CollectAI

close-nasdaq_stocks

2026/01/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260106 0 6.43 6.43 6.43 6.43 0 6.43
AACG.US ATA Creativity Global 20260106 0 0.811 0.811 0.7862 0.795 14351 0.795 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20260106 0 10.22 10.26 10.22 10.22 135543 10.22
AACIU.US Armada Acquisition Corp. I Unit 20260106 0 10.85 10.85 10.85 10.85 0 10.85
AAIDX.US AAIDX 20260106 0 20.08 20.08 20.08 20.08 0 19.7901
AAL.US American Airlines Group Inc 20260106 0 15.85 16.16 15.6 15.67 84702000 15.67 down down correct
AAME.US Atlantic American Corporation 20260106 0 3.05 3.12 2.92 2.99 13577 2.99 down down correct
AAOI.US Applied Optoelectronics Inc 20260106 0 35.01 39.19 34.02 38.61 5061814 38.61 up up correct
AAON.US AAON Inc 20260106 0 81 81.96 73.79 81.67 1894600 81.67 up up correct
AAPL.US Apple Inc 20260106 0 267 267.55 262.12 262.36 52352100 262.1147 down up incorrect
AATC.US Image Sensing Systems Inc 20260106 0 6 6 5.81 5.81 4000 5.6618 down up incorrect
ABCB.US Ameris Bancorp 20260106 0 75.2 76.24 74.85 76.2 321800 76.2 up up correct
ABCL.US AbCellera Biologics Inc 20260106 0 3.42 3.92 3.39 3.9 6359135 3.9 up up correct
ABEO.US Abeona Therapeutics Inc 20260106 0 5.19 5.21 5.07 5.16 1172400 5.16 down down correct
ABNB.US Airbnb Inc 20260106 0 135.95 138.38 135.945 138.02 3113000 138.02 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260106 0 1.98 2.0506 1.94 1.96 166560 1.96 down up incorrect
ABR.US PF 20260106 0 21.92 22.1 21.87 22.005 8581 21.6218 up up correct
ABSI.US Absci Corporation Common Stock 20260106 0 3.745 3.9 3.6601 3.9 2905134 3.9 up up correct
ABUS.US Arbutus Biopharma Corporation 20260106 0 4.65 4.83 4.65 4.79 1169073 4.79 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260106 0 2.35 2.35 2.2289 2.27 22098 2.27 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260106 0 26.5 26.985 26.36 26.94 1411341 26.94 up up correct
ACB.US Aurora Cannabis Inc 20260106 0 4.28 4.3 4.12 4.24 1251500 4.24 down down correct
ACET.US Adicet Bio Inc 20260106 0 8.1 8.25 7.97 8.05 163861 8.05 down down correct
ACGL.US Arch Capital Group Ltd 20260106 0 93.95 94.44 93.03 93.92 1622000 93.92 down down correct
ACGLN.US Arch Capital Group Ltd 20260106 0 17.04 17.1 16.9 17.01 29800 16.7293 down down correct
ACGLO.US Arch Capital Group Ltd 20260106 0 20.64 20.64 20.45 20.56 22166 20.218 down down correct
ACHC.US Acadia Healthcare Company Inc 20260106 0 14.33 14.99 14.28 14.86 3413885 14.86 up up correct
ACHV.US Achieve Life Sciences Inc 20260106 0 5.15 5.21 4.94 4.99 732283 4.99 down down correct
ACIU.US AC Immune SA 20260106 0 3.53 3.73 3.405 3.43 970629 3.43 down down correct
ACIW.US ACI Worldwide Inc 20260106 0 45.86 45.87 45.24 45.48 679361 45.48 down down correct
ACLS.US Axcelis Technologies Inc 20260106 0 89.85 95.5 89.85 93.9 664561 93.9 up up correct
ACMR.US ACM Research Inc 20260106 0 45.89 47.855 45.62 46.9 2659110 46.9 up up correct
ACNB.US ACNB Corporation 20260106 0 48.04 48.44 47.455 48.4 28110 48.0432 up up correct
ACRS.US Aclaris Therapeutics Inc 20260106 0 2.76 2.79 2.49 2.65 3046055 2.65 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260106 0 40.24 40.694 39.53 40.09 310700 39.8912 down down correct
ACTG.US Acacia Research Corporation 20260106 0 3.65 3.74 3.637 3.72 134839 3.72 up up correct
ACVA.US ACV Auctions Inc 20260106 0 8.59 8.615 8.425 8.55 2188203 8.55 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260106 0 2.91 2.96 2.83 2.92 40625 2.92 up up correct
ADAG.US Adagene Inc 20260106 0 1.76 1.83 1.76 1.82 32084 1.82 up up correct
ADBE.US Adobe Inc 20260106 0 330 336.4 329.5 335.99 3187432 335.99 up up correct
ADC.US PA 20260106 0 17.27 17.34 17.17 17.26 25794 17.0848 down down correct
ADI.US Analog Devices Inc 20260106 0 279.74 294.15 279.59 292.94 6428000 292.0256 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260106 0 0.255 0.26 0.2411 0.2465 16206 6.1625 down down correct
ADMA.US ADMA Biologics Inc 20260106 0 18.08 18.55 17.875 18.34 2406123 18.34 up up correct
ADNWW.US Advent Technologies Holdings Inc 20260106 0 0.0013 0.0015 0.001 0.0013 179650 0.0013
ADP.US Automatic Data Processing Inc 20260106 0 255.77 262.1 255.47 261.12 2063900 258.9802 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260106 0 16.17 16.82 15.78 16.11 3352300 16.11 down down correct
ADSK.US Autodesk Inc 20260106 0 288.51 294.24 287.52 293.17 1264500 293.17 up up correct
