 31.0439 down down correct
ARTW.US Art's 20260105 0 2.3 2.39 2.29 2.3 13889 2.3
ARVN.US Arvinas Inc 20260105 0 11.52 11.61 11.005 11.17 684959 11.17 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260105 0 68.24 68.295 60.62 63.88 2693589 63.88 down down correct
ASLE.US AerSale Corporation 20260105 0 7.21 7.54 7.21 7.43 266492 7.43 up down incorrect
ASMB.US Assembly Biosciences Inc 20260105 0 33.71 33.71 32.23 32.31 137200 32.31 down up incorrect
ASML.US ASML Holding N.V 20260105 0 1211.22 1237.86 1211.22 1228.19 3290571 1226.5722 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260105 0 52.1 55.11 51.915 54.73 2096282 54.73 up up correct
ASPC.US Alpha Capital Acquisition Company 20260105 0 19.51 19.51 15 17.09 154200 17.09 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260105 0 17.08 17.08 17.08 17.08 543 17.08
ASPS.US Altisource Portfolio Solutions S.A 20260105 0 6.97 7.205 6.7955 6.93 5963 6.93 down down correct
ASPU.US Aspen Group Inc 20260105 0 0.146 0.18 0.146 0.18 14042 0.18 up down incorrect
ASRT.US Assertio Holdings Inc 20260105 0 9.26 9.8699 9.22 9.63 61176 9.63 up down incorrect
ASRV.US AmeriServ Financial Inc 20260105 0 3.28 3.33 3.15 3.28 11492 3.2502
ASTC.US Astrotech Corporation 20260105 0 3.7 3.86 3.65 3.76 18817 3.76 up up correct
ASTE.US Astec Industries Inc 20260105 0 44.6 47.21 44.345 46.26 215130 46.1561 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260105 0 3.93 4.09 3.93 3.96 563380 3.96 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260105 0 0.071 0.0799 0.06 0.0799 77998 0.0799 up up correct
ASTS.US AST SpaceMobile Inc 20260105 0 82.03 92.45 80.88 90.92 20610010 90.92 up up correct
ASUR.US Asure Software Inc 20260105 0 9.06 9.38 9 9.24 64234 9.24 up up correct
ASYS.US Amtech Systems Inc 20260105 0 13.18 13.56 12.98 13.25 306500 13.25 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260105 0 3.82 3.93 3.64 3.87 4190297 3.87 up up correct
ATEC.US Alphatec Holdings Inc 20260105 0 20.53 21.37 20.48 21.2 1685391 21.2 up up correct
ATER.US Aterian Inc 20260105 0 0.692 0.821 0.691 0.78 618900 0.78 up down incorrect
ATEX.US Anterix Inc 20260105 0 22.22 23.03 21.93 22.63 265733 22.63 up down incorrect
ATHA.US Athira Pharma Inc 20260105 0 6.99 7.15 6.405 6.58 163283 6.58 down up incorrect
ATHE.US Alterity Therapeutics Limited 20260105 0 3.2 3.25 3.16 3.25 6458 3.25 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20260105 0 66.14 69.03 61.73 66.62 54273 66.62 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260105 0 24.78 24.8 24.77 24.79 34800 24.4092 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260105 0 24.15 24.15 24.011 24.013 2500 23.553 down down correct
ATLO.US Ames National Corporation 20260105 0 22.67 23.415 22.67 23.02 21658 22.821 up up correct
ATMH.US All Things Mobile Analytic Inc 20260105 0 0.0515 0.0515 0.0515 0.0515 0 0.0515
ATNI.US ATN International Inc 20260105 0 22.14 23.22 22.14 23.06 46428 23.06 up up correct
ATOM.US Atomera Incorporated 20260105 0 2.35 2.525 2.315 2.39 611250 2.39 up up correct
ATOS.US Atossa Therapeutics Inc 20260105 0 0.6498 0.6498 0.6 0.6172 78021 9.258 down down correct
ATRA.US Atara Biotherapeutics Inc 20260105 0 18.47 19.145 16.605 16.86 216100 16.86 down down correct
ATRC.US AtriCure Inc 20260105 0 39.31 41.07 39.195 40.52 434271 40.52 up up correct
ATRO.US Astronics Corporation 20260105 0 57.54 58.9 56.25 58.13 889900 58.13 up up correct
ATXI.US Avenue Therapeutics Inc 20260105 0 0.6859 0.6859 0.6859 0.6859 10 0.6859
ATXS.US Astria Therapeutics Inc 20260105 0 12.86 12.91 12.73 12.82 969987 12.82 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260105 0 35.37 36.64 35.295 36.15 848573 35.8181 up up correct
AUBN.US Auburn National Bancorporation Inc 20260105 0 26.58 26.58 26.495 26.495 649 26.2007 down down correct
AUDC.US AudioCodes Ltd 20260105 0 8.82 9.07 8.82 8.98 89042 8.7336 up up correct
AUID.US Ipsidy Inc. Common Stock 20260105 0 1.01 1.126 1 1.11 314286 1.11 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260105 0 15.17 15.359 14.82 15.3 1713400 15.3 up up correct
AUR.US Aurora Innovation Inc 20260105 0 3.95 4.06 3.9 3.99 31046200 3.99 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260105 0 5.3 5.43 5.03 5.18 233713 5.18 down down correct
AUROW.US Aurora Innovation Inc 20260105 0 0.2621 0.2842 0.2325 0.25 149287 0.25 down down correct
AUTL.US Autolus Therapeutics plc 20260105 0 1.88 1.9 1.77 1.86 3417809 1.86 down down correct
AUUD.US Auddia Inc 20260105 0 1 1.05 1 1.01 23600 1.01 up up correct
AUUDW.US Auddia Inc 20260105 0 0.023 0.0282 0.023 0.023 32277 0.023
AVAH.US Aveanna Healthcare Holdings Inc 20260105 0 7.83 8.335 7.83 8.22 1349907 8.22 up down incorrect
AVAV.US AeroVironment Inc 20260105 0 268.57 302.49 268 297.41 2347863 297.41 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20260105 0 21.49 21.52 21.455 21.5 1027631 21.5 up up correct
AVGO.US Broadcom Inc 20260105 0 354.74 355.03 336.5 343.42 31136051 343.42 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260105 0 3.45 3.47 3.285 3.41 543666 3.41 down down correct
AVNW.US Aviat Networks Inc 20260105 0 21.76 22.4 21.3701 22.2 108397 22.2 up up correct
AVO.US Mission Produce Inc 20260105 0 11.57 11.68 11.43 11.59 450728 11.59 up up correct
AVPT.US Avepoint Inc 20260105 0 13.19 13.69 13.175 13.53 1259100 13.53 up up correct
AVT.US Avnet Inc 20260105 0 49.66 50.3 48.45 48.84 805300 48.5719 down down correct
AVTX.US Avalo Therapeutics Inc 20260105 0 17 17.181 15.19 16.03 421027 16.03 down down correct
AVXL.US Anavex Life Sciences Corp 20260105 0 3.66 3.976 3.645 3.95 1559400 3.95 up up correct
AWRE.US Aware Inc 20260105 0 2 2.11 2 2.03 24181 2.03 up up correct
AXGN.US AxoGen Inc 20260105 0 30.88 31.88 30.58 31.76 593300 31.76 up down incorrect
AXON.US Axon Enterprise Inc 20260105 0 569.65 601.69 568.36 591.16 777900 591.16 up down incorrect
AXSM.US Axsome Therapeutics Inc 20260105 0 178.88 179.02 168.58 171.49 1057200 171.49 down up incorrect
AXTI.US AXT Inc 20260105 0 17.07 17.5 14.62 16.67 9076365 16.67 down down correct
AYTU.US Aytu Biopharma Inc 20260105 0 2.85 3.065 2.85 2.9 396232 2.9 up up correct
AZN.US AstraZeneca PLC 20260105 0 91.17 91.38 89.53 91.22 2954200 180.5406 up up correct
BAC.US PQ 20260105 0 17.83 17.91 17.77 17.77 151107 17.5057 down down correct
BAND.US Bandwidth Inc 20260105 0 14.22 14.595 14.14 14.35 260268 14.35 up up correct
BANF.US BancFirst Corporation 20260105 0 105.89 111.49 105.86 107.16 143507 107.16 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260105 0 26.47 26.47 26.47 26.47 0 26.47
BANR.US Banner Corporation 20260105 0 62.25 64.569 62.25 63.85 204371 63.344 up up correct
BANX.US StoneCastle Financial Corp 20260105 0 22.08 22.19 21.87 22.02 36700 21.6129 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260105 0 2.64 2.75 2.62 2.74 2182 2.74 up up correct
BATRA.US The Liberty Braves Group 20260105 0 42.84 44.05 42.445 42.66 82900 42.66 down down correct
BATRK.US The Liberty Braves Group 20260105 0 39.65 40.52 39.2 39.41 483300 39.41 down down correct
BBBY.US Bed Bath & Beyond Inc 20260105 0 6.37 6.55 5.96 6.25 3205946 6.25 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260105 0 6.95 7.13 6.95 7 46465 7 up up correct
BBGI.US Beasley Broadcast Group Inc 20260105 0 5.197 5.3 5 5 24544 5 down down correct
BBIG.US Vinco Ventures Inc 20260105 0 0.0007 0.0009 0.0007 0.0007 1193 0.0007
BBIO.US BridgeBio Pharma Inc 20260105 0 78.29 78.585 71.99 73.42 3029800 73.42 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260105 0 1.55 1.55 1.386 1.54 103800 1.54 down down correct
BBSI.US Barrett Business Services Inc 20260105 0 36.22 37.6 36 37.18 149076 37.0696 up down incorrect
BCAB.US BioAtla Inc 20260105 0 0.56 0.5684 0.412 0.4252 4368475 0.4252 down up incorrect
BCBP.US BCB Bancorp Inc 20260105 0 7.96 8.2 7.96 8.07 97194 7.9931 up down incorrect
BCDA.US BioCardia Inc 20260105 0 1.25 1.32 1.25 1.27 73904 1.27 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260105 0 0.6182 0.6182 0.55 0.5657 22811 0.5657 down down correct
BCML.US BayCom Corp 20260105 0 28.99 29.34 28.865 29.11 10786 28.8078 up up correct
BCOR.US Blucora Inc 20260105 0 27.41 27.696 27.4 27.696 3700 27.696 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260105 0 11.15 11.15 11.15 11.15 101 11.15
BCPC.US Balchem Corporation 20260105 0 153.32 157.77 153.32 156.1 138610 156.1 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260105 0 7.41 7.525 7.2125 7.41 4411957 7.41
BCTX.US BriaCell Therapeutics Corp 20260105 0 7.23 8.15 7.22 7.65 121207 7.65 up up correct
BCTXW.US BriaCell Therapeutics Corp 20260105 0 0.055 0.0631 0.0389 0.062 235117 0.062 up up correct
BCYC.US Bicycle Therapeutics plc 20260105 0 6.73 6.865 6.3 6.61 368646 6.61 down down correct
BDSX.US Biodesix Inc 20260105 0 6.47 6.49 5.9684 6.23 141702 6.23 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260105 0 2.5 2.59 2.48 2.57 732354 2.57 up up correct
BEAM.US Beam Therapeutics Inc 20260105 0 27.03 27.96 26.33 26.84 1486796 26.84 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260105 0 2.52 2.875 2.4797 2.74 2768430 2.74 up up correct
BEATW.US Heartbeam Inc. Warrant 20260105 0 0.33 0.33 0.3075 0.311 11248 0.311 down down correct
BEEM.US Beam Global 20260105 0 1.66 1.719 1.64 1.67 125900 1.67 up up correct
BELFA.US Bel Fuse Inc 20260105 0 152.89 156.64 152.5 154.3 76318 154.2472 up up correct
BELFB.US Bel Fuse Inc 20260105 0 174.23 176.34 171.485 175.77 189561 175.7062 up up correct
BFC.US Bank First Corporation 20260105 0 120.55 125.34 120.55 123.59 73451 123.59 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260105 0 0.7098 0.853 0.7098 0.797 467246 0.797 up up correct
BFST.US Business First Bancshares Inc 20260105 0 25.84 26.75 25.84 26.22 152792 26.0844 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260105 0 1.25 1.25 1.2 1.24 960 62 down down correct
BHF.US Brighthouse Financial Inc 20260105 0 64.4 64.81 64.4 64.62 699044 64.62 up up correct
BHFAL.US Brighthouse Financial Inc 20260105 0 17.05 17.21 17.01 17.08 33639 16.7167 up up correct
BHFAM.US Brighthouse Financial Inc 20260105 0 11.33 11.5 11.25 11.36 37300 11.0825 up up correct
BHFAN.US Brighthouse Financial Inc 20260105 0 12.64 12.87 12.64 12.8 120800 12.4774 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260105 0 15.75 16 15.75 15.86 32400 15.4661 up down incorrect
BHFAP.US Brighthouse Financial Inc 20260105 0 15.4 15.69 15.4 15.61 56700 15.2183 up down incorrect
BIDU.US Baidu Inc 20260105 0 144.67 150 143.8 149.68 5756700 149.68 up up correct
BIIB.US Biogen Inc 20260105 0 175.73 180.56 171.61 174.63 1663600 174.63 down down correct
BILI.US Bilibili Inc 20260105 0 26.69 27.46 26.52 27.33 3634314 27.33 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260105 0 1.34 1.45 1.31 1.44 785800 1.44 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260105 0 4.11 4.44 4.11 4.41 58402 4.41 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260105 0 2.785 2.95 2.68 2.88 55181800 2.88 up up correct
BIVI.US BioVie Inc 20260105 0 1.35 1.35 1.28 1.31 104077 1.31 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260105 0 0.666 0.7 0.638 0.663 19850 2.652 down down correct
BJRI.US BJ's Restaurants Inc 20260105 0 40.99 42.28 40.74 41.55 547242 41.55 up up correct
BKNG.US Booking Holdings Inc 20260105 0 5293.2002 5445.2002 5281.54 5367.3701 178500 5355.1538 up down incorrect
BKR.US Baker Hughes Company 20260105 0 49.44 50.13 48.27 49.07 14722600 48.8856 down down correct
BKSC.US Bank of South Carolina Corporation 20260105 0 15.78 15.79 15.75 15.79 1400 15.79 up up correct
BKYI.US BIO 20260105 0 0.582 0.6056 0.5802 0.5969 86927 0.5969 up up correct
BL.US BlackLine Inc 20260105 0 53.59 54.75 53 54.21 445931 54.21 up up correct
BLBD.US Blue Bird Corporation 20260105 0 46.92 47.885 46.7 47.79 373451 47.79 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260105 0 9.83 9.9 9.21 9.32 72300 9.32 down down correct
BLDP.US Ballard Power Systems Inc 20260105 0 2.73 2.795 2.67 2.76 3592164 2.76 up up correct
BLFS.US BioLife Solutions Inc 20260105 0 23.99 25.68 23.965 25.31 382475 25.31 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260105 0 12.45 12.92 12.45 12.82 330224 12.82 up up correct
BLIN.US Bridgeline Digital Inc 20260105 0 0.821 0.8504 0.8053 0.8352 185785 0.8352 up up correct
BLKB.US Blackbaud Inc 20260105 0 59.48 61.83 58.3 61.06 364167 61.06 up up correct
BLMN.US Bloomin' Brands Inc 20260105 0 6.38 6.55 6.33 6.48 2714969 6.48 up up correct
BLNK.US Blink Charging Co 20260105 0 0.7604 0.7644 0.7156 0.7174 3449768 0.7174 down down correct
BLRX.US BioLineRx Ltd 20260105 0 2.76 2.99 2.76 2.88 24600 2.88 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260105 0 4.8 5.085 4.8 5 601879 5 up up correct
BMBL.US Bumble Inc 20260105 0 3.66 3.795 3.57 3.64 3243401 3.64 down down correct
BMEA.US Biomea Fusion Inc 20260105 0 1.35 1.36 1.27 1.28 883689 1.28 down down correct
BMRA.US Biomerica Inc 20260105 0 2.54 2.6199 2.36 2.6 25772 2.6 up down incorrect
BMRC.US Bank of Marin Bancorp 20260105 0 25.74 26.9 25.74 26.36 147552 26.1211 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260105 0 59.15 59.6 58.38 58.87 2536887 58.87 down up incorrect
BNGO.US Bionano Genomics Inc 20260105 0 1.59 1.64 1.57 1.59 217700 1.59
BNR.US Burning Rock Biotech Limited 20260105 0 19.9 24.48 19.9 24.48 57120 24.48 up down incorrect
BNTC.US Benitec Biopharma Inc 20260105 0 12.5 12.775 11.52 11.89 148848 11.89 down down correct
BNTX.US BioNTech SE 20260105 0 97.42 98.12 95.85 96.85 1190500 96.85 down down correct
BOKF.US BOK Financial Corporation 20260105 0 118.32 122.58 113.525 120.98 330423 120.4087 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260105 0 5.9 5.9 5.6501 5.66 10795 5.66 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260105 0 1.7 1.7 1.61 1.7 21743 1.7
BOOM.US DMC Global Inc 20260105 0 7.14 7.23 6.965 7.01 145705 7.01 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260105 0 4.76 4.95 4.64 4.66 138800 4.66 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260105 0 18.6 18.6 18.5 18.59 1399 18.5004 down down correct
BOXL.US Boxlight Corporation 20260105 0 1.76 1.7726 1.55 1.64 357548 1.64 down down correct
BPOP.US Popular Inc 20260105 0 125.63 129.63 125.63 128.68 395400 128.68 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260105 0 25.4279 25.55 25.4279 25.55 5525 25.1664 up up correct
BPRN.US The Bank of Princeton 20260105 0 33.7 34.665 33.7 33.95 12124 33.636 up up correct
BPTH.US Bio 20260105 0 0.06 0.07 0.06 0.07 22000 0.07 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260105 0 15.66 15.74 15.55 15.61 18300 15.2356 down down correct
BPYPN.US Brookfield Property Partners L.P 20260105 0 13.54 13.63 13.5 13.56 3700 13.2172 up up correct
BPYPO.US Brookfield Property Partners L.P 20260105 0 14.73 14.91 14.59 14.78 25400 14.398 up up correct
BPYPP.US Brookfield Property Partners L.P 20260105 0 15.05 15.057 14.8 14.88 18400 14.5176 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260105 0 2.13 2.1701 2.1 2.15 52995 2.15 up up correct
BRID.US Bridgford Foods Corporation 20260105 0 8.18 8.18 8.18 8.18 500 8.18
BRKR.US Bruker Corporation 20260105 0 48.06 51.29 47.74 51.25 3287806 51.25 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260105 0 1.79 1.84 1.741 1.775 95993 1.775 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260105 0 1.22 1.2799 1.1686 1.1957 56672 1.1957 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20260105 0 32.98 33.455 31.81 31.86 1827800 31.86 down up incorrect
BSBK.US Bogota Financial Corp 20260105 0 8.63 8.6399 8.4501 8.52 2853 8.52 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20260105 0 16.54 16.625 16.33 16.34 7216 16.1383 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260105 0 0.002 0.002 0.002 0.002 8481000 0.002
BSRR.US Sierra Bancorp 20260105 0 32.33 33.87 32.33 33.41 111285 33.1807 up up correct
BSVN.US Bank7 Corp 20260105 0 41.22 42.65 41.22 42.37 11923 42.37 up up correct
BSY.US Bentley Systems Incorporated 20260105 0 38.05 39 37.855 38.07 2585500 38.0037 up up correct
BTAI.US BioXcel Therapeutics Inc 20260105 0 1.72 1.815 1.7 1.79 438204 1.79 up up correct
BTBD.US BT Brands Inc. Common Stock 20260105 0 1.42 1.42 1.38 1.38 35166 1.38 down down correct
BTBDW.US BT Brands Inc. Warrant 20260105 0 0.0999 0.1497 0.0999 0.13 9549 0.13 up up correct
BTBT.US Bit Digital Inc 20260105 0 2.11 2.24 2.11 2.21 37641800 2.21 up up correct
BTCS.US BTCS Inc. Common Stock 20260105 0 2.98 3.07 2.9 3.01 946936 3.01 up up correct
BTCY.US Biotricity Inc. Common Stock 20260105 0 0.28 0.313 0.28 0.2853 87312 0.2853 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260105 0 6.72 6.77 6.71 6.74 801700 6.5782 up up correct
BUSE.US First Busey Corporation 20260105 0 23.84 24.54 23.84 24.2 798009 23.9553 up up correct
BVS.US Bioventus Inc 20260105 0 7.2 7.67 7.2 7.57 271179 7.57 up up correct
BWAY.US BrainsWay Ltd 20260105 0 19.87 21.45 19.87 21.17 441600 10.585 up down incorrect
BWB.US Bridgewater Bancshares Inc 20260105 0 17.5 18.09 17.5 17.81 98608 17.81 up down incorrect
BWEN.US Broadwind Inc 20260105 0 2.92 3.25 2.85 3.2 307070 3.2 up down incorrect
BWFG.US Bankwell Financial Group Inc 20260105 0 45.22 47.705 45.08 46.73 40435 46.5427 up up correct
BWMN.US Bowman Consulting Group Ltd 20260105 0 33.97 35.3925 33.9 34.74 140269 34.74 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260105 0 15.91 16.18 15.32 16 183200 15.7169 up up correct
BYFC.US Broadway Financial Corporation 20260105 0 7.75 7.8 7.625 7.644 5047 7.644 down down correct
BYND.US Beyond Meat Inc 20260105 0 0.8922 0.958 0.8566 0.8904 72141273 0.8904 down down correct
BYRN.US Byrna Technologies Inc 20260105 0 16.99 18.15 16.9 17.35 822838 17.35 up up correct
BYSI.US BeyondSpring Inc 20260105 0 1.604 1.675 1.5 1.51 84219 1.51 down up incorrect
BZ.US Kanzhun Ltd ADR 20260105 0 20.9 21.6 20.73 21.33 2428316 21.33 up down incorrect
BZUN.US Baozun Inc 20260105 0 2.88 2.89 2.75 2.86 512201 2.86 down up incorrect
CAAS.US China Automotive Systems Inc 20260105 0 4.25 4.39 4.2362 4.36 20022 4.36 up down incorrect
CABA.US Cabaletta Bio Inc 20260105 0 2.2 2.275 2.1813 2.2 1925689 2.2
CAC.US Camden National Corporation 20260105 0 42.92 44.815 42.5031 44.15 102763 43.7373 up up correct
CACC.US Credit Acceptance Corporation 20260105 0 455.55 470.6699 455 460.24 177111 460.24 up up correct
CADCX.US CADCX 20260105 0 24.71 24.71 24.71 24.71 0 24.4128
CADE.US PA 20260105 0 21.65 21.71 21.65 21.7 9848 21.3511 up up correct
CADEX.US CADEX 20260105 0 24.83 24.83 24.83 24.83 0 24.4977
CADFX.US CION Ares Diversified Credit Fund W 20260105 0 25.09 25.09 25.09 25.09 0 24.7605
CADL.US Candel Therapeutics Inc. Common Stock 20260105 0 5.48 5.59 5.25 5.3 541444 5.3 down down correct
CADSX.US CADSX 20260105 0 24.94 24.94 24.94 24.94 0 24.6246
CADUX.US CADUX 20260105 0 25.06 25.06 25.06 25.06 0 24.7113
CADWX.US CADWX 20260105 0 24.9 24.9 24.9 24.9 0 24.5725
CAKE.US The Cheesecake Factory Incorporated 20260105 0 52.92 55.12 52.67 54.67 1649000 54.4119 up up correct
CALA.US Calithera Biosciences Inc 20260105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260105 0 78.53 79.67 78.28 79.07 1405285 78.3891 up up correct
CAMP.US CalAmp Corp 20260105 0 6.19 6.2 5.62 5.99 68200 5.99 down down correct
CAMT.US Camtek Ltd 20260105 0 119.525 124.87 116.595 123.88 636892 123.88 up up correct
CAN.US Canaan Inc 20260105 0 0.814 0.854 0.81 0.837 18856900 0.837 up up correct
CAPR.US Capricor Therapeutics Inc 20260105 0 27.91 28.49 24.34 24.81 3207202 24.81 down down correct
CAR.US Avis Budget Group Inc 20260105 0 128.01 132 127.64 129.17 662853 129.17 up up correct
CARE.US Carter Bankshares Inc 20260105 0 19.43 19.975 19.43 19.71 70679 19.71 up down incorrect
CARG.US CarGurus Inc 20260105 0 37.36 38.4 37.36 37.85 839615 37.85 up down incorrect
CARV.US Carver Bancorp Inc 20260105 0 1.4 1.5 1.4 1.5 18173 1.5 up down incorrect
CASH.US Meta Financial Group Inc 20260105 0 71.61 74.79 71.61 73.91 213800 73.8685 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20260105 0 0.8084 0.9144 0.8084 0.8487 22194 0.8487 up up correct
CASS.US Cass Information Systems Inc 20260105 0 40.5 42.01 40.36 41.19 86087 40.8968 up up correct
CASY.US Casey's General Stores Inc 20260105 0 552.84 569.13 552.84 564.26 292818 563.7339 up up correct
CATY.US Cathay General Bancorp 20260105 0 48.51 50.11 48.51 49.23 719500 48.8742 up down incorrect
CBAN.US Colony Bankcorp Inc 20260105 0 17.69 18.23 17.69 17.86 183943 17.7567 up down incorrect
CBAT.US CBAK Energy Technology Inc 20260105 0 0.8558 0.8799 0.84 0.84 167852 0.84 down up incorrect
CBFV.US CB Financial Services Inc 20260105 0 34.5 34.6456 34.07 34.17 5061 33.9128 down down correct
CBIO.US Catalyst Biosciences Inc 20260105 0 11.48 11.645 10.86 11.11 74940 11.11 down down correct
CBNK.US Capital Bancorp Inc 20260105 0 27.91 28.8 27.855 28.49 67983 28.3858 up up correct
CBOE.US Cboe Global Markets Inc 20260105 0 248.16 254.8 247.73 252.11 613800 251.489 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260105 0 26.9 27.9245 26.23 26.55 1636940 26.3691 down down correct
CBSH.US Commerce Bancshares Inc 20260105 0 51.97 53.71 51.97 53.26 1328000 52.9757 up up correct
CCAP.US Crescent Capital BDC Inc 20260105 0 14.25 14.62 14.24 14.52 246060 14.52 up up correct
CCB.US Coastal Financial Corporation 20260105 0 113.04 116.28 111.96 115.11 127825 115.11 up up correct
CCBG.US Capital City Bank Group Inc 20260105 0 42.32 43.56 42.25 42.75 74341 42.4801 up up correct
CCCC.US C4 Therapeutics Inc 20260105 0 2 2.185 1.985 2.03 1423057 2.03 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260105 0 21.41 21.54 21.24 21.445 89600 21.0729 up up correct
CCEL.US Cryo 20260105 0 3.43 3.57 3.39 3.57 8200 3.57 up up correct
CCEP.US Coca 20260105 0 87.89 88.255 86.42 87.56 1392307 87.56 down down correct
CCLFX.US CCLFX 20260105 0 10.45 10.45 10.45 10.45 0 10.45
CCNE.US CNB Financial Corporation 20260105 0 25.7 26.49 25.6579 26.14 272379 25.972 up up correct
CCNEP.US CNB Financial Corporation 20260105 0 24.85 24.86 24.83 24.85 2700 24.4129
CCOI.US Cogent Communications Holdings Inc 20260105 0 20.5 20.79 19.45 19.51 1308600 19.4929 down down correct
CCRN.US Cross Country Healthcare Inc 20260105 0 8.06 8.64 7.99 8.51 1134433 8.51 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260105 0 21.78 22.85 21.5501 22.46 250047 22.46 up up correct
CD.US Chindata Group Holdings Limited 20260105 0 4.46 5.96 4.41 5.74 399400 5.74 up up correct
CDLX.US Cardlytics Inc 20260105 0 1.14 1.25 1.1101 1.24 1253566 1.24 up up correct
CDNA.US CareDx Inc 20260105 0 19.23 20.13 19.01 19.81 533006 19.81 up up correct
CDNS.US Cadence Design Systems Inc 20260105 0 311.46 314.17 300.4 301.22 4024668 301.22 down down correct
CDTX.US Cidara Therapeutics Inc 20260105 0 221.11 221.42 221.07 221.32 1368898 221.32 up up correct
CDW.US CDW Corporation 20260105 0 133.16 135.85 133 133.61 1446600 132.9394 up up correct
CDXS.US Codexis Inc 20260105 0 1.62 1.66 1.61 1.63 732914 1.63 up up correct
CDZI.US Cadiz Inc 20260105 0 5.85 6 5.7401 5.79 483748 5.79 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260105 0 19.17 19.4 19.05 19.4 5552 19.4 up up correct
CEDAX.US CEDAX 20260105 0 20.62 20.62 20.62 20.62 0 20.62
CEDIX.US Destra International & Event 20260105 0 20.64 20.64 20.64 20.64 0 20.64
CEDTX.US CEDTX 20260105 0 20.48 20.48 20.48 20.48 0 20.48
CELC.US Celcuity Inc 20260105 0 100.55 105.68 98.5 103.8 769753 103.8 up up correct
CELH.US Celsius Holdings Inc 20260105 0 48.37 48.78 47.79 48.09 4016800 48.09 down down correct
CELU.US Celularity Inc 20260105 0 1.24 1.2885 1.21 1.26 69358 1.26 up up correct
CELUW.US Celularity Inc 20260105 0 0.017 0.017 0.013 0.0169 1450 0.0169 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260105 0 0.0751 0.082 0.0751 0.08 806 0.08 up up correct
CENT.US Central Garden & Pet Company 20260105 0 31.87 32.22 31.755 32.15 43298 32.15 up up correct
CENTA.US Central Garden & Pet Company 20260105 0 28.86 29.23 28.76 29.13 251019 29.13 up down incorrect
CENX.US Century Aluminum Company 20260105 0 42.16 44.335 41.4 43.83 2743884 43.83 up down incorrect
CERS.US Cerus Corporation 20260105 0 1.97 2.05 1.93 2.05 971777 2.05 up down incorrect
CERT.US Certara Inc 20260105 0 8.83 9.18 8.83 9.04 2546258 9.04 up down incorrect
CETX.US Cemtrex Inc 20260105 0 2.76 2.795 2.49 2.56 2543800 2.56 down up incorrect
CEVA.US CEVA Inc 20260105 0 22.89 23.8399 22.89 23.15 324966 23.15 up up correct
CFBK.US CF Bankshares Inc 20260105 0 24.68 24.81 24.32 24.81 61800 24.7273 up up correct
CFFI.US C&F Financial Corporation 20260105 0 71.333 71.35 69.53 69.53 3808 69.0613 down down correct
CFFN.US Capitol Federal Financial Inc 20260105 0 6.69 6.82 6.69 6.74 806272 6.6256 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260105 0 30.13 30.23 30.12 30.15 10311300 30.15 up up correct
CG.US The Carlyle Group Inc 20260105 0 60.77 64.55 60.72 64.03 2118609 63.6184 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260105 0 17.4 17.55 17.25 17.41 39100 17.124 up up correct
CGBD.US TCG BDC Inc 20260105 0 12.61 12.935 12.605 12.83 488521 12.83 up up correct
CGC.US Canopy Growth Corporation 20260105 0 1.22 1.23 1.15 1.19 21060990 1.19 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260105 0 22.69 22.69 22.69 22.69 0 22.69
CGEM.US Cullinan Oncology Inc 20260105 0 10.13 10.17 9.41 9.99 1215842 9.99 down down correct
CGEN.US Compugen Ltd 20260105 0 1.55 1.57 1.51 1.52 225074 1.52 down down correct
CGNT.US Cognyte Software Ltd 20260105 0 8.92 9.24 8.92 9.08 272008 9.08 up up correct
CGNX.US Cognex Corporation 20260105 0 37.28 38.11 37.1 37.37 1486500 37.3147 up down incorrect
CGO.US Calamos Global Total Return Fund 20260105 0 11.61 11.65 11.54 11.63 29700 11.4755 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260105 0 1.49 1.49 1.38 1.4 964224 1.4 down down correct
CHCI.US Comstock Holding Companies Inc 20260105 0 11.96 12.005 11.665 11.8 33831 11.8 down down correct
CHCO.US City Holding Company 20260105 0 119.49 123.2999 119.275 121.47 80095 120.6103 up up correct
CHDN.US Churchill Downs Incorporated 20260105 0 112.02 116 111.885 114.44 767056 114.44 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20260105 0 61.91 62.94 61.02 61.03 509110 61.03 down up incorrect
CHEK.US Check 20260105 0 1.65 1.69 1.6 1.675 23596 1.675 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260105 0 10.65 10.77 10.61 10.75 181300 10.5708 up up correct
CHKP.US Check Point Software Technologies Ltd 20260105 0 180.62 187.495 179.12 185.1 1405673 185.1 up down incorrect
CHMG.US Chemung Financial Corporation 20260105 0 54.94 55.32 54.48 54.99 8026 54.99 up down incorrect
CHNR.US China Natural Resources Inc 20260105 0 3.481 3.64 3.43 3.59 4741 3.59 up up correct
CHRS.US Coherus BioSciences Inc 20260105 0 1.37 1.52 1.37 1.44 2658065 1.44 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260105 0 163.88 167.57 163.29 167.21 1395700 166.64 up up correct
CHSCL.US CHS Inc 20260105 0 25.45 25.535 25.44 25.44 36615 25.44 down down correct
CHSCM.US CHS Inc 20260105 0 24.85 24.88 24.8 24.84 25800 24.84 down down correct
CHSCN.US CHS Inc 20260105 0 25.07 25.28 25.05 25.27 42400 25.27 up up correct
CHSCO.US CHS Inc 20260105 0 26.07 26.2 26.04 26.05 16300 26.05 down down correct
CHSCP.US CHS Inc 20260105 0 27.95 28.08 27.84 27.85 14000 27.85 down down correct
CHTR.US Charter Communications Inc 20260105 0 209.91 215.1 208.1 210.01 1667800 210.01 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260105 0 7.5 7.54 7.48 7.49 328000 7.3949 down down correct