ADTN.US ADTRAN Inc 20260106 0 8.73 9.25 8.61 9.14 1092672 9.14 up up correct
ADTX.US Aditxt Inc 20260106 0 0.951 0.951 0.871 0.883 31525 7.064 down down correct
ADUS.US Addus HomeCare Corporation 20260106 0 109.01 111.07 107.1 110.98 210700 110.98 up up correct
ADV.US Advantage Solutions Inc 20260106 0 0.84 0.9189 0.8277 0.9154 670508 0.9154 up up correct
ADXN.US Addex Therapeutics Ltd 20260106 0 8.09 8.09 8.09 8.09 0 8.09
ADXS.US Advaxis Inc 20260106 0 0.0011 0.2007 0.0011 0.2007 729 0.2007 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260106 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260106 0 1.7 1.85 1.66 1.71 44450 10.26 up down incorrect
AEHR.US Aehr Test Systems 20260106 0 24.32 25.06 24.06 24.73 802401 24.73 up down incorrect
AEI.US Alset EHome International Inc 20260106 0 3.42 3.535 3.3 3.41 27532 3.41 down up incorrect
AEIS.US Advanced Energy Industries Inc 20260106 0 228.12 231.92 223.52 229.7 562300 229.6307 up up correct
AEMD.US Aethlon Medical Inc 20260106 0 2.76 3.04 2.72 2.84 87758 2.84 up up correct
AEP.US American Electric Power Company Inc 20260106 0 114.05 115.23 113.85 115.04 2535800 114.1375 up down incorrect
AEYE.US AudioEye Inc 20260106 0 10.01 10.05 9.67 9.77 200791 9.77 down down correct
AFBI.US Affinity Bancshares Inc 20260106 0 20.41 20.4201 20.05 20.05 9422 20.05 down down correct
AFCG.US AFC Gamma Inc 20260106 0 3 3 2.85 2.93 120398 2.93 down down correct
AFIB.US Acutus Medical Inc 20260106 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260106 0 81.63 82.5 78.6271 82.35 3600564 82.35 up up correct
AFYA.US Afya Limited 20260106 0 15.17 15.65 15.1 15.51 146397 15.51 up up correct
AGEN.US Agenus Inc 20260106 0 3.25 3.57 3.25 3.47 907282 3.47 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260106 0 27.34 27.67 27.1 27.47 927700 27.47 up up correct
AGMH.US AGM Group Holdings Inc 20260106 0 2.38 2.45 2.2 2.2654 34705 2.2654 down up incorrect
AGNC.US AGNC Investment Corp 20260106 0 11.01 11.22 11 11.16 21415000 10.9313 up down incorrect
AGNCM.US AGNC Investment Corp 20260106 0 24.61 24.7402 24.61 24.67 23743 24.67 up down incorrect
AGNCN.US AGNC Investment Corp 20260106 0 25.33 25.45 25.32 25.35 20278 25.35 up down incorrect
AGNCO.US AGNC Investment Corp 20260106 0 25.15 25.21 25.15 25.17 29100 25.17 up down incorrect
AGNCP.US AGNC Investment Corp. 20260106 0 24.79 24.86 24.7577 24.8 37163 24.8 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20260106 0 1.69 1.7 1.545 1.56 165663 1.56 down up incorrect
AGYS.US Agilysys Inc 20260106 0 115.2 118.58 112.935 117.18 229319 117.18 up up correct
AHCO.US AdaptHealth Corp 20260106 0 9.75 10.23 9.695 10.08 1355280 10.08 up up correct
AIHS.US Senmiao Technology Limited 20260106 0 1.03 1.15 1.03 1.12 25778 1.12 up down incorrect
AIP.US Arteris Inc. Common Stock 20260106 0 16.23 17.66 15.85 17.58 687174 17.58 up up correct
AIRG.US Airgain Inc 20260106 0 4.11 4.21 4.005 4.08 11928 4.08 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260106 0 2 2.18 1.97 2.15 1054419 2.15 up up correct
AIRT.US Air T Inc 20260106 0 18.8 18.8 18.8 18.8 3729 18.8
AKAM.US Akamai Technologies Inc 20260106 0 85.54 88.86 85.54 88.74 1925000 88.74 up up correct
AKBA.US Akebia Therapeutics Inc 20260106 0 1.5 1.52 1.46 1.47 2871750 1.47 down down correct
AKTX.US Akari Therapeutics Plc 20260106 0 0.2891 0.295 0.2701 0.29 432162 0.29 up up correct
ALCO.US Alico Inc 20260106 0 36.54 36.7199 35.84 35.86 17725 35.86 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20260106 0 4.25 4.314 4.02 4.06 1118426 4.06 down up incorrect
ALEC.US Alector Inc 20260106 0 1.58 1.705 1.555 1.69 1421053 1.69 up down incorrect
ALF.US Alfi Inc 20260106 0 10.64 10.64 10.64 10.64 0 10.64
ALGM.US Allegro MicroSystems Inc 20260106 0 28.73 32.38 28.73 31.53 4066700 31.53 up down incorrect
ALGN.US Align Technology Inc 20260106 0 160.47 168.04 160.11 167.66 1164700 167.66 up down incorrect
ALGS.US Aligos Therapeutics Inc 20260106 0 8.35 8.9 8.35 8.76 23148 8.76 up up correct
ALGT.US Allegiant Travel Company 20260106 0 93.26 94.48 91.02 93.2 363666 93.2 down down correct
ALHC.US Alignment Healthcare Inc 20260106 0 21.45 21.65 20.91 21.3 3773400 21.3 down down correct
ALKS.US Alkermes plc 20260106 0 28.01 28.92 27.5 28.78 2033000 28.78 up up correct
ALKT.US Alkami Technology Inc 20260106 0 23.75 24.465 23.08 23.09 1562300 23.09 down down correct
ALLO.US Allogene Therapeutics Inc 20260106 0 1.35 1.48 1.345 1.41 5210270 1.41 up up correct
ALLT.US Allot Ltd 20260106 0 10.44 11.4079 10.44 11.4 646725 11.4 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260106 0 396.23 409.18 384.42 406.4 1612900 406.4 up up correct
ALOT.US AstroNova Inc 20260106 0 9.22 9.59 9.01 9.02 21018 9.02 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260106 0 0.0002 0.0002 0.0002 0.0002 10987 0.0002
ALRM.US Alarm.com Holdings Inc 20260106 0 51.3 51.73 51.07 51.3 414987 51.3
ALRS.US Alerus Financial Corporation 20260106 0 23.21 23.72 23.21 23.37 116442 23.37 up up correct
ALT.US Altimmune Inc 20260106 0 4.082 4.18 3.86 3.96 5650600 3.96 down down correct
ALTO.US Alto Ingredients Inc 20260106 0 2.47 2.52 2.34 2.45 1665700 2.45 down down correct
ALXO.US ALX Oncology Holdings Inc 20260106 0 1.11 1.17 1.07 1.08 220249 1.08 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260106 0 2.06 2.135 2 2.13 44000 2.13 up up correct
AMAL.US Amalgamated Financial Corp 20260106 0 33.35 33.55 32.935 33.44 181898 33.2986 up up correct
AMAT.US Applied Materials Inc 20260106 0 285.43 298.22 285.43 296.01 7237927 295.6413 up up correct
AMBA.US Ambarella Inc 20260106 0 79.19 81.35 77.14 80.64 1024886 80.64 up up correct
AMCX.US AMC Networks Inc 20260106 0 9.45 9.45 8.925 8.96 486988 8.96 down down correct
AMD.US Advanced Micro Devices Inc 20260106 0 222.71 222.92 211.25 214.35 40033207 214.35 down down correct
AMGN.US Amgen Inc 20260106 0 319.49 330.94 318.83 330.17 2722530 327.8979 up down incorrect
AMKR.US Amkor Technology Inc 20260106 0 49.37 53.07 49.18 51.29 8804000 51.1919 up down incorrect
AMPG.US AmpliTech Group Inc 20260106 0 3.65 3.655 3.41 3.52 505500 3.52 down down correct
AMPGW.US AmpliTech Group Inc 20260106 0 0.065 0.065 0.065 0.065 2162 0.065
AMPH.US Amphastar Pharmaceuticals Inc 20260106 0 26.53 27.75 26.511 27.62 300067 27.62 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260106 0 10.98 11.44 10.86 11.37 904500 11.37 up up correct
AMRK.US A 20260106 0 36.4 38.06 36 38.05 693104 37.9203 up up correct
AMRN.US Amarin Corporation plc 20260106 0 13.43 13.78 13.36 13.69 64200 13.69 up up correct
AMSC.US American Superconductor Corporation 20260106 0 33.28 33.48 29.97 30.75 1293500 30.75 down down correct
AMSF.US AMERISAFE Inc 20260106 0 38.21 38.34 37.31 37.73 134284 37.2601 down down correct
AMST.US Amesite Inc 20260106 0 2.07 2.109 1.897 1.97 30300 1.97 down down correct
AMTB.US Amerant Bancorp Inc 20260106 0 20.35 20.5 20.21 20.42 217100 20.3381 up up correct
AMTX.US Aemetis Inc 20260106 0 1.65 1.69 1.555 1.62 984524 1.62 down down correct
AMWD.US American Woodmark Corporation 20260106 0 54.36 55.87 53.69 55.67 178586 55.67 up up correct
AMZN.US Amazon.com Inc 20260106 0 232.1 243.18 232.07 240.93 53764680 240.93 up up correct
ANAB.US AnaptysBio Inc 20260106 0 42.46 44.18 42 43.91 466226 43.91 up up correct
ANDE.US The Andersons Inc 20260106 0 52.69 53.0299 52.0425 52.2 322695 52.2 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260106 0 1.13 1.19 1.11 1.16 17354 1.16 up down incorrect
ANGI.US Angi Inc 20260106 0 12.42 12.69 12.36 12.64 623456 12.64 up down incorrect
ANGO.US AngioDynamics Inc 20260106 0 12.57 13.2334 10.895 11.44 3352629 11.44 down up incorrect
ANIK.US Anika Therapeutics Inc 20260106 0 9.47 9.67 9.47 9.66 110293 9.66 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20260106 0 78.66 79.88 76.6921 77.48 418090 77.48 down down correct
ANIX.US Anixa Biosciences Inc 20260106 0 3.15 3.25 3.11 3.18 175300 3.18 up up correct
ANNX.US Annexon Inc 20260106 0 5.17 5.17 4.95 5.1 3203744 5.1 down down correct
ANY.US Sphere 3D Corp 20260106 0 0.379 0.379 0.336 0.354 46050 3.54 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260106 0 21.52 22.63 21.36 22.61 332335 22.61 up up correct
AOUT.US American Outdoor Brands Inc 20260106 0 8.1 8.41 7.995 8.37 49096 8.37 up up correct
APA.US APA Corporation 20260106 0 24.33 24.61 23.73 23.88 5455761 23.6551 down down correct
APEI.US American Public Education Inc 20260106 0 38.09 39.47 37.62 39.14 277523 39.14 up up correct
API.US Agora Inc 20260106 0 4.15 4.15 4 4.02 507056 4.02 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260106 0 24.84 25.46 23.69 23.94 1883221 23.94 down down correct
APLT.US Applied Therapeutics Inc 20260106 0 0.1005 0.108 0.1003 0.106 3868148 0.106 up up correct
APM.US Aptorum Group Limited 20260106 0 1.02 1.08 1.02 1.05 19679 1.05 up up correct
APOG.US Apogee Enterprises Inc 20260106 0 36.89 37.625 36.26 37.29 466624 37.0227 up up correct