CHY.US Calamos Convertible and High Income Fund 20260105 0 11.33 11.48 11.33 11.44 222100 11.2458 up up correct
CIFR.US Cipher Mining Inc 20260105 0 16.72 18.31 16.64 18.16 26978994 18.16 up up correct
CIGI.US Colliers International Group Inc 20260105 0 137.07 149.67 137.07 147.37 70053 147.37 up up correct
CINF.US Cincinnati Financial Corporation 20260105 0 160.24 163.28 159.3 161.96 637130 161.96 up up correct
CIVB.US Civista Bancshares Inc 20260105 0 21.86 22.6 21.86 22.14 134634 21.9798 up up correct
CIZN.US Citizens Holding Company 20260105 0 7.98 7.98 7.96 7.96 1500 7.96 down down correct
CLAR.US Clarus Corporation 20260105 0 3.36 3.475 3.36 3.41 84197 3.41 up up correct
CLBK.US Columbia Financial Inc 20260105 0 15.39 15.91 15.03 15.77 130341 15.77 up up correct
CLBT.US Cellebrite DI 20260105 0 17.85 18.34 17.8 18.06 494800 18.06 up up correct
CLDX.US Celldex Therapeutics Inc 20260105 0 27.04 27.295 25.5 25.6 783537 25.6 down down correct
CLFD.US Clearfield Inc 20260105 0 29.51 31.47 29.51 31.15 128503 31.15 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260105 0 1.5 1.5975 1.37 1.44 26564 1.44 down down correct
CLIR.US ClearSign Technologies Corporation 20260105 0 0.6 0.6926 0.58 0.64 181367 0.64 up up correct
CLLS.US Cellectis S.A 20260105 0 4.74 4.8638 4.49 4.54 58341 4.54 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260105 0 19.98 20.69 19.48 19.52 1888600 19.52 down down correct
CLNE.US Clean Energy Fuels Corp 20260105 0 2.18 2.235 2.11 2.19 1414776 2.19 up up correct
CLNN.US Clene Inc 20260105 0 5.71 6.18 5.71 5.76 87576 5.76 up up correct
CLOV.US Clover Health Investments Corp 20260105 0 2.46 2.61 2.43 2.59 6582783 2.59 up up correct
CLPS.US CLPS Incorporation 20260105 0 0.9797 0.9797 0.9216 0.9376 13637 0.9376 down down correct
CLPT.US ClearPoint Neuro Inc 20260105 0 15.02 15.14 14.17 14.19 725525 14.19 down down correct
CLRB.US Cellectar Biosciences Inc 20260105 0 3.47 3.72 3.2776 3.35 57447 3.35 down down correct
CLRO.US ClearOne Inc 20260105 0 5.2 5.2 5.095 5.15 7091 5.15 down up incorrect
CLSK.US CleanSpark Inc 20260105 0 12.22 12.55 11.99 12.3 33595900 12.3 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260105 0 15.75 15.8 15.62 15.62 1703 15.62 down down correct
CLVR.US Clever Leaves Holdings Inc 20260105 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260105 0 1.1 1.26 1.1 1.23 12027 1.23 up down incorrect
CMBM.US Cambium Networks Corporation 20260105 0 1.5 1.5457 1.43 1.5 306159 1.5
CMCO.US Columbus McKinnon Corporation 20260105 0 17.31 18.64 17.31 18.3 333225 18.2396 up up correct
CMCSA.US Comcast Corporation 20260105 0 27.73 28.93 27.705 28.13 47571578 27.8041 up up correct
CMCT.US CIM Commercial Trust Corporation 20260105 0 3.57 3.57 3.15 3.22 216100 3.22 down down correct
CME.US CME Group Inc 20260105 0 267.77 275.5 267.67 275.06 1375600 268.638 up up correct
CMLS.US Cumulus Media Inc 20260105 0 0.082 0.1065 0.0763 0.103 351043 0.103 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260105 0 1.82 1.96 1.79 1.87 105400 1.87 up up correct
CMPR.US Cimpress plc 20260105 0 65.78 67.8 65.415 66.57 169037 66.57 up up correct
CMPS.US COMPASS Pathways plc 20260105 0 6.62 6.87 6.27 6.56 1246730 6.56 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260105 0 5.36 5.36 4.85 4.99 1594554 4.99 down down correct
CMTL.US Comtech Telecommunications Corp 20260105 0 5.61 5.685 5.3 5.34 487102 5.34 down down correct
CNDT.US Conduent Incorporated 20260105 0 1.88 2.07 1.88 2.03 1384672 2.03 up up correct
CNET.US ZW Data Action Technologies Inc 20260105 0 1.28 1.31 1.2 1.31 13400 1.31 up up correct
CNEY.US CN Energy Group. Inc 20260105 0 0.62 0.66 0.6 0.65 100179 0.65 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20260105 0 26.09 26.91 26.09 26.52 301800 26.3465 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260105 0 24.36 24.49 24.3 24.32 10000 23.9985 down down correct
CNRLX.US CNRLX 20260105 0 16.48 16.48 16.48 16.48 0 16.48
CNROX.US CNROX 20260105 0 5.29 5.29 5.29 5.29 0 5.29
CNSP.US CNS Pharmaceuticals Inc 20260105 0 5.3 5.395 5.28 5.281 8700 5.281 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260105 0 23.57 23.68 22.15 23.02 4658100 23.02 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260105 0 2.52 2.52 2.35 2.4 69018 2.4 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260105 0 1.785 2 1.53 1.55 10806160 1.55 down down correct
CNTY.US Century Casinos Inc 20260105 0 1.36 1.525 1.3598 1.46 255515 1.46 up up correct
CNXC.US Concentrix Corporation 20260105 0 41.32 43.065 40.56 42.64 1062500 42.2425 up up correct
CNXN.US PC Connection Inc 20260105 0 56.87 58.98 56.44 57.69 76643 57.5092 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260105 0 53.55 54.19 51.55 53.54 577900 53.54 down down correct
COCP.US Cocrystal Pharma Inc 20260105 0 1.02 1.12 1.015 1.09 183189 1.09 up up correct
CODA.US Coda Octopus Group Inc 20260105 0 9.65 10.25 9.65 10.02 214594 10.02 up up correct
CODX.US Co 20260105 0 5.33 5.835 5.3001 5.74 112962 5.74 up up correct
COF.US PN 20260105 0 16.59 16.77 16.55 16.63 97003 16.3681 up up correct
COFS.US ChoiceOne Financial Services Inc 20260105 0 28.88 29.8 28.88 29.28 65769 28.9737 up up correct
COGT.US Cogent Biosciences Inc 20260105 0 34.59 34.74 32.93 34.26 3164196 34.26 down down correct
COHR.US Coherent Inc 20260105 0 197.66 200.18 179.75 186.36 5235400 186.36 down down correct
COHU.US Cohu Inc 20260105 0 25.15 25.54 24.82 25.1 684372 25.1 down down correct
COIN.US Coinbase Global Inc 20260105 0 247.105 258.88 246.53 254.92 13695270 254.92 up up correct
COKE.US Coca 20260105 0 148.68 150.88 148.58 149.1 612164 148.8514 up up correct
COLB.US Columbia Banking System Inc 20260105 0 28.11 29.1 28.06 28.78 2539300 28.4318 up up correct
COLL.US Collegium Pharmaceutical Inc 20260105 0 45.17 45.815 44.51 45.68 659201 45.68 up up correct
COLM.US Columbia Sportswear Company 20260105 0 55.33 56.72 54.66 54.86 968700 54.5778 down down correct
COMM.US CommScope Holding Company Inc 20260105 0 18.335 18.66 17.75 18.63 4254815 18.63 up up correct
COMS.US COMSovereign Holding Corp 20260105 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 20260105 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260105 0 21.01 22.95 21.01 22.364 20800 22.364 up up correct
CORT.US Corcept Therapeutics Incorporated 20260105 0 38.14 38.1725 34.89 34.95 5194678 34.95 down down correct
COST.US Costco Wholesale Corporation 20260105 0 863.95 878.77 860.85 875.74 2805600 874.5453 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260105 0 4.01 4.26 3.83 4 239581 4 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260105 0 0.432 0.455 0.427 0.455 23600 0.455 up up correct
CPRDX.US CPRDX 20260105 0 11.37 11.37 11.37 11.37 0 11.2407
CPREX.US CPREX 20260105 0 11.37 11.37 11.37 11.37 0 11.2367
CPRSX.US CPRSX 20260105 0 11.36 11.36 11.36 11.36 0 11.2416
CPRT.US Copart Inc 20260105 0 37.6 39.1451 37.41 38.535 8998544 38.535 up up correct
CPRTX.US CPRTX 20260105 0 11.36 11.36 11.36 11.36 0 11.2415
CPRX.US Catalyst Pharmaceuticals Inc 20260105 0 23.02 23.1 22.29 22.8 1403633 22.8 down down correct
CPSH.US CPS Technologies Corporation 20260105 0 3.21 3.24 3.12 3.2 110184 3.2 down down correct
CPSS.US Consumer Portfolio Services Inc 20260105 0 9.09 9.12 8.95 8.965 8712 8.965 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260105 0 14.8 14.9 14.74 14.78 77500 14.5009 down down correct
CRAI.US CRA International Inc 20260105 0 201.61 214.69 201.3 213 130700 212.2989 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260105 0 7.92 8.15 7.63 7.83 198992 7.83 down down correct
CRBU.US Caribou Biosciences Inc 20260105 0 1.59 1.615 1.54 1.61 726822 1.61 up up correct
CRCT.US Cricut Inc 20260105 0 4.84 5.02 4.84 4.96 515544 4.86 up up correct
CRDF.US Cardiff Oncology Inc 20260105 0 2.69 2.9 2.64 2.84 950500 2.84 up up correct
CRDFX.US CRDFX 20260105 0 22.7 22.7 22.7 22.7 0 22.7
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260105 0 22.69 22.69 22.69 22.69 0 22.69
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260105 0 1 1.0199 0.98 1 322969 1
CRDLX.US CRDLX 20260105 0 22.69 22.69 22.69 22.69 0 22.69
CRDTX.US Griffin Inst Access Credit Fund CL A 20260105 0 22.7 22.7 22.7 22.7 0 22.7
CREDX.US CREDX 20260105 0 8.18 8.18 8.18 8.18 0 8.0617
CREG.US China Recycling Energy Corporation 20260105 0 1.32 1.4 1.27 1.38 63422 1.38 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260105 0 1.1589 1.25 1.12 1.25 4997 1.25 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260105 0 12.52 12.52 11.96 12.23 239300 12.23 down up incorrect
CREX.US Creative Realities Inc 20260105 0 2.84 2.9 2.71 2.8 81391 2.8 down down correct
CRIS.US Curis Inc 20260105 0 1 1.03 0.9847 0.9847 88533 0.9847 down down correct
CRKN.US Crown ElectroKinetics Corp 20260105 0 0.11 0.11 0.11 0.11 0 0.11
CRMD.US CorMedix Inc 20260105 0 12.19 12.23 11.7 12.19 2262980 12.19
CRMT.US America's Car 20260105 0 24.29 25.7 24.113 25.25 146240 25.25 up up correct
CRNC.US Cerence Inc 20260105 0 11.83 11.88 11.05 11.09 872327 11.09 down up incorrect
CRNT.US Ceragon Networks Ltd 20260105 0 2.19 2.22 2.155 2.18 546229 2.18 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260105 0 55 57.99 46.8569 48.18 4635665 48.18 down up incorrect
CRON.US Cronos Group Inc 20260105 0 2.7 2.725 2.645 2.7 1653554 2.7
CROX.US Crocs Inc 20260105 0 86.95 88.95 85.13 85.56 1265712 85.56 down down correct
CRSP.US CRISPR Therapeutics AG 20260105 0 53.82 55.5204 53.7301 55.15 1936990 55.15 up up correct
CRSR.US Corsair Gaming Inc 20260105 0 6.09 6.115 5.955 6 1024793 6 down down correct
CRTD.US Creatd Inc 20260105 0 0.55 0.57 0.55 0.57 451 11.4 up up correct
CRTO.US Criteo S.A 20260105 0 20.3 20.81 20.07 20.2 520056 20.2 down down correct
CRUS.US Cirrus Logic Inc 20260105 0 120.69 122.9999 117.99 118.34 457697 118.34 down down correct
CRVL.US CorVel Corporation 20260105 0 65.47 68.79 65.47 68.14 182761 68.14 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260105 0 7.25 7.355 6.73 6.79 2232309 6.79 down down correct
CRWD.US CrowdStrike Holdings Inc 20260105 0 458.63 466.49 455.005 456.55 2615700 456.55 down down correct
CRWS.US Crown Crafts Inc 20260105 0 2.79 2.84 2.77 2.83 25756 2.7511 up up correct
CSBR.US Champions Oncology Inc 20260105 0 6.69 6.71 6.59 6.71 8094 6.71 up up correct
CSCO.US Cisco Systems Inc 20260105 0 76.45 76.77 75.21 75.58 16328800 75.58 down down correct
CSGP.US CoStar Group Inc 20260105 0 65.6 67.38 65.22 66.42 4369181 66.42 up up correct
CSGS.US CSG Systems International Inc 20260105 0 76.7 77.3 76.63 77.24 519445 77.24 up up correct
CSIQ.US Canadian Solar Inc 20260105 0 25.56 25.75 22.86 25.18 6090330 25.18 down up incorrect
CSPI.US CSP Inc 20260105 0 11.86 12.16 11.1 11.6 22900 11.5607 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20260105 0 19.2 19.2899 19.18 19.22 325257 18.9647 up down incorrect
CSTE.US Caesarstone Ltd 20260105 0 1.78 1.89 1.7558 1.85 81986 1.85 up up correct
CSTL.US Castle Biosciences Inc 20260105 0 38.48 39.125 37.47 39 507316 39 up up correct
CSWC.US Capital Southwest Corporation 20260105 0 22.35 22.83 22.32 22.76 567050 22.1218 up up correct
CSX.US CSX Corporation 20260105 0 36.09 36.36 35.61 35.91 18680200 35.7921 down up incorrect
CTAS.US Cintas Corporation 20260105 0 184.15 187.25 183.14 185.46 1393800 185.0344 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260105 0 56.26 57.96 56.26 57.85 81949 57.3306 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260105 0 4.94 5.34 4.94 5.21 839456 5.21 up up correct
CTLP.US Cantaloupe Inc 20260105 0 10.66 10.755 10.66 10.73 1484430 10.73 up up correct
CTMX.US CytomX Therapeutics Inc 20260105 0 4.31 4.32 3.981 4.12 1931963 4.12 down down correct
CTRE.US CareTrust REIT Inc 20260105 0 35.95 36.2 34.74 36.07 2174177 36.07 up up correct
CTRM.US Castor Maritime Inc 20260105 0 2.11 2.2 2.1025 2.12 27465 2.12 up up correct
CTRN.US Citi Trends Inc 20260105 0 41.4 45.2999 40.61 44.91 130333 44.91 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260105 0 81.205 82.725 81 81.63 3569952 81.2167 up up correct
CTSO.US Cytosorbents Corporation 20260105 0 0.66 0.68 0.6511 0.6658 41386 0.6658 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260105 0 0.85 0.9399 0.8332 0.9399 484929 0.9399 up up correct
CUE.US Cue Biopharma Inc 20260105 0 0.3581 0.4369 0.3423 0.3826 3765923 0.3826 up down incorrect
CUEN.US Cuentas Inc 20260105 0 0.17 0.2102 0.17 0.18 4254 0.18 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260105 0 12.26 12.26 12.26 12.26 5000 12.1467
CURI.US CuriosityStream Inc 20260105 0 3.74 3.78 3.67 3.75 303500 3.661 up up correct
CVAC.US CureVac N.V 20260105 0 4.57 4.665 4.57 4.66 1149400 4.66 up up correct
CVBF.US CVB Financial Corp 20260105 0 18.66 19.3 18.65 19.15 1521805 19.15 up up correct
CVCO.US Cavco Industries Inc 20260105 0 588.89 610.945 588.89 594.13 170139 594.13 up up correct
CVGI.US Commercial Vehicle Group Inc 20260105 0 1.51 1.7 1.51 1.67 297060 1.67 up up correct
CVGW.US Calavo Growers Inc 20260105 0 21.61 22.06 21.36 21.4 284342 21.207 down down correct
CVLG.US Covenant Logistics Group Inc 20260105 0 22.17 23.6 22.17 23.33 240478 23.2734 up up correct
CVLT.US Commvault Systems Inc 20260105 0 124.44 128.18 124.175 125.58 577622 125.58 up up correct
CVRX.US CVRx Inc. Common Stock 20260105 0 7.1 7.8 7.04 7.67 275915 7.67 up up correct
CVV.US CVD Equipment Corporation 20260105 0 3.32 3.99 3.3 3.66 143668 3.66 up up correct
CWBC.US Community West Bancshares 20260105 0 22.05 22.9 22 22.57 107300 22.4632 up up correct
CWCO.US Consolidated Water Co. Ltd 20260105 0 34.7 35.08 34.37 35.05 60715 35.05 up up correct
CWST.US Casella Waste Systems Inc 20260105 0 98.14 100.68 97.96 100.12 701474 100.12 up up correct
CXDO.US Crexendo Inc 20260105 0 6.71 6.88 6.65 6.78 129285 6.78 up up correct
CYBR.US CyberArk Software Ltd 20260105 0 439.28 449.91 438.51 441.46 626185 441.46 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260105 0 1.34 1.43 1.28 1.38 12017200 1.38 up up correct
CYPS.US Cyclo3pss Corporation 20260105 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20260105 0 9.6 9.92 9.47 9.83 301500 9.83 up up correct
CYTK.US Cytokinetics Incorporated 20260105 0 61.1 61.66 58.85 61.26 2344900 61.26 up down incorrect
CZNC.US Citizens & Northern Corporation 20260105 0 20.02 20.52 20.02 20.24 30228 19.991 up up correct
CZR.US Caesars Entertainment Inc 20260105 0 23.56 24.54 23.46 23.86 3705300 23.86 up up correct
CZWI.US Citizens Community Bancorp Inc 20260105 0 17.52 17.985 17.52 17.69 75296 17.5928 up up correct
DAKT.US Daktronics Inc 20260105 0 19.91 20.378 19.66 20.3 438744 20.3 up up correct
DARE.US Daré Bioscience Inc 20260105 0 1.98 2.031 1.95 1.99 44649 1.99 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260105 0 8.85 8.87 8.35 8.55 1589920 8.55 down down correct
DBGI.US Digital Brands Group Inc 20260105 0 16.075 16.84 13.5 15.83 437000 15.83 down down correct
DBVT.US DBV Technologies S.A 20260105 0 18.98 18.98 16.77 16.99 503074 16.99 down down correct
DBX.US Dropbox Inc 20260105 0 26.88 27.19 26.866 26.96 2839606 26.96 up up correct
DCBO.US Docebo Inc 20260105 0 22.45 23.45 22.32 22.88 116405 22.88 up up correct
DCGO.US DocGo Inc 20260105 0 0.9046 0.93 0.8814 0.8938 499431 0.8938 down down correct
DCOM.US Dime Community Bancshares Inc 20260105 0 29.83 30.59 29.52 30.06 360400 29.8186 up up correct
DCOMP.US Dime Community Bancshares Inc 20260105 0 18.096 18.5 18.096 18.36 8600 18.0338 up up correct
DCTH.US Delcath Systems Inc 20260105 0 9.99 10.31 9.99 10.26 570600 10.26 up up correct
DDOG.US Datadog Inc 20260105 0 132.92 135.665 132.37 133.64 3828397 133.64 up up correct
DENN.US Denny's Corporation 20260105 0 6.21 6.23 6.21 6.21 1001941 6.21
DFH.US Dream Finders Homes Inc 20260105 0 17 17.64 16.98 17.15 456822 17.15 up up correct
DGICA.US Donegal Group Inc 20260105 0 19.43 19.64 19.34 19.38 96944 19.1933 down up incorrect
DGICB.US Donegal Group Inc 20260105 0 17.3 17.3 16.9282 17.3 457 17.1301
DGII.US Digi International Inc 20260105 0 43.31 44.73 43.275 44.14 212082 44.14 up down incorrect
DGLY.US Digital Ally Inc 20260105 0 0.7 0.75 0.673 0.7102 134527 2.1306 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260105 0 2.39 2.56 2.38 2.46 476406 2.46 up up correct
DHC.US Diversified Healthcare Trust 20260105 0 5.01 5.225 4.98 5.18 4607881 5.1708 up up correct
DHCNI.US DHCNI 20260105 0 16.45 16.68 16.45 16.6 30200 16.2611 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260105 0 17.813 17.94 17.5501 17.85 16531 17.4745 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20260105 0 170.25 170.86 169.5 169.88 36948 169.88 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260105 0 5.9 5.97 5.67 5.71 206274 5.71 down down correct
DIOD.US Diodes Incorporated 20260105 0 51.65 54.17 51.65 52.03 331100 52.03 up up correct
DJCO.US Daily Journal Corporation 20260105 0 501 562.92 499.22 551.14 102833 551.14 up up correct
DKNG.US DraftKings Inc 20260105 0 35.82 36.785 35.51 36.24 7683900 36.24 up up correct
DLHC.US DLH Holdings Corp 20260105 0 5.585 5.65 5.51 5.65 6978 5.65 up up correct
DLO.US DLocal Limited Class A Common Shares 20260105 0 14.16 14.965 14.136 14.77 1500500 14.77 up up correct
DLPN.US Dolphin Entertainment Inc 20260105 0 1.65 1.66 1.5703 1.63 191161 1.63 down down correct
DLTH.US Duluth Holdings Inc 20260105 0 2.06 2.18 2.02 2.17 109114 2.17 up up correct
DLTR.US Dollar Tree Inc 20260105 0 128 129.62 125.885 128.57 2249591 128.57 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20260105 0 8.02 8.63 7.98 8.54 347173 8.54 up down incorrect
DMLP.US Dorchester Minerals L.P 20260105 0 23.46 23.511 22.79 23.04 127716 22.3545 down down correct
DMRC.US Digimarc Corporation 20260105 0 6.295 6.93 6.295 6.7 251369 6.7 up up correct
DNLI.US Denali Therapeutics Inc 20260105 0 16.2 16.53 15.34 16.02 1628321 16.02 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260105 0 4.12 4.295 4.09 4.18 3103464 4.18 up up correct
DOCU.US DocuSign Inc 20260105 0 64.73 66.6669 64.3 64.34 3510294 64.34 down down correct
DOGZ.US Dogness (International) Corporation 20260105 0 10.8 11.43 10.7 11.39 318918 11.39 up up correct
DOMO.US Domo Inc 20260105 0 8.39 8.52 8.2 8.26 617792 8.26 down down correct
DOOO.US BRP Inc 20260105 0 72.14 73.37 71.73 72.36 172852 72.36 up up correct
DORM.US Dorman Products Inc 20260105 0 123.32 126.81 123.32 125.46 140985 125.46 up up correct
DOX.US Amdocs Limited 20260105 0 79.98 81.7599 79.83 81.04 1029317 81.04 up up correct
DOYU.US DouYu International Holdings Limited 20260105 0 6.87 7.13 6.87 7.13 38200 7.13 up up correct
DPRO.US Draganfly Inc. Common Shares 20260105 0 7.65 8.14 7.36 8.11 2300506 8.11 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260105 0 31.51 32.153 31.5 31.982 6400 29.1768 up up correct
DRIO.US DarioHealth Corp 20260105 0 10.68 12.96 10.68 12.55 28900 12.55 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260105 0 2.13 2.43 2.1101 2.2 254018 2.2 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260105 0 0.0199 0.0199 0.0171 0.0176 7000 0.0176 down down correct
DRVN.US Driven Brands Holdings Inc 20260105 0 14.36 15.02 14.36 14.98 1056952 14.98 up up correct
DSGN.US Design Therapeutics Inc 20260105 0 9.07 9.07 8.23 8.69 482564 8.69 down down correct
DSGX.US The Descartes Systems Group Inc 20260105 0 84.76 86.84 84.39 84.5 461448 84.5 down down correct
DSP.US Viant Technology Inc 20260105 0 11.6 12.2 11.6 11.92 170076 11.92 up up correct
DSWL.US Deswell Industries Inc 20260105 0 3.39 3.4249 3.3 3.39 9450 3.39
DTIL.US Precision BioSciences Inc 20260105 0 4.13 4.13 3.89 4.08 304651 4.08 down down correct
DTSS.US Datasea Inc 20260105 0 0.7 0.98 0.7 0.83 526851 0.83 up up correct
DTST.US Data Storage Corporation 20260105 0 5.11 5.12 5.08 5.09 57900 5.09 down down correct
DTSTW.US Data Storage Corporation 20260105 0 0.195 0.195 0.115 0.1795 293860 0.1795 down down correct
DUO.US Fangdd Network Group Ltd 20260105 0 1.59 1.62 1.56 1.59 65500 1.59
DUOL.US Duolingo Inc. Class A Common Stock 20260105 0 185.765 192.92 183 185.15 1833500 185.15 down down correct
DUOT.US Duos Technologies Group Inc 20260105 0 10.92 10.92 9.85 10.05 403175 10.05 down down correct
DVAX.US Dynavax Technologies Corporation 20260105 0 15.38 15.44 15.37 15.41 9144420 15.41 up up correct
DWSN.US Dawson Geophysical Company 20260105 0 1.63 1.8009 1.61 1.76 83406 1.76 up down incorrect
DXCM.US DexCom Inc 20260105 0 66.64 67.94 65.19 67.65 5200800 67.65 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260105 0 0.9 0.9284 0.8886 0.9207 132126 0.9207 up up correct
DXPE.US DXP Enterprises Inc 20260105 0 106.91 110.88 104.49 104.74 171400 104.74 down down correct
DXYN.US The Dixie Group Inc 20260105 0 0.4405 0.4838 0.4405 0.4838 2100 0.4838 up up correct
DYAI.US Dyadic International Inc 20260105 0 0.929 0.97 0.9 0.9101 42146 0.9101 down down correct
DYN.US Dyne Therapeutics Inc 20260105 0 18.41 18.61 17.575 18.23 3224912 18.23 down down correct
DYNT.US Dynatronics Corporation 20260105 0 0.0449 0.0452 0.0449 0.0452 286 0.0452 up up correct
EA.US Electronic Arts Inc 20260105 0 204.48 204.56 204.29 204.36 1975000 204.1668 down down correct
EBAY.US eBay Inc 20260105 0 86.75 91.41 86.64 90.47 5101500 90.1686 up up correct
EBC.US Eastern Bankshares Inc 20260105 0 18.59 19.305 18.455 19.13 2071300 19.0019 up up correct
EBET.US Esports Technologies Inc 20260105 0 0.0001 0.0001 0.0001 0.0001 300824 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260105 0 19.49 20.14 19.4087 19.73 21229 19.6037 up up correct
EBON.US Ebang International Holdings Inc 20260105 0 3.25 3.44 3.21 3.35 5700 3.35 up up correct
ECOR.US electroCore Inc 20260105 0 4.57 4.78 4.4901 4.73 16239 4.73 up up correct
ECPG.US Encore Capital Group Inc 20260105 0 55.89 57.805 55.64 56.7 311543 56.7 up up correct
EDAP.US EDAP TMS S.A 20260105 0 3.4 3.58 3.2557 3.55 100413 3.55 up up correct
EDIT.US Editas Medicine Inc 20260105 0 2.06 2.12 1.95 1.99 2200328 1.99 down down correct
EDSA.US Edesa Biotech Inc 20260105 0 1.5 1.5 1.43 1.48 19200 1.48 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260105 0 0.9 0.9795 0.87 0.955 53700 0.955 up up correct
EDUC.US Educational Development Corporation 20260105 0 1.3 1.39 1.3 1.38 22000 1.38 up up correct
EEFT.US Euronet Worldwide Inc 20260105 0 73.18 76.25 73.18 75.2 835896 75.2 up up correct
EEIQ.US Elite Education Group International Limited 20260105 0 0.27 0.3 0.2435 0.2895 55913 4.632 up up correct
EFOI.US Energy Focus Inc 20260105 0 2.21 2.36 2.2061 2.31 15000 2.31 up up correct
EFSC.US Enterprise Financial Services Corp 20260105 0 53.94 55.68 53.87 55.08 172357 54.7428 up up correct
EFTR.US Effector Therapeutics Inc 20260105 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260105 0 10.46 10.795 10.2629 10.52 221177 10.52 up down incorrect
EGBN.US Eagle Bancorp Inc 20260105 0 20.81 21.9 20.81 21.57 287600 21.5619 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20260105 0 29.28 29.28 29.212 29.212 300 29.212 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20260105 0 0.34 0.34 0.34 0.34 400 0.34
EH.US EHang Holdings Limited 20260105 0 14.6 14.63 14.04 14.27 1395029 14.27 down up incorrect
EHTH.US eHealth Inc 20260105 0 4.27 4.58 4.245 4.35 358032 4.35 up up correct
EIOAX.US EIOAX 20260105 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260105 0 8.3 8.3 8.3 8.3 0 8.3
EJH.US E 20260105 0 0.805 0.84 0.776 0.8297 207684 0.8297 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260105 0 7.84 8.55 7.75 8.55 767115 8.55 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260105 0 1.66 1.67 1.575 1.65 1173900 1.65 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260105 0 4.13 4.234 4.13 4.234 841 4.234 up up correct
ELTK.US Eltek Ltd 20260105 0 8.5 8.69 8.38 8.56 10400 8.56 up up correct
ELYS.US Elys Game Technology Corp 20260105 0 0.0002 0.0002 0.0002 0.0002 1303 0.0002
EM.US Smart Share Global Limited 20260105 0 1.15 1.16 1.0068 1.14 822200 1.14 down down correct
EML.US The Eastern Company 20260105 0 19.71 19.75 19.13 19.13 8959 19.0177 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260105 0 0.813 0.813 0.755 0.781 292100 0.781 down down correct
ENPH.US Enphase Energy Inc 20260105 0 34.88 35.24 33.59 34 5650300 34 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260105 0 0.95 1.08 0.95 1.04 150400 1.04 up up correct
ENSG.US The Ensign Group Inc 20260105 0 173.2 176.83 173.01 176.52 298200 176.52 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260105 0 14.42 14.775 13.66 13.91 461640 13.91 down down correct
ENTG.US Entegris Inc 20260105 0 90.52 94.455 90.01 93.28 3257310 93.2025 up up correct
ENTX.US Entera Bio Ltd 20260105 0 1.77 1.81 1.75 1.77 82189 1.77
ENVB.US Enveric Biosciences Inc 20260105 0 3.71 4.09 3.71 4.03 40239 4.03 up down incorrect
ENVX.US Enovix Corporation 20260105 0 8.035 8.779 8.03 8.73 7783100 8.73 up down incorrect
EOLS.US Evolus Inc 20260105 0 6.71 6.745 5.97 6.05 1930980 6.05 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20260105 0 13.284 13.76 12.9 13.46 13011400 13.46 up down incorrect
EPSN.US Epsilon Energy Ltd 20260105 0 4.67 4.72 4.4268 4.47 146973 4.421 down down correct
EQ.US Equillium Inc 20260105 0 1.54 1.61 1.49 1.57 794284 1.57 up up correct
EQBK.US Equity Bancshares Inc 20260105 0 45.03 46.07 44.7 45.11 98000 45.11 up up correct
EQIX.US Equinix Inc. (REIT) 20260105 0 761.08 775.2 755.4 772.02 580300 767.8351 up up correct
ERAS.US Erasca Inc. Common Stock 20260105 0 3.57 3.65 3.36 3.49 2059300 3.49 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260105 0 9.54 9.6 9.49 9.54 7364200 9.54
ERIE.US Erie Indemnity Company 20260105 0 275.87 284.095 275.815 281.93 146884 280.467 up up correct
ERII.US Energy Recovery Inc 20260105 0 13.78 14.58 13.78 14.33 372076 14.33 up up correct
ESCA.US Escalade Incorporated 20260105 0 13.58 13.88 13.55 13.85 35200 13.85 up down incorrect
ESEA.US Euroseas Ltd 20260105 0 54.3 55.38 53 54.1 25286 53.4818 down up incorrect
ESLT.US Elbit Systems Ltd 20260105 0 619.14 630.0135 613.775 628.22 162585 628.22 up down incorrect
ESPR.US Esperion Therapeutics Inc 20260105 0 3.75 3.885 3.6301 3.81 2981560 3.81 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20260105 0 100.88 104.96 100.88 103.79 39567 103.595 up down incorrect
ESSC.US East Stone Acquisition Corporation 20260105 0 26.315 26.315 26.281 26.281 500 26.281 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20260105 0 68.66 70.91 63.77 66.43 760751 66.43 down down correct
ETON.US Eton Pharmaceuticals Inc 20260105 0 16.25 16.84 16.0009 16.73 242415 16.73 up up correct
ETSY.US Etsy Inc 20260105 0 56.94 59.58 56.46 58.56 4106826 58.56 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260105 0 11.05 11.94 10.92 11.88 236057 11.88 up up correct
EVER.US EverQuote Inc 20260105 0 25.16 25.7994 24.96 25.3 524198 25.3 up up correct
EVFM.US Evofem Biosciences Inc 20260105 0 0.009 0.01 0.009 0.009 161800 0.009
EVGN.US Evogene Ltd 20260105 0 1.14 1.15 1.12 1.12 23987 1.12 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260105 0 3.09 3.175 2.95 3.04 3226438 3.04 down down correct
EVGOW.US EVgo Equity Warrants 20260105 0 0.0611 0.0745 0.0611 0.0699 15148 0.0699 up up correct
EVLO.US Evelo Biosciences Inc 20260105 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260105 0 6.8 7.435 6.7 7.31 4123728 7.31 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260105 0 0.275 0.3488 0.2601 0.315 75490 0.315 up up correct