APP.US AppLovin Corporation 20260106 0 629.94 632.04 595.51 617.24 4584400 617.24 down down correct
APPF.US AppFolio Inc 20260106 0 231.72 236.23 228.6475 234.82 232312 234.82 up up correct
APPN.US Appian Corporation 20260106 0 33.67 33.745 32.275 33.24 743166 33.24 down up incorrect
APPS.US Digital Turbine Inc 20260106 0 4.96 5.115 4.885 5.1 1604036 5.1 up down incorrect
APRE.US Aprea Therapeutics Inc 20260106 0 0.8925 1 0.8925 0.912 131474 0.912 up down incorrect
APVO.US Aptevo Therapeutics Inc 20260106 0 8.42 8.46 7.91 7.95 67275 7.95 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260106 0 1.71 1.75 1.66 1.73 17352 1.73 up up correct
APYX.US Apyx Medical Corporation 20260106 0 3.56 3.65 3.44 3.56 65959 3.56
AQB.US AquaBounty Technologies Inc 20260106 0 0.89 0.946 0.882 0.886 52900 0.886 down down correct
AQMS.US Aqua Metals Inc 20260106 0 5.52 5.7112 5.13 5.64 178359 5.64 up up correct
AQST.US Aquestive Therapeutics Inc 20260106 0 6.28 6.36 6.075 6.24 1818826 6.24 down down correct
ARAY.US Accuray Incorporated 20260106 0 0.8898 0.93 0.8815 0.8893 581698 0.8893 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260106 0 1.46 1.48 1.215 1.24 18826449 1.24 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260106 0 0.2 0.2 0.1261 0.1302 45817 0.1302 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260106 0 4.04 4.16 3.9 4.04 59605 4.04
ARCB.US ArcBest Corporation 20260106 0 82.93 86.65 82.66 86.51 480207 86.4145 up up correct
ARCC.US Ares Capital Corporation 20260106 0 20.73 20.78 20.47 20.59 4141100 20.0431 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260106 0 6.26 6.69 6.26 6.61 476080 6.61 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260106 0 0.0003 0.0003 0.0003 0.0003 300 0.0003
ARDX.US Ardelyx Inc 20260106 0 6.03 6.12 5.53 5.56 5055836 5.56 down down correct
AREC.US American Resources Corporation 20260106 0 3.31 3.47 3.14 3.23 8063676 3.23 down down correct
ARGX.US argenx SE 20260106 0 805.97 811.85 794.65 803.74 541100 803.74 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260106 0 10.62 11.08 10.5 11.06 1428401 11.06 up up correct
ARKO.US Arko Corp 20260106 0 4.35 4.45 4.32 4.43 278400 4.4074 up up correct
ARKR.US Ark Restaurants Corp 20260106 0 6.4 6.6729 6.4 6.51 2693 6.51 up up correct
ARLP.US Alliance Resource Partners L.P 20260106 0 23.26 24.07 23.23 23.73 412321 23.1498 up up correct
AROW.US Arrow Financial Corporation 20260106 0 31.81 32.23 31.665 32.03 75671 31.7585 up up correct
ARQQ.US Arqit Quantum Inc 20260106 0 28.29 28.64 26.5 27.63 346300 27.63 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260106 0 0.1985 0.22 0.1985 0.21 56785 0.21 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260106 0 30.01 30.44 29.12 29.22 1387700 29.22 down down correct
ARRY.US Array Technologies Inc 20260106 0 9.03 9.785 9.03 9.5 5454462 9.5 up up correct
ARTL.US Artelo Biosciences Inc 20260106 0 1.28 1.35 1.28 1.31 11935 3.93 up up correct
ARTNA.US Artesian Resources Corporation 20260106 0 31.27 32.01 31.15 31.46 37600 31.1627 up up correct
ARTW.US Art's 20260106 0 2.35 2.35 2.3 2.33 9501 2.33 down down correct
ARVN.US Arvinas Inc 20260106 0 12.74 12.74 11.585 11.83 837805 11.83 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260106 0 72.065 76.76 69.11 70.81 8165302 70.81 down down correct
ASLE.US AerSale Corporation 20260106 0 7.4 7.455 7.295 7.4 215105 7.4
ASMB.US Assembly Biosciences Inc 20260106 0 32.24 32.95 30.4 30.58 93000 30.58 down up incorrect
ASML.US ASML Holding N.V 20260106 0 1222.82 1246.38 1222.42 1242.19 1895825 1240.5537 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260106 0 54.72 58.58 54.5 58.51 2228688 58.51 up up correct
ASPC.US Alpha Capital Acquisition Company 20260106 0 16.27 16.582 15.05 15.99 80000 15.99 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260106 0 17.08 17.08 17.08 17.08 0 17.08
ASPS.US Altisource Portfolio Solutions S.A 20260106 0 7.16 7.53 6.94 6.95 17572 6.95 down down correct
ASPU.US Aspen Group Inc 20260106 0 0.16 0.172 0.132 0.1415 153711 0.1415 down down correct
ASRT.US Assertio Holdings Inc 20260106 0 9.56 9.764 9.4 9.53 26740 9.53 down down correct
ASRV.US AmeriServ Financial Inc 20260106 0 3.26 3.27 3.16 3.16 7191 3.1313 down down correct
ASTC.US Astrotech Corporation 20260106 0 3.73 3.76 3.55 3.6 15932 3.6 down down correct
ASTE.US Astec Industries Inc 20260106 0 45.98 47.59 45.7459 47.56 211003 47.4532 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260106 0 3.97 4.18 3.95 4.15 1026942 4.15 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260106 0 0.0836 0.0836 0.0717 0.0717 1600 0.0717 down down correct
ASTS.US AST SpaceMobile Inc 20260106 0 90.9 97.94 90.19 97.49 18215471 97.49 up up correct
ASUR.US Asure Software Inc 20260106 0 9.18 9.56 9.18 9.38 73635 9.38 up up correct
ASYS.US Amtech Systems Inc 20260106 0 13.35 13.8 13.25 13.67 316500 13.67 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260106 0 3.9 4.015 3.795 4 3113182 4 up down incorrect
ATEC.US Alphatec Holdings Inc 20260106 0 21.07 21.86 21.07 21.79 2402887 21.79 up up correct
ATER.US Aterian Inc 20260106 0 0.778 0.81 0.761 0.791 132900 0.791 up up correct
ATEX.US Anterix Inc 20260106 0 22.7 23 22.2275 22.82 217422 22.82 up up correct
ATHA.US Athira Pharma Inc 20260106 0 6.57 7 6.5 6.95 167619 6.95 up down incorrect
ATHE.US Alterity Therapeutics Limited 20260106 0 3.275 3.28 3.21 3.21 1923 3.21 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20260106 0 66.12 67.2499 64.94 66.72 45252 66.72 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260106 0 24.78 24.79 24.76 24.76 7700 24.3796 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260106 0 24.14 24.15 24.075 24.075 3400 23.6138 down down correct
ATLO.US Ames National Corporation 20260106 0 22.9 23.1163 22.715 23.02 41924 22.821 up up correct
ATMH.US All Things Mobile Analytic Inc 20260106 0 0.0515 0.0515 0.0515 0.0515 0 0.0515
ATNI.US ATN International Inc 20260106 0 22.92 23.2154 22.5 22.9 38334 22.9 down down correct
ATOM.US Atomera Incorporated 20260106 0 2.41 2.41 2.275 2.29 334651 2.29 down down correct
ATOS.US Atossa Therapeutics Inc 20260106 0 0.61 0.682 0.6081 0.6604 157129 9.906 up up correct
ATRA.US Atara Biotherapeutics Inc 20260106 0 16.97 17.649 14.27 14.57 228700 14.57 down down correct
ATRC.US AtriCure Inc 20260106 0 40.43 41.535 39.98 41.44 705626 41.44 up up correct
ATRO.US Astronics Corporation 20260106 0 58.51 59.82 57.6 59.48 1056200 59.48 up up correct
ATXI.US Avenue Therapeutics Inc 20260106 0 0.62 0.62 0.62 0.62 404 0.62
ATXS.US Astria Therapeutics Inc 20260106 0 12.78 12.97 12.78 12.93 538981 12.93 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260106 0 35.95 36.975 35.76 36.91 1129834 36.5711 up up correct
AUBN.US Auburn National Bancorporation Inc 20260106 0 26.125 26.125 26.125 26.125 601 25.8348
AUDC.US AudioCodes Ltd 20260106 0 8.95 9.1205 8.91 9.06 79203 8.8114 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260106 0 1.12 1.12 1.0601 1.105 69119 1.105 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260106 0 15.42 15.71 15.32 15.44 1091900 15.44 up down incorrect
AUR.US Aurora Innovation Inc 20260106 0 4.04 4.42 3.995 4.4 25067000 4.4 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260106 0 5.13 5.2 5.02 5.16 235089 5.16 up up correct
AUROW.US Aurora Innovation Inc 20260106 0 0.292 0.32 0.28 0.3 87304 0.3 up up correct
AUTL.US Autolus Therapeutics plc 20260106 0 1.87 2.025 1.83 2 2568735 2 up up correct
AUUD.US Auddia Inc 20260106 0 1.04 1.04 1.01 1.03 17600 1.03 down down correct
AUUDW.US Auddia Inc 20260106 0 0.023 0.026 0.023 0.026 1300 0.026 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260106 0 8.22 8.505 8.13 8.39 1401640 8.39 up up correct
AVAV.US AeroVironment Inc 20260106 0 297.79 318.23 297.41 317.03 1931978 317.03 up up correct
AVDL.US Avadel Pharmaceuticals plc 20260106 0 21.48 21.515 21.46 21.5 1302807 21.5 up up correct
AVGO.US Broadcom Inc 20260106 0 343.6 349.05 338 343.77 27135529 343.77 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260106 0 3.39 3.465 3.35 3.41 459696 3.41 up up correct
AVNW.US Aviat Networks Inc 20260106 0 22.08 22.39 21.875 22.3 85552 22.3 up up correct
AVO.US Mission Produce Inc 20260106 0 11.87 11.9086 11.62 11.66 438221 11.66 down down correct
AVPT.US Avepoint Inc 20260106 0 13.44 13.745 13.365 13.66 2064100 13.66 up up correct
AVT.US Avnet Inc 20260106 0 48.53 49.53 48.22 49.25 1083900 48.9797 up up correct
AVTX.US Avalo Therapeutics Inc 20260106 0 16.12 16.38 15.7 15.905 150455 15.905 down down correct
AVXL.US Anavex Life Sciences Corp 20260106 0 4.125 4.37 3.985 4.01 2708700 4.01 down down correct
AWRE.US Aware Inc 20260106 0 2.07 2.09 1.99 1.99 31200 1.99 down down correct
AXGN.US AxoGen Inc 20260106 0 31.47 32.47 30.83 31.05 839200 31.05 down down correct
AXON.US Axon Enterprise Inc 20260106 0 602.91 633.92 595 626.65 1203500 626.65 up up correct