EVOL.US Evolving Systems Inc 20260105 0 0.43 0.43 0.43 0.43 200 0.43
EWBC.US East West Bancorp Inc 20260105 0 114.72 118.5458 114.72 116.35 903372 115.5366 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260105 0 3.46 3.6354 3.44 3.57 345913 3.57 up up correct
EWTX.US Edgewise Therapeutics Inc 20260105 0 23.64 23.87 22.98 23.57 986000 23.57 down down correct
EXAS.US Exact Sciences Corporation 20260105 0 101.61 101.91 101.51 101.61 3242402 101.61
EXC.US Exelon Corporation 20260105 0 43.86 43.88 42.79 43.54 5944600 43.1703 down up incorrect
EXEL.US Exelixis Inc 20260105 0 42.91 43.46 41.93 42.4 2916780 42.4 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260105 0 1.47 1.51 1.445 1.46 668051 1.46 down up incorrect
EXLS.US ExlService Holdings Inc 20260105 0 41.1 42.25 40.7142 42.01 1292910 42.01 up down incorrect
EXPD.US Expeditors International of Washington Inc 20260105 0 151.33 154.7 150.64 154.4 1325100 154.4 up up correct
EXPE.US Expedia Group Inc 20260105 0 282.94 289.51 277.25 287.47 1127700 286.8477 up up correct
EXPI.US eXp World Holdings Inc 20260105 0 9.03 9.4 9.01 9.19 1534500 9.1192 up up correct
EXPO.US Exponent Inc 20260105 0 69.91 74.76 69.64 73.74 464900 73.4324 up up correct
EXTR.US Extreme Networks Inc 20260105 0 16.61 16.815 16.435 16.65 935252 16.65 up up correct
EYE.US National Vision Holdings Inc 20260105 0 25.92 26.635 25.7362 26.12 1281341 26.12 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260105 0 35.745 35.745 35.745 35.745 36 35.4668
EYPT.US EyePoint Pharmaceuticals Inc 20260105 0 17.54 17.54 16.67 17.43 1333225 17.43 down down correct
EZGO.US EZGO Technologies Ltd 20260105 0 1.95 2.08 1.928 2.04 43700 2.04 up up correct
EZPW.US EZCORP Inc 20260105 0 20.105 20.61 19.9 20.22 1123440 20.22 up up correct
FA.US First Advantage Corporation Common Stock 20260105 0 14.22 15.1528 14.22 14.92 572946 14.92 up up correct
FAMI.US Farmmi Inc 20260105 0 1.31 1.36 1.31 1.36 2500 1.36 up up correct
FANG.US Diamondback Energy Inc 20260105 0 153.73 154.58 143.55 146.99 2598000 146.1166 down down correct
FARM.US Farmer Bros. Co 20260105 0 1.5 1.5 1.42 1.475 57830 1.475 down down correct
FAST.US Fastenal Company 20260105 0 40.44 41.5 40.33 41.15 9442200 40.9236 up down incorrect
FAT.US FAT Brands Inc 20260105 0 0.359 0.375 0.3473 0.352 112970 0.352 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20260105 0 1.38 1.38 1.2882 1.369 7102 1.369 down up incorrect
FATBP.US FAT Brands Inc 20260105 0 0.6611 0.6611 0.5801 0.61 18153 0.61 down up incorrect
FATE.US Fate Therapeutics Inc 20260105 0 0.99 1.02 0.9716 1.01 2447564 1.01 up up correct
FB.US Meta Platforms Inc. 20260105 0 42.3399 42.3399 42.3399 42.3399 87 42.3399
FBIO.US Fortress Biotech Inc 20260105 0 4.15 4.34 4.08 4.27 1313300 4.27 up up correct
FBIOP.US Fortress Biotech Inc 20260105 0 10.08 10.84 9.955 10.7 39200 10.7 up up correct
FBIZ.US First Business Financial Services Inc 20260105 0 53.66 55.485 53.31 54.67 26617 54.3534 up up correct
FBNC.US First Bancorp 20260105 0 50.72 52.725 50.71 51.96 183202 51.96 up up correct
FBRT.US PE 20260105 0 21.491 21.57 21.3154 21.4186 9026 21.4186 down down correct
FBRX.US Forte Biosciences Inc 20260105 0 24.98 25.43 21.86 22.56 201785 22.56 down down correct
FCAP.US First Capital Inc 20260105 0 57.18 57.5 55.8 56.2 9141 55.8297 down down correct
FCBC.US First Community Bankshares Inc 20260105 0 32.05 33.17 32.05 32.8 63299 32.5449 up up correct
FCCO.US First Community Corporation 20260105 0 28.92 30.015 28.92 29.61 34262 29.4563 up up correct
FCEL.US FuelCell Energy Inc 20260105 0 8.33 8.54 7.91 8.24 1795500 8.24 down down correct
FCFS.US FirstCash Inc 20260105 0 156 164.1456 154.23 163.02 732762 162.6477 up up correct
FCNCA.US First Citizens BancShares Inc 20260105 0 2161.48 2220.1899 2154.8799 2182.6101 87500 2180.3196 up up correct
FCNCP.US First Citizens BancShares Inc 20260105 0 20.519 20.68 20.44 20.53 38900 20.2178 up up correct
FCREX.US FCREX 20260105 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260105 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260105 0 11.94 11.94 11.94 11.94 0 11.7749
FCUV.US Focus Universal Inc. Common Stock 20260105 0 0.861 0.968 0.85 0.905 32480 9.05 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260105 0 42.5 44.37 42.5 43.49 10984 43.0843 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260105 0 7.33 7.46 6.96 7.3 769049 7.3 down down correct
FDUS.US Fidus Investment Corporation 20260105 0 19.53 19.86 19.5 19.79 298810 19.79 up up correct
FECAX.US FECAX 20260105 0 22.48 22.48 22.48 22.48 0 22.1419
FEIM.US Frequency Electronics Inc 20260105 0 51.26 54.8899 50.61 53.16 218900 53.16 up up correct
FELE.US Franklin Electric Co. Inc 20260105 0 96.63 99.0975 96.63 97.83 158253 97.5675 up up correct
FEMY.US Femasys Inc. Common Stock 20260105 0 0.6475 0.6566 0.58 0.5811 1204861 0.5811 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260105 0 7.66 7.795 7.36 7.5 144890 7.5 down down correct
FFBC.US First Financial Bancorp 20260105 0 24.98 26.03 24.9 25.65 1284354 25.4216 up up correct
FFBW.US FFBW Inc 20260105 0 15.041 15.041 15.041 15.041 5 15.041
FFIC.US Flushing Financial Corporation 20260105 0 15.13 15.46 14.85 14.88 667905 14.6649 down down correct
FFIN.US First Financial Bankshares Inc 20260105 0 29.9 31.2 29.64 30.77 1078700 30.5726 up down incorrect
FFIV.US F5 Networks Inc 20260105 0 263.79 275.15 262.28 272.06 1449648 272.06 up down incorrect
FFWM.US First Foundation Inc 20260105 0 6.14 6.285 6.084 6.12 365400 6.12 down down correct
FGBI.US First Guaranty Bancshares Inc 20260105 0 5.6 6.51 5.6 6.44 73886 6.44 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260105 0 15.71 16.46 15.675 16.46 5500 16.0739 up up correct
FGEN.US FibroGen Inc 20260105 0 8.9 9.3199 8.83 8.93 16982 8.93 up up correct
FHB.US First Hawaiian Inc 20260105 0 25.56 26.44 25.56 26.28 1298692 26.0181 up down incorrect
FHN.US PF 20260105 0 17.8 18.0003 17.8 17.94 6127 17.94 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260105 0 5.19 5.32 4.95 4.98 202035 4.98 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260105 0 35.1 36.39 35.1 36.05 1126073 35.6156 up down incorrect
FINW.US FinWise Bancorp Common Stock 20260105 0 17.42 18 17.42 17.81 24233 17.81 up up correct
FISI.US Financial Institutions Inc 20260105 0 30.81 32.2 30.81 31.73 190850 31.3951 up up correct
FISV.US Fiserv Inc 20260105 0 65.19 68.03 64.51 66.99 7127370 66.99 up up correct
FITB.US Fifth Third Bancorp 20260105 0 47.61 49.105 47.52 48.62 6428752 48.62 up up correct
FITBI.US Fifth Third Bancorp 20260105 0 25.6 25.7037 25.6 25.655 44443 25.655 up up correct
FITBO.US Fifth Third Bancorp 20260105 0 19.61 19.77 19.56 19.58 83300 19.58 down down correct
FITBP.US Fifth Third Bancorp 20260105 0 24.75 24.85 24.5 24.54 16400 24.54 down down correct
FIVE.US Five Below Inc 20260105 0 193.82 197 192.24 196.64 1485566 196.64 up up correct
FIVN.US Five9 Inc 20260105 0 18.45 19.8 18.41 19.02 1834774 19.02 up up correct
FIZZ.US National Beverage Corp 20260105 0 31.6 31.96 31.21 31.8 476849 31.8 up up correct
FKWL.US Franklin Wireless Corp 20260105 0 4.22 4.32 4.22 4.27 4500 4.27 up up correct
FLEX.US Flex Ltd 20260105 0 64.59 65.28 61.35 61.75 3390286 61.75 down up incorrect
FLGC.US Flora Growth Corp 20260105 0 6.85 7.41 6.69 7.41 10747 7.41 up down incorrect
FLGT.US Fulgent Genetics Inc 20260105 0 25.5 25.85 25.32 25.37 225100 25.37 down up incorrect
FLL.US Full House Resorts Inc 20260105 0 2.53 2.685 2.53 2.62 130091 2.62 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260105 0 23.13 23.57 21.71 22.25 3825900 22.25 down down correct
FLNT.US Fluent Inc 20260105 0 2.56 2.72 2.55 2.64 36139 2.64 up up correct
FLUX.US Flux Power Holdings Inc 20260105 0 1.48 1.66 1.42 1.58 423700 1.58 up up correct
FLWS.US 1 20260105 0 3.69 3.985 3.6 3.94 639209 3.94 up down incorrect
FLXN.US Flexion Therapeutics Inc 20260105 0 25.46 25.48 25.421 25.465 1800 25.3513 up down incorrect
FLXS.US Flexsteel Industries Inc 20260105 0 39.87 41.43 39.585 40.46 17151 40.46 up down incorrect
FLYW.US Flywire Corporation 20260105 0 13.9 14.32 13.82 14.16 898288 14.16 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260105 0 24.24 24.93 24.1 24.41 27653 24.41 up up correct
FMBH.US First Mid Bancshares Inc 20260105 0 38.55 39.94 38.15 39.24 104724 39.013 up up correct
FMNB.US Farmers National Banc Corp 20260105 0 13.25 13.61 13.24 13.4 217445 13.2315 up up correct
FNCH.US Finch Therapeutics Group Inc 20260105 0 13.49 13.49 13.49 13.49 900 13.49
FNKO.US Funko Inc 20260105 0 3.36 3.62 3.2946 3.43 742971 3.43 up up correct
FNLC.US The First Bancorp Inc 20260105 0 26.46 27.925 26.43 27.56 53573 27.19 up up correct
FNWB.US First Northwest Bancorp 20260105 0 9.305 9.4 9.26 9.29 48358 9.29 down down correct
FNWD.US Finward Bancorp Common Stock 20260105 0 35.37 35.935 34.83 34.83 18517 34.83 down down correct
FOLD.US Amicus Therapeutics Inc 20260105 0 14.25 14.26 14.205 14.25 38443406 14.25
FONR.US FONAR Corporation 20260105 0 18.52 18.54 18.5 18.51 277500 18.51 down up incorrect
FORA.US Forian Inc 20260105 0 2.15 2.15 2.1109 2.12 2987 2.12 down up incorrect
FORM.US FormFactor Inc 20260105 0 60.73 63.1 60.37 62.69 877711 62.69 up up correct
FORR.US Forrester Research Inc 20260105 0 8.12 8.35 7.86 8.15 128503 8.15 up up correct
FOSL.US Fossil Group Inc 20260105 0 3.82 3.8768 3.69 3.79 233126 3.79 down down correct
FOX.US Fox Corporation 20260105 0 65.85 68.14 65.755 67.76 1692300 67.3978 up up correct
FOXA.US Fox Corporation 20260105 0 73.64 76.31 73.64 75.67 4409700 75.3006 up up correct
FOXF.US Fox Factory Holding Corp 20260105 0 17.28 17.89 17.25 17.54 984280 17.54 up up correct
FRAF.US Franklin Financial Services Corporation 20260105 0 49 51.05 48.9 50.14 183200 49.7903 up up correct
FRBA.US First Bank 20260105 0 16.08 16.844 16.08 16.66 96045 16.5722 up up correct
FRHC.US Freedom Holding Corp 20260105 0 124.8 130.25 123.69 130.25 129500 130.25 up up correct
FRME.US First Merchants Corporation 20260105 0 37.33 38.69 37.29 38.17 302537 37.8135 up up correct
FROG.US JFrog Ltd 20260105 0 59.35 60.55 58.76 58.87 1506900 58.87 down down correct
FROPX.US FROPX 20260105 0 16.06 16.06 16.06 16.06 0 15.6628
FRPH.US FRP Holdings Inc 20260105 0 22.77 23.3699 22.77 23.13 56308 23.13 up up correct
FRPT.US Freshpet Inc 20260105 0 60.22 61.4999 59.97 60.14 803571 60.14 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260105 0 11.585 11.9 11.46 11.62 2955465 11.62 up up correct
FRST.US Primis Financial Corp 20260105 0 12.95 13.46 12.95 13.22 49997 13.1256 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260105 0 1.45 1.49 1.4101 1.45 53514 4.35
FSBC.US Five Star Bancorp 20260105 0 35.65 36.83 35.65 36.44 74949 36.2101 up up correct
FSBW.US FS Bancorp Inc 20260105 0 41.55 41.75 40.74 41.15 7903 40.8731 down down correct
FSEA.US First Seacoast Bancorp 20260105 0 12.96 13 12.57 12.57 1005 12.57 down down correct
FSFG.US First Savings Financial Group Inc 20260105 0 32 32.77 32 32.36 14756 32.36 up up correct
FSLR.US First Solar Inc 20260105 0 278.39 280.5 263.23 272 2006817 272 down down correct
FSTR.US L.B. Foster Company 20260105 0 26.98 28.17 26.98 27.55 18012 27.55 up up correct
FSV.US FirstService Corporation 20260105 0 150.97 154.6933 149.335 152.97 110560 152.97 up down incorrect
FTCI.US FTC Solar Inc 20260105 0 12.49 12.64 11.71 12.5 116251 12.5 up down incorrect
FTDR.US Frontdoor Inc 20260105 0 56.62 59.31 56.4 58.73 502865 58.73 up up correct
FTEK.US Fuel Tech Inc 20260105 0 1.71 1.75 1.65 1.69 285896 1.69 down down correct
FTFT.US Future FinTech Group Inc 20260105 0 0.8 0.84 0.78 0.83 16100 3.32 up up correct
FTHM.US Fathom Holdings Inc 20260105 0 0.9 0.97 0.9 0.92 141263 0.92 up up correct
FTNT.US Fortinet Inc 20260105 0 78.51 79.9 77.8301 77.94 6068153 77.94 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260105 0 8.7 8.7 8.64 8.65 77400 8.5917 down down correct
FULC.US Fulcrum Therapeutics Inc 20260105 0 10.92 11.01 10.54 10.84 559000 10.84 down down correct
FULT.US Fulton Financial Corporation 20260105 0 19.45 20.045 19.45 19.89 1455705 19.89 up up correct
FULTP.US Fulton Financial Corporation 20260105 0 19.1 19.1 18.84 19.06 11100 19.06 down down correct
FUNC.US First United Corporation 20260105 0 37.515 38.11 36.91 37.33 25328 37.0841 down down correct
FUND.US Sprott Focus Trust Inc 20260105 0 8.72 8.83 8.72 8.78 17900 8.6588 up up correct
FUSB.US First US Bancshares Inc 20260105 0 13.503 13.6 13.5 13.5 3466 13.437 down down correct
FUTU.US Futu Holdings Limited 20260105 0 179.485 181.95 173.85 181.02 1515779 181.02 up up correct
FVCB.US FVCBankcorp Inc 20260105 0 13.95 14.24 13.82 13.83 68933 13.7743 down down correct
FWONA.US Formula One Group 20260105 0 89.18 90.56 88.22 90.01 146700 90.01 up up correct
FWONK.US Formula One Group 20260105 0 97.59 98.92 97.315 98.25 966700 98.25 up up correct
FWRD.US Forward Air Corporation 20260105 0 26 26.29 25.41 25.45 563657 25.45 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260105 0 15.32 16.2899 15.32 16.07 1711781 16.07 up up correct
FXNC.US First National Corporation 20260105 0 24.49 25.205 24.49 24.595 47655 24.4416 up up correct
FYBR.US Frontier Communications Parent Inc 20260105 0 38.1 38.135 38.06 38.06 4159521 38.06 down down correct
GABC.US German American Bancorp Inc 20260105 0 38.74 40.14 38.74 39.59 189165 39.3117 up up correct
GAIA.US Gaia Inc 20260105 0 3.49 3.6 3.41 3.51 81897 3.51 up down incorrect
GAIN.US Gladstone Investment Corporation 20260105 0 13.91 14.12 13.91 13.99 205700 13.8291 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260105 0 25.11 25.17 25.1 25.1401 10661 25.1401 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260105 0 23.97 24.06 23.8732 23.8732 8370 23.8732 down up incorrect
GALT.US Galectin Therapeutics Inc 20260105 0 4.06 4.17 3.8 3.88 604100 3.88 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260105 0 5.3 5.565 5.29 5.43 450941 5.43 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260105 0 0.443 0.506 0.435 0.471 2077300 0.471 up up correct
GANX.US Gain Therapeutics Inc 20260105 0 3.23 3.27 2.83 2.97 1226542 2.97 down down correct
GASS.US StealthGas Inc 20260105 0 7.11 7.32 7.1 7.19 226740 7.19 up up correct
GBCI.US Glacier Bancorp Inc 20260105 0 44.38 46.67 44.38 45.97 1038000 45.97 up up correct
GBDC.US Golub Capital BDC Inc 20260105 0 13.55 13.94 13.55 13.8 2223200 13.4246 up up correct
GBIO.US Generation Bio Co 20260105 0 5.42 5.45 5.34 5.4 52499 5.4 down down correct
GBLI.US Global Indemnity Group LLC 20260105 0 28 28.45 27.93 28.21 2600 28.21 up up correct
GBNY.US Generations Bancorp NY Inc 20260105 0 17.809 17.94 17.8 17.94 3500 17.94 up up correct
GCBC.US Greene County Bancorp Inc 20260105 0 21.91 22.57 21.91 22.33 10116 22.2353 up up correct
GCMG.US GCM Grosvenor Inc 20260105 0 11.3 11.705 11.3 11.6 465100 11.4798 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260105 0 22.3 22.3 22.3 22.3 0 22.3
GDEN.US Golden Entertainment Inc 20260105 0 27.25 27.72 27.125 27.24 203130 27.24 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260105 0 15.3563 15.3563 15.3563 15.3563 877 15.3563
GDEVW.US Nexters Inc. Warrant 20260105 0 0.0223 0.0224 0.0202 0.0224 2000 0.0224 up up correct
GDRX.US GoodRx Holdings Inc 20260105 0 2.785 2.905 2.735 2.83 3061344 2.83 up up correct
GDS.US GDS Holdings Limited 20260105 0 37.8 38 36.91 37.53 1185252 37.53 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260105 0 8.82 9.38 8.82 9.37 802128 9.37 up up correct
GECC.US Great Elm Capital Corporation 20260105 0 6.9 7.0499 6.85 6.9 41571 6.9
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260105 0 25 25 25 25 0 24.6371
GEG.US Great Elm Group Inc 20260105 0 2.45 2.54 2.45 2.51 11100 2.51 up down incorrect
GENC.US Gencor Industries Inc 20260105 0 13.21 13.545 13.13 13.13 37363 13.13 down up incorrect
GEOS.US Geospace Technologies Corporation 20260105 0 18.14 19.54 18.0967 18.94 171833 18.94 up up correct
GERN.US Geron Corporation 20260105 0 1.32 1.34 1.3 1.32 3475186 1.32
GEVO.US Gevo Inc 20260105 0 2.09 2.13 2.0511 2.11 2891864 2.11 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260105 0 0.65 0.676 0.644 0.669 322400 0.669 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260105 0 0.149 0.1593 0.1044 0.1367 8500 0.1367 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260105 0 37.49 38.13 37.065 37.13 2964772 37.13 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260105 0 53.79 56.36 53.41 56 1018200 55.6599 up up correct
GH.US Guardant Health Inc 20260105 0 101.1 103.55 97.31 101.87 2909456 101.87 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260105 0 18.816 19 15 15.46 5580174 15.46 down down correct
GIFI.US Gulf Island Fabrication Inc 20260105 0 11.97 12 11.95 11.95 600182 11.95 down down correct
GIGGU.US GigCapital4 Inc 20260105 0 10.58 10.58 10.58 10.58 100 10.58
GIGGW.US GigCapital4 Inc 20260105 0 0.42 0.487 0.42 0.487 16699 0.487 up up correct
GIGM.US GigaMedia Limited 20260105 0 1.51 1.5499 1.48 1.515 2096 1.515 up up correct
GIII.US G 20260105 0 29.43 29.8 29.11 29.19 456139 29.19 down down correct
GILD.US Gilead Sciences Inc 20260105 0 120.77 121 116.88 118.3 7039100 117.632 down down correct
GILT.US Gilat Satellite Networks Ltd 20260105 0 13.76 14.478 13.39 14.31 962009 14.31 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260105 0 0.6581 0.684 0.6354 0.6481 24574 0.6481 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260105 0 0.064 0.064 0.0639 0.064 2004 0.064
GIREX.US Griffin Institutional Access Real Estate 20260105 0 24.1 24.1 24.1 24.1 0 24.1
GLAD.US Gladstone Capital Corporation 20260105 0 20.68 21.08 20.68 20.84 148349 20.5242 up up correct
GLBE.US Global 20260105 0 37.89 39.545 37.55 38.4 920870 38.4 up up correct
GLBS.US Globus Maritime Limited 20260105 0 1.66 1.82 1.65 1.73 104400 1.73 up up correct
GLBZ.US Glen Burnie Bancorp 20260105 0 4.42 4.5 4.41 4.43 11535 4.43 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260105 0 13.27 13.8 13.27 13.67 587244 13.67 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260105 0 0.823 0.8798 0.8 0.8425 282529 0.8425 up down incorrect
GLNG.US Golar LNG Limited 20260105 0 38.5 38.61 37.64 38.13 963000 37.9275 down down correct
GLPG.US Galapagos NV 20260105 0 32.86 32.91 31.71 32.74 244470 32.74 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260105 0 44.3 45.18 43.96 45.06 3321500 44.3332 up up correct
GLRE.US Greenlight Capital Re Ltd 20260105 0 14.07 14.53 14.07 14.39 131161 14.39 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260105 0 23.64 23.64 23.64 23.64 0 23.64
GLSI.US Greenwich LifeSciences Inc 20260105 0 19.72 21.8696 18.69 21.21 379376 21.21 up up correct
GLTO.US Galecto Inc 20260105 0 21.82 22.6 20.785 21.26 38311 21.26 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260105 0 15.17 15.4875 13.76 14.4 947812 14.4 down down correct
GMBL.US Esports Entertainment Group Inc 20260105 0 0.222 0.25 0.222 0.226 3300 0.226 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260105 0 0.025 0.025 0.025 0.025 0 0.025
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260105 0 23.04 23.04 23.04 23.04 0 23.04
GNFT.US Genfit SA 20260105 0 6.1275 6.1275 6.1275 6.1275 160 6.1275
GNLN.US Greenlane Holdings Inc 20260105 0 1.67 1.752 1.58 1.66 98200 1.66 down down correct
GNPX.US Genprex Inc 20260105 0 1.82 1.86 1.77 1.8 197360 1.8 down down correct
GNSS.US Genasys Inc 20260105 0 2.17 2.23 2.13 2.16 124311 2.16 down down correct
GNTX.US Gentex Corporation 20260105 0 23.66 24.445 23.66 24.31 2522061 24.1908 up up correct
GO.US Grocery Outlet Holding Corp 20260105 0 10.14 10.26 9.74 9.85 3466900 9.85 down down correct
GOCO.US GoHealth Inc 20260105 0 2.3889 2.5103 2.36 2.37 35917 2.37 down down correct
GOGO.US Gogo Inc 20260105 0 4.8 5.15 4.8 4.95 3013420 4.95 up down incorrect
GOOD.US Gladstone Commercial Corporation 20260105 0 10.8 11.025 10.732 10.87 622548 10.6835 up up correct
GOODN.US Gladstone Commercial Corporation 20260105 0 22.75 22.75 22.69 22.69 2400 22.4202 down down correct
GOOG.US Alphabet Inc 20260105 0 317.695 319.25 315.249 317.32 19934000 317.0966 down down correct
GOOGL.US Alphabet Inc 20260105 0 317.66 319.02 314.63 316.54 30195600 316.3173 down down correct
GOSS.US Gossamer Bio Inc 20260105 0 2.91 2.97 2.725 2.74 4470100 2.74 down down correct
GOVX.US GeoVax Labs Inc 20260105 0 0.195 0.204 0.184 0.19 117384 4.75 down down correct
GP.US GreenPower Motor Company Inc 20260105 0 0.817 0.817 0.78 0.81 6800 0.81 down down correct
GPRE.US Green Plains Inc 20260105 0 10.46 10.7799 9.5001 9.89 1223055 9.89 down down correct
GPRO.US GoPro Inc 20260105 0 1.45 1.52 1.43 1.5 2112183 1.5 up up correct
GRBK.US Green Brick Partners Inc 20260105 0 62.76 64.53 62.7 63.67 210600 63.67 up up correct
GREE.US Greenidge Generation Holdings Inc 20260105 0 1.67 1.75 1.64 1.69 217900 1.69 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260105 0 18.64 18.64 18.64 18.64 800 18.1858
GRFS.US Grifols S.A 20260105 0 9.32 9.415 9.25 9.32 377185 9.32
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260105 0 24.74 24.74 24.74 24.74 0 24.74
GRIN.US Grindrod Shipping Holdings Ltd 20260105 0 28.42 28.626 28.42 28.605 3800 28.5803 up up correct
GRMN.US Garmin Ltd 20260105 0 201.47 206.07 201.47 203.76 946200 202.9821 up up correct
GRNQ.US Greenpro Capital Corp 20260105 0 1.83 1.83 1.78 1.79 8777 1.79 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260105 0 2.44 2.5 2.44 2.48 15251 2.4662 up up correct
GRPN.US Groupon Inc 20260105 0 17.42 17.86 16.71 16.74 1140600 16.74 down down correct
GRTX.US Galera Therapeutics Inc 20260105 0 0.022 0.0249 0.022 0.0235 27154 0.0235 up up correct
GRVY.US Gravity Co. Ltd 20260105 0 58.25 59.3 58.13 59.3 6600 59.3 up up correct
GRWG.US GrowGeneration Corp 20260105 0 1.54 1.565 1.485 1.5 396752 1.5 down up incorrect
GSBC.US Great Southern Bancorp Inc 20260105 0 61.58 62.91 61.58 61.96 42075 61.96 up down incorrect
GSHD.US Goosehead Insurance Inc 20260105 0 69.41 73.73 69 72.62 261690 72.62 up up correct
GSIT.US GSI Technology Inc 20260105 0 6.86 7.57 6.85 7.43 1677542 7.43 up up correct
GSM.US Ferroglobe PLC 20260105 0 4.66 4.95 4.62 4.85 755211 4.85 up up correct
GSRDX.US GSRDX 20260105 0 7.3 7.3 7.3 7.3 0 7.3
GSREX.US GSREX 20260105 0 7.3 7.3 7.3 7.3 0 7.3
GSRHX.US GSRHX 20260105 0 7.76 7.76 7.76 7.76 0 7.76
GSRJX.US GSRJX 20260105 0 7.31 7.31 7.31 7.31 0 7.31
GSRQX.US GSRQX 20260105 0 7.46 7.46 7.46 7.46 0 7.46
GT.US The Goodyear Tire & Rubber Company 20260105 0 8.92 8.96 8.7 8.84 5790000 8.84 down down correct
GTBP.US GT Biopharma Inc 20260105 0 0.855 0.858 0.762 0.8 2040700 0.8 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260105 0 0.6747 0.7841 0.6615 0.7808 1314575 0.7808 up up correct
GTIM.US Good Times Restaurants Inc 20260105 0 1.2 1.25 1.19 1.23 96734 1.23 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260105 0 36.25 37.56 36.18 37.51 4100900 37.51 up up correct
GTX.US Garrett Motion Inc 20260105 0 17.405 18.02 17.274 17.96 2418800 17.8894 up up correct
GURE.US Gulf Resources Inc 20260105 0 3.82 4.15 3.47 4.13 24675 4.13 up up correct
GWRS.US Global Water Resources Inc 20260105 0 8.44 8.67 8.4001 8.64 110844 8.5921 up up correct
GYRO.US Gyrodyne LLC 20260105 0 9.24 9.24 9.24 9.24 0 9.24
HAFC.US Hanmi Financial Corporation 20260105 0 26.79 27.66 26.79 27.45 349277 27.1764 up up correct
HAIN.US The Hain Celestial Group Inc 20260105 0 1.04 1.22 1.02 1.11 5282385 1.11 up up correct
HALL.US Hallmark Financial Services Inc 20260105 0 0.077 0.077 0.077 0.077 0 0.077
HALO.US Halozyme Therapeutics Inc 20260105 0 70.66 71.65 69.18 71.2 2899100 71.2 up up correct
HAS.US Hasbro Inc 20260105 0 82.81 86.51 82.65 85.58 1751100 84.994 up up correct
HBAN.US Huntington Bancshares Incorporated 20260105 0 17.41 18.1 17.41 17.88 19140410 17.88 up up correct
HBANM.US Huntington Bancshares Incorporated 20260105 0 22.4 22.499 22.3 22.44 17100 22.0924 up up correct
HBANP.US Huntington Bancshares Incorporated 20260105 0 17.31 17.5 17.292 17.46 128057 17.46 up up correct
HBCP.US Home Bancorp Inc 20260105 0 58.3 59.37 57.87 58.03 19294 57.7446 down down correct
HBIO.US Harvard Bioscience Inc 20260105 0 0.676 0.7097 0.6468 0.6834 298674 0.6834 up up correct
HBNC.US Horizon Bancorp Inc 20260105 0 16.51 17.13 16.51 16.86 315349 16.86 up up correct
HBT.US HBT Financial Inc 20260105 0 25.57 26.82 25.55 26.18 32300 25.976 up up correct
HCAT.US Health Catalyst Inc 20260105 0 2.28 2.33 2.23 2.29 547286 2.29 up up correct
HCKT.US The Hackett Group Inc 20260105 0 19.56 20.16 19.45 19.84 236119 19.84 up down incorrect
HCM.US HUTCHMED (China) Limited 20260105 0 13.7 13.76 13.2 13.37 101580 13.37 down up incorrect
HCSG.US Healthcare Services Group Inc 20260105 0 17.27 18.3 17.26 18.065 782384 18.065 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260105 0 0.636 0.64 0.49 0.546 29715 32.76 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260105 0 1.12 1.24 1.09 1.11 75651 1.11 down down correct
HDSN.US Hudson Technologies Inc 20260105 0 6.83 7.08 6.83 6.98 216483 6.98 up up correct
HELE.US Helen of Troy Limited 20260105 0 20.48 21.64 20.26 20.77 638119 20.77 up up correct
HEPS.US D 20260105 0 2.53 2.71 2.53 2.63 333085 2.63 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260105 0 17.85 17.85 17.45 17.48 1090 17.3506 down down correct
HFFG.US HF Foods Group Inc 20260105 0 2.2 2.29 2.17 2.27 172857 2.27 up up correct
HFWA.US Heritage Financial Corporation 20260105 0 23.61 24.46 23.61 24.09 186910 23.8675 up up correct
HGBL.US Heritage Global Inc 20260105 0 1.24 1.35 1.24 1.3 75800 1.3 up up correct
HIFS.US Hingham Institution for Savings 20260105 0 268.08 302.01 268.08 295.16 77695 295.16 up up correct
HIHO.US Highway Holdings Limited 20260105 0 1.35 1.48 1.34 1.4 178199 1.4 up down incorrect
HIMX.US Himax Technologies Inc 20260105 0 8.75 8.8 8.39 8.43 1224911 8.43 down up incorrect
HITI.US High Tide Inc. Common Shares 20260105 0 2.8 2.88 2.75 2.75 328831 2.75 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260105 0 2.955 3.01 2.86 2.99 13711300 2.99 up down incorrect
HLIT.US Harmonic Inc 20260105 0 10.01 10.2 9.9302 10.03 1029966 10.03 up down incorrect
HLMN.US Hillman Solutions Corp 20260105 0 8.72 9.5 8.66 9.27 2284501 9.27 up down incorrect
HLNE.US Hamilton Lane Incorporated 20260105 0 137.02 147.62 136.9 144.7 940290 144.7 up down incorrect
HNNA.US Hennessy Advisors Inc 20260105 0 9.65 10.0495 9.4172 9.6 75463 9.4571 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260105 0 25 25 25 25 0 24.6965
HNRG.US Hallador Energy Company 20260105 0 19.53 19.8 18.68 19.38 518921 19.38 down down correct
HNST.US The Honest Company Inc 20260105 0 2.63 2.71 2.62 2.63 2473491 2.63
HOFT.US Hooker Furniture Corporation 20260105 0 11.05 11.11 10.935 11.1 18224 11.1 up up correct
HOLX.US Hologic Inc 20260105 0 74.52 74.89 74.51 74.75 3299340 74.75 up up correct
HON.US Honeywell International Inc 20260105 0 195.8 201.78 194.92 201.09 3846200 200.0966 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260105 0 117.92 123.42 117.55 123.24 26231000 123.24 up up correct
HOOK.US HOOKIPA Pharma Inc 20260105 0 0.884 0.893 0.884 0.893 400 0.893 up up correct
HOPE.US Hope Bancorp Inc 20260105 0 10.97 11.405 10.97 11.23 2400033 11.1049 up up correct
HOTH.US Hoth Therapeutics Inc 20260105 0 1.07 1.078 1.03 1.06 153500 1.06 down down correct