AXSM.US Axsome Therapeutics Inc 20260106 0 173 176 170.3 171.88 791600 171.88 down up incorrect
AXTI.US AXT Inc 20260106 0 16.53 20.345 16.1301 20.17 9566028 20.17 up down incorrect
AYTU.US Aytu Biopharma Inc 20260106 0 2.99 2.99 2.651 2.72 288906 2.72 down down correct
AZN.US AstraZeneca PLC 20260106 0 92.49 95.27 92.46 94.96 3162450 187.9428 up up correct
BAC.US PQ 20260106 0 17.75 17.8 17.6437 17.68 77004 17.417 down down correct
BAND.US Bandwidth Inc 20260106 0 14.34 14.58 14.16 14.51 172852 14.51 up up correct
BANF.US BancFirst Corporation 20260106 0 106.55 108.73 105.62 108.52 117896 108.52 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260106 0 26.14 26.14 26.01 26.14 1500 26.14
BANR.US Banner Corporation 20260106 0 63.47 64.365 63.2375 64.22 230727 63.711 up up correct
BANX.US StoneCastle Financial Corp 20260106 0 22 22.1 21.9 21.99 12800 21.5835 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260106 0 2.7198 2.7198 2.66 2.67 2945 2.67 down down correct
BATRA.US The Liberty Braves Group 20260106 0 42.46 42.914 42.346 42.65 54900 42.65 up up correct
BATRK.US The Liberty Braves Group 20260106 0 39.22 39.49 38.94 39.43 326200 39.43 up up correct
BBBY.US Bed Bath & Beyond Inc 20260106 0 6.26 6.41 6.045 6.28 2385107 6.28 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260106 0 6.91 7.12 6.81 7.07 77255 7.07 up up correct
BBGI.US Beasley Broadcast Group Inc 20260106 0 4.95 5.08 4.8157 4.86 14473 4.86 down up incorrect
BBIG.US Vinco Ventures Inc 20260106 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
BBIO.US BridgeBio Pharma Inc 20260106 0 73.69 74.29 71.19 73.99 3362600 73.99 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260106 0 1.489 1.58 1.489 1.55 17300 1.55 up up correct
BBSI.US Barrett Business Services Inc 20260106 0 36.99 37.6 36.82 37.52 141431 37.4085 up down incorrect
BCAB.US BioAtla Inc 20260106 0 0.4405 0.4729 0.4047 0.4305 1796486 0.4305 down up incorrect
BCBP.US BCB Bancorp Inc 20260106 0 8.02 8.08 7.95 8.02 111497 7.9436
BCDA.US BioCardia Inc 20260106 0 1.29 1.3 1.265 1.27 42909 1.27 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260106 0 0.6 0.6166 0.555 0.5889 38613 0.5889 down down correct
BCML.US BayCom Corp 20260106 0 28.82 28.82 27.59 28.3 35160 28.0062 down down correct
BCOR.US Blucora Inc 20260106 0 27.05 27.274 27.05 27.274 1100 27.274 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260106 0 11.15 11.15 11.15 11.15 2601 11.15
BCPC.US Balchem Corporation 20260106 0 155.48 157 155.075 156.02 132025 156.02 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260106 0 7.375 7.63 7.36 7.58 4981772 7.58 up up correct
BCTX.US BriaCell Therapeutics Corp 20260106 0 7.68 8.16 6.96 7.17 125209 7.17 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260106 0 0.0501 0.061 0.0336 0.0469 466279 0.0469 down down correct
BCYC.US Bicycle Therapeutics plc 20260106 0 6.61 6.765 6.5 6.57 259094 6.57 down down correct
BDSX.US Biodesix Inc 20260106 0 6.18 6.3422 5.61 6.03 97470 6.03 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260106 0 2.57 2.615 2.525 2.6 625538 2.6 up up correct
BEAM.US Beam Therapeutics Inc 20260106 0 26.8 30.5 26.61 28.34 2079384 28.34 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260106 0 2.77 2.7962 2.46 2.575 1777930 2.575 down down correct
BEATW.US Heartbeam Inc. Warrant 20260106 0 0.3247 0.33 0.2103 0.25 37145 0.25 down down correct
BEEM.US Beam Global 20260106 0 1.67 1.715 1.62 1.7 117900 1.7 up up correct
BELFA.US Bel Fuse Inc 20260106 0 154.3 164.49 147.1238 164.09 71955 164.0338 up down incorrect
BELFB.US Bel Fuse Inc 20260106 0 175.16 184.23 166.41 184 228972 183.9333 up down incorrect
BFC.US Bank First Corporation 20260106 0 123.88 124.96 122.56 123.5 41584 123.5 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20260106 0 0.79 0.8191 0.76 0.7951 164568 0.7951 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260106 0 0.06 0.06 0.06 0.06 715 0.06
BFST.US Business First Bancshares Inc 20260106 0 26.18 26.385 25.81 26.28 115233 26.1441 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260106 0 1.24 1.27 1.215 1.27 5112 63.5 up up correct
BHF.US Brighthouse Financial Inc 20260106 0 64.52 65.06 64.45 65.05 1635255 65.05 up up correct
BHFAL.US Brighthouse Financial Inc 20260106 0 17.02 17.27 17.0001 17.13 18946 16.7656 up up correct
BHFAM.US Brighthouse Financial Inc 20260106 0 11.32 11.46 11.27 11.43 32700 11.1508 up up correct