HOWL.US Werewolf Therapeutics Inc 20260105 0 0.6417 0.657 0.6322 0.6444 322645 0.6444 up up correct
HPK.US HighPeak Energy Inc 20260105 0 4.6 4.7 4.265 4.37 970178 4.37 down down correct
HQI.US HireQuest Inc 20260105 0 10.72 11.88 10.72 10.84 43100 10.7842 up up correct
HQY.US HealthEquity Inc 20260105 0 90.96 94.34 90.565 93.47 823568 93.47 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260105 0 37.18 37.26 35.42 36.75 1099600 36.75 down down correct
HROW.US Harrow Health Inc 20260105 0 51.28 54.81 50.69 54.8 1394100 54.8 up up correct
HRTX.US Heron Therapeutics Inc 20260105 0 1.27 1.28 1.18 1.24 1845462 1.24 down down correct
HRZN.US Horizon Technology Finance Corporation 20260105 0 6.63 6.71 6.61 6.69 758097 6.4729 up up correct
HSDT.US Helius Medical Technologies Inc 20260105 0 3.27 3.68 3.16 3.35 902600 3.35 up up correct
HSIC.US Henry Schein Inc 20260105 0 76.73 78.56 76.73 78.54 1287193 78.54 up up correct
HST.US Host Hotels & Resorts Inc 20260105 0 18.14 18.27 17.93 18.12 9227400 18.12 down down correct
HSTM.US HealthStream Inc 20260105 0 22.74 23.28 22.71 23.03 907771 22.9938 up up correct
HTBK.US Heritage Commerce Corp 20260105 0 12.06 12.505 12.06 12.34 1076512 12.2206 up up correct
HTHT.US Huazhu Group Limited 20260105 0 47.89 48.8 47.4 48.56 1032967 48.56 up up correct
HTLD.US Heartland Express Inc 20260105 0 9.65 10.08 9.615 9.84 797162 9.84 up up correct
HTOO.US Fusion Fuel Green PLC 20260105 0 3.61 3.81 3.588 3.75 20900 3.75 up up correct
HUBG.US Hub Group Inc 20260105 0 42.62 44.54 42.62 44.14 1017000 43.9819 up up correct
HUDI.US Huadi International Group Co. Ltd 20260105 0 1.19 1.3 1.18 1.21 65671 1.21 up up correct
HUIZ.US Huize Holding Limited 20260105 0 2.78 2.85 2.375 2.38 27000 2.38 down down correct
HUMA.US Humacyte Inc 20260105 0 1.01 1.08 1.01 1.06 5780073 1.06 up up correct
HUMAW.US Humacyte Inc 20260105 0 0.0882 0.1075 0.0861 0.1054 17669 0.1054 up up correct
HURC.US Hurco Companies Inc 20260105 0 16.26 17.372 16.145 16.87 83058 16.87 up down incorrect
HURN.US Huron Consulting Group Inc 20260105 0 170.89 182.68 170.89 180.92 173607 180.92 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260105 0 52.98 59.76 52.75 58.25 9875411 58.25 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20260105 0 33.7 34.7875 33.7 33.8 7259 33.5831 up up correct
HWC.US Hancock Whitney Corporation 20260105 0 64.33 67.08 62.68 66.37 675000 65.8686 up up correct
HWCPZ.US HWCPZ 20260105 0 23.41 23.42 23.2 23.26 13600 22.8831 down down correct
HWKN.US Hawkins Inc 20260105 0 145.1 153.05 145 150.06 149833 149.8622 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260105 0 11.43 11.43 11.43 11.43 153 11.43
HYFM.US Hydrofarm Holdings Group Inc 20260105 0 1.69 2.2 1.68 1.99 229000 1.99 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260105 0 25.1 28.99 25.04 28.15 6654100 28.15 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260105 0 11.98 12.735 11.8616 12.56 1146197 12.56 up up correct
IBCP.US Independent Bank Corporation 20260105 0 32.12 33.27 32.12 32.84 226094 32.4309 up up correct
IBEX.US IBEX Limited 20260105 0 36.33 37.605 36.0045 37.3 103860 37.3 up up correct
IBKR.US Interactive Brokers Group Inc 20260105 0 67.95 71.69 67.85 71.57 5283100 71.4932 up up correct
IBOC.US International Bancshares Corporation 20260105 0 66.75 68.915 66.59 68.22 262884 67.5321 up up correct
IBRX.US ImmunityBio Inc 20260105 0 2.05 2.096 2.03 2.08 9788500 2.08 up up correct
ICCC.US ImmuCell Corporation 20260105 0 5.88 6.115 5.8 6.05 21934 6.05 up up correct
ICCM.US Icecure Medical 20260105 0 0.651 0.67 0.62 0.65 215584 0.65 down down correct
ICFI.US ICF International Inc 20260105 0 85.31 89.65 84.96 88.72 88465 88.72 up up correct
ICHR.US Ichor Holdings Ltd 20260105 0 20.99 22.03 20.82 20.94 684097 20.94 down up incorrect
ICLR.US ICON Public Limited Company 20260105 0 186.54 198.24 186 197.58 1138624 197.58 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20260105 0 2.7 2.77 2.698 2.76 9100 2.76 up down incorrect
ICUI.US ICU Medical Inc 20260105 0 137.43 147.19 137.43 144.12 220016 144.12 up up correct
IDCC.US InterDigital Inc 20260105 0 326.75 336.25 325.21 335.84 281247 335.0915 up up correct
IDN.US Intellicheck Inc 20260105 0 6.67 6.7402 6.3 6.37 229190 6.37 down down correct
IDXX.US IDEXX Laboratories Inc 20260105 0 670.21 684.96 667.655 682.23 518955 682.23 up up correct
IDYA.US IDEAYA Biosciences Inc 20260105 0 33.7 35.025 32.59 34.94 1143500 34.94 up up correct
IEP.US Icahn Enterprises L.P 20260105 0 7.5 7.93 7.5 7.77 2481900 7.291 up up correct
IESC.US IES Holdings Inc 20260105 0 412.81 431.63 412.81 424.86 138871 424.86 up up correct
IFBD.US Infobird Co. Ltd 20260105 0 1.01 1.0499 1.01 1.0404 4415 1.0404 up up correct
IFMK.US iFresh Inc 20260105 0 0.0001 0.0001 0.0001 0.0001 140 0.0001
IFRX.US InflaRx N.V 20260105 0 1.09 1.16 1.08 1.14 503595 1.14 up up correct
IGIC.US International General Insurance Holdings Ltd 20260105 0 25.03 25.415 24.6 24.98 29910 24.9273 down down correct
IHRT.US iHeartMedia Inc 20260105 0 4.14 4.275 4.08 4.1 450284 4.1 down down correct
III.US Information Services Group Inc 20260105 0 5.59 5.945 5.57 5.87 406090 5.87 up up correct
IIIV.US i3 Verticals Inc 20260105 0 25.25 26.52 25.25 26.37 207878 26.37 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260105 0 0.99 1.12 0.95 0.9918 573937 0.9918 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260105 0 0.235 0.235 0.229 0.229 1200 0.229 down down correct
IKT.US Inhibikase Therapeutics Inc 20260105 0 1.97 2.1591 1.96 2.01 842451 2.01 up up correct
ILMN.US Illumina Inc 20260105 0 134.36 141.54 134.36 141.33 2234000 141.33 up up correct
ILPT.US Industrial Logistics Properties Trust 20260105 0 5.51 5.58 5.47 5.57 439783 5.5202 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260105 0 9.71 9.72 9.71 9.72 400 9.72 up up correct
IMCC.US IM Cannabis Corp 20260105 0 1.56 1.56 1.38 1.45 53493 1.45 down down correct
IMCR.US Immunocore Holdings plc 20260105 0 33.7 34.42 32.695 32.75 536261 32.75 down down correct
IMKTA.US Ingles Markets Incorporated 20260105 0 69.41 70.825 69.165 69.3 94007 69.1339 down up incorrect
IMMP.US Immutep Limited 20260105 0 2.93 2.94 2.8 2.9 229463 2.9 down up incorrect
IMMR.US Immersion Corporation 20260105 0 6.43 6.54 6.2697 6.38 399254 6.3071 down down correct
IMNM.US Immunome Inc 20260105 0 20.83 20.85 19.33 19.71 2107300 19.71 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260105 0 29.7 30.4542 29.7 30.14 17890 30.14 up up correct
IMRA.US IMARA Inc 20260105 0 16.19 16.58 16.19 16.58 4117 16.0237 up up correct
IMRN.US Immuron Limited 20260105 0 0.82 0.85 0.82 0.82 33765 0.82
IMRX.US Immuneering Corporation 20260105 0 6.78 6.83 6.26 6.61 1454465 6.61 down up incorrect
IMTE.US Integrated Media Technology Limited 20260105 0 0.605 0.605 0.572 0.58 19200 0.58 down up incorrect
IMTX.US Immatics N.V 20260105 0 10.45 10.566 9.13 9.75 603062 9.75 down up incorrect
IMUX.US Immunic Inc 20260105 0 0.639 0.653 0.619 0.637 1608800 0.637 down up incorrect
IMVT.US Immunovant Inc 20260105 0 25.78 25.9 24.7 24.97 1930100 24.97 down down correct
IMXI.US International Money Express Inc 20260105 0 15.33 15.405 15.32 15.39 252824 15.39 up up correct
INAB.US IN8bio Inc. Common Stock 20260105 0 2.53 2.53 2.39 2.47 90642 2.47 down down correct
INBK.US First Internet Bancorp 20260105 0 20.44 21.78 20.44 21.11 55097 21.11 up up correct
INBKZ.US INBKZ 20260105 0 24.6 24.8 24.6 24.8 5900 24.294 up up correct
INBX.US Inhibrx Inc 20260105 0 74.87 77.485 74.75 76.88 156700 76.88 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260105 0 1.08 1.08 1.01 1.04 232744 1.04 down down correct
INCY.US Incyte Corporation 20260105 0 103 103.01 99.04 101.79 3051819 101.79 down down correct
INDB.US Independent Bank Corp 20260105 0 72.89 75.33 72.89 74.6 339600 74.6 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260105 0 3.72 3.78 3.605 3.66 3762100 3.66 down down correct
INDP.US Indaptus Therapeutics Inc 20260105 0 2.64 2.68 2.46 2.52 147100 2.52 down down correct
INGN.US Inogen Inc 20260105 0 6.63 6.78 6.59 6.65 156336 6.65 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260105 0 10.98 12.12 10.98 12.06 10600 12.06 up up correct
INM.US InMed Pharmaceuticals Inc 20260105 0 1.1 1.19 1.1 1.15 44281 1.15 up up correct
INMB.US INmune Bio Inc 20260105 0 1.57 1.57 1.47 1.49 353891 1.49 down down correct
INMD.US InMode Ltd 20260105 0 14.82 15.335 14.82 15.19 737513 15.19 up up correct
INNV.US InnovAge Holding Corp 20260105 0 5.24 5.48 5.17 5.48 92350 5.48 up up correct
INO.US Inovio Pharmaceuticals Inc 20260105 0 1.71 1.72 1.59 1.59 3478860 1.59 down up incorrect
INOD.US Innodata Inc 20260105 0 56 62.62 55.213 62.01 2164785 62.01 up down incorrect
INOV.US Inovalon Holdings Inc 20260105 0 34.882 34.94 34.882 34.917 2800 34.917 up down incorrect
INSE.US Inspired Entertainment Inc 20260105 0 8.95 9.24 8.89 9.21 94500 9.21 up up correct
INSG.US Inseego Corp 20260105 0 10.18 10.42 10.01 10.19 163500 10.19 up up correct
INSM.US Insmed Incorporated 20260105 0 176.12 176.12 167.39 175.2 2261800 175.2 down down correct
INTA.US Intapp Inc. Common Stock 20260105 0 43.87 44.77 42.47 42.65 585000 42.65 down down correct
INTC.US Intel Corporation 20260105 0 41.59 42.1 39.27 39.37 96665359 39.37 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260105 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260105 0 26.55 26.6 25 25.33 11000 25.33 down down correct
INTU.US Intuit Inc 20260105 0 629.46 639.52 619.7 633.84 2170690 632.6748 up up correct
INTZ.US Intrusion Inc 20260105 0 1.2 1.27 1.2 1.26 86581 1.26 up up correct
INVA.US Innoviva Inc 20260105 0 19.81 20.23 19.43 20.03 757031 20.03 up up correct
INVE.US Identiv Inc 20260105 0 3.68 3.7617 3.52 3.59 34242 3.59 down down correct
INVZ.US Innoviz Technologies Ltd 20260105 0 1.08 1.25 1.055 1.23 12847970 1.23 up up correct
INVZW.US Innoviz Technologies Ltd 20260105 0 0.02 0.0339 0.02 0.0338 17800 0.0338 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20260105 0 0.6766 0.6957 0.61 0.61 982025 0.61 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260105 0 79.18 79.42 76.0764 78.53 1448687 78.53 down down correct
IOSP.US Innospec Inc 20260105 0 76.08 78.895 76.08 78.23 215906 78.23 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260105 0 2.52 2.57 2.41 2.45 14074000 2.45 down down correct
IPAR.US Inter Parfums Inc 20260105 0 85.05 87.89 85.05 85.65 374273 85.65 up up correct
IPDN.US Professional Diversity Network Inc 20260105 0 1.34 1.43 1.29 1.29 109347 1.29 down down correct
IPGP.US IPG Photonics Corporation 20260105 0 75.51 77.25 75.17 76.85 464852 76.85 up up correct
IPHA.US Innate Pharma S.A 20260105 0 1.79 1.79 1.77 1.77 2610 1.77 down down correct
IPSC.US Century Therapeutics Inc. 20260105 0 0.9899 1.02 0.9641 0.9944 1146612 0.9944 up up correct
IPW.US iPower Inc. 20260105 0 7.77 8.3025 7.6 7.775 20346 7.775 up up correct
IPWR.US Ideal Power Inc 20260105 0 3.44 3.63 3.255 3.49 44600 3.49 up up correct
IQ.US iQIYI Inc 20260105 0 2.05 2.14 2.05 2.1 13650620 2.1 up up correct
IRDM.US Iridium Communications Inc 20260105 0 17.77 18.5 17.66 18.1 1533029 18.1 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260105 0 44.8 48.3 44.17 48.24 47924800 48.24 up up correct
IRIX.US IRIDEX Corporation 20260105 0 1.18 1.2291 1.18 1.22 31534 1.22 up up correct
IRMD.US IRadimed Corporation 20260105 0 94.97 100.01 94.54 98.3 164717 98.1102 up up correct
IROQ.US IF Bancorp Inc 20260105 0 26.82 26.82 26.7 26.75 3347 26.75 down down correct
IRTC.US iRhythm Technologies Inc 20260105 0 176.53 186.45 175.84 184.39 327882 184.39 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260105 0 4.515 5.02 4.5 4.59 13464890 4.59 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260105 0 0.2702 0.303 0.2651 0.294 1988552 0.294 up down incorrect
ISRG.US Intuitive Surgical Inc 20260105 0 561.15 567.08 558 566.38 1394989 566.38 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20260105 0 19.065 19.8 18.86 19.23 687044 19.23 up down incorrect
ISTR.US Investar Holding Corporation 20260105 0 26.21 27.25 26.2 26.79 40190 26.79 up up correct
ITIC.US Investors Title Company 20260105 0 251.36 258.45 251.36 254.61 25528 254.61 up up correct
ITRI.US Itron Inc 20260105 0 94.8 97.9796 94.48 96.73 520631 96.73 up up correct
ITRM.US Iterum Therapeutics plc 20260105 0 0.322 0.373 0.317 0.354 1719600 0.354 up up correct
ITRN.US Ituran Location and Control Ltd 20260105 0 42.78 44.625 42.77 44.44 166048 44.44 up up correct
IVA.US Inventiva S.A 20260105 0 4.7744 4.79 4.6 4.6 280429 4.6 down down correct
IZEA.US IZEA Worldwide Inc 20260105 0 4.61 4.6849 4.55 4.6 39631 4.6 down up incorrect
JACK.US Jack in the Box Inc 20260105 0 18.78 19.355 18.63 18.98 499747 18.98 up up correct
JAGX.US Jaguar Health Inc 20260105 0 1.01 1.038 0.982 1.03 168900 1.03 up up correct
JAKK.US JAKKS Pacific Inc 20260105 0 17.27 17.52 17.18 17.23 59904 17.0357 down down correct
JAMF.US Jamf Holding Corp 20260105 0 13 13.02 13 13.01 1434484 13.01 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260105 0 13.57 13.785 13.28 13.75 2169100 13.75 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260105 0 172.75 175.8 171.14 174.39 1348500 174.39 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260105 0 197.29 203.36 196.565 202.02 957062 201.6164 up up correct
JBLU.US JetBlue Airways Corporation 20260105 0 4.59 4.815 4.57 4.8 14947540 4.8 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260105 0 69.53 70.15 69.01 69.82 54563 69.82 up up correct
JD.US JD.com Inc 20260105 0 29.12 29.865 28.86 29.65 11039000 29.65 up up correct
JFIN.US Jiayin Group Inc 20260105 0 6.12 6.7117 6.12 6.58 123237 6.58 up up correct
JFU.US 9F Inc 20260105 0 5.16 6.0099 5.16 5.99 9042 5.99 up up correct
JG.US Aurora Mobile Limited 20260105 0 6.28 6.45 6.28 6.45 1965 6.45 up up correct
JJSF.US J & J Snack Foods Corp 20260105 0 90.29 91.5499 89.85 89.88 216699 89.88 down down correct
JKHY.US Jack Henry & Associates Inc 20260105 0 178 182.49 176.48 181.46 602500 180.8028 up down incorrect
JOUT.US Johnson Outdoors Inc 20260105 0 43.59 44.11 43 43.49 49627 43.1671 down down correct
JPM.US PM 20260105 0 18.51 18.5622 18.43 18.43 174625 18.1721 down down correct
JRSH.US Jerash Holdings (US) Inc 20260105 0 3.04 3.14 3.04 3.1 38193 3.0517 up up correct
JRVR.US James River Group Holdings Ltd 20260105 0 6.14 6.24 6.04 6.14 229169 6.1305
JSM.US Navient Corporation SR NT 6% 121543 20260105 0 20 20.17 19.6393 19.77 14546 19.3802 down down correct
JSPR.US Jasper Therapeutics Inc 20260105 0 1.84 1.92 1.815 1.83 332400 1.83 down down correct
JSPRW.US Jasper Therapeutics Inc 20260105 0 0.0738 0.079 0.0553 0.07 13078 0.07 down down correct
JVA.US Coffee Holding Co. Inc 20260105 0 3.75 3.84 3.67 3.67 28863 3.5747 down down correct
JWEL.US Jowell Global Ltd 20260105 0 2.14 2.31 2.11 2.2 67400 2.2 up up correct
JYNT.US The Joint Corp 20260105 0 8.82 9.0744 8.82 8.9 41620 8.9 up up correct
JZXN.US Jiuzi Holdings Inc 20260105 0 1.84 2.05 1.7201 2.02 211306 2.02 up up correct
KALA.US Kala Pharmaceuticals Inc 20260105 0 0.6305 0.6486 0.6094 0.616 12199040 0.616 down down correct
KALU.US Kaiser Aluminum Corporation 20260105 0 121 124.27 120.662 120.87 227015 120.1607 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260105 0 15.38 15.7 15.12 15.66 765888 15.66 up up correct
KARO.US Karooooo Ltd 20260105 0 45 46.04 44.5 44.58 38332 44.58 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260105 0 0.0289 0.0301 0.026 0.0292 407423 0.0292 up up correct
KBNT.US Kubient Inc 20260105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260105 0 10.9 11.22 10.61 11.12 1311100 11.12 up up correct
KDP.US Keurig Dr Pepper Inc 20260105 0 27.64 27.7 27.05 27.32 12995500 27.32 down down correct
KE.US Kimball Electronics Inc 20260105 0 28.97 29.48 28.46 28.52 142801 28.52 down down correct
KELYA.US Kelly Services Inc 20260105 0 8.78 8.91 8.63 8.69 234615 8.6203 down down correct
KELYB.US Kelly Services Inc 20260105 0 8.71 8.71 8.71 8.71 0 8.6705
KEQU.US Kewaunee Scientific Corporation 20260105 0 37.1 39.2 37.1 38.44 2927 38.44 up down incorrect
KFRC.US Kforce Inc 20260105 0 31.4 32.74 31.4 31.83 244800 31.3725 up up correct
KHC.US The Kraft Heinz Company 20260105 0 24.31 24.36 23.73 23.77 18653000 23.3776 down down correct
KIDS.US OrthoPediatrics Corp 20260105 0 17.56 18.27 17.49 18.17 201551 18.17 up up correct
KINS.US Kingstone Companies Inc 20260105 0 16.27 16.973 16.09 16.64 128729 16.5888 up up correct
KLAC.US KLA Corporation 20260105 0 1309.97 1371.89 1304 1352.45 1319900 1350.6949 up up correct
KLDO.US Kaleido Biosciences Inc 20260105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260105 0 49.26 51.47 49.26 51.33 1239455 51.33 up up correct
KLTR.US Kaltura Inc. Common Stock 20260105 0 1.56 1.605 1.545 1.56 199009 1.56
KLXE.US KLX Energy Services Holdings Inc 20260105 0 2 2.14 1.88 2.09 299580 2.09 up up correct
KMDA.US Kamada Ltd 20260105 0 7.3 7.3 7.1666 7.24 64147 7.24 down down correct
KNDI.US Kandi Technologies Group Inc 20260105 0 0.87 0.9488 0.86 0.9101 220188 0.9101 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260105 0 41.82 41.91 39.16 41.06 700074 41.06 down down correct
KNSL.US Kinsale Capital Group Inc 20260105 0 385.78 407.888 385.78 397.04 298400 396.774 up up correct
KOD.US Kodiak Sciences Inc 20260105 0 25.82 26.24 23.92 25 995608 25 down down correct
KOPN.US Kopin Corporation 20260105 0 2.54 2.65 2.54 2.57 2221543 2.57 up up correct
KOSS.US Koss Corporation 20260105 0 4.29 4.7 4.29 4.48 132400 4.48 up down incorrect
KPLT.US Katapult Holdings Inc 20260105 0 6.46 6.85 6.3302 6.66 91772 6.66 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260105 0 2.01 2.1 2.01 2.1 28589 2.1 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260105 0 7.22 7.42 7.1 7.4 379365 7.4 up up correct
KRKR.US 36Kr Holdings Inc 20260105 0 4.39 4.49 3.99 4.17 20980 4.17 down down correct
KRMD.US Repro Med Systems Inc 20260105 0 5.6 5.7599 5.35 5.57 205156 5.57 down down correct
KRNT.US Kornit Digital Ltd 20260105 0 14.39 14.99 14.39 14.69 255142 14.69 up down incorrect
KRNY.US Kearny Financial Corp 20260105 0 7.35 7.555 7.35 7.47 487299 7.3703 up down incorrect
KROS.US Keros Therapeutics Inc 20260105 0 18.55 18.7 17.8 17.92 513503 17.92 down down correct
KRT.US Karat Packaging Inc 20260105 0 22.34 23.17 22.34 22.83 74700 22.4303 up up correct
KRUS.US Kura Sushi USA Inc 20260105 0 54.44 59.6 54.26 57.05 426604 57.05 up up correct
KRYS.US Krystal Biotech Inc 20260105 0 246.55 247 235.605 244.71 211665 244.71 down down correct
KTCC.US Key Tronic Corporation 20260105 0 2.78 2.8 2.745 2.78 21492 2.78
KTOS.US Kratos Defense & Security Solutions Inc 20260105 0 84.913 90.11 82.1301 89.93 4446496 89.93 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260105 0 1.15 1.16 1.103 1.11 476700 1.11 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260105 0 0.0145 0.0148 0.0125 0.0132 21298 0.0132 down down correct
KURA.US Kura Oncology Inc 20260105 0 10.25 10.43 9.422 9.54 2417726 9.54 down down correct
KVHI.US KVH Industries Inc 20260105 0 7.13 7.425 6.85 6.95 63865 6.95 down down correct
KXIN.US Kaixin Auto Holdings 20260105 0 6.12 6.91 6 6.9 12593 103.5 up down incorrect
KYMR.US Kymera Therapeutics Inc 20260105 0 72.59 73.53 70.35 72.41 995300 72.41 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260105 0 5.9 6.24 5.45 5.72 576400 5.72 down up incorrect
KZR.US Kezar Life Sciences Inc 20260105 0 6.29 6.29 6.24 6.27 9143 6.27 down up incorrect
LAKE.US Lakeland Industries Inc 20260105 0 8.77 9.4 8.77 9.17 274736 9.17 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260105 0 124.09 125.4 123.48 124.5 483952 124.5 up up correct
LAND.US Gladstone Land Corporation 20260105 0 9.11 9.33 9.1 9.3 763700 9.2174 up up correct
LANDM.US Gladstone Land Corporation 20260105 0 24.91 24.931 24.902 24.931 8200 24.931 up up correct
LANDO.US Gladstone Land Corporation 20260105 0 18.8 19.101 18.78 18.98 33100 18.7435 up up correct
LARAX.US LARAX 20260105 0 8.52 8.52 8.52 8.52 0 8.3879
LARK.US Landmark Bancorp Inc 20260105 0 25.71 26.03 25.6 25.64 4700 25.4441 down down correct
LASR.US nLIGHT Inc 20260105 0 39.26 39.62 36.684 38.09 708196 38.09 down down correct
LAUR.US Laureate Education Inc 20260105 0 33.21 34.3 33.14 34.17 1272442 34.17 up up correct
LBRDA.US Liberty Broadband Corporation 20260105 0 48.4 49.92 48.21 48.79 180377 48.79 up up correct
LBRDK.US Liberty Broadband Corporation 20260105 0 48.635 50.1 48.27 48.95 1552710 48.95 up down incorrect
LBRDP.US Liberty Broadband Corporation 20260105 0 24.41 24.41 24.16 24.185 34600 24.185 down up incorrect
LBTYA.US Liberty Global plc 20260105 0 10.9 10.95 10.52 10.88 1932679 10.88 down up incorrect
LBTYB.US Liberty Global plc 20260105 0 11.18 11.18 11.18 11.18 0 11.18
LBTYK.US Liberty Global plc 20260105 0 10.81 10.86 10.395 10.79 886928 10.79 down up incorrect
LCAP.US Lionheart Acquisition Corporation II 20260105 0 29.99 30.06 29.96 29.97 13000 29.97 down down correct
LCID.US Lucid Group Inc. Common Stock 20260105 0 11.25 11.985 11.19 11.69 7985100 11.69 up up correct
LCNB.US LCNB Corp 20260105 0 16.15 16.59 16.15 16.36 19804 16.1482 up up correct
LCRDX.US LCRDX 20260105 0 8.52 8.52 8.52 8.52 0 8.3773
LCRUX.US LCRUX 20260105 0 8.52 8.52 8.52 8.52 0 8.388
LCUT.US Lifetime Brands Inc 20260105 0 3.88 4.019 3.7915 3.8 74358 3.7525 down down correct
LE.US Lands' End Inc 20260105 0 14.57 15.07 14.565 14.69 132463 14.69 up up correct
LECO.US Lincoln Electric Holdings Inc 20260105 0 242.76 251.89 242.76 247 268957 247 up up correct
LEDS.US SemiLEDs Corporation 20260105 0 1.67 1.79 1.67 1.75 13042 1.75 up up correct
LEE.US Lee Enterprises Incorporated 20260105 0 4.6 5.04 4.545 5.02 125297 5.02 up up correct
LEGH.US Legacy Housing Corporation 20260105 0 19.45 19.91 19.18 19.52 87759 19.52 up up correct
LEGN.US Legend Biotech Corporation 20260105 0 21.61 21.66 20.26 20.31 3527700 20.31 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260105 0 45.77 45.77 45.77 45.77 0 45.77
LESL.US Leslie's Inc 20260105 0 1.76 1.98 1.71 1.88 289158 1.88 up up correct
LEXX.US Lexaria Bioscience Corp 20260105 0 0.65 0.72 0.63 0.71 373400 0.71 up up correct
LEXXW.US Lexaria Bioscience Corp 20260105 0 0.01 0.0137 0.0043 0.0057 5584 0.0057 down down correct
LFMD.US LifeMD Inc 20260105 0 3.645 4.0561 3.63 3.91 2605713 3.91 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260105 0 22.5 22.77 22.5 22.77 1200 22.77 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260105 0 6.93 7.1 6.91 7.05 1879092 7.05 up up correct
LFUS.US Littelfuse Inc 20260105 0 264.54 273.87 264.54 270.53 210963 269.948 up down incorrect
LFVN.US LifeVantage Corporation 20260105 0 6.03 6.275 6 6.09 149300 6.0311 up down incorrect
LGHL.US Lion Group Holding Ltd 20260105 0 2.46 2.65 2.42 2.46 60350 2.46
LGIH.US LGI Homes Inc 20260105 0 41.38 43.26 41.37 42.79 347218 42.79 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260105 0 189.43 193 187.08 192.03 125500 192.03 up up correct
LGO.US Largo Resources Ltd 20260105 0 1.07 1.19 1.05 1.14 1665216 1.14 up up correct
LGVN.US Longeveron Inc 20260105 0 0.597 0.597 0.551 0.571 301200 0.571 down down correct
LI.US Li Auto Inc 20260105 0 17.02 17.485 16.82 17.36 5397847 17.36 up up correct
LIDR.US Aeye Inc 20260105 0 2.2 2.315 2.16 2.26 1013462 2.26 up up correct
LIDRW.US AEye Inc 20260105 0 0.12 0.13 0.117 0.1199 21302 0.1199 down down correct
LILA.US Liberty Latin America Ltd 20260105 0 7.24 7.345 7.15 7.17 327522 7.17 down down correct
LILAK.US Liberty Latin America Ltd 20260105 0 7.28 7.41 7.215 7.25 919745 7.25 down down correct
LINC.US Lincoln Educational Services Corporation 20260105 0 23.11 25.075 22.67 24.55 433941 24.55 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260105 0 14.38 14.72 13.98 14.55 347420 14.55 up up correct
LINK.US Interlink Electronics Inc 20260105 0 4.15 4.15 3.75 3.87 46500 3.87 down down correct
LIQT.US LiqTech International Inc 20260105 0 1.55 1.6599 1.52 1.6 15400 1.6 up up correct
LITE.US Lumentum Holdings Inc 20260105 0 388.34 393 344.67 357.05 5787797 357.05 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260105 0 3.35 3.835 3.33 3.69 691300 3.69 up up correct
LIVE.US Live Ventures Incorporated 20260105 0 15.71 16.49 15.71 16.49 3200 16.49 up up correct
LIVN.US LivaNova PLC 20260105 0 60.6 63.6 60.6 63.23 832212 63.23 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260105 0 3.94 3.96 3.7183 3.78 76588 3.78 down up incorrect
LKFN.US Lakeland Financial Corporation 20260105 0 56.25 58.4 56.25 57.5 271551 57.0086 up up correct
LKQ.US LKQ Corporation 20260105 0 29.96 31.45 29.96 31.04 4338500 30.7391 up up correct
LMAT.US LeMaitre Vascular Inc 20260105 0 79.77 82.8 79.395 81.91 167165 81.721 up up correct
LMB.US Limbach Holdings Inc 20260105 0 79.19 84.2761 78.38 84.08 148808 84.08 up up correct
LMFA.US LM Funding America Inc 20260105 0 0.533 0.591 0.52 0.561 1042000 0.561 up up correct
LMNR.US Limoneira Company 20260105 0 12.85 12.85 12.595 12.64 124464 12.64 down down correct
LNSR.US LENSAR Inc 20260105 0 11.57 11.7228 11.185 11.23 63806 11.23 down down correct
LNT.US Alliant Energy Corporation 20260105 0 65.25 65.47 63.87 64.9 2571243 64.3765 down down correct
LNTH.US Lantheus Holdings Inc 20260105 0 67.07 70.02 66.685 68.98 1053500 68.98 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260105 0 4.6 4.71 4.45 4.52 117391 4.52 down down correct
LOB.US Live Oak Bancshares Inc 20260105 0 34.51 36.25 34.51 35.76 326000 35.7306 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260105 0 10.33 10.68 10.33 10.53 280692 10.53 up up correct
LOGC.US LogicBio Therapeutics Inc 20260105 0 7.54 7.75 7.54 7.65 164000 7.65 up up correct
LOGI.US Logitech International S.A 20260105 0 100.85 101.64 99.38 99.51 790675 99.51 down down correct
LOOP.US Loop Industries Inc 20260105 0 1.02 1.0699 1 1.05 61349 1.05 up up correct
LOPE.US Grand Canyon Education Inc 20260105 0 165.2 174.22 165.2 171.62 378932 171.62 up up correct
LOVE.US The Lovesac Company 20260105 0 14.4 14.73 14.02 14.45 243644 14.45 up up correct
LPCN.US Lipocine Inc 20260105 0 7.8 7.98 6.93 7.3 205668 7.3 down down correct
LPLA.US LPL Financial Holdings Inc 20260105 0 363.63 376.35 363.63 370.12 742900 369.765 up up correct
LPRO.US Open Lending Corporation 20260105 0 1.58 1.81 1.58 1.71 781226 1.71 up up correct
LPSN.US LivePerson Inc 20260105 0 3.93 4.23 3.93 4.08 219100 4.08 up down incorrect
LPTH.US LightPath Technologies Inc 20260105 0 12.02 12.1 10.9 11.69 2816381 11.69 down up incorrect
LQDA.US Liquidia Corporation 20260105 0 31.36 32.55 30.28 32.15 1727989 32.15 up down incorrect
LQDT.US Liquidity Services Inc 20260105 0 29.45 30.775 29.11 30.68 167960 30.68 up down incorrect
LRCX.US Lam Research Corporation 20260105 0 190.12 198.36 190.12 194.76 16268200 194.5269 up up correct
LRMR.US Larimar Therapeutics Inc 20260105 0 3.49 3.5201 3.305 3.36 1275131 3.36 down down correct
LSBK.US Lake Shore Bancorp Inc 20260105 0 14.82 14.8593 14.7001 14.7001 8072 14.6137 down down correct
LSCC.US Lattice Semiconductor Corporation 20260105 0 80.21 81.61 78.5101 80.59 2066422 80.59 up up correct
LSTR.US Landstar System Inc 20260105 0 146.5 152.54 145.75 150.7 576033 148.2874 up up correct
LTAFX.US Altst Strgs Fd A 20260105 0 13.93 13.93 13.93 13.93 0 13.93
LTBR.US Lightbridge Corporation 20260105 0 15.01 15.94 14.79 15.61 1283700 15.61 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260105 0 12.93 12.93 12.93 12.93 0 12.93
LTCH.US Latch Inc 20260105 0 0.13 0.16 0.13 0.15 4281 0.15 up up correct
LTIFX.US LTIFX 20260105 0 14.14 14.14 14.14 14.14 0 14.14
LTRN.US Lantern Pharma Inc 20260105 0 3.17 3.28 3.11 3.25 59423 3.25 up up correct
LTRX.US Lantronix Inc 20260105 0 6.25 6.34 6.04 6.14 512425 6.14 down down correct
LTRYW.US Lottery Com 20260105 0 0.0062 0.0075 0.0055 0.0074 69945 0.0074 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260105 0 1.14 1.15 1.12 1.13 662596 1.13 down down correct
LULU.US Lululemon Athletica Inc 20260105 0 211.44 216.45 211.07 212.4 3173100 212.4 up up correct
LUNA.US Luna Innovations Incorporated 20260105 0 1.15 1.15 1.15 1.15 3091 1.15
LUNG.US Pulmonx Corporation 20260105 0 2.3 2.33 2.19 2.24 459593 2.24 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260105 0 5.36 5.62 5.36 5.56 14733 5.56 up down incorrect
LVO.US LiveOne Inc 20260105 0 4.58 4.695 4.45 4.48 24189 4.48 down up incorrect
LWAY.US Lifeway Foods Inc 20260105 0 22.75 23.027 22.3 22.73 72030 22.73 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260105 0 3.79 3.9393 3.6701 3.81 2757166 3.81 up up correct
LX.US LexinFintech Holdings Ltd 20260105 0 3.25 3.31 3.16 3.26 2099431 3.26 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260105 0 0.209 0.22 0.195 0.216 300100 0.216 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260105 0 1.15 1.17 1.1213 1.14 1296004 1.14 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260105 0 28.99 29.21 25.81 28.01 132005 28.01 down up incorrect
LYFT.US Lyft Inc 20260105 0 19.87 19.96 19.01 19.15 11765522 19.15 down up incorrect
LYRA.US Lyra Therapeutics Inc 20260105 0 3.21 3.4186 3.12 3.38 21984 3.38 up down incorrect
LYTS.US LSI Industries Inc 20260105 0 18.46 19.155 18.44 18.85 151199 18.8074 up up correct
LZ.US LegalZoom.com Inc 20260105 0 9.54 10.155 9.35 10.14 2337651 10.14 up up correct
MANH.US Manhattan Associates Inc 20260105 0 167.165 174.5464 166.26 166.6 901850 166.6 down down correct
MAPS.US WM Technology Inc 20260105 0 0.8516 0.8711 0.837 0.8571 803776 0.8571 up up correct
MAPSW.US WM Technology Inc 20260105 0 0.0099 0.0109 0.0089 0.009 116364 0.009 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260105 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260105 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260105 0 311.82 316.32 308.31 311.03 2174500 310.4302 down down correct
MARA.US Marathon Digital Holdings Inc 20260105 0 10.37 10.73 10.21 10.59 40202100 10.59 up up correct
MARK.US Remark Holdings Inc 20260105 0 0.003 0.004 0.003 0.004 2005 0.004 up up correct
MARPS.US Marine Petroleum Trust 20260105 0 4.14 4.42 4.14 4.35 47200 4.254 up up correct
MASI.US Masimo Corporation 20260105 0 127.02 134.88 125.94 134 1022174 134 up down incorrect
MASS.US 908 Devices Inc 20260105 0 5.12 5.595 5.12 5.48 359208 5.48 up down incorrect
MAT.US Mattel Inc 20260105 0 19.94 20.73 19.94 20.57 3852600 20.57 up down incorrect
MATW.US Matthews International Corporation 20260105 0 26 26.52 25.7 26.18 157996 25.9342 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260105 0 3.03 3.17 2.99 3.15 53022 3.15 up down incorrect
MAYS.US J.W. Mays Inc 20260105 0 39.97 39.97 39.97 39.97 313 39.97
MBCN.US Middlefield Banc Corp 20260105 0 34.6 34.93 34.44 34.72 10504 34.5119 up up correct
MBIN.US Merchants Bancorp 20260105 0 33.04 34.695 32.8448 34.47 144799 34.3803 up up correct
MBINN.US Merchants Bancorp 20260105 0 18.75 19.08 18.67 18.91 11300 18.5605 up down incorrect
MBIO.US Mustang Bio Inc 20260105 0 1.09 1.1499 1.0401 1.11 86005 1.11 up down incorrect
MBOT.US Microbot Medical Inc 20260105 0 2.11 2.1288 2.055 2.09 1295596 2.09 down up incorrect
MBRX.US Moleculin Biotech Inc 20260105 0 3.67 4.1 3.64 3.9 219079 3.9 up down incorrect
MBUU.US Malibu Boats Inc 20260105 0 28.55 30.05 28.55 29.54 172920 29.54 up up correct
MBWM.US Mercantile Bank Corporation 20260105 0 47.52 49.04 47.48 48.5 182692 48.1358 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260105 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260105 0 26.15 27.04 26.15 26.62 44800 26.3945 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260105 0 18.89 19.71 18.89 19.38 83549 19.38 up up correct
MCHP.US Microchip Technology Incorporated 20260105 0 65.35 68.84 65.3 67.06 9261200 66.6675 up up correct
MCHX.US Marchex Inc 20260105 0 1.67 1.7 1.64 1.6936 6409 1.6936 up up correct
MCRB.US Seres Therapeutics Inc 20260105 0 15.3 15.39 14.5 15.19 53602 15.19 down down correct
MCRI.US Monarch Casino & Resort Inc 20260105 0 95.65 97.235 90.0001 96.33 74753 96.0293 up up correct
MDB.US MongoDB Inc 20260105 0 404.01 423.71 400.86 420.82 1669100 420.82 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260105 0 592.21 592.992 572.52 588.4 341503 588.4 down down correct
MDIA.US MediaCo Holding Inc 20260105 0 0.6016 0.7563 0.6016 0.6399 216914 0.6399 up up correct
MDLZ.US Mondelez International Inc 20260105 0 53.36 53.87 52.79 53.74 15822000 53.74 up up correct
MDRR.US Medalist Diversified REIT Inc 20260105 0 12.8 12.8 12.1 12.2886 941 12.2218 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260105 0 4.55 4.6 4.55 4.6 5600 4.6 up up correct
MDWD.US MediWound Ltd 20260105 0 18.39 18.81 18.15 18.48 149347 18.48 up up correct
MDXG.US MiMedx Group Inc 20260105 0 6.45 6.48 6.28 6.33 1121300 6.33 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260105 0 3.48 3.56 3.3 3.31 150000 3.31 down down correct
MEDP.US Medpace Holdings Inc 20260105 0 568.36 592.68 566.15 586.83 189157 586.83 up up correct
MELI.US MercadoLibre Inc 20260105 0 2011.94 2211.9253 2010.8945 2148.62 1073342 2148.62 up up correct
MEOH.US Methanex Corporation 20260105 0 41.205 43.96 41.1 42.93 818660 42.93 up up correct
MERC.US Mercer International Inc 20260105 0 1.94 2.19 1.94 2.14 712967 2.14 up up correct
MESO.US Mesoblast Limited 20260105 0 18.26 18.73 18.08 18.29 149636 18.29 up up correct
METC.US Ramaco Resources Inc 20260105 0 19.47 20.45 19.37 19.82 3039655 19.82 up up correct
MFH.US Mercurity Fintech Holding Inc 20260105 0 4.46 5.96 4.41 5.74 399403 5.74 up up correct
MFIN.US Medallion Financial Corp 20260105 0 10.14 10.465 10.14 10.38 48870 10.38 up up correct
MGEE.US MGE Energy Inc 20260105 0 78.03 78.95 76.47 77.5 135620 77.053 down down correct
MGIC.US Magic Software Enterprises Ltd 20260105 0 27.22 27.305 26.87 27.2 56869 27.2 down down correct
MGNI.US Magnite Inc 20260105 0 16.19 17.15 16.19 16.77 2109700 16.77 up up correct
MGNX.US MacroGenics Inc 20260105 0 1.61 1.7455 1.61 1.72 1517601 1.72 up up correct
MGPI.US MGP Ingredients Inc 20260105 0 23.86 24.3799 23.8 23.98 358113 23.8216 up up correct
MGRC.US McGrath RentCorp 20260105 0 104.77 109.08 104.005 107.08 109127 106.6132 up up correct
MGTX.US MeiraGTx Holdings plc 20260105 0 7.78 7.935 7.36 7.55 713031 7.55 down down correct
MGYR.US Magyar Bancorp Inc 20260105 0 17.75 17.75 17.75 17.75 586 17.6514
MIDD.US The Middleby Corporation 20260105 0 150.41 153.68 149.795 150.65 640421 150.65 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260105 0 4.61 4.9 4.4956 4.6 211940 4.6 down down correct
MIND.US MIND Technology Inc 20260105 0 9.27 9.38 8.88 9.14 180114 9.14 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260105 0 77.12 77.5 73.82 75.56 1009516 75.56 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20260105 0 2.05 2.09 1.985 2.02 3432900 2.02 down up incorrect
MITK.US Mitek Systems Inc 20260105 0 9.98 10.325 9.9175 10.2 429572 10.2 up up correct
MKSI.US MKS Instruments Inc 20260105 0 172.05 176.37 170.76 176.19 1062500 176.0201 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260105 0 15.05 15.61 15 15.27 11343 15.27 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260105 0 177.34 183.105 177.31 180.23 646549 179.4391 up down incorrect
MLAB.US Mesa Laboratories Inc 20260105 0 79.43 87.54 79.43 87.25 126374 87.1039 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260105 0 10.39 10.43 10.39 10.41 171359 10.41 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260105 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260105 0 7.48 7.68 7.47 7.52 943703 7.52 up up correct
MLKN.US MillerKnoll Inc 20260105 0 18.14 18.55 18.08 18.39 569537 18.2245 up up correct
MMLP.US Martin Midstream Partners L.P 20260105 0 2.6832 2.79 2.6215 2.73 19960 2.7251 up up correct
MMSI.US Merit Medical Systems Inc 20260105 0 85.76 89.62 85.76 89.42 547064 89.42 up down incorrect
MMYT.US MakeMyTrip Limited 20260105 0 81.47 85.37 81.45 82.14 765437 82.14 up down incorrect
MNDO.US MIND C.T.I. Ltd 20260105 0 1.15 1.2199 1.15 1.18 12864 1.18 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260105 0 144.56 149.67 142.5 142.77 1956500 142.77 down down correct
MNKD.US MannKind Corporation 20260105 0 5.61 5.645 5.53 5.62 2620972 5.62 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20260105 0 14.26 14.81 13.318 13.58 3077653 13.58 down down correct
MNOV.US MediciNova Inc 20260105 0 1.34 1.41 1.34 1.38 118203 1.38 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260105 0 65.47 66.495 60.27 61.73 287344 61.73 down up incorrect
MNRO.US Monro Inc 20260105 0 19.59 20.035 19.3 19.43 791916 19.1901 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260105 0 19.75 20.44 19.75 19.86 38852 19.7731 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260105 0 24.75 24.75 24.75 24.75 0 24.2894
MNST.US Monster Beverage Corporation 20260105 0 76.18 76.24 75.12 75.67 4740530 75.67 down down correct
MNTK.US Montauk Renewables Inc 20260105 0 1.69 1.7838 1.64 1.65 81227 1.65 down down correct
MNTS.US Momentus Inc 20260105 0 9.9 11.7 7.15 8.82 69183100 8.82 down down correct
MNTSW.US Momentus Inc 20260105 0 0.0333 0.052 0.0271 0.0378 1536495 0.0378 up up correct
MOFG.US MidWestOne Financial Group Inc 20260105 0 37.98 39.31 37.98 39.18 205209 38.9551 up up correct
MOGO.US Mogo Inc 20260105 0 1.04 1.07 1 1.04 176390 1.04
MOLN.US Molecular Partners AG American Depositary Shares 20260105 0 4.25 4.25 4.2113 4.2113 1374 4.2113 down down correct
MOMO.US Momo Inc 20260105 0 6.82 6.95 6.735 6.87 640557 6.87 up up correct
MORN.US Morningstar Inc 20260105 0 209.62 217.785 209.62 214.01 365371 214.01 up down incorrect
MOTS.US Motus GI Holdings Inc 20260105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260105 0 8.53 9.41 7.99 8.27 36352 8.27 down up incorrect
MPAA.US Motorcar Parts of America Inc 20260105 0 12.39 12.7399 12.38 12.55 83340 12.55 up up correct
MPB.US Mid Penn Bancorp Inc 20260105 0 30.88 31.86 30.85 31.2 139979 31.0013 up up correct
MPWR.US Monolithic Power Systems Inc 20260105 0 946.16 966.0599 938.24 955.03 649149 955.03 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260105 0 4.63 4.978 4.621 4.91 3089900 4.91 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260105 0 0.702 0.72 0.702 0.702 18100 0.702
MRAM.US Everspin Technologies Inc 20260105 0 10.07 10.83 10.07 10.65 335646 10.65 up up correct
MRBK.US Meridian Corporation 20260105 0 17.18 17.93 17.18 17.53 126991 17.4115 up up correct
MRCC.US Monroe Capital Corporation 20260105 0 6.48 6.57 6.41 6.5 90368 6.5 up up correct
MRCY.US Mercury Systems Inc 20260105 0 77.515 81.63 76.99 81.29 974007 81.29 up up correct
MREO.US Mereo BioPharma Group plc 20260105 0 0.5635 0.59 0.4529 0.4806 39407312 0.4806 down down correct
MRKR.US Marker Therapeutics Inc 20260105 0 1.61 1.795 1.59 1.79 652405 1.79 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260105 0 2.02 2.02 1.91 1.92 133914 1.92 down down correct
MRNA.US Moderna Inc 20260105 0 31.33 32.533 31.27 32.17 10030300 32.17 up up correct
MRSN.US Mersana Therapeutics Inc 20260105 0 28.9 30.39 28.78 29.08 0 29.08 up up correct
MRTN.US Marten Transport Ltd 20260105 0 11.42 12.46 11.42 12.2 1337715 12.2 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260105 0 3.41 3.81 3.38 3.79 1623489 3.79 up up correct
MRVL.US Marvell Technology Inc 20260105 0 93.018 93.97 88.12 90.23 21328381 90.1651 down down correct
MS.US PO 20260105 0 17.8 17.88 17.7 17.71 331741 17.71 down down correct
MSBI.US Midland States Bancorp Inc 20260105 0 21.18 22.09 21.18 21.56 295840 21.2625 up up correct
MSEX.US Middlesex Water Company 20260105 0 49.92 50.54 49.61 50.2 111413 49.8737 up up correct
MSFT.US Microsoft Corporation 20260105 0 474.055 476.07 469.5 472.85 25250260 471.7732 down down correct
MSGM.US Motorsport Games Inc 20260105 0 3.13 3.2 3.02 3.04 43700 3.04 down down correct
MSTR.US MicroStrategy Incorporated 20260105 0 163.42 167.7 160.96 164.72 22859000 164.72 up up correct
MTC.US Mmtec Inc 20260105 0 3.5 3.59 3.2 3.22 42600 3.22 down down correct
MTCH.US Match Group Inc 20260105 0 31.88 32.79 31.87 32.46 4451000 32.27 up up correct
MTEX.US Mannatech Incorporated 20260105 0 8.26 8.31 7.81 7.87 19795 7.87 down down correct
MTLS.US Materialise NV 20260105 0 5.49 5.7 5.37 5.69 354711 5.69 up up correct
MTRX.US Matrix Service Company 20260105 0 12.22 12.91 12.12 12.63 253802 12.63 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260105 0 176.41 177.99 167.92 170.76 1212241 170.76 down down correct
MU.US Micron Technology Inc 20260105 0 325.13 325.53 309.55 312.15 34608600 312.15 down down correct
MVBF.US MVB Financial Corp 20260105 0 25.35 26.3236 24.615 25.98 45609 25.8227 up up correct
MVIS.US MicroVision Inc 20260105 0 0.9 0.94 0.89 0.94 4513900 0.94 up up correct
MVST.US Microvast Holdings Inc 20260105 0 2.865 3.18 2.86 3.16 5070138 3.16 up up correct
MVSTW.US Microvast Holdings Inc 20260105 0 0.0864 0.139 0.0854 0.1249 210831 0.1249 up up correct
MXCT.US MaxCyte Inc. 20260105 0 1.55 1.59 1.53 1.55 408986 1.55
MYFW.US First Western Financial Inc 20260105 0 26.62 27.1529 26.055 26.06 50196 26.06 down down correct
MYGN.US Myriad Genetics Inc 20260105 0 6.15 6.225 6.085 6.14 812301 6.14 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260105 0 1.17 1.34 1.15 1.27 1673804 1.27 up down incorrect
MYPS.US Playstudios Inc 20260105 0 0.6465 0.6588 0.64 0.6574 277316 0.6574 up down incorrect
MYPSW.US MYPSW 20260105 0 0.008 0.008 0.005 0.005 77800 0.005 down up incorrect
MYRG.US MYR Group Inc 20260105 0 227.99 236.83 227.99 232.56 204000 232.56 up down incorrect
MYSZ.US My Size Inc 20260105 0 0.832 0.835 0.77 0.785 125100 0.785 down up incorrect
NAII.US Natural Alternatives International Inc 20260105 0 3.54 3.74 3.54 3.7 4699 3.7 up up correct
NATH.US Nathan's Famous Inc 20260105 0 92.755 93.23 91.12 91.2 20137 90.7474 down down correct
NATR.US Nature's Sunshine Products Inc 20260105 0 21.02 21.86 20.92 21.36 79260 21.36 up up correct
NAUT.US Nautilus Biotechnology Inc 20260105 0 1.94 1.94 1.855 1.89 87037 1.89 down down correct
NAVI.US Navient Corporation 20260105 0 12.71 13.19 12.71 13.01 901279 12.7668 up up correct
NBIX.US Neurocrine Biosciences Inc 20260105 0 136 138.18 134.03 135.99 1614579 135.99 down down correct
NBN.US Northeast Bank 20260105 0 102.63 106.69 102.63 106.36 146273 106.3512 up up correct
NBST.US Newbury Street Acquisition Corporation 20260105 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260105 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260105 0 41.44 43.04 41.4324 42.39 216982 42.0229 up up correct
NBTX.US Nanobiotix S.A 20260105 0 22.09 22.09 20.63 20.89 57923 20.89 down down correct
NCMI.US National CineMedia Inc 20260105 0 3.81 4.075 3.81 4.04 442658 4.0059 up up correct
NCNA.US NuCana plc 20260105 0 3.63 3.73 3.56 3.7 80700 3.7 up down incorrect
NCNO.US nCino Inc 20260105 0 24.51 25.3 24.055 24.5 1927400 24.5 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260105 0 39.9 40.69 39.6993 40 7250 40 up down incorrect
NCTY.US The9 Limited 20260105 0 6.56 6.75 6.3 6.6 26700 6.6 up down incorrect
NDAQ.US Nasdaq Inc 20260105 0 96.24 98.86 96.24 98.45 3416358 98.45 up up correct
NDLS.US Noodles & Company 20260105 0 0.735 0.773 0.6862 0.7451 35131 5.9608 up up correct
NDRA.US ENDRA Life Sciences Inc 20260105 0 4.37 4.6 4.23 4.53 37600 4.53 up up correct
NDSN.US Nordson Corporation 20260105 0 240.25 247.2825 240.25 245.89 374087 245.89 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260105 0 22.68 23.25 22.5051 22.77 53024 22.77 up up correct
NEGG.US Newegg Commerce Inc 20260105 0 52.84 56.19 52.13 55.58 92800 55.58 up up correct
NEO.US NeoGenomics Inc 20260105 0 11.75 12.25 11.72 12.08 1609900 12.08 up up correct
NEOG.US Neogen Corporation 20260105 0 7 7.315 6.98 7.26 1878042 7.26 up up correct
NEON.US Neonode Inc 20260105 0 1.83 1.96 1.83 1.91 243700 1.91 up up correct
NEPH.US Nephros Inc 20260105 0 4.75 4.98 4.74 4.86 47929 4.86 up up correct
NERV.US Minerva Neurosciences Inc 20260105 0 3.96 4.2 3.9 4.15 65500 4.15 up up correct
NESR.US National Energy Services Reunited Corp 20260105 0 15.99 16.345 15.5 16.12 936628 16.12 up up correct
NEWT.US Newtek Business Services Corp 20260105 0 11.45 11.91 11.45 11.88 303495 11.88 up up correct
NEXI.US NexImmune Inc 20260105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260105 0 5.45 5.465 5.1614 5.38 2464443 5.38 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260105 0 11.31 11.66 11.31 11.45 148815 11.3405 up up correct
NFE.US New Fortress Energy Inc 20260105 0 1.135 1.15 1.08 1.09 9912033 1.09 down down correct
NFLX.US Netflix Inc 20260105 0 90.92 92.63 90.84 91.46 39183320 91.46 up up correct
NHTC.US Natural Health Trends Corp 20260105 0 3.11 3.27 3.06 3.25 25000 3.1631 up up correct
NICE.US NICE Ltd 20260105 0 112.88 115.93 112.68 115.72 755191 115.72 up up correct
NICHX.US NICHX 20260105 0 26.35 26.35 26.35 26.35 0 26.35
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260105 0 1 1.06 0.9598 0.98 35029 0.98 down down correct
NIU.US Niu Technologies 20260105 0 3.25 3.33 3.14 3.33 662788 3.33 up up correct
NKSH.US National Bankshares Inc 20260105 0 33.5 33.71 32.91 33.01 16730 33.01 down down correct
NKTR.US Nektar Therapeutics 20260105 0 43.77 44.48 43 44.47 500774 44.47 up up correct
NKTX.US Nkarta Inc 20260105 0 1.87 1.91 1.84 1.9 417114 1.9 up up correct
NMFC.US New Mountain Finance Corporation 20260105 0 9.21 9.38 9.21 9.33 703264 9.33 up up correct
NMIH.US NMI Holdings Inc 20260105 0 40.39 41.75 40.37 41.21 341765 41.21 up up correct
NMRD.US Nemaura Medical Inc 20260105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260105 0 16.87 17.64 16.825 17.53 890404 17.4921 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260105 0 0.871 0.92 0.8201 0.8489 453087 0.8489 down down correct
NNAVW.US NextNav Inc. Warrant 20260105 0 7 7 6.35 6.6 36582 6.6 down down correct
NNBR.US NN Inc 20260105 0 1.34 1.4 1.3209 1.34 346650 1.34
NNDM.US Nano Dimension Ltd 20260105 0 1.56 1.63 1.56 1.6 1848600 1.6 up up correct
NNOX.US Nano 20260105 0 2.91 3.07 2.91 3.02 1105692 3.02 up up correct
NODK.US NI Holdings Inc 20260105 0 13.21 13.45 13.21 13.45 5308 13.45 up up correct
NOTV.US Inotiv Inc 20260105 0 0.56 0.5864 0.55 0.5785 440051 0.5785 up up correct
NOVT.US Novanta Inc 20260105 0 111.14 114.41 110.23 111.52 577245 111.52 up up correct
NPCE.US NeuroPace Inc 20260105 0 16 16.125 15.34 15.86 202148 15.86 down down correct
NRC.US National Research Corporation 20260105 0 18.03 19.18 18.01 18.8 70344 18.8 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260105 0 12.87 13.49 12.8337 13.34 891109 13.34 up down incorrect
NRIM.US Northrim BanCorp Inc 20260105 0 26.81 27.71 26.81 27.15 172685 26.9715 up down incorrect
NRIX.US Nurix Therapeutics Inc 20260105 0 18.06 18.06 17.06 17.49 1400100 17.49 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260105 0 2.62 2.62 2.359 2.41 1267059 2.41 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260105 0 0.08 0.08 0.0556 0.07 16558 0.07 down down correct
NSIT.US Insight Enterprises Inc 20260105 0 83.9 86.485 83.9 85.81 504583 85.81 up down incorrect
NSPR.US InspireMD Inc 20260105 0 1.85 1.95 1.74 1.93 29886 1.93 up down incorrect
NSSC.US Napco Security Technologies Inc 20260105 0 41.64 42.13 41 41.3 334900 41.1544 down down correct
NSYS.US Nortech Systems Incorporated 20260105 0 7.361 7.43 7.35 7.352 2753 7.352 down down correct
NTAP.US NetApp Inc 20260105 0 107.5 107.67 104.65 105.08 1702229 105.08 down down correct
NTCT.US NetScout Systems Inc 20260105 0 26.88 27.45 26.88 27.11 442849 27.11 up up correct
NTES.US NetEase Inc 20260105 0 142.44 145.22 140.37 145.06 805500 145.06 up up correct
NTGR.US NETGEAR Inc 20260105 0 24.49 24.81 23.9501 24.46 338192 24.46 down down correct
NTIC.US Northern Technologies International Corporation 20260105 0 8.19 8.91 8.15 8.66 50391 8.6505 up up correct
NTLA.US Intellia Therapeutics Inc 20260105 0 9.21 9.7 9.13 9.37 5783651 9.37 up up correct
NTNX.US Nutanix Inc 20260105 0 50.86 51.635 50.345 50.56 3701051 50.56 down down correct
NTRA.US Natera Inc 20260105 0 229.88 237.5 227.6901 237.42 1088619 237.42 up up correct
NTRB.US Nutriband Inc. Common Stock 20260105 0 4.4 4.61 4.36 4.48 21860 4.48 up up correct
NTRBW.US Nutriband Inc. Warrant 20260105 0 1.62 1.62 1.62 1.62 100 1.62
NTRS.US Northern Trust Corporation 20260105 0 139.28 144.9 138.93 144 1088100 143.1972 up up correct
NTRSO.US Northern Trust Corporation 20260105 0 19.66 19.81 19.59 19.68 78200 19.3831 up up correct
NTWK.US NetSol Technologies Inc 20260105 0 2.93 3.0093 2.93 2.97 11669 2.97 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260105 0 100.31 103.365 95.505 97.94 788328 97.94 down down correct
NUWE.US Nuwellis Inc 20260105 0 1.77 2.05 1.75 1.95 47500 1.95 up up correct
NVAX.US Novavax Inc 20260105 0 7.1 7.36 7.09 7.25 3204600 7.25 up down incorrect
NVCR.US NovoCure Limited 20260105 0 13.15 13.94 13.14 13.77 1436046 13.77 up down incorrect
NVDA.US NVIDIA Corporation 20260105 0 191.76 193.63 186.15 188.12 183529703 188.1098 down up incorrect
NVEC.US NVE Corporation 20260105 0 61.52 64.24 61.52 62.65 33000 61.7217 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260105 0 360.59 386.04 358.48 382.88 659724 382.88 up up correct
NVNO.US enVVeno Medical Corp 20260105 0 0.359 0.382 0.35 0.373 17683 13.055 up up correct
NVOS.US Novo Integrated Sciences Inc 20260105 0 0.003 0.003 0.003 0.003 1870 0.003
NVTS.US Navitas Semiconductor Corporation Common Stock 20260105 0 8.69 9.135 8.52 9.05 41331400 9.05 up up correct
NVVE.US Nuvve Holding Corp 20260105 0 2.44 2.44 2.2409 2.3 83904 2.3 down down correct
NVVEW.US Nuvve Holding Corp 20260105 0 0.0161 0.017 0.015 0.015 83077 0.015 down down correct
NWBI.US Northwest Bancshares Inc 20260105 0 11.95 12.315 11.92 12.13 728846 11.9495 up up correct
NWE.US NorthWestern Corporation 20260105 0 64.65 64.72 63.55 64.65 293026 64.0059
NWFL.US Norwood Financial Corp 20260105 0 27.9 28.85 27.7 28.24 61019 27.9197 up up correct
NWL.US Newell Brands Inc 20260105 0 3.73 3.85 3.72 3.73 6745600 3.6735
NWPX.US Northwest Pipe Company 20260105 0 62.97 64.87 62.6248 63.91 52816 63.91 up up correct
NWS.US News Corporation 20260105 0 29.7 30.29 29.57 29.9 800737 29.7902 up up correct
NWSA.US News Corporation 20260105 0 26.08 26.62 26.03 26.19 3563000 26.081 up up correct
NXPI.US NXP Semiconductors N.V 20260105 0 221.85 230.42 221.85 223.88 2856300 223.88 up up correct
NXST.US Nexstar Media Group Inc 20260105 0 207.84 211.05 207.84 210.15 230508 208.4887 up up correct
NXTC.US NextCure Inc 20260105 0 13.5 14.086 13.035 13.6 27400 13.6 up up correct
NXTP.US Nextplay Technologies Inc 20260105 0 0.0001 0.0001 0.0001 0.0001 125 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260105 0 4.66 4.8499 4.49 4.7 150632 4.7 up up correct
OBLG.US Oblong Inc 20260105 0 1.98 2.16 1.98 2.05 42230 2.05 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260105 0 28.35 29.27 28.35 29.01 51900 28.8518 up up correct
OCC.US Optical Cable Corporation 20260105 0 4.6 4.62 4.26 4.45 150300 4.45 down down correct
OCCI.US OFS Credit Company Inc 20260105 0 4.86 4.95 4.86 4.92 218100 4.6775 up up correct
OCCIO.US OFS Credit Company Inc 20260105 0 25.04 25.04 24.9 24.93 5100 24.676 down down correct
OCFC.US OceanFirst Financial Corp 20260105 0 17.83 18.19 17.6 17.7 1230107 17.5112 down up incorrect
OCG.US Oriental Culture Holding LTD 20260105 0 0.09 0.095 0.034 0.038 1101210 8.1278 down up incorrect
OCGN.US Ocugen Inc 20260105 0 1.4 1.46 1.32 1.45 5007200 1.45 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260105 0 12.7 12.98 12.67 12.91 752029 12.91 up up correct
OCUL.US Ocular Therapeutix Inc 20260105 0 11.87 11.98 11.31 11.55 3049836 11.55 down down correct
ODFL.US Old Dominion Freight Line Inc 20260105 0 159.02 165.95 158.16 163.73 1824600 163.5017 up down incorrect
OESX.US Orion Energy Systems Inc 20260105 0 15.02 17.4925 14.93 17.11 56417 17.11 up up correct
OFIX.US Orthofix Medical Inc 20260105 0 14.79 15.52 14.79 15.33 199281 15.33 up up correct
OFLX.US Omega Flex Inc 20260105 0 29.18 30.88 29.18 30 42700 30 up up correct
OFS.US OFS Capital Corporation 20260105 0 4.74 4.89 4.74 4.84 62320 4.84 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260105 0 23.852 23.94 23.852 23.94 700 23.6324 up up correct
OGI.US OrganiGram Holdings Inc 20260105 0 1.74 1.755 1.67 1.69 1162900 1.69 down down correct
OKTA.US Okta Inc 20260105 0 85.42 91.36 85.01 87.71 3634043 87.71 up down incorrect
OLB.US The OLB Group Inc 20260105 0 0.68 0.69 0.6662 0.67 17978 0.67 down up incorrect
OLED.US Universal Display Corporation 20260105 0 123.21 124.71 122.36 123.21 1009285 123.21
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260105 0 111.32 117.2 109.94 116.96 1722197 116.96 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20260105 0 25.28 25.561 24.51 25.1 1482900 25.1 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260105 0 1.34 1.355 1.27 1.27 812914 1.27 down down correct
OM.US Outset Medical Inc 20260105 0 3.73 3.97 3.7 3.8 491100 3.8 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260105 0 109.54 110.96 108.05 109.26 56745 109.26 down down correct
OMCL.US Omnicell Inc 20260105 0 45.14 47.17 44.73 46.93 491601 46.93 up up correct
OMER.US Omeros Corporation 20260105 0 16.37 16.39 15.29 15.4 2997729 15.4 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20260105 0 2.2 2.28 2.16 2.19 560240 2.19 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260105 0 0.125 0.1399 0.1061 0.1119 29361 0.1119 down down correct
ON.US ON Semiconductor Corporation 20260105 0 57.52 60.065 57.33 58.69 10617050 58.69 up up correct
ONB.US Old National Bancorp 20260105 0 22.45 23.29 22.36 22.9 2342000 22.7589 up up correct
ONCY.US Oncolytics Biotech Inc 20260105 0 0.99 1 0.9326 0.965 407847 0.965 down down correct
ONDS.US Ondas Holdings Inc 20260105 0 11.3 12.54 10.99 12.53 142435600 12.53 up up correct
ONEW.US OneWater Marine Inc 20260105 0 10.76 11.6 10.74 11.14 166121 11.14 up up correct
OPBK.US OP Bancorp 20260105 0 14.05 14.52 14.05 14.3 43266 14.1814 up up correct
OPCH.US Option Care Health Inc 20260105 0 32.03 32.74 31.38 32.18 1813856 32.18 up up correct
OPEN.US Opendoor Technologies Inc 20260105 0 6.06 6.33 5.992 6.32 53706300 6.32 up up correct
OPGN.US OpGen Inc 20260105 0 17.7 20 15.55 16.5 9018 16.5 down down correct
OPHC.US OptimumBank Holdings Inc 20260105 0 4.24 4.25 4.19 4.25 16900 4.25 up up correct
OPK.US OPKO Health Inc 20260105 0 1.27 1.29 1.24 1.28 5223337 1.28 up up correct
OPRA.US Opera Limited 20260105 0 14.52 14.6853 14.37 14.54 827763 14.1433 up up correct
OPRT.US Oportun Financial Corporation 20260105 0 5.07 5.4 5.07 5.24 403101 5.24 up up correct
OPRX.US OptimizeRx Corporation 20260105 0 12.5 13.67 12.46 13.17 317900 13.17 up up correct
ORGN.US Origin Materials Inc 20260105 0 0.245 0.2522 0.231 0.2407 1991969 0.2407 down down correct
ORGNW.US Origin Materials Inc Warrant 20260105 0 0.004 0.0059 0.0037 0.0059 94909 0.0059 up up correct