BHFAN.US Brighthouse Financial Inc 20260106 0 12.794 12.96 12.67 12.92 95800 12.5943 up up correct
BHFAO.US Brighthouse Financial Inc 20260106 0 15.81 16.06 15.75 15.9 52400 15.5051 up up correct
BHFAP.US Brighthouse Financial Inc 20260106 0 15.5 15.7 15.47 15.53 90000 15.1403 up up correct
BIDU.US Baidu Inc 20260106 0 149.68 151.43 146.35 146.42 3528200 146.42 down down correct
BIIB.US Biogen Inc 20260106 0 174.94 182.97 174.3 182.61 2115700 182.61 up up correct
BILI.US Bilibili Inc 20260106 0 27.35 27.56 27.22 27.3 2243180 27.3 down down correct
BIMI.US BIMI International Medical Inc 20260106 0 0.0001 0.0001 0.0001 0.0001 4945 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260106 0 1.44 1.54 1.4 1.53 373542 1.53 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260106 0 4.45 4.59 4.34 4.38 56487 4.38 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260106 0 2.92 2.92 2.705 2.87 44126900 2.87 down down correct
BIVI.US BioVie Inc 20260106 0 1.3 1.425 1.26 1.39 206008 1.39 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260106 0 0.698 0.698 0.641 0.651 12275 2.604 down down correct
BJRI.US BJ's Restaurants Inc 20260106 0 41.43 43.49 40.815 43.25 384691 43.25 up up correct
BKNG.US Booking Holdings Inc 20260106 0 5350.2998 5368.0698 5271.02 5348.3901 214600 5336.217 down down correct
BKR.US Baker Hughes Company 20260106 0 49.36 49.95 48.53 49.38 7683300 49.1944 up up correct
BKSC.US Bank of South Carolina Corporation 20260106 0 15.79 15.99 15.79 15.81 2700 15.81 up up correct
BKYI.US BIO 20260106 0 0.61 0.6385 0.5902 0.6355 137712 0.6355 up up correct
BL.US BlackLine Inc 20260106 0 54.52 56.12 54.215 55.59 511831 55.59 up up correct
BLBD.US Blue Bird Corporation 20260106 0 46.99 47.43 46.45 47.39 355339 47.39 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260106 0 9.59 9.669 9.2 9.44 59400 9.44 down down correct
BLDP.US Ballard Power Systems Inc 20260106 0 2.78 2.8101 2.7109 2.79 3261923 2.79 up up correct
BLFS.US BioLife Solutions Inc 20260106 0 25.18 26.615 25.18 26.35 420692 26.35 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260106 0 12.69 12.93 12.69 12.87 305547 12.87 up up correct
BLIN.US Bridgeline Digital Inc 20260106 0 0.85 0.85 0.8251 0.8428 18635 0.8428 down down correct
BLKB.US Blackbaud Inc 20260106 0 60.66 61.31 59.835 60.31 334962 60.31 down down correct
BLMN.US Bloomin' Brands Inc 20260106 0 6.48 6.91 6.48 6.68 2407091 6.68 up up correct
BLNK.US Blink Charging Co 20260106 0 0.74 0.81 0.73 0.8066 5553184 0.8066 up up correct
BLRX.US BioLineRx Ltd 20260106 0 2.83 2.94 2.77 2.93 6300 2.93 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260106 0 4.99 5.18 4.86 5.17 613699 5.17 up up correct
BMBL.US Bumble Inc 20260106 0 3.64 3.66 3.4847 3.6 4527404 3.6 down down correct
BMEA.US Biomea Fusion Inc 20260106 0 1.28 1.28 1.225 1.26 599157 1.26 down down correct
BMRA.US Biomerica Inc 20260106 0 2.53 2.73 2.53 2.67 30590 2.67 up up correct
BMRC.US Bank of Marin Bancorp 20260106 0 26.24 26.32 25.95 26.27 59395 26.0319 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260106 0 58.87 60.4623 58.87 60.07 2019546 60.07 up up correct
BNGO.US Bionano Genomics Inc 20260106 0 1.59 1.62 1.58 1.61 141700 1.61 up up correct
BNR.US Burning Rock Biotech Limited 20260106 0 24.6 24.92 19.1 19.55 95132 19.55 down up incorrect
BNTC.US Benitec Biopharma Inc 20260106 0 11.83 12.05 11.21 11.99 185659 11.99 up up correct
BNTX.US BioNTech SE 20260106 0 97.35 99.4 97.15 98.09 839400 98.09 up up correct
BOKF.US BOK Financial Corporation 20260106 0 120.25 123 119.6 122.2 339455 121.6229 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260106 0 5.5 5.9599 5.5 5.88 17575 5.88 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260106 0 1.66 1.7016 1.65 1.69 16214 1.69 up down incorrect
BOOM.US DMC Global Inc 20260106 0 7.06 7.08 6.885 7.01 95372 7.01 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20260106 0 4.65 4.79 4.51 4.71 107500 4.71 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20260106 0 18.55 18.59 18.385 18.39 4085 18.3013 down up incorrect
BOXL.US Boxlight Corporation 20260106 0 1.64 1.75 1.6 1.71 146701 1.71 up up correct
BPOP.US Popular Inc 20260106 0 128.68 130.85 127.5 129.7 594100 129.7 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260106 0 25.5 25.5 25.5 25.5 4595 25.1172
BPRN.US The Bank of Princeton 20260106 0 33.9 34.57 33.75 34.04 11705 33.7251 up up correct