ORGO.US Organogenesis Holdings Inc 20260105 0 4.59 4.6579 4.31 4.41 1065628 4.41 down down correct
ORGS.US Orgenesis Inc 20260105 0 0.15 0.15 0.15 0.15 0 0.15
ORIC.US ORIC Pharmaceuticals Inc 20260105 0 8.16 8.32 7.835 8.15 1142770 8.15 down down correct
ORLY.US O'Reilly Automotive Inc 20260105 0 89.42 91.03 89.12 90.58 5382800 90.58 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260105 0 2.92 2.99 2.86 2.96 65574 2.7595 up up correct
ORRF.US Orrstown Financial Services Inc 20260105 0 34.84 35.98 34.8 35.53 214298 35.2587 up up correct
OSBC.US Old Second Bancorp Inc 20260105 0 19.35 20.28 19.35 20.02 294565 19.9499 up up correct
OSIS.US OSI Systems Inc 20260105 0 257.47 273.7 256.82 271.38 299067 271.38 up up correct
OSPN.US OneSpan Inc 20260105 0 12.36 12.905 12.31 12.76 368356 12.6048 up up correct
OSS.US One Stop Systems Inc 20260105 0 7.08 7.411 6.69 6.9 927026 6.9 down down correct
OSUR.US OraSure Technologies Inc 20260105 0 2.38 2.4876 2.38 2.47 672870 2.47 up up correct
OSW.US OneSpaWorld Holdings Limited 20260105 0 20.57 21.93 20.57 21.67 575971 21.6185 up up correct
OTEX.US Open Text Corporation 20260105 0 31.68 32.48 31.68 32.18 874700 31.8371 up up correct
OTLK.US Outlook Therapeutics Inc 20260105 0 0.6829 0.6829 0.5005 0.5426 54217578 0.5426 down down correct
OTLY.US Oatly Group AB 20260105 0 11.17 12.2738 11.1106 11.88 80109 11.88 up up correct
OTTR.US Otter Tail Corporation 20260105 0 81.27 82.39 81.27 81.34 274565 80.7995 up up correct
OVBC.US Ohio Valley Banc Corp 20260105 0 39.55 40.9 39.4 39.53 9618 39.3106 down down correct
OVID.US Ovid Therapeutics Inc 20260105 0 1.76 1.77 1.645 1.66 1711303 1.66 down down correct
OVLY.US Oak Valley Bancorp 20260105 0 29.78 30.79 29.74 30.43 11818 30.0728 up up correct
OWSCX.US OWSCX 20260105 0 19.19 19.19 19.19 19.19 0 19.19
OXBR.US Oxbridge Re Holdings Limited 20260105 0 1.32 1.4 1.32 1.375 20937 1.375 up up correct
OXLC.US Oxford Lane Capital Corp 20260105 0 15.14 15.29 15.04 15.15 894400 14.1921 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260105 0 24.1 24.21 24.1 24.21 2600 23.7923 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20260105 0 24.68 24.68 24.55 24.68 5700 24.4208
OXSQ.US Oxford Square Capital Corp 20260105 0 1.78 1.83 1.77 1.83 2023493 1.7644 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260105 0 24.09 24.16 24.09 24.16 600 23.8177 up up correct
OZK.US Bank OZK 20260105 0 46.88 48.01 46.81 47.09 1765665 46.6385 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260105 0 16.84 16.87 16.74 16.75 26400 16.461 down down correct
PAA.US Plains All American Pipeline L.P 20260105 0 18.5 18.52 17.84 18.29 2884100 17.9022 down down correct
PAAS.US Pan American Silver Corp 20260105 0 52.49 54.36 51.96 53.13 6028100 52.9908 up up correct
PACB.US Pacific Biosciences of California Inc 20260105 0 1.86 1.99 1.845 1.98 8490696 1.98 up up correct
PAGP.US Plains GP Holdings L.P 20260105 0 19.73 19.73 19.09 19.51 1872498 19.1188 down down correct
PAHC.US Phibro Animal Health Corporation 20260105 0 37.18 38.705 36.758 38.37 218675 38.2819 up up correct
PALI.US Palisade Bio Inc 20260105 0 2.52 2.55 2.08 2.1 7227200 2.1 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260105 0 6.68 6.845 6.64 6.65 353066 6.6141 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260105 0 183 185.84 181.01 182.12 6582930 182.12 down down correct
PASG.US Passage Bio Inc 20260105 0 13.32 16.7 13.31 16.11 394100 16.11 up down incorrect
PATK.US Patrick Industries Inc 20260105 0 109.85 113.1 109.85 111.01 165600 110.6287 up up correct
PAVM.US PAVmed Inc 20260105 0 7.3 9.255 7.0377 7.35 94966 7.35 up up correct
PAX.US Patria Investments Limited 20260105 0 15.92 16.72 15.92 16.72 757800 16.5409 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260105 0 5.41 5.58 5.4 5.45 2934948 5.45 up up correct
PAYS.US PaySign Inc 20260105 0 4.96 5.11 4.9401 5.05 291945 5.05 up down incorrect
PAYX.US Paychex Inc 20260105 0 108.6 110.54 107.8 109.48 3286178 108.3533 up down incorrect
PBBK.US PB Bankshares Inc. Common Stock 20260105 0 19.81 19.81 19.81 19.81 0 19.81
PBFS.US Pioneer Bancorp Inc 20260105 0 13.22 13.677 13.22 13.45 8232 13.45 up up correct
PBHC.US Pathfinder Bancorp Inc 20260105 0 14.15 14.15 14.15 14.15 931 14.0513
PBLA.US Panbela Therapeutics Inc 20260105 0 0.03 0.03 0.0112 0.0112 2508 0.0112 down down correct
PBYI.US Puma Biotechnology Inc 20260105 0 5.8 5.998 5.745 5.94 486630 5.94 up up correct
PCAR.US PACCAR Inc 20260105 0 111.53 113.13 111.3 112.92 3149700 112.6267 up up correct
PCB.US PCB Bancorp 20260105 0 21.58 22.24 21.52 21.95 13100 21.739 up up correct
PCH.US PotlatchDeltic Corporation 20260105 0 39.46 41.305 39.46 40.85 639964 40.85 up up correct
PCRX.US Pacira BioSciences Inc 20260105 0 24.24 25.63 24.225 25.1 1183511 25.1 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260105 0 3.07 3.42 3.001 3.23 235300 3.23 up up correct
PCT.US PureCycle Technologies Inc 20260105 0 9.03 9.32 8.845 9.23 4286107 9.23 up up correct
PCTTU.US PureCycle Technologies Inc 20260105 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260105 0 0.8 0.9 0.75 0.7902 24924 0.7902 down down correct
PCTY.US Paylocity Holding Corporation 20260105 0 145.37 150.83 142.46 150.19 630744 150.19 up up correct
PCVX.US Vaxcyte Inc 20260105 0 46.06 46.59 43.945 46.03 1673447 46.03 down down correct
PCYO.US Pure Cycle Corporation 20260105 0 10.8 11.14 10.765 10.82 37907 10.82 up up correct
PDD.US Pinduoduo Inc 20260105 0 117.45 119.68 115.18 119.12 9091500 119.12 up up correct
PDEX.US Pro 20260105 0 38.05 39.65 37.5832 38.72 21118 38.72 up up correct
PDFS.US PDF Solutions Inc 20260105 0 29.98 31.2 29.98 30.97 234217 30.97 up up correct
PDLB.US PDL Community Bancorp 20260105 0 15.52 16.37 15.52 16.11 74116 16.11 up up correct
PDSB.US PDS Biotechnology Corporation 20260105 0 0.8397 0.8656 0.8051 0.8533 284798 0.8533 up up correct
PDSKX.US PDSKX 20260105 0 27.13 27.13 27.13 27.13 0 27.13
PDSRX.US PDSRX 20260105 0 26.91 26.91 26.91 26.91 0 26.91
PDSYX.US PDSYX 20260105 0 27.52 27.52 27.52 27.52 0 27.52
PEB.US PH 20260105 0 17.85 17.85 17.55 17.82 12797 17.82 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260105 0 35.95 36.9 35.71 35.9 27403 35.5393 down down correct
PEBO.US Peoples Bancorp Inc 20260105 0 30.16 31.08 30.16 30.69 189603 30.3031 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260105 0 35.03 35.3 34.82 34.95 1116647 34.7432 down down correct
PEGA.US Pegasystems Inc 20260105 0 56.17 60 55.54 58.71 1297999 58.71 up up correct
PENN.US Penn National Gaming Inc 20260105 0 14.82 15.48 14.81 15.14 3125629 15.14 up up correct
PEP.US PepsiCo Inc 20260105 0 141.66 141.81 139.4 139.92 9031400 138.681 down down correct
PERI.US Perion Network Ltd 20260105 0 9.46 9.79 9.42 9.61 273238 9.61 up up correct
PESI.US Perma 20260105 0 12.25 13.3 12.25 13.17 71689 13.17 up up correct
PETS.US PetMed Express Inc 20260105 0 3.31 3.4 3.2 3.29 226136 3.29 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260105 0 1.12 1.17 1.12 1.16 7825 1.16 up down incorrect
PETZ.US TDH Holdings Inc 20260105 0 0.97 0.98 0.934 0.95 7582 0.95 down up incorrect
PFALX.US PFALX 20260105 0 7.12 7.12 7.12 7.12 0 7.0106
PFBC.US Preferred Bank 20260105 0 95.94 97.85 95.94 96.11 63300 95.31 up down incorrect
PFFLX.US PFFLX 20260105 0 7.12 7.12 7.12 7.12 0 7.0136
PFG.US Principal Financial Group Inc 20260105 0 88.54 91.28 88.16 90.51 1107000 89.703 up down incorrect
PFIS.US Peoples Financial Services Corp 20260105 0 48.05 49.67 48.05 48.76 24275 48.2179 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260105 0 7.12 7.12 7.12 7.12 0 7.0056
PFLT.US PennantPark Floating Rate Capital Ltd 20260105 0 9.46 9.53 9.4 9.4 1301200 9.1903 down down correct
PFX.US Phenixfin Corporation 20260105 0 45 45 45 45 1165 45
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260105 0 23.683 23.758 23.683 23.731 1000 23.4044 up up correct
PGC.US Peapack 20260105 0 27.75 28.838 27.065 28.45 128824 28.4086 up up correct
PGEN.US Precigen Inc 20260105 0 4.32 4.38 4.01 4.18 3485100 4.18 down down correct
PGNY.US Progyny Inc 20260105 0 25.8 26.92 25.8 26.66 1301700 26.66 up up correct
PHAR.US Pharming Group NV 20260105 0 17.37 17.37 16.6001 16.81 48820 16.81 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260105 0 15.69 15.9499 15.425 15.83 699554 15.83 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260105 0 1.1 1.2 1.1 1.17 1567972 1.17 up up correct
PHUN.US Phunware Inc 20260105 0 1.87 2.01 1.85 1.96 239900 1.96 up up correct
PHVS.US Pharvaris N.V 20260105 0 26.48 26.641 23.62 24.88 297244 24.88 down down correct
PI.US Impinj Inc 20260105 0 184.685 186.29 168.855 176.78 743800 176.78 down down correct
PIIVX.US PIIVX 20260105 0 48.29 48.29 48.29 48.29 0 48.29
PINC.US Premier Inc 20260105 0 20.08 20.13 20.05 20.13 2701 20.13 up down incorrect
PKBK.US Parke Bancorp Inc 20260105 0 24.26 25 24.26 24.8 52120 24.8 up down incorrect
PKOH.US Park 20260105 0 20.96 21.37 20.84 21.2 21847 21.0941 up up correct
PLAB.US Photronics Inc 20260105 0 34.02 34.99 33.2006 33.38 1334990 33.38 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260105 0 17.04 17.69 16.79 16.88 1219727 16.88 down down correct
PLBC.US Plumas Bancorp 20260105 0 43.45 45.02 43.45 44.31 9400 44.0304 up up correct
PLBY.US PLBY Group Inc 20260105 0 1.84 1.86 1.78 1.79 268158 1.79 down down correct
PLCE.US The Children's Place Inc 20260105 0 4.13 4.3299 4.11 4.25 521456 4.25 up up correct
PLMR.US Palomar Holdings Inc 20260105 0 131.1 138 131.1 136.07 270800 136.07 up up correct
PLPC.US Preformed Line Products Company 20260105 0 212.32 229.9 212.32 225.41 131622 225.41 up up correct
PLRX.US Pliant Therapeutics Inc 20260105 0 1.26 1.3 1.23 1.285 639073 1.285 up up correct
PLSE.US Pulse Biosciences Inc 20260105 0 13.39 14.93 13.39 14.6 314955 14.6 up up correct
PLTK.US Playtika Holding Corp 20260105 0 3.95 4.1 3.95 4.06 893785 4.06 up up correct
PLUG.US Plug Power Inc 20260105 0 2.28 2.42 2.24 2.37 112057203 2.37 up up correct
PLUS.US ePlus inc 20260105 0 86.41 87.575 85.47 86.5 129014 86.2255 up up correct
PLXS.US Plexus Corp 20260105 0 152.42 157.63 152.42 153.65 179139 153.65 up up correct
PMAAX.US PMAAX 20260105 0 10.11 10.11 10.11 10.11 0 10.0437
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260105 0 0.735 0.8 0.7005 0.762 496822 0.762 up up correct
PMFLX.US PMFLX 20260105 0 10.11 10.11 10.11 10.11 0 10.0357
PMT.US PC 20260105 0 18.69 18.75 18.63 18.72 22497 18.3146 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260105 0 14.3 14.59 13.99 14.04 31175 14.04 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260105 0 1.2377 1.2399 1.2 1.22 162192 1.22 down down correct
PNBK.US Patriot National Bancorp Inc 20260105 0 1.7 1.75 1.61 1.61 285000 1.61 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260105 0 96.28 100.5 94.52 96.95 3682739 96.4686 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20260105 0 25.02 25.02 25.02 25.02 0 25.02
PNNT.US PennantPark Investment Corporation 20260105 0 6.04 6.11 6.04 6.07 483200 5.8985 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260105 0 181.03 181.03 169.08 172.7 93008 172.7 down down correct
PNTG.US The Pennant Group Inc 20260105 0 27.66 28.545 27.65 28.4 184813 28.4 up up correct
PODD.US Insulet Corporation 20260105 0 282.21 285.4 278.79 283.51 795107 283.51 up up correct
POLA.US Polar Power Inc 20260105 0 1.83 1.88 1.83 1.85 11179 1.85 up up correct
POOL.US Pool Corporation 20260105 0 229.51 238.98 228.95 236.25 1044600 234.8496 up up correct
POW.US Powered Brands 20260105 0 20.53 20.7 20.515 20.545 5100 20.545 up up correct
POWI.US Power Integrations Inc 20260105 0 37.85 39.83 37.58 37.72 1135000 37.5526 down down correct
POWL.US Powell Industries Inc 20260105 0 359.85 370.39 352.6001 361.39 218747 361.2163 up up correct
POWW.US AMMO Inc 20260105 0 1.76 1.855 1.75 1.76 474220 1.76
POWWP.US AMMO Inc 20260105 0 23.82 23.82 23.82 23.82 0 23.2923
PPBT.US Purple Biotech Ltd 20260105 0 0.678 0.694 0.651 0.694 6210 6.94 up up correct
PPC.US Pilgrim's Pride Corporation 20260105 0 39.85 40.015 39.298 39.7 848355 39.7 down down correct
PPIH.US Perma 20260105 0 31.65 34.245 31.545 32.17 186107 32.17 up up correct
PPSI.US Pioneer Power Solutions Inc 20260105 0 4.7 4.98 4.6936 4.9 226124 4.9 up up correct
PPTA.US Midas Gold Corp. 20260105 0 25.245 27.15 25.01 26.42 2402500 26.42 up up correct
PRAA.US PRA Group Inc 20260105 0 17.42 18.02 17.42 17.68 244449 17.68 up up correct
PRAX.US Praxis Precision Medicines Inc 20260105 0 288.13 288.13 272.14 276.92 450100 276.92 down down correct
PRCH.US Porch Group Inc 20260105 0 9.3 9.75 9.15 9.51 1081494 9.51 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260105 0 31.4 33.27 31.4 33.12 1534100 33.12 up up correct
PRDO.US Perdoceo Education Corporation 20260105 0 29.38 31.66 29.08 31.17 762100 31.0298 up up correct
PRFX.US PainReform Ltd 20260105 0 0.701 0.74 0.6639 0.6775 13816 3.3875 down down correct
PRGS.US Progress Software Corporation 20260105 0 40.7 41.2 39.6 40.69 923780 40.69 down down correct
PRIM.US Primoris Services Corporation 20260105 0 132.22 133.95 131.2 131.65 680449 131.65 down down correct
PRIVX.US Sharespost 100 Fund 20260105 0 47.39 47.39 47.39 47.39 0 47.39
PRLD.US Prelude Therapeutics Incorporated 20260105 0 2.71 2.7889 2.3704 2.44 433935 2.44 down down correct
PRLVX.US PRLVX 20260105 0 46.47 46.47 46.47 46.47 0 46.47
PROF.US Profound Medical Corp 20260105 0 7.69 7.95 7.325 7.77 165111 7.77 up up correct
PROV.US Provident Financial Holdings Inc 20260105 0 15.9 16.25 15.9 16.135 3073 15.9963 up down incorrect
PRPH.US ProPhase Labs Inc 20260105 0 0.2749 0.2999 0.1661 0.2799 1509825 0.2799 up down incorrect
PRPL.US Purple Innovation Inc 20260105 0 0.712 0.7489 0.708 0.7102 167807 0.7102 down up incorrect
PRPO.US Precipio Inc 20260105 0 23.77 24 23.5 23.74 5316 23.74 down up incorrect
PRQR.US ProQR Therapeutics N.V 20260105 0 2.04 2.08 1.92 2.04 412752 2.04
PRTA.US Prothena Corporation plc 20260105 0 9.24 9.24 8.92 9.1 539121 9.1 down down correct
PRTC.US PureTech Health plc 20260105 0 16.64 16.64 16.64 16.64 0 16.64
PRTH.US Priority Technology Holdings Inc 20260105 0 5.265 5.655 5.265 5.54 457115 5.54 up up correct
PRTS.US CarParts.com Inc 20260105 0 0.5 0.5941 0.4998 0.5495 2945422 0.5495 up down incorrect
PRVA.US Privia Health Group Inc 20260105 0 23.31 24.33 23.31 24.14 573238 24.14 up down incorrect
PSA.US PQ 20260105 0 15.89 16.0199 15.89 15.97 4005 15.97 up down incorrect
PSEC.US Prospect Capital Corporation 20260105 0 2.635 2.7584 2.62 2.73 6129998 2.6449 up up correct
PSHG.US Performance Shipping Inc 20260105 0 2.18 2.25 2.14 2.21 33300 2.21 up up correct
PSMT.US PriceSmart Inc 20260105 0 123.07 128.9 121.56 127.16 184147 126.5882 up up correct
PSNL.US Personalis Inc 20260105 0 7.9 8.09 7.73 8.02 1222834 8.02 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260105 0 17.76 17.76 17.76 17.76 0 17.76
PSTV.US Plus Therapeutics Inc 20260105 0 0.5684 0.58 0.5357 0.5609 3366556 0.5609 down down correct
PT.US Pintec Technology Holdings Limited 20260105 0 0.95 0.99 0.94 0.96 64000 0.96 up up correct
PTC.US PTC Inc 20260105 0 170.11 173.94 169.7 173.11 746401 173.11 up up correct
PTCT.US PTC Therapeutics Inc 20260105 0 76 76.84 74.22 76.76 2022869 76.76 up up correct
PTEN.US Patterson 20260105 0 6.74 6.89 6.57 6.79 16187600 6.7102 up up correct
PTGX.US Protagonist Therapeutics Inc 20260105 0 87.53 87.53 82.92 84.18 1028183 84.18 down down correct
PTIX.US Protagenic Therapeutics Inc 20260105 0 0.3222 0.609 0.2601 0.57 580874 0.57 up up correct
PTIXW.US Protagenic Therapeutics Inc 20260105 0 0.0012 0.01 0.0012 0.0099 41788 0.0099 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260105 0 4.63 4.78 4.62 4.72 2122891 4.72 up up correct
PTON.US Peloton Interactive Inc 20260105 0 6.1 6.44 6 6.22 9268069 6.22 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20260105 0 0.009 0.009 0.007 0.008 516900 0.008 down up incorrect
PUBM.US PubMatic Inc 20260105 0 8.62 8.93 8.6 8.76 444488 8.76 up down incorrect
PUCK.US Goal Acquisitions Corp 20260105 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260105 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260105 0 2.27 2.3599 2.25 2.27 14559 2.27
PWP.US Perella Weinberg Partners 20260105 0 17.54 18.71 17.54 18.42 784807 18.36 up up correct
PXLW.US Pixelworks Inc 20260105 0 6.85 6.92 6.51 6.54 69400 6.54 down down correct
PXS.US Pyxis Tankers Inc 20260105 0 2.76 2.8935 2.76 2.79 12360 2.79 up up correct
PYPD.US PolyPid Ltd 20260105 0 4.38 4.52 4.32 4.47 128500 4.47 up up correct
PYPL.US PayPal Holdings Inc 20260105 0 58.01 60.105 57.9 59.29 17115850 59.111 up up correct
PYXS.US Pyxis Oncology Inc. 20260105 0 1.15 1.23 1.14 1.21 1201419 1.21 up up correct
PZZA.US Papa John's International Inc 20260105 0 40.03 40.46 39.47 39.87 750515 39.3412 down down correct
QCOM.US QUALCOMM Incorporated 20260105 0 175.46 178.85 174.01 176.31 8972200 175.1852 up down incorrect
QCRH.US QCR Holdings Inc 20260105 0 81.86 84.745 81.86 83.8 100335 83.8 up down incorrect
QDEL.US Quidel Corporation 20260105 0 28.61 30.25 28.61 30.06 807911 30.06 up down incorrect
QFIN.US 360 DigiTech Inc 20260105 0 19.12 19.78 18.82 19.46 1406762 19.46 up up correct
QH.US Quhuo Limited 20260105 0 1.15 1.15 1.07 1.1 172500 1.1 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260105 0 3.53 3.55 3.53 3.55 1452800 3.55 up up correct
QLGN.US Qualigen Therapeutics Inc 20260105 0 2.51 2.79 2.4805 2.65 117503 2.65 up up correct
QLYS.US Qualys Inc 20260105 0 130.91 132.7799 129.86 131.02 381732 131.02 up up correct
QMCO.US Quantum Corporation 20260105 0 7.13 8.1 7.12 7.67 968600 7.67 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260105 0 14.49 14.49 13.42 14.05 60400 14.05 down down correct
QNST.US QuinStreet Inc 20260105 0 14.08 15.045 14.08 14.57 679146 14.57 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260105 0 28.67 28.78 28.32 28.49 152800 27.8642 down down correct
QRHC.US Quest Resource Holding Corporation 20260105 0 1.93 2 1.8512 1.9 50286 1.9 down down correct
QRVO.US Qorvo Inc 20260105 0 87.44 88.26 86.805 87.06 797430 87.06 down down correct
QSI.US Quantum 20260105 0 1.19 1.31 1.185 1.26 8340539 1.26 up up correct
QSIAW.US Quantum 20260105 0 0.2272 0.24 0.22 0.24 35440 0.24 up up correct
QTRX.US Quanterix Corporation 20260105 0 6.44 6.7 6.4 6.43 634494 6.43 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260105 0 11.27 12.4301 11.11 11.96 22731910 11.96 up up correct
QUIK.US QuickLogic Corporation 20260105 0 6.43 6.95 6.38 6.76 249601 6.76 up up correct
QURE.US uniQure N.V 20260105 0 23.17 23.39 22.15 22.63 1506945 22.63 down down correct
RAIL.US FreightCar America Inc 20260105 0 10.99 11.5 10.91 10.93 166565 10.93 down down correct
RAIN.US Rain Therapeutics Inc 20260105 0 5.05 5.05 3.84 3.96 103117 3.96 down down correct
RAND.US Rand Capital Corporation 20260105 0 11.6 11.98 11.15 11.24 6495 10.9741 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260105 0 1.38 1.39 1.285 1.36 1514800 1.36 down down correct
RAPT.US RAPT Therapeutics Inc 20260105 0 31.78 32.67 29.77 29.82 481100 29.82 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260105 0 23.42 23.75 22.64 23.11 3956405 23.11 down down correct
RAVE.US RAVE Restaurant Group Inc 20260105 0 3.19 3.41 3.13 3.16 28754 3.16 down down correct
RBB.US RBB Bancorp 20260105 0 20.46 21.205 20.46 20.95 30256 20.7867 up up correct
RBBN.US Ribbon Communications Inc 20260105 0 2.9 2.94 2.86 2.87 397000 2.87 down down correct
RBCAA.US Republic Bancorp Inc 20260105 0 68.7 70 68.33 68.64 41985 68.64 down down correct
RBCN.US Rubicon Technology Inc 20260105 0 2.94 2.94 2.94 2.94 0 2.94
RBKB.US Rhinebeck Bancorp Inc 20260105 0 11.9999 12.24 11.9849 12.01 6260 12.01 up up correct
RCAT.US Red Cat Holdings Inc 20260105 0 9.56 10.9 9.368 10.9 19804900 10.9 up down incorrect
RCEL.US AVITA Medical Inc 20260105 0 3.52 3.6 3.42 3.47 232200 3.47 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260105 0 9.18 9.18 9.18 9.18 0 9.18
RCICX.US Resource Credit Income Fund Class C 20260105 0 9.32 9.32 9.32 9.32 0 9.32
RCIIX.US Resource Credit Income Fund Class I Shar 20260105 0 9.19 9.19 9.19 9.19 0 9.19
RCILX.US RCILX 20260105 0 9.19 9.19 9.19 9.19 0 9.19
RCIWX.US Resource Credit Income Fund Class W Shar 20260105 0 9.18 9.18 9.18 9.18 0 9.18
RCKT.US Rocket Pharmaceuticals Inc 20260105 0 3.515 3.64 3.454 3.55 1591432 3.55 up up correct
RCKY.US Rocky Brands Inc 20260105 0 28.69 29.365 28.69 28.92 30257 28.8208 up up correct
RCMT.US RCM Technologies Inc 20260105 0 20.005 20.49 19.93 20.04 40128 20.04 up up correct
RCON.US Recon Technology Ltd 20260105 0 1.64 1.64 1.55 1.55 4317 1.55 down down correct
RDCM.US RADCOM Ltd 20260105 0 12.98 13.03 12.79 13 65800 13 up up correct
RDHL.US RedHill Biopharma Ltd 20260105 0 1.2 1.4199 1.19 1.4 24698391 1.4 up up correct
RDI.US Reading International Inc 20260105 0 1.05 1.1001 1.05 1.08 84775 1.08 up up correct
RDIB.US Reading International Inc 20260105 0 11.5 11.68 11.48 11.48 4384 11.48 down down correct
RDNT.US RadNet Inc 20260105 0 70.5 74.495 70.36 74.17 700877 74.17 up up correct
RDVT.US Red Violet Inc 20260105 0 51.19 53.49 51.19 53.3 124435 53.3 up up correct
RDWR.US Radware Ltd 20260105 0 23.79 24.5 23.79 24.18 176765 24.18 up up correct
REAL.US The RealReal Inc 20260105 0 15.77 16.22 15.2 15.67 2300760 15.67 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260105 0 3.68 3.82 3.664 3.74 1091627 3.74 up up correct
REE.US REE Automotive Ltd. 20260105 0 0.77 0.79 0.715 0.725 63813 0.725 down down correct
REED.US Reed's Inc 20260105 0 2.11 2.18 1.96 2.18 15200 2.18 up up correct
REFR.US Research Frontiers Incorporated 20260105 0 1.28 1.4426 1.267 1.32 41952 1.32 up up correct
REG.US Regency Centers Corporation 20260105 0 67.58 68.68 67.35 68.57 1097800 67.9076 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260105 0 769.72 771.99 753.2 763.23 835700 762.313 down up incorrect
REKR.US Rekor Systems Inc 20260105 0 1.495 1.57 1.45 1.54 3378100 1.54 up down incorrect
RELI.US Reliance Global Group Inc 20260105 0 0.557 0.5833 0.5163 0.5628 483051 0.5628 up down incorrect
RELIW.US Reliance Global Group Inc 20260105 0 0.0127 0.0152 0.0127 0.0127 44046 0.0127
RELL.US Richardson Electronics Ltd 20260105 0 10.76 11.2199 10.76 11.11 46967 11.0485 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20260105 0 13.23 13.455 13.1 13.11 3906947 13.11 down up incorrect
REPL.US Replimune Group Inc 20260105 0 8.8 8.88 8.225 8.42 1411691 8.42 down down correct
RETO.US ReTo Eco 20260105 0 1.914 1.98 1.885 1.97 28828 1.97 up up correct
REYN.US Reynolds Consumer Products Inc 20260105 0 22.99 22.99 22.59 22.62 1139600 22.3967 down up incorrect
RFIL.US RF Industries Ltd 20260105 0 5.68 5.855 5.61 5.71 63573 5.71 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260105 0 24.17 29.43 23.26 27.04 1862800 27.04 up down incorrect
RGCO.US RGC Resources Inc 20260105 0 21.27 21.35 21.1095 21.14 10875 20.9321 down up incorrect
RGEN.US Repligen Corporation 20260105 0 164.53 170.65 164.53 169.44 567985 169.44 up down incorrect
RGLD.US Royal Gold Inc 20260105 0 223.15 232.74 223 229.31 889758 229.31 up up correct
RGNX.US REGENXBIO Inc 20260105 0 13.61 13.76 12.87 13.4 510240 13.4 down down correct
RGP.US Resources Connection Inc 20260105 0 5.06 5.3 5.06 5.19 257000 5.0966 up up correct
RIBT.US RiceBran Technologies 20260105 0 0.0001 0.0001 0.0001 0.0001 227 0.0001
RICK.US RCI Hospitality Holdings Inc 20260105 0 23.44 24.31 23.44 23.76 62300 23.76 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260105 0 41.7 42.6603 40.51 41.19 351669 41.19 down down correct
RILY.US B. Riley Financial Inc 20260105 0 5.18 5.48 5.03 5.38 608177 5.38 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260105 0 24.5 24.73 24.5 24.675 8327 24.3339 up up correct
RILYN.US B. Riley Financial Inc 20260105 0 21.72 22 21.4 21.98 19000 21.5999 up up correct
RILYP.US B. Riley Financial Inc 20260105 0 5.12 5.218 4.92 4.92 9933 4.92 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260105 0 14.49 14.5 14.09 14.39 18600 14.0704 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260105 0 12.15 12.3 12.025 12.13 16705 11.8662 down down correct
RIOT.US Riot Blockchain Inc 20260105 0 14.75 14.955 14.36 14.79 14201200 14.79 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260105 0 19.47 20 19.16 19.59 31071500 19.59 up up correct
RKDA.US Arcadia Biosciences Inc 20260105 0 2.18 2.228 2.11 2.18 15600 2.18
RKLB.US Rocket Lab USA Inc. 20260105 0 74.62 78.25 71.31 78.14 33498600 78.14 up up correct
RLAY.US Relay Therapeutics Inc 20260105 0 8.14 8.34 7.66 7.86 1942908 7.86 down up incorrect
RLMD.US Relmada Therapeutics Inc 20260105 0 4.37 4.48 3.98 4.23 561781 4.23 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260105 0 0.71 0.71 0.665 0.679 24589 5.432 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260105 0 14.06 14.23 14.06 14.06 3900 13.9101
RMBS.US Rambus Inc 20260105 0 102.19 102.69 97.0298 97.5 1892127 97.5 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260105 0 1.9 2.04 1.85 1.93 120696 1.93 up up correct
RMNI.US Rimini Street Inc 20260105 0 3.8 3.9 3.79 3.84 127320 3.84 up up correct
RMR.US The RMR Group Inc 20260105 0 15.09 15.425 15.09 15.34 127346 14.9099 up up correct
RMTI.US Rockwell Medical Inc 20260105 0 0.985 0.9978 0.9051 0.9879 591004 0.9879 up up correct
RNA.US Avidity Biosciences Inc 20260105 0 72.04 72.15 72 72.07 4664241 72.07 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260105 0 7.04 7.8999 7.04 7.31 21430 7.31 up up correct
RNST.US Renasant Corporation 20260105 0 35.2 36.4699 35.2 36.14 620688 36.14 up up correct
RNW.US Renew Energy Global PLC 20260105 0 5.85 5.89 5.7 5.76 1177224 5.76 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260105 0 0.007 0.01 0.007 0.008 5500 0.008 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260105 0 0.87 0.965 0.87 0.95 353500 0.95 up up correct
ROAD.US Construction Partners Inc 20260105 0 111.95 115.555 111.425 113.74 375155 113.74 up up correct
ROCK.US Gibraltar Industries Inc 20260105 0 50.04 52.115 50.04 50.9 157854 50.9 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260105 0 21.87 21.99 20.781 21.3 6363500 21.3 down down correct
ROKU.US Roku Inc 20260105 0 111.12 116.06 110.91 114.68 3503479 114.68 up up correct
ROOT.US Root Inc 20260105 0 70.31 71.9 68.12 70.66 424800 70.66 up up correct
ROST.US Ross Stores Inc 20260105 0 182.9 186.78 182.9 186.68 2343112 186.2841 up up correct
RPAY.US Repay Holdings Corporation 20260105 0 3.61 3.785 3.61 3.66 495356 3.66 up up correct
RPD.US Rapid7 Inc 20260105 0 13.74 14.5 13.65 14.05 1089386 14.05 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260105 0 3.13 3.29 2.925 3.06 226179 3.06 down down correct
RPRX.US Royalty Pharma plc 20260105 0 38.74 39.865 38.511 39.65 5115874 39.4434 up up correct
RPTX.US Repare Therapeutics Inc 20260105 0 2.59 2.59 2.555 2.57 671707 2.57 down down correct
RRBI.US Red River Bancshares Inc 20260105 0 70.76 73.27 70.395 72.41 67500 72.2015 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260105 0 4.12 4.27 4.06 4.1 130793 4.1 down down correct
RRR.US Red Rock Resorts Inc 20260105 0 62.47 63.7 61.84 61.87 542000 60.9337 down down correct
RSSS.US Research Solutions Inc 20260105 0 2.92 2.9668 2.9 2.9 17526 2.9 down down correct
RSVR.US Reservoir Media Inc 20260105 0 7.45 7.58 7.45 7.45 22031 7.45
RSVRW.US Reservoir Media Management Inc 20260105 0 0.28 0.28 0.28 0.28 0 0.28
RUN.US Sunrun Inc 20260105 0 19.58 20 17.76 18.32 9283080 18.32 down down correct
RUSHA.US Rush Enterprises Inc 20260105 0 53.87 56.565 53.87 55.76 305432 55.6136 up up correct
RUSHB.US Rush Enterprises Inc 20260105 0 55.25 56.82 55.18 55.78 26176 55.6182 up up correct
RVMD.US Revolution Medicines Inc 20260105 0 78.44 78.94 76.28 78.33 3279300 78.33 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260105 0 0.32 0.338 0.2935 0.3316 383628 6.632 up up correct
RVSB.US Riverview Bancorp Inc 20260105 0 5.02 5.16 4.95 5.11 41805 5.11 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260105 0 9.1 9.2399 9.04 9.22 316947 8.8339 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260105 0 4.26 4.42 4.25 4.37 17617869 4.37 up up correct
RXST.US RxSight Inc. Common Stock 20260105 0 10.44 10.63 10.28 10.46 629337 10.46 up up correct
RXT.US Rackspace Technology Inc 20260105 0 1 1.05 0.9834 1 1142981 1
RYAAY.US Ryanair Holdings plc 20260105 0 72.64 74.24 72.42 73.82 913450 73.3338 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260105 0 104.39 104.71 99.46 101.86 1024941 101.86 down down correct
RZB.US Reinsurance Group of America Incorporated 20260105 0 24.88 24.97 24.8704 24.93 21044 24.5761 up up correct
RZLT.US Rezolute Inc 20260105 0 2.15 2.16 1.93 1.965 4886737 1.965 down down correct
SABR.US Sabre Corporation 20260105 0 1.32 1.45 1.31 1.39 4692847 1.39 up up correct
SABS.US SAB Biotherapeutics Inc 20260105 0 3.74 3.8 3.56 3.74 107979 3.74
SAFT.US Safety Insurance Group Inc 20260105 0 75.37 76.62 75.01 75.52 72432 74.625 up down incorrect
SAIA.US Saia Inc 20260105 0 336.41 358.18 332.59 353.01 508767 353.01 up down incorrect
SALM.US Salem Media Group Inc 20260105 0 0.4 0.4699 0.4 0.41 8225 0.41 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260105 0 15.39 15.92 15.39 15.67 63825 15.4423 up up correct
SANA.US Sana Biotechnology Inc 20260105 0 4.21 4.3764 4.01 4.06 2789481 4.06 down down correct
SANM.US Sanmina Corporation 20260105 0 164.72 165.9 150.34 153.3 870289 153.3 down up incorrect
SANW.US S&W Seed Company 20260105 0 0.0995 0.0995 0.0651 0.0995 28372 0.0995
SATS.US EchoStar Corporation 20260105 0 113.02 113.47 109.61 110.67 3593900 110.67 down down correct
SAVA.US Cassava Sciences Inc 20260105 0 2.12 2.155 2.06 2.1 822152 2.1 down down correct
SBAC.US SBA Communications Corporation 20260105 0 190.44 190.94 186.83 190.06 1037600 188.7739 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260105 0 31.51 32.82 31.51 32.53 680300 32.3251 up up correct
SBET.US Sharplink Gaming Ltd 20260105 0 10.01 10.53 9.9 10.27 9299700 10.27 up up correct
SBFG.US SB Financial Group Inc 20260105 0 21.37 22.27 21.37 22.13 14965 21.9674 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260105 0 15.22 15.35 14.975 15.25 269851 14.9931 up up correct
SBLK.US Star Bulk Carriers Corp 20260105 0 19.5 19.76 19.46 19.56 1025200 19.2541 up up correct
SBNY.US Signature Bank 20260105 0 1.2 1.2 0.8 1.2 15411 1.2
SBRA.US Sabra Health Care REIT Inc 20260105 0 19.1 19.14 18.36 19.08 2763086 18.7973 down down correct
SBSI.US Southside Bancshares Inc 20260105 0 30.35 31.24 30.28 30.8 98400 30.463 up up correct
SBUX.US Starbucks Corporation 20260105 0 83.5 87.25 83.4 86.56 9894301 86.0054 up down incorrect
SCHL.US Scholastic Corporation 20260105 0 29.93 30.82 29.76 30.4 448975 30.229 up up correct
SCKT.US Socket Mobile Inc 20260105 0 1.03 1.05 1.02 1.02 28200 1.02 down up incorrect
SCOR.US comScore Inc 20260105 0 6.6958 6.6958 6.51 6.51 4622 6.51 down down correct
SCPS.US Scopus BioPharma Inc 20260105 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260105 0 39.08 39.7404 39.08 39.4 122795 39.4 up up correct
SCVL.US Shoe Carnival Inc 20260105 0 17.48 18.18 17.45 17.63 468144 17.4918 up up correct
SCYX.US SCYNEXIS Inc 20260105 0 0.6466 0.6466 0.6251 0.6371 219412 0.6371 down down correct
SDGR.US Schrödinger Inc 20260105 0 18.2 18.785 18.1 18.5 807832 18.5 up up correct
SEAC.US SeaChange International Inc 20260105 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260105 0 7.01 7.785 6.93 7.48 97400 7.48 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260105 0 0.054 0.054 0.054 0.054 300 0.054
SEDG.US SolarEdge Technologies Inc 20260105 0 32.6 33.33 30.74 31.26 3710280 31.26 down down correct
SEED.US Origin Agritech Limited 20260105 0 1.18 1.18 1.16 1.18 11100 1.18
SEER.US Seer Inc 20260105 0 1.83 1.845 1.815 1.84 48443 1.84 up up correct
SEIC.US SEI Investments Company 20260105 0 82.93 87.685 82.88 86.95 858561 86.95 up up correct
SELF.US Global Self Storage Inc 20260105 0 5.06 5.1699 5.05 5.08 79473 5.08 up up correct
SENEA.US Seneca Foods Corporation 20260105 0 107.87 110.68 105.05 110.405 82375 110.405 up down incorrect
SENEB.US Seneca Foods Corporation 20260105 0 109.56 109.56 109.56 109.56 0 109.56
SERA.US Sera Prognostics Inc. Class A Common Stock 20260105 0 3.03 3.1774 2.93 3.06 11380 3.06 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20260105 0 43.5032 43.7 43.5032 43.58 2569 43.3727 up up correct
SFBS.US ServisFirst Bancshares Inc 20260105 0 71.72 74.7725 71.72 73.67 351329 73.67 up up correct
SFIX.US Stitch Fix Inc 20260105 0 5.11 5.13 4.85 4.85 2305402 4.85 down down correct
SFM.US Sprouts Farmers Market Inc 20260105 0 80.64 81.53 79.11 79.94 2538533 79.94 down down correct
SFNC.US Simmons First National Corporation 20260105 0 18.75 19.35 18.75 19.1 915200 18.8827 up up correct
SFST.US Southern First Bancshares Inc 20260105 0 51.92 53.615 51.66 52.995 86525 52.995 up up correct
SGA.US Saga Communications Inc 20260105 0 11.5 11.59 11.3201 11.39 5979 11.1665 down down correct
SGBX.US SG Blocks Inc 20260105 0 2.19 2.22 1.96 2.05 384402 2.05 down down correct
SGC.US Superior Group of Companies Inc 20260105 0 9.55 9.94 9.55 9.73 29581 9.5993 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260105 0 7.95 8.19 7.685 7.71 288921 7.71 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260105 0 14.345 15.53 13.6 15.2 4588800 15.2 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20260105 0 0.4386 0.4597 0.4201 0.44 5251723 0.44 up down incorrect
SGRP.US SPAR Group Inc 20260105 0 0.8998 0.91 0.89 0.9023 36332 0.9023 up up correct
SGRY.US Surgery Partners Inc 20260105 0 15.21 15.51 15.21 15.34 828986 15.34 up down incorrect
SHBI.US Shore Bancshares Inc 20260105 0 17.39 18 17.39 17.71 127249 17.5958 up down incorrect
SHC.US Sotera Health Company 20260105 0 17.65 18.425 17.65 18.3 2648200 18.3 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20260105 0 11.2 11.585 11.2 11.32 240447 11.32 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260105 0 9.15 9.43 9.14 9.18 131909 9.18 up up correct
SHLS.US Shoals Technologies Group Inc 20260105 0 9.3 9.31 8.52 8.89 3259400 8.89 down down correct
SHO.US PI 20260105 0 19.37 19.6 19.29 19.3285 831 19.3285 down down correct
SHOO.US Steven Madden Ltd 20260105 0 42.04 43.72 42.04 43.66 806200 43.3947 up up correct
SIBN.US SI 20260105 0 19.7 20.285 18.9119 19.97 483682 19.97 up up correct
SIEB.US Siebert Financial Corp 20260105 0 3.62 3.84 3.62 3.69 22600 3.69 up up correct
SIFY.US Sify Technologies Limited 20260105 0 12.47 12.53 12.05 12.53 19300 12.53 up up correct
SIGA.US SIGA Technologies Inc 20260105 0 6.29 6.505 6.28 6.39 539994 6.39 up down incorrect
SIGI.US Selective Insurance Group Inc 20260105 0 82.79 85.84 82.685 85.15 493267 84.7328 up down incorrect
SIGIP.US Selective Insurance Group Inc 20260105 0 16.96 17.08 16.865 16.91 5000 16.6282 down up incorrect
SILC.US Silicom Ltd 20260105 0 14.5 15.855 14.5 15.16 57782 15.16 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20260105 0 94.92 96.585 93.14 93.58 200200 93.2237 down down correct
SINT.US Sintx Technologies Inc 20260105 0 3.83 3.944 3.653 3.69 45900 3.69 down down correct
SIRI.US Sirius XM Holdings Inc 20260105 0 20.56 21.31 20.56 21.1 6183400 20.833 up down incorrect
SISI.US Shineco Inc 20260105 0 0.21 0.21 0.189 0.189 14000 0.189 down up incorrect
SITM.US SiTime Corporation 20260105 0 375.43 382.85 329.17 333.03 470600 333.03 down up incorrect
SJ.US Scienjoy Holding Corporation 20260105 0 0.6843 0.75 0.6843 0.74 57047 0.74 up up correct
SKIN.US The Beauty Health Company 20260105 0 1.41 1.426 1.39 1.41 297306 1.41
SKYT.US SkyWater Technology Inc 20260105 0 23.15 25.49 22.8 25.16 4661020 25.16 up up correct
SKYW.US SkyWest Inc 20260105 0 101 105 101 103.51 246618 103.51 up up correct
SLAB.US Silicon Laboratories Inc 20260105 0 132.81 139.93 132.32 137.93 208707 137.93 up up correct
SLDB.US Solid Biosciences Inc 20260105 0 5.43 5.49 5.165 5.33 1147369 5.33 down down correct
SLGL.US Sol 20260105 0 44.17 44.3 43 44.19 8800 44.19 up up correct
SLGN.US Silgan Holdings Inc 20260105 0 41.08 41.95 40.83 41.54 944300 41.54 up up correct
SLM.US SLM Corporation 20260105 0 27.26 28.06 27.26 27.74 2022000 27.5564 up up correct
SLMBP.US SLM Corporation 20260105 0 73.835 74 73.835 74 1069 72.5957 up up correct
SLN.US Silence Therapeutics plc 20260105 0 6.15 6.18 5.62 5.93 207993 5.93 down down correct
SLNG.US Stabilis Solutions Inc 20260105 0 4.47 4.47 4.21 4.38 11000 4.38 down up incorrect
SLNH.US Soluna Holdings Inc 20260105 0 1.49 1.82 1.48 1.67 10024690 1.67 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260105 0 8.801 11 8.801 10.62 177600 10.62 up down incorrect
SLNO.US Soleno Therapeutics Inc 20260105 0 46.98 47.75 45.16 45.22 1729478 45.22 down up incorrect
SLP.US Simulations Plus Inc 20260105 0 18.26 19.23 18.12 19.2 267374 19.2 up up correct
SLRC.US SLR Investment Corp 20260105 0 15.36 15.62 15.36 15.52 294703 15.0725 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20260105 0 0.5545 0.5721 0.5148 0.535 1345513 0.535 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260105 0 4.76 5.1765 4.45 5 22589990 5 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260105 0 25.3432 25.3432 25.3432 25.3432 17 25.3432
SMBC.US Southern Missouri Bancorp Inc 20260105 0 58.41 60.585 58.4 59.93 37074 59.6986 up up correct
SMBK.US SmartFinancial Inc 20260105 0 36.35 37.47 36.35 37.01 81341 36.9388 up up correct
SMCI.US Super Micro Computer Inc 20260105 0 31.68 32.04 29.98 30.07 38591801 30.07 down down correct
SMID.US Smith 20260105 0 38.8 38.8 35.55 35.55 7634 35.55 down down correct
SMIT.US Schmitt Industries Inc 20260105 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMLR.US Semler Scientific Inc. Common Stock 20260105 0 19.09 21.06 18.85 21.06 820801 21.06 up up correct
SMMT.US Summit Therapeutics Inc 20260105 0 17.49 17.74 17.29 17.44 2033000 17.44 down down correct
SMPL.US The Simply Good Foods Company 20260105 0 19.43 19.57 18.69 18.84 3307400 18.84 down down correct
SMSI.US Smith Micro Software Inc 20260105 0 0.56 0.598 0.5444 0.5839 251470 0.5839 up up correct
SMTC.US Semtech Corporation 20260105 0 76.09 77.536 73.2 74.34 1047311 74.34 down down correct
SMTI.US Sanara MedTech Inc 20260105 0 23.2 24.35 22.6 23.56 58500 23.56 up up correct
SNAX.US Stryve Foods Inc 20260105 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260105 0 8.55 8.55 7.2501 7.89 1099713 7.89 down down correct
SNCR.US Synchronoss Technologies Inc 20260105 0 8.59 8.64 8.57 8.61 116700 8.61 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260105 0 14.43 15.19 14.33 15.08 690577 15.08 up up correct
SND.US Smart Sand Inc 20260105 0 4.05 4.2399 3.9901 4.14 651095 4.14 up up correct
SNDL.US Sundial Growers Inc 20260105 0 1.74 1.75 1.695 1.71 1398800 1.71 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260105 0 21.35 21.54 19.61 20.22 1660135 20.22 down down correct
SNES.US SenesTech Inc 20260105 0 2.18 2.2872 2.18 2.24 40953 2.24 up up correct
SNEX.US StoneX Group Inc 20260105 0 97.23 101.8 97.23 101.63 333086 101.63 up up correct
SNFCA.US Security National Financial Corporation 20260105 0 8.69 8.9068 8.69 8.73 24719 8.73 up up correct
SNGX.US Soligenix Inc 20260105 0 1.45 1.49 1.3401 1.43 286187 1.43 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260105 0 3.65 3.89 3.65 3.73 29200 3.73 up up correct
SNPS.US Synopsys Inc 20260105 0 485.03 506.3 478.95 494.19 2710841 494.19 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260105 0 35.995 39 35.995 37.28 16300 37.28 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260105 0 9.01 9.88 9.01 9.73 47652 9.73 up up correct
SNT.US Senstar Technologies Ltd. 20260105 0 4.57 4.63 4.38 4.53 46395 4.53 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260105 0 2.06 2.11 1.95 2.04 9900 2.04 down up incorrect
SNY.US Sanofi 20260105 0 47.85 47.85 47.17 47.51 4256400 47.51 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260105 0 27.81 29.86 27.6 29.28 73826300 29.28 up down incorrect
SOHO.US Sotherly Hotels Inc 20260105 0 2.14 2.15 2.13 2.15 157852 2.15 up down incorrect
SOHOB.US Sotherly Hotels Inc 20260105 0 17.068 17.08 17.046 17.08 10500 17.08 up down incorrect
SOHON.US Sotherly Hotels Inc 20260105 0 15.12 15.21 15.1 15.16 11500 15.16 up down incorrect
SOHOO.US Sotherly Hotels Inc 20260105 0 17.45 17.466 17.4 17.44 11200 17.44 down up incorrect
SOHU.US Sohu.com Limited 20260105 0 15.75 16.03 15.605 15.98 40614 15.98 up up correct
SONM.US Sonim Technologies Inc 20260105 0 2.9 3.16 2.83 3.07 32587 3.07 up up correct
SONO.US Sonos Inc 20260105 0 17.83 18.66 17.62 18.1 1289762 18.1 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20260105 0 3.26 3.3 2.41 2.47 5064400 2.47 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260105 0 4.7 4.7 4.5243 4.6 49303 4.6 down up incorrect
SOTK.US Sono 20260105 0 4.12 4.1217 4.045 4.07 3188 4.07 down up incorrect
SPCB.US SuperCom Ltd 20260105 0 9.33 9.47 8.5301 8.83 178796 8.83 down down correct
SPFI.US South Plains Financial Inc 20260105 0 38.16 39.465 38.1 38.92 71000 38.7612 up up correct
SPOK.US Spok Holdings Inc 20260105 0 13 13.145 12.865 12.95 180940 12.95 down down correct
SPRB.US Spruce Biosciences Inc 20260105 0 89.01 91.05 81.06 82.12 32596 82.12 down down correct
SPRO.US Spero Therapeutics Inc 20260105 0 2.38 2.468 2.3791 2.43 304552 2.43 up up correct
SPSC.US SPS Commerce Inc 20260105 0 87.88 92.315 87.88 90.42 515248 90.42 up up correct
SPT.US Sprout Social Inc 20260105 0 10.35 10.75 10.26 10.39 1243340 10.39 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260105 0 1.47 1.52 1.47 1.47 330265 1.47
SPWR.US SunPower Corporation 20260105 0 1.65 1.66 1.6 1.64 538158 1.64 down up incorrect
SQFT.US Presidio Property Trust Inc 20260105 0 3.52 3.68 3.27 3.58 15799 3.58 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260105 0 14.3 15.75 14.3 14.693 4800 14.693 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260105 0 23.09 23.765 22.69 23.05 2201100 23.05 down down correct
SRAX.US SRAX Inc 20260105 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260105 0 62.32 64.195 60.3 63.52 151516 63.1489 up up correct
SRNE.US Sorrento Therapeutics Inc 20260105 0 0.0025 0.0027 0.0025 0.0025 14871 0.0025
SRPT.US Sarepta Therapeutics Inc 20260105 0 21.4 21.9701 20.86 21.07 2978534 21.07 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260105 0 55.51 55.51 55.51 55.51 0 55.51
SRRK.US Scholar Rock Holding Corporation 20260105 0 42.33 43.185 41.2 42.76 1197315 42.76 up up correct
SRTS.US Sensus Healthcare Inc 20260105 0 4.07 4.64 4.07 4.45 191794 4.45 up up correct
SRZN.US Surrozen Inc. Common Stock 20260105 0 21.42 21.735 19.05 19.1 58771 19.1 down down correct
SRZNW.US Surrozen Inc. Warrant 20260105 0 0.022 0.027 0.022 0.022 1790 0.022
SSB.US South State Corporation 20260105 0 94.05 96.95 93.96 95.55 820700 95.012 up up correct
SSBI.US Summit State Bank 20260105 0 11.91 12.05 11.91 12.05 12394 12.05 up up correct
SSKN.US STRATA Skin Sciences Inc 20260105 0 1.28 1.39 1.26 1.3 138900 1.3 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260105 0 85.26 88.41 85.26 88.18 1280100 87.8638 up up correct
SSP.US The E.W. Scripps Company 20260105 0 3.95 4.08 3.92 4.05 688863 4.05 up up correct
SSRM.US SSR Mining Inc 20260105 0 21.875 22.87 21.515 21.64 3040955 21.64 down down correct
SSSS.US SuRo Capital Corp 20260105 0 9.79 9.92 9.63 9.8 244387 9.8 up up correct
SSTI.US ShotSpotter Inc 20260105 0 7.75 8.39 7.7 8.22 114400 8.22 up up correct
SSYS.US Stratasys Ltd 20260105 0 9.12 9.88 9.12 9.74 1190504 9.74 up up correct
STAA.US STAAR Surgical Company 20260105 0 23.45 24.26 23.255 23.94 1260341 23.94 up down incorrect
STAB.US Statera Biopharma Inc 20260105 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
STBA.US S&T Bancorp Inc 20260105 0 39.11 40.48 39.06 39.99 169929 39.6621 up down incorrect
STEP.US StepStone Group Inc 20260105 0 66.75 69.94 66.75 68.81 788900 68.3999 up up correct
STGW.US MDC Partners Inc 20260105 0 4.74 4.985 4.73 4.91 1909560 4.91 up up correct
STIM.US Neuronetics Inc 20260105 0 1.45 1.47 1.34 1.41 1805150 1.41 down down correct
STKL.US SunOpta Inc 20260105 0 3.71 3.745 3.6 3.61 920502 3.61 down down correct
STKS.US The ONE Group Hospitality Inc 20260105 0 1.87 1.95 1.84 1.94 48674 1.94 up up correct
STLD.US Steel Dynamics Inc 20260105 0 176.33 177.5 170.13 171.83 1775255 171.83 down down correct
STNE.US StoneCo Ltd 20260105 0 14.63 15.29 14.47 15.17 3081570 15.17 up up correct
STOK.US Stoke Therapeutics Inc 20260105 0 30.71 32.67 29.75 32.55 836800 32.55 up up correct
STRA.US Strategic Education Inc 20260105 0 78.66 85.9 78.53 84.77 366000 84.1532 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260105 0 99.85 99.97 99.7 99.93 859400 97.1461 up up correct
STRL.US Sterling Construction Company Inc 20260105 0 325.12 332.84 323.0001 327.11 539457 327.11 up up correct
STRO.US Sutro Biopharma Inc 20260105 0 10.95 11.5899 10.15 10.87 66213 10.87 down down correct
STRR.US Star Equity Holdings Inc 20260105 0 10.8409 10.925 10.662 10.925 1290 10.925 up up correct
STRRP.US Star Equity Holdings Inc 20260105 0 9.35 9.35 9.35 9.35 0 9.1231
STRS.US Stratus Properties Inc 20260105 0 23.695 24.2277 23.695 23.8 10635 23.8 up up correct
STRT.US Strattec Security Corporation 20260105 0 75.64 78.41 75 76.38 63111 76.38 up up correct
STTK.US Shattuck Labs Inc 20260105 0 3.835 4 3.68 3.89 508400 3.89 up up correct
STX.US Seagate Technology Holdings plc 20260105 0 294.97 298 277.6927 289.83 3350331 289.83 down down correct
SUNS.US SLR Senior Investment Corp 20260105 0 9.38 9.81 9.38 9.73 137400 9.73 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260105 0 49.25 49.77 48.27 49.4 448597 49.4 up up correct
SURG.US SurgePays Inc. Common Stock 20260105 0 1.7 1.73 1.671 1.7 79600 1.7
SVA.US Sinovac Biotech Ltd 20260105 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260105 0 1.86 2.015 1.86 1.99 1452874 1.9802 up up correct
SVRA.US Savara Inc 20260105 0 5.64 5.815 5.468 5.8 2827858 5.8 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260105 0 0.03 0.03 0.02 0.02 600 0.02 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260105 0 1.8 1.9356 1.76 1.8 140676 1.8
SWAGW.US Software Acquisition Group Inc. III Warrant 20260105 0 0.0697 0.0697 0.0697 0.0697 247 0.0697
SWBI.US Smith & Wesson Brands Inc 20260105 0 10 10.38 9.99 10.13 497600 10.13 up up correct
SWIM.US Latham Group Inc 20260105 0 6.31 6.58 6.23 6.44 544669 6.44 up up correct
SWKH.US SWK Holdings Corporation 20260105 0 17.16 17.4 17.06 17.29 49900 17.29 up down incorrect
SWKS.US Skyworks Solutions Inc 20260105 0 64.86 66.36 64.56 65.16 3269109 64.3861 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260105 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260105 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260105 0 1.69 1.82 1.6835 1.75 468 262.5 up up correct
SY.US So 20260105 0 2.68 2.77 2.63 2.73 336630 2.73 up up correct
SYBT.US Stock Yards Bancorp Inc 20260105 0 64.96 67.915 64.8348 67.42 252534 67.42 up up correct
SYBX.US Synlogic Inc 20260105 0 1.18 1.25 1.18 1.19 39177 1.19 up up correct
SYNA.US Synaptics Incorporated 20260105 0 77.74 81.38 77.085 79.16 940899 79.16 up up correct
SYPR.US Sypris Solutions Inc 20260105 0 2.34 2.4502 2.265 2.32 54081 2.32 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260105 0 0.0002 0.0002 0.0002 0.0002 2338 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260105 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260105 0 10.17 10.17 10.13 10.17 21200 10.17
TACT.US TransAct Technologies Incorporated 20260105 0 3.88 3.9599 3.84 3.86 47961 3.86 down down correct
TAIT.US Taitron Components Incorporated 20260105 0 1.16 1.24 1.16 1.22 6285 1.1901 up up correct
TAKMX.US TAKMX 20260105 0 8.32 8.32 8.32 8.32 0 8.32
TALK.US Talkspace Inc 20260105 0 3.51 3.665 3.5065 3.64 878528 3.64 up up correct
TALKW.US Talkspace Inc 20260105 0 0.0196 0.0196 0.0173 0.0173 6703 0.0173 down down correct
TANH.US Tantech Holdings Ltd 20260105 0 0.99 1.01 0.9555 1.01 93266 1.01 up up correct
TAOP.US Taoping Inc 20260105 0 1.36 1.51 1.3 1.43 63800 1.43 up up correct
TARA.US Protara Therapeutics Inc 20260105 0 5.65 5.8 5.27 5.39 1254364 5.39 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260105 0 80.13 81.531 76.34 79.75 677400 79.75 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260105 0 11.38 11.72 11.38 11.61 268611 11.61 up up correct
TATT.US TAT Technologies Ltd 20260105 0 48.57 51.44 48.4 49.22 210500 49.22 up down incorrect
TAYD.US Taylor Devices Inc 20260105 0 65 68.94 64.91 67.55 82100 67.55 up down incorrect
TBBK.US The Bancorp Inc 20260105 0 67.61 70.3 67.61 69.49 885192 69.49 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260105 0 4.42 4.475 4.36 4.39 925134 4.39 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260105 0 0.0749 0.0749 0.065 0.0675 11800 0.0675 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260105 0 20.33 20.33 20.1 20.18 56800 19.9875 down down correct
TBLT.US ToughBuilt Industries Inc 20260105 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260105 0 18.01 18.46 17.59 18.42 617561 18.42 up up correct
TC.US TuanChe ADR 20260105 0 7.42 7.64 7.4 7.57 4900 7.57 up up correct
TCBI.US Texas Capital Bancshares Inc 20260105 0 91.3 94.72 91.3 94.38 292388 94.38 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260105 0 20.24 20.44 20.13 20.35 15100 20.0233 up up correct
TCBK.US TriCo Bancshares 20260105 0 47.01 48.3 47.01 47.57 113759 47.215 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260105 0 17.98 18.525 17.25 17.6 5200 17.5467 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260105 0 37.43 38.7499 37.43 38.31 77025 38.31 up up correct
TCCO.US Technical Communications Corporation 20260105 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260105 0 28.9 30.97 28.72 30.13 741072 30.13 up up correct
TCOM.US Trip.com Group Limited 20260105 0 74.11 75.76 73.81 75.15 1310219 75.15 up up correct
TCPC.US BlackRock TCP Capital Corp 20260105 0 5.56 5.65 5.56 5.58 708192 5.58 up up correct
TCRX.US Tscan Therapeutics Inc 20260105 0 1.04 1.05 0.99 1.04 280410 1.04
TCX.US Tucows Inc 20260105 0 21.94 22.19 21.31 21.34 15274 21.34 down down correct
TDAC.US Trident Acquisitions Corp 20260105 0 10.49 10.49 10.49 10.49 0 10.49
TDACU.US Trident Acquisitions Corp 20260105 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260105 0 19.85 20.03 19.58 19.59 41764 19.59 down down correct
TDUP.US ThredUp Inc 20260105 0 6.1 6.45 5.92 6.42 1845292 6.42 up up correct
TEAM.US Atlassian Corporation Plc 20260105 0 155 156.38 152.42 153.88 4158731 153.88 down down correct
TECH.US Bio 20260105 0 59.05 63.14 59.05 63.03 2560204 62.9453 up up correct
TECTP.US Tectonic Financial Inc 20260105 0 10.56 10.6 10.354 10.49 33100 10.2065 down down correct
TELA.US TELA Bio Inc 20260105 0 1.1 1.14 1.1 1.1 66348 1.1
TENB.US Tenable Holdings Inc 20260105 0 22.64 23.455 22.51 23.05 1548537 23.05 up up correct
TENX.US Tenax Therapeutics Inc 20260105 0 13.29 13.85 11.76 12.32 635722 12.32 down down correct
TER.US Teradyne Inc 20260105 0 211.85 222 211.8 219.5 4271600 219.4083 up up correct
TERN.US Terns Pharmaceuticals Inc 20260105 0 40.13 40.48 37.94 39.19 2483660 39.19 down down correct
TFC.US PR 20260105 0 19.49 19.69 19.41 19.57 158739 19.2716 up up correct
TFSL.US TFS Financial Corporation 20260105 0 13.51 13.88 13.51 13.75 788357 13.4678 up up correct
TGLS.US Tecnoglass Inc 20260105 0 51.67 53.69 51.67 51.99 238800 51.99 up up correct
TGTX.US TG Therapeutics Inc 20260105 0 28.98 29.92 28.98 29.9 1602273 29.9 up up correct
TH.US Target Hospitality Corp 20260105 0 8.08 8.23 8 8.13 348094 8.13 up up correct
THFF.US First Financial Corporation 20260105 0 59.36 61.61 59.36 60.88 56482 60.88 up up correct
THMO.US ThermoGenesis Holdings Inc 20260105 0 0.0001 0.0001 0.0001 0.0001 204 0.0001
THRM.US Gentherm Incorporated 20260105 0 36.79 37.96 36.79 37.71 160509 37.71 up up correct
THRY.US Thryv Holdings Inc 20260105 0 5.73 5.975 5.73 5.81 723561 5.81 up up correct
TIGO.US Millicom International Cellular S.A 20260105 0 57 57.28 55.46 57.22 995200 56.3813 up up correct
TIGR.US UP Fintech Holding Limited 20260105 0 10.4 11.28 10.345 11.12 7339794 11.12 up up correct
TIL.US Instil Bio Inc 20260105 0 11.39 12.9099 11.3503 12.29 140390 12.29 up up correct
TILE.US Interface Inc 20260105 0 28.36 29.425 28.19 28.84 273691 28.84 up up correct
TIPT.US Tiptree Inc 20260105 0 18.01 18.72 17.99 18.07 160254 18.07 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20260105 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20260105 0 0.3927 0.3927 0.3591 0.3719 32199 0.3719 down up incorrect
TITN.US Titan Machinery Inc 20260105 0 15.01 15.81 15.01 15.52 206339 15.52 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260105 0 1.36 1.43 1.35 1.41 74000 1.41 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260105 0 3.91 4 3.75 4 491924 4 up up correct
TLF.US Tandy Leather Factory Inc 20260105 0 2.74 2.82 2.67 2.8 14638 1.6169 up up correct
TLIS.US Talis Biomedical Corporation 20260105 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260105 0 9.76 9.76 9.29 9.495 5871587 9.495 down down correct
TLS.US Telos Corporation 20260105 0 4.96 5.165 4.955 5.08 803818 5.08 up up correct
TLSA.US Tiziana Life Sciences PLC 20260105 0 1.57 1.61 1.5 1.53 163900 1.53 down down correct
TMC.US TMC the metals company Inc 20260105 0 7 7.38 6.91 7.15 8307472 7.15 up up correct
TMCI.US Treace Medical Concepts Inc 20260105 0 2.52 2.705 2.47 2.64 1242755 2.64 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260105 0 1.34 1.68 1.34 1.47 227400 1.47 up up correct
TMDX.US TransMedics Group Inc 20260105 0 123.4 129.2 123 126.28 650600 126.28 up up correct
TMUS.US T 20260105 0 199.17 202.44 198.43 200.86 4021800 199.8988 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20260105 0 21.5 23.18 21.35 23.15 1784407 23.15 up up correct
TNGX.US Bctg Acquisition Corp 20260105 0 9 9.11 8.66 8.91 2031931 8.91 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260105 0 16.77 16.77 15.21 15.22 880900 15.22 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260105 0 0.76 0.7627 0.7218 0.7284 3235104 0.7284 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260105 0 3.67 4.035 3.49 3.92 2748745 3.92 up down incorrect
TOIIW.US The Oncology Institute Inc 20260105 0 0.1346 0.15 0.1175 0.1463 27659 0.1463 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260105 0 0.8026 0.8026 0.795 0.8026 23886 0.8026
TOPS.US Top Ships Inc 20260105 0 4.91 5.08 4.91 5.07 9300 5.07 up up correct
TOUR.US Tuniu Corporation 20260105 0 0.7102 0.7241 0.702 0.7141 124587 0.7141 up up correct
TOWN.US TowneBank 20260105 0 33.05 34.25 33.05 33.91 331768 33.91 up up correct
TPST.US Tempest Therapeutics Inc 20260105 0 3 3.04 2.803 2.82 83417 2.82 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260105 0 10.2 10.53 10.01 10.5 237212 10.5 up up correct
TREE.US LendingTree Inc 20260105 0 51.6 55.09 51.5632 54.45 92401 54.45 up up correct
TRIB.US Trinity Biotech plc 20260105 0 0.78 0.78 0.74 0.76 334900 0.76 down down correct
TRIL.US Trillium Therapeutics Inc 20260105 0 20.25 20.28 20.225 20.225 700 20.225 down down correct
TRIN.US Trinity Capital Inc 20260105 0 15.03 15.385 15.03 15.35 1307400 14.85 up up correct
TRIP.US TripAdvisor Inc 20260105 0 14.65 15.23 14.5201 14.76 1996676 14.76 up up correct
TRMB.US Trimble Inc 20260105 0 78.34 80.26 78.34 79.27 1715204 79.27 up up correct
TRMD.US TORM plc 20260105 0 20.07 20.32 19.86 19.91 574700 19.3982 down down correct
TRMK.US Trustmark Corporation 20260105 0 39.01 40.56 39.01 40.08 480641 39.8548 up up correct
TRNS.US Transcat Inc 20260105 0 57.15 62.8666 57.15 62.54 136360 62.54 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260105 0 1.41 1.855 1.41 1.74 5185500 1.74 up up correct
TROO.US TROOPS Inc 20260105 0 3.7 4.09 3.51 4 677100 4 up up correct
TROW.US T. Rowe Price Group Inc 20260105 0 104.26 108.21 103.995 106.49 2652387 106.49 up down incorrect
TRS.US TriMas Corporation 20260105 0 36.23 37.04 35.65 36.69 363500 36.6514 up down incorrect
TRST.US TrustCo Bank Corp NY 20260105 0 41.28 42.02 41.01 41.52 126502 41.1619 up down incorrect
TRTN.US PE 20260105 0 19.5156 19.68 19.5001 19.61 4005 19.2658 up down incorrect
TRUE.US TrueCar Inc 20260105 0 2.29 2.345 2.28 2.31 1030030 2.31 up up correct
TRUP.US Trupanion Inc 20260105 0 37.03 37.7 36.08 36.25 470936 36.25 down down correct
TRVG.US trivago N.V 20260105 0 2.81 2.83 2.79 2.793 29681 2.793 down down correct
TRVI.US Trevi Therapeutics Inc 20260105 0 11.88 12 11.2 11.36 1404826 11.36 down down correct
TRVN.US Trevena Inc 20260105 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 20260105 0 29.1 31.72 29.1 30.94 148812 30.94 up up correct
TSBK.US Timberland Bancorp Inc 20260105 0 35.635 36.5 35.3101 36.12 14671 35.8537 up up correct
TSCO.US Tractor Supply Company 20260105 0 50.4 50.85 49.63 49.83 13699600 49.6081 down down correct
TSEM.US Tower Semiconductor Ltd 20260105 0 125.67 126.45 113.32 119.29 2125505 119.29 down down correct
TSHA.US Taysha Gene Therapies Inc 20260105 0 5.45 5.53 4.88 4.89 2315722 4.89 down down correct
TSLA.US Tesla Inc 20260105 0 447.99 457.55 444.57 451.67 67940800 451.67 up up correct
TTD.US The Trade Desk Inc 20260105 0 37.95 40.2 37.85 40.11 14290450 40.11 up up correct
TTEC.US TTEC Holdings Inc 20260105 0 3.58 3.7499 3.51 3.6 525989 3.6 up up correct
TTEK.US Tetra Tech Inc 20260105 0 33.57 35.3 33.25 34.93 2729600 34.8738 up up correct
TTGT.US TechTarget Inc 20260105 0 5.19 5.45 5.19 5.4 357300 5.4 up up correct
TTMI.US TTM Technologies Inc 20260105 0 73.87 74.74 66.25 67.99 2541455 67.99 down down correct
TTOO.US T2 Biosystems Inc 20260105 0 0.005 0.005 0.005 0.005 3000 0.005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260105 0 3.82 3.83 3.55 3.75 99506 3.75 down down correct
TTWO.US Take 20260105 0 252.43 258.56 251.35 257.31 1109066 257.31 up up correct
TUSK.US Mammoth Energy Services Inc 20260105 0 1.97 2.005 1.89 1.92 374743 1.92 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260105 0 10.99 10.99 10.99 10.99 0 10.99
TVACW.US Thayer Ventures Acquisition Corporation 20260105 0 0.88 0.9 0.8749 0.9 35610 0.9 up up correct
TVTX.US Travere Therapeutics Inc 20260105 0 40.18 40.75 36.57 38.11 3038700 38.11 down down correct
TW.US Tradeweb Markets Inc 20260105 0 106.2 110.99 105.91 110.5 1490400 110.3745 up down incorrect
TWIN.US Twin Disc Incorporated 20260105 0 16 16.98 15.8601 16.97 57099 16.9324 up up correct
TWST.US Twist Bioscience Corporation 20260105 0 32.65 35.18 32.53 34.34 1346345 34.34 up up correct
TXG.US 10x Genomics Inc 20260105 0 16.88 18.38 16.78 18.32 2890200 18.32 up up correct
TXMD.US TherapeuticsMD Inc 20260105 0 1.65 1.98 1.63 1.8 120400 1.8 up up correct
TXN.US Texas Instruments Incorporated 20260105 0 178.02 182.89 176.89 177.17 6755000 176.0211 down down correct
TXRH.US Texas Roadhouse Inc 20260105 0 171.22 176.98 171.1325 174.32 1004552 174.32 up up correct
TYRA.US Tyra Biosciences Inc 20260105 0 26.79 26.87 24.95 26.29 1253102 26.29 down down correct
TZOO.US Travelzoo 20260105 0 6.95 7.29 6.9499 7.09 127034 7.09 up up correct
UAL.US United Airlines Holdings Inc 20260105 0 112.74 116.34 112.41 114.89 3779700 114.89 up up correct
UBCP.US United Bancorp Inc 20260105 0 14.35 14.75 14.3082 14.75 1580 14.4045 up up correct
UBFO.US United Security Bancshares 20260105 0 9.81 10.21 9.81 10.07 59867 10.07 up down incorrect
UBOH.US United Bancshares Inc 20260105 0 44 44 41.86 43.1 11136 43.1 down up incorrect
UBSI.US United Bankshares Inc 20260105 0 38.21 39.37 38.21 39.05 681300 38.6721 up down incorrect
UCL.US uCloudlink Group Inc 20260105 0 1.7 1.7 1.6 1.6 17822 1.6 down down correct
UCTT.US Ultra Clean Holdings Inc 20260105 0 28.24 30.3485 28.14 29.65 900675 29.65 up up correct
UDMY.US Udemy Inc. Common Stock 20260105 0 5.55 5.67 5.484 5.56 1947285 5.56 up up correct
UEIC.US Universal Electronics Inc 20260105 0 3.64 3.79 3.64 3.65 50493 3.65 up down incorrect
UFCS.US United Fire Group Inc 20260105 0 35.58 36.59 35.4001 36.29 118119 36.0992 up down incorrect
UFPI.US UFP Industries Inc 20260105 0 91.63 95.74 91.63 93.78 366400 93.4519 up up correct
UFPT.US UFP Technologies Inc 20260105 0 224.18 240 222 237.31 163495 237.31 up up correct
UG.US United 20260105 0 6.15 6.19 6.14 6.19 3314 5.9736 up up correct
UGRO.US urban 20260105 0 0.291 0.298 0.281 0.282 24064 7.05 down down correct
UHAL.US AMERCO 20260105 0 50.37 53.4 50.08 53.02 271100 53.02 up up correct
UK.US Ucommune International Ltd 20260105 0 0.6801 0.76 0.6801 0.7199 13475 0.7199 up up correct
ULBI.US Ultralife Corporation 20260105 0 5.65 6.05 5.65 5.98 31442 5.98 up up correct
ULCC.US Frontier Group Holdings Inc 20260105 0 4.63 4.86 4.605 4.84 3063837 4.84 up up correct
ULH.US Universal Logistics Holdings Inc 20260105 0 15.36 16.795 15.36 16.54 69675 16.54 up up correct
ULTA.US Ulta Beauty Inc 20260105 0 620.04 636.96 619.59 631.15 892200 631.15 up up correct
UMBF.US UMB Financial Corporation 20260105 0 115.99 120.77 115.99 119.73 436400 119.2782 up up correct
UNB.US Union Bankshares Inc 20260105 0 23.9 24.32 23.84 24.03 23200 23.6837 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20260105 0 5.85 5.85 5.36 5.52 645600 5.52 down up incorrect
UNIT.US Uniti Group Inc 20260105 0 6.81 7.2 6.61 7.13 2288275 7.13 up down incorrect
UNTY.US Unity Bancorp Inc 20260105 0 50.93 52.77 50.93 51.97 47410 51.8106 up up correct
UONE.US Urban One Inc 20260105 0 1.02 1.08 0.99 1.03 2490 10.3 up up correct
UONEK.US Urban One Inc 20260105 0 0.8797 0.8999 0.8323 0.8789 574 8.789 down down correct
UPC.US Universe Pharmaceuticals INC 20260105 0 4.05 4.1031 3.97 4.09 12731 4.09 up up correct
UPLD.US Upland Software Inc 20260105 0 1.49 1.61 1.49 1.58 128530 1.58 up down incorrect
UPST.US Upstart Holdings Inc 20260105 0 46.05 50.97 46.04 50.7 9162400 50.7 up down incorrect
UPWK.US Upwork Inc 20260105 0 20.24 20.79 20 20.62 1807876 20.62 up down incorrect
URBN.US Urban Outfitters Inc 20260105 0 75.34 77.61 75.34 76.72 2716200 76.72 up down incorrect
URGN.US UroGen Pharma Ltd 20260105 0 22.59 22.59 20.99 22.13 714603 22.13 down down correct
UROY.US Uranium Royalty Corp 20260105 0 3.9 4.07 3.87 4.06 3508290 4.06 up up correct
USAU.US U.S. Gold Corp 20260105 0 19.06 19.71 18.8 18.93 368100 18.93 down down correct
USCB.US US Century Bank 20260105 0 18.36 19.38 18.22 19.08 43825 18.9592 up up correct
USEG.US U.S. Energy Corp 20260105 0 1.08 1.09 0.963 0.985 16548930 0.985 down down correct
USIO.US Usio Inc 20260105 0 1.37 1.42 1.37 1.4 36913 1.4 up up correct
USLM.US United States Lime & Minerals Inc 20260105 0 121.48 129.09 121.48 124.69 182300 124.6204 up up correct
USQIX.US USQ Core Real Estate Fund 20260105 0 21.14 21.14 21.14 21.14 0 16.2563
UTHR.US United Therapeutics Corporation 20260105 0 496.96 498.77 479.59 489.69 619700 489.69 down down correct
UTMD.US Utah Medical Products Inc 20260105 0 56.32 58.7595 56.32 57.6 19913 57.6 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260105 0 0.0001 0.0001 0.0001 0.0001 101 0.0001
UTSI.US UTStarcom Holdings Corp 20260105 0 2.37 2.83 2.37 2.47 16500 2.47 up up correct
UVSP.US Univest Financial Corporation 20260105 0 32.22 33.31 32.22 32.85 266882 32.6428 up up correct
UXIN.US Uxin Limited 20260105 0 3.63 4.0516 3.63 4.03 684192 4.03 up up correct
VABK.US Virginia National Bankshares Corporation 20260105 0 40.325 40.59 39.97 39.97 5491 39.6154 down down correct
VALN.US Valneva SE 20260105 0 8.92 8.96 8.77 8.85 27701 8.85 down down correct
VALU.US Value Line Inc 20260105 0 38.5251 38.5251 37.7 37.86 3487 37.5382 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260105 0 0.0004 0.0275 0.0004 0.0004 67822 0.0004
VBNK.US VersaBank Common Shares 20260105 0 14.98 15.15 14.7 14.95 53309 14.9317 down down correct
VC.US Visteon Corporation 20260105 0 96.38 99.88 96.38 98.99 419000 98.602 up up correct
VCEL.US Vericel Corporation 20260105 0 35.42 37.3 35.33 37.08 423773 37.08 up up correct
VCNX.US Vaccinex Inc 20260105 0 1.1 1.1 1.1 1.1 600 1.1
VCRRX.US Versus Capital Real Assets Fund LLC 20260105 0 28.59 28.59 28.59 28.59 0 28.269
VCTR.US Victory Capital Holdings Inc 20260105 0 64.14 66.605 64.1 65.55 343000 65.0816 up up correct
VCYT.US Veracyte Inc 20260105 0 42.41 43.9897 42.36 43.63 538628 43.63 up up correct
VECO.US Veeco Instruments Inc 20260105 0 31.15 32.1699 31.01 31.07 428006 31.07 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260105 0 1.77 1.79 1.7 1.74 16900 1.74 down down correct
VELO.US Velocity Acquisition Corp 20260105 0 17.41 19.73 15.36 15.66 2086200 15.66 down down correct
VEON.US VEON Ltd 20260105 0 52.83 53.26 51.97 52.24 71400 52.24 down down correct
VERA.US Vera Therapeutics Inc 20260105 0 48.22 48.61 46.13 47.07 1114671 47.07 down down correct
VERB.US Verb Technology Company Inc 20260105 0 2.55 2.7548 2.43 2.55 797402 2.55
VERI.US Veritone Inc 20260105 0 4.9 5.24 4.84 5.1 3256170 5.1 up up correct
VERO.US Venus Concept Inc 20260105 0 1.5 1.555 1.48 1.52 54700 1.52 up up correct
VERU.US Veru Inc 20260105 0 2.29 2.3815 2.255 2.29 93382 2.29
VERX.US Vertex Inc 20260105 0 18.98 19.71 18.93 19.56 1679300 19.56 up up correct
VFF.US Village Farms International Inc 20260105 0 3.69 3.69 3.53 3.59 1114356 3.59 down up incorrect
VFLEX.US VFLEX 20260105 0 27.52 27.52 27.52 27.52 0 27.2001
VG.US Vonage Holdings Corp 20260105 0 7.22 7.22 6.76 6.83 13574900 6.83 down up incorrect
VIA.US Via Renewables Inc 20260105 0 27.31 27.793 26.52 27.23 407800 27.23 down up incorrect
VIASP.US Via Renewables Inc 20260105 0 25.38 25.38 25.3 25.3 900 25.3 down up incorrect
VIAV.US Viavi Solutions Inc 20260105 0 18.435 18.515 17.43 18.11 3055678 18.11 down down correct
VICR.US Vicor Corporation 20260105 0 123.49 149.99 123 133.64 2095154 133.64 up up correct
VINC.US Vincerx Pharma Inc 20260105 0 0.0125 0.0125 0.0125 0.0125 237 0.0125
VINP.US Vinci Partners Investments Ltd 20260105 0 13.1 13.45 12.96 13.39 53084 13.39 up up correct
VIOT.US Viomi Technology Co. Ltd 20260105 0 1.84 1.905 1.8 1.82 211424 1.82 down down correct
VIR.US Vir Biotechnology Inc 20260105 0 5.94 6.022 5.55 5.79 1976813 5.79 down down correct
VIRC.US Virco Mfg. Corporation 20260105 0 6.26 6.51 6.26 6.45 39926 6.45 up up correct
VIRT.US Virtu Financial Inc 20260105 0 32.66 34.08 32.66 33.72 1216653 33.5261 up up correct
VISL.US Vislink Technologies Inc 20260105 0 1.77 1.77 1.77 1.77 1700 1.77
VITL.US Vital Farms Inc 20260105 0 29.82 30.37 29.27 29.7 1705900 29.7 down down correct
VIVE.US Viveve Medical Inc 20260105 0 0.0002 0.0002 0.0002 0.0002 665 0.0002
VKTX.US Viking Therapeutics Inc 20260105 0 35.2 35.205 31.85 32.14 8275559 32.14 down down correct
VLGEA.US Village Super Market Inc 20260105 0 34.46 35.07 33.75 34.52 44264 34.52 up up correct
VLN.US WT 20260105 0 0.0307 0.0307 0.0276 0.0276 11600 0.0276 down down correct
VLY.US Valley National Bancorp 20260105 0 11.63 11.97 11.62 11.9 6178800 11.7896 up up correct
VLYPO.US Valley National Bancorp 20260105 0 25.1 25.1 24.955 24.98 10304 24.5111 down down correct
VLYPP.US Valley National Bancorp 20260105 0 25.18 25.325 25.18 25.24 4047 24.7503 up down incorrect
VMAR.US Vision Marine Technologies Inc 20260105 0 0.201 0.216 0.195 0.207 58968 8.28 up down incorrect
VMD.US Viemed Healthcare Inc 20260105 0 7.2 7.375 7.16 7.26 96700 7.26 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260105 0 8.3 8.48 7.85 7.87 3010976 7.87 down down correct
VNET.US 21Vianet Group Inc 20260105 0 9.13 9.4 8.98 9.34 3250800 9.34 up up correct
VNO.US PO 20260105 0 14.63 14.7 14.52 14.57 41449 14.57 down down correct
VNOM.US Viper Energy Partners LP 20260105 0 39.5 39.6799 35.95 36.96 4315418 36.5296 down down correct
VOD.US Vodafone Group Plc 20260105 0 13.46 13.6 13.29 13.57 6670400 13.57 up down incorrect
VOR.US Vor Biopharma Inc 20260105 0 11.92 12.4 10.45 10.58 1627500 10.58 down up incorrect
VRA.US Vera Bradley Inc 20260105 0 2.6 2.88 2.54 2.85 695421 2.85 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260105 0 0.97 0.97 0.9 0.902 78700 0.902 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260105 0 8.4 8.95 8.1316 8.87 168041 8.87 up up correct
VRDN.US Viridian Therapeutics Inc 20260105 0 30.605 30.72 28.96 30.2 2164504 30.2 down down correct
VREX.US Varex Imaging Corporation 20260105 0 11.66 12.43 11.65 12.31 278078 12.31 up up correct
VRM.US Vroom Inc 20260105 0 20.58 20.58 20.58 20.58 700 20.58
VRME.US VerifyMe Inc 20260105 0 1.08 1.41 0.9205 1.06 190316500 1.06 down down correct
VRNS.US Varonis Systems Inc 20260105 0 32.92 33.439 32.4 32.86 1755800 32.86 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260105 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260105 0 22.19 22.765 22.17 22.48 949600 22.48 up up correct
VRSK.US Verisk Analytics Inc 20260105 0 220.38 224.89 218.29 220.7 1355500 220.1428 up up correct
VRSN.US VeriSign Inc 20260105 0 239.13 240.97 236.26 239.25 649960 238.3633 up up correct
VRTS.US Virtus Investment Partners Inc 20260105 0 162.31 171.4099 162.31 167.49 86714 165.0671 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260105 0 448.83 450.72 443.12 448.8 931443 448.8 down down correct
VS.US Versus Systems Inc 20260105 0 1.27 1.29 1.25 1.29 6300 1.29 up up correct
VSAT.US Viasat Inc 20260105 0 38.01 38.79 37.28 38.5 1357600 38.5 up up correct
VSEC.US VSE Corporation 20260105 0 182.97 198.1 176.9701 197.8 686082 197.7053 up up correct
VSSYW.US Versus Systems Inc 20260105 0 0.022 0.023 0.022 0.022 2700 0.022
VSTA.US Vasta Platform Limited 20260105 0 4.89 4.99 4.89 4.98 2900 4.98 up up correct
VSTM.US Verastem Inc 20260105 0 7.29 7.37 6.68 6.87 1950925 6.87 down down correct
VTGN.US VistaGen Therapeutics Inc 20260105 0 0.69 0.73 0.68 0.72 2367800 0.72 up up correct
VTRS.US Viatris Inc 20260105 0 12.42 12.43 12.19 12.37 10112300 12.2652 down down correct
VTSI.US VirTra Inc 20260105 0 4.49 4.82 4.43 4.75 68051 4.75 up up correct
VTVT.US vTv Therapeutics Inc 20260105 0 41.45 43.08 40.42 42.38 25300 42.38 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260105 0 8.51 8.548 7.7 7.82 1316125 7.82 down down correct
VUZI.US Vuzix Corporation 20260105 0 3.82 3.85 3.545 3.57 2662658 3.57 down down correct
VVOS.US Vivos Therapeutics Inc 20260105 0 2.53 2.69 2.46 2.47 292400 2.47 down down correct
VVPR.US VivoPower International PLC 20260105 0 2.47 2.745 2.415 2.71 482900 2.71 up up correct
VXRT.US Vaxart Inc 20260105 0 0.37 0.39 0.36 0.38 782300 0.38 up up correct
VYGR.US Voyager Therapeutics Inc 20260105 0 4 4.1 3.85 4.08 404500 4.08 up up correct
VYNE.US VYNE Therapeutics Inc 20260105 0 0.57 0.579 0.553 0.565 447700 0.565 down down correct
WABC.US Westamerica Bancorporation 20260105 0 47.79 49.6099 47.58 49.25 209281 48.8021 up up correct
WAFD.US Washington Federal Inc 20260105 0 32.02 32.96 32.02 32.47 431083 32.2019 up up correct
WAFDP.US Washington Federal Inc 20260105 0 16.71 16.83 16.52 16.53 38600 16.53 down down correct
WAFU.US Wah Fu Education Group Limited 20260105 0 1.62 1.622 1.55 1.62 30100 1.62
WAL.US PA 20260105 0 22.7 22.8599 22.6 22.64 9147 22.3816 down down correct
WALD.US Waldencast Acquisition Corp 20260105 0 1.7 1.836 1.6 1.62 54500 1.62 down down correct
WALDW.US Waldencast Acquisition Corp 20260105 0 0.04 0.04 0.04 0.04 500 0.04
WASH.US Washington Trust Bancorp Inc 20260105 0 28.79 29.92 28.79 29.53 132807 29.53 up down incorrect
WATT.US Energous Corporation 20260105 0 4.31 4.44 4.1 4.22 125600 4.22 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260105 0 6.01 6.03 5.8 5.895 7500 5.895 down up incorrect
WB.US Weibo Corporation 20260105 0 10.52 10.78 10.4458 10.77 948597 10.77 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260105 0 33.9 34.68 33.82 34.26 258300 34.26 up down incorrect
WDAY.US Workday Inc 20260105 0 205.8 212.45 205.14 208.9 4019100 208.9 up down incorrect
WDC.US Western Digital Corporation 20260105 0 193.17 195.86 182.8 187.88 9826700 187.7901 down up incorrect
WDFC.US WD 20260105 0 195.12 199.58 194.97 195.61 129000 194.6406 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260105 0 1.8 1.8 1.8 1.8 0 1.8
WEN.US The Wendy's Company 20260105 0 8.17 8.36 8.09 8.11 7422100 7.9618 down down correct
WERN.US Werner Enterprises Inc 20260105 0 30.43 32.39 30.32 32.1 1044300 32.1 up up correct
WEYS.US Weyco Group Inc 20260105 0 30.31 31.815 30.23 30.64 8730 30.3917 up up correct
WFC.US PD 20260105 0 17.98 18.02 17.82 17.88 162697 17.6179 down down correct
WFCF.US Where Food Comes From Inc 20260105 0 11.25 11.29 11.25 11.29 1400 11.29 up up correct
WFCPX.US Wells Fargo & Co Non 20260105 0 17.13 17.13 17.13 17.13 0 17.0141
WFRD.US Weatherford International plc Ordinary Shares 20260105 0 85.914 91.23 85.7 88.61 2343300 88.3686 up up correct
WHF.US WhiteHorse Finance Inc 20260105 0 6.98 7.23 6.98 7.22 259534 6.968 up up correct
WHLM.US Wilhelmina International Inc 20260105 0 3.5 3.5 3.5 3.5 0 3.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260105 0 1.87 2.06 1.84 2.02 51100 6.06 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260105 0 38.5 38.5 38.5 38.5 0 38.5
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260105 0 83.03 85.5 83.03 85.5 1917 85.5 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260105 0 5.44 5.7 5.42 5.7 13200 5.7 up down incorrect
WILC.US G. Willi 20260105 0 29.07 29.24 29.07 29.24 4500 29.24 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20260105 0 2.55 2.85 2.55 2.75 213200 2.75 up down incorrect
WINA.US Winmark Corporation 20260105 0 399.84 429.825 399.84 424.28 137314 423.3391 up down incorrect
WING.US Wingstop Inc 20260105 0 256.06 266.74 255.58 257.82 678400 257.4927 up up correct
WINT.US Windtree Therapeutics Inc 20260105 0 0.03 0.03 0.03 0.03 582100 0.03
WINV.US WinVest Acquisition Corp. Common Stock 20260105 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260105 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260105 0 101.01 104.65 100.705 101.38 1377500 101.38 up down incorrect
WKEY.US WISeKey International Holding AG 20260105 0 8.84 9.25 8.6929 9.01 189169 9.01 up down incorrect
WKHS.US Workhorse Group Inc 20260105 0 5.63 6 5.536 5.82 156300 5.82 up up correct
WKSP.US Worksport Ltd. Common Stock 20260105 0 2.32 2.42 2.21 2.21 141200 2.21 down down correct
WLDN.US Willdan Group Inc 20260105 0 107.77 111.38 107.63 109.74 183500 109.74 up up correct
WLFC.US Willis Lease Finance Corporation 20260105 0 134.33 141.92 134 141.89 106554 141.6103 up up correct
WMG.US Warner Music Group Corp 20260105 0 30.23 30.965 30.23 30.74 1953582 30.5421 up up correct
WNEB.US Western New England Bancorp Inc 20260105 0 12.34 12.72 12.34 12.51 43458 12.4474 up up correct
WNW.US Wunong Net Technology Company Limited 20260105 0 1.48 1.48 1.36 1.46 34416 1.46 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260105 0 2.84 3.005 2.81 2.97 3527900 2.97 up up correct
WORX.US SCWorx Corp 20260105 0 0.211 0.213 0.2 0.21 487300 0.21 down down correct
WPRT.US Westport Fuel Systems Inc 20260105 0 1.63 1.89 1.63 1.87 210400 1.87 up up correct
WRAP.US Wrap Technologies Inc 20260105 0 2.58 2.72 2.56 2.57 304400 2.57 down down correct
WRLD.US World Acceptance Corporation 20260105 0 141.82 150.79 141.82 146.72 78277 146.72 up up correct
WSBC.US WesBanco Inc 20260105 0 33.22 34.37 33.2 34.02 552273 33.6468 up up correct
WSBF.US Waterstone Financial Inc 20260105 0 16.42 17.02 16.4 16.69 49000 16.5398 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260105 0 19.61 20.67 19.51 19.8 2989600 19.7338 up up correct
WSFS.US WSFS Financial Corporation 20260105 0 54.85 57.215 54.85 56.54 414281 56.3955 up down incorrect
WTBA.US West Bancorporation Inc 20260105 0 21.69 22.4 21.69 22.21 29422 21.9971 up down incorrect
WTER.US The Alkaline Water Company Inc 20260105 0 0.12 0.125 0.1 0.11 36641 0.11 down up incorrect
WTFC.US Wintrust Financial Corporation 20260105 0 142.29 146.96 142.29 145.4 311480 144.8933 up up correct
WTW.US Weight Watchers International Inc 20260105 0 325.41 335.875 325 334.6 539960 334.6 up up correct
WVE.US Wave Life Sciences Ltd 20260105 0 15.74 16 14.46 15 4949541 15 down down correct
WVFC.US WVS Financial Corp 20260105 0 13 13.95 13 13.5 2150 13.4107 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260105 0 3.17 3.22 3.08 3.08 12900 3.08 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260105 0 3.02 3.051 3.02 3.051 5300 3.051 up up correct
WW.US WW International Inc 20260105 0 32.15 34 31.53 32.31 1011700 32.31 up up correct
WWD.US Woodward Inc 20260105 0 312.28 324.48 312.28 322.09 727907 321.8273 up up correct
WYNN.US Wynn Resorts Limited 20260105 0 121.72 123.54 119.56 119.68 1110500 119.4195 down down correct
XAIR.US Beyond Air Inc 20260105 0 0.81 0.86 0.7889 0.8233 215764 0.8233 up up correct
XBIO.US Xenetic Biosciences Inc 20260105 0 2.14 2.1968 2.13 2.195 10467 2.195 up up correct
XBIT.US XBiotech Inc 20260105 0 2.44 2.44 2.354 2.44 39271 2.44
XCAPX.US ACAP Strategic Fund 20260105 0 29.86 29.86 29.86 29.86 0 29.86
XCUR.US Exicure Inc 20260105 0 5.64 5.78 5.58 5.63 58900 5.63 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260105 0 22.73 22.73 22.73 22.73 0 22.73
XEL.US Xcel Energy Inc 20260105 0 74.44 74.67 72.74 74.07 6584700 73.5265 down down correct
XELA.US Exela Technologies Inc 20260105 0 0.041 0.041 0.041 0.041 0 0.041
XELB.US Xcel Brands Inc 20260105 0 1.12 1.12 1.0501 1.07 21740 1.07 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260105 0 44.03 44.26 41.42 41.79 1526100 41.79 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260105 0 7.33 7.45 6.88 7.09 3749900 7.09 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260105 0 3.9 3.94 3.74 3.84 269535 3.84 down down correct
XGN.US Exagen Inc 20260105 0 6.02 6.02 5.74 5.95 316800 5.95 down down correct
XILSX.US Pioneer ILS Interval Fund 20260105 0 9.66 9.66 9.66 9.66 0 9.66
XLO.US Xilio Therapeutics Inc. Common Stock 20260105 0 0.6766 0.6895 0.6564 0.6764 209358 0.6764 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260105 0 63.41 67.97 62.83 67.81 1095000 67.81 up up correct
XNCR.US Xencor Inc 20260105 0 14.99 15.09 13.8309 14.27 723447 14.27 down down correct
XNET.US Xunlei Limited 20260105 0 7.32 7.775 7.27 7.65 247400 7.65 up up correct
XOMA.US XOMA Corporation 20260105 0 28.01 28.6116 25.3 26.62 1235956 26.62 down down correct
XOMAO.US XOMA Corporation 20260105 0 25.2 25.36 25.19 25.295 6700 25.295 up up correct
XOMAP.US XOMA Corporation 20260105 0 26.685 26.78 26.685 26.78 2400 26.78 up up correct
XONE.US The ExOne Company 20260105 0 49.56 49.56 49.55 49.56 171000 49.256
XOS.US Xos Inc 20260105 0 1.95 2.0999 1.9201 2 42279 2 up up correct
XOSWW.US Xos Equity Warrants 20260105 0 0.0046 0.0046 0.0035 0.0039 3334 0.0039 down down correct
XP.US XP Inc 20260105 0 16.33 17.305 16.1 17.02 5124200 17.02 up up correct
XPEL.US XPEL Inc 20260105 0 50.18 52.01 50.18 50.92 194400 50.92 up down incorrect
XPER.US Xperi Holding Corporation 20260105 0 5.78 6.24 5.78 6.17 666900 6.17 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260105 0 5.62 5.62 5.62 5.62 0 5.5504
XRAY.US DENTSPLY SIRONA Inc 20260105 0 11.3 11.75 11.28 11.61 4239000 11.61 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260105 0 0.58 0.615 0.57 0.6099 117450 0.6099 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260105 0 2.49 2.58 2.45 2.51 3536600 2.51 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260105 0 9.45 9.45 9.45 9.45 0 9.3274
XSICX.US Voya Senior Income Fund Class 20260105 0 9.42 9.42 9.42 9.42 0 9.3051
XSIIX.US ING Senior Incm Fd 20260105 0 9.4 9.4 9.4 9.4 0 9.2749
XSIWX.US ING Senior Incm Fd 20260105 0 9.46 9.46 9.46 9.46 0 9.3335
XSLCX.US Invesco Senior Loan Fund Class 20260105 0 5.62 5.62 5.62 5.62 0 5.5524
XTLB.US XTL Biopharmaceuticals Ltd 20260105 0 0.63 0.65 0.61 0.63 78900 0.63
XXII.US 22nd Century Group Inc. Common Stock 20260105 0 0.89 0.97 0.867 0.965 11753 14.475 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20260105 0 0.0025 0.0038 0.0025 0.0029 603908 0.0029 up up correct
YI.US 111 Inc 20260105 0 2.73 2.85 2.61 2.76 11500 2.76 up up correct
YJ.US Yunji Inc 20260105 0 1.14 1.2 1.11 1.12 7600 1.12 down down correct
YORW.US The York Water Company 20260105 0 31.52 31.8 31.39 31.49 74078 31.2724 down down correct
YQ.US 17 Education & Technology Group Inc 20260105 0 3.59 3.59 3.431 3.431 900 3.431 down down correct
YTRA.US Yatra Online Inc 20260105 0 1.77 1.87 1.75 1.86 250400 1.86 up up correct
Z.US Zillow Group Inc 20260105 0 66.05 68.3 65.92 66.03 3058900 66.03 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260105 0 249.15 257.07 249.15 252.64 810300 252.64 up down incorrect
ZCMD.US Zhongchao Inc 20260105 0 0.498 0.529 0.467 0.525 6563 4.2 up down incorrect
ZD.US Ziff Davis Inc. 20260105 0 33.79 35.47 33.51 33.8 703700 33.8 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260105 0 1.05 1.05 0.98 1 20300 1 down down correct
ZEUS.US Olympic Steel Inc 20260105 0 44.06 45.49 44.06 44.31 54132 44.31 up up correct
ZG.US Zillow Group Inc 20260105 0 65.62 67.83 65.57 65.71 641200 65.71 up down incorrect
ZION.US Zions Bancorporation National Association 20260105 0 59.1 60.85 59.1 60.31 1614963 59.8786 up up correct
ZIONP.US Zions Bancorporation National Association 20260105 0 20.11 20.3499 20.07 20.25 13843 19.9552 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260105 0 9.92 9.92 9.92 9.92 0 9.92
ZJZZT.US NASDAQ TEST STOCK 20260105 0 10 10 10 10 31800 10
ZKIN.US ZK International Group Co. Ltd 20260105 0 1.63 1.711 1.55 1.6 7000 1.6 down down correct
ZLAB.US Zai Lab Limited 20260105 0 18.11 18.56 17.82 18.09 1008900 18.09 down down correct
ZM.US Zoom Video Communications Inc 20260105 0 83.55 86.78 83.45 86.53 3064900 86.53 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260105 0 1.37 1.389 1.33 1.37 369000 1.37
ZS.US Zscaler Inc 20260105 0 221.7 227.704 221.63 222.76 1312700 222.76 up up correct
ZUMZ.US Zumiez Inc 20260105 0 25.93 26.795 25.89 26.35 197089 26.35 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260105 0 12.1 15.03 10.29 15.03 75246 15.03 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260105 0 10.25 10.25 10.25 10.25 500 10.25
ZYXI.US Zynex Inc 20260105 0 0.095 0.1183 0.0908 0.11 232342 0.11 up up correct

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