BPTH.US Bio 20260106 0 0.07 0.07 0.06 0.06 67400 0.06 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260106 0 15.68 15.68 15.61 15.62 11000 15.2453 down down correct
BPYPN.US Brookfield Property Partners L.P 20260106 0 13.57 13.84 13.52 13.52 7300 13.1782 down down correct
BPYPO.US Brookfield Property Partners L.P 20260106 0 14.8 14.86 14.72 14.805 14200 14.4224 up up correct
BPYPP.US Brookfield Property Partners L.P 20260106 0 14.95 15.137 14.82 14.93 25900 14.5664 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260106 0 2.16 2.16 2.09 2.12 13061 2.12 down down correct
BRID.US Bridgford Foods Corporation 20260106 0 8.18 8.18 8.18 8.18 0 8.18
BRKR.US Bruker Corporation 20260106 0 52.085 53.47 51.575 52.67 3864010 52.67 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260106 0 1.79 1.8 1.71 1.73 97194 1.73 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260106 0 1.2 1.2359 1.16 1.17 13486 1.17 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260106 0 31.71 31.875 30.92 31.39 1883700 31.39 down up incorrect
BSBK.US Bogota Financial Corp 20260106 0 8.4 8.637 8.4 8.52 2115 8.52 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20260106 0 16.32 16.6396 15.965 16.43 11522 16.2272 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260106 0 0.002 0.002 0.001 0.002 5675800 0.002
BSRR.US Sierra Bancorp 20260106 0 33.17 33.65 32.92 33.51 65585 33.28 up up correct
BSVN.US Bank7 Corp 20260106 0 42.08 42.29 41.58 41.98 15289 41.98 down down correct
BSY.US Bentley Systems Incorporated 20260106 0 37.99 39.635 37.93 39.42 2952700 39.3514 up up correct
BTAI.US BioXcel Therapeutics Inc 20260106 0 1.81 1.82 1.71 1.74 449118 1.74 down down correct
BTBD.US BT Brands Inc. Common Stock 20260106 0 1.38 1.5 1.38 1.48 33665 1.48 up up correct
BTBDW.US BT Brands Inc. Warrant 20260106 0 0.1575 0.1575 0.1575 0.1575 200 0.1575
BTBT.US Bit Digital Inc 20260106 0 2.22 2.239 2.08 2.2 34015300 2.2 down down correct
BTCS.US BTCS Inc. Common Stock 20260106 0 3 3.05 2.82 3.04 1025646 3.04 up up correct
BTCY.US Biotricity Inc. Common Stock 20260106 0 0.285 0.297 0.2502 0.28 278255 0.28 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260106 0 6.79 6.81 6.71 6.81 781600 6.6466 up up correct
BUSE.US First Busey Corporation 20260106 0 24.1 24.35 23.91 24.29 401420 24.0444 up up correct
BVS.US Bioventus Inc 20260106 0 7.54 7.78 7.47 7.65 235992 7.65 up up correct
BWAY.US BrainsWay Ltd 20260106 0 21.27 21.64 20.411 21.35 244600 10.675 up up correct
BWB.US Bridgewater Bancshares Inc 20260106 0 17.71 17.94 17.62 17.93 86451 17.93 up down incorrect
BWEN.US Broadwind Inc 20260106 0 3.22 3.47 3.21 3.33 266420 3.33 up down incorrect
BWFG.US Bankwell Financial Group Inc 20260106 0 46.45 47.999 46 47 40760 46.8116 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20260106 0 34.55 35.44 33.36 35.16 126348 35.16 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260106 0 16 16.25 15.85 16.21 68400 15.9232 up down incorrect
BYFC.US Broadway Financial Corporation 20260106 0 7.6578 7.67 7.6401 7.67 1074 7.67 up up correct
BYND.US Beyond Meat Inc 20260106 0 0.89 0.9575 0.88 0.934 54938527 0.934 up up correct
BYRN.US Byrna Technologies Inc 20260106 0 17.35 17.75 16.645 17.5 982478 17.5 up up correct
BYSI.US BeyondSpring Inc 20260106 0 1.54 1.54 1.45 1.5 62232 1.5 down down correct
BZ.US Kanzhun Ltd ADR 20260106 0 20.7 20.75 19.91 19.95 6269765 19.95 down down correct
BZUN.US Baozun Inc 20260106 0 2.88 2.88 2.7412 2.78 291492 2.78 down down correct
CAAS.US China Automotive Systems Inc 20260106 0 4.34 4.6 4.33 4.47 78433 4.47 up up correct
CABA.US Cabaletta Bio Inc 20260106 0 2.19 2.22 2 2.04 3031112 2.04 down down correct
CAC.US Camden National Corporation 20260106 0 43.87 44.93 43.54 44.9 206950 44.4803 up up correct
CACC.US Credit Acceptance Corporation 20260106 0 461.7 471.22 456.99 465.64 166856 465.64 up up correct
CADCX.US CADCX 20260106 0 24.71 24.71 24.71 24.71 0 24.4128
CADE.US PA 20260106 0 21.81 21.83 21.63 21.64 4084 21.2921 down down correct
CADEX.US CADEX 20260106 0 24.82 24.82 24.82 24.82 0 24.4878
CADFX.US CION Ares Diversified Credit Fund W 20260106 0 25.09 25.09 25.09 25.09 0 24.7605
CADL.US Candel Therapeutics Inc. Common Stock 20260106 0 5.27 5.67 5.22 5.58 576212 5.58 up up correct
CADSX.US CADSX 20260106 0 24.94 24.94 24.94 24.94 0 24.6246
CADUX.US CADUX 20260106 0 25.06 25.06 25.06 25.06 0 24.7113
CADWX.US CADWX 20260106 0 24.9 24.9 24.9 24.9 0 24.5725
CAKE.US The Cheesecake Factory Incorporated 20260106 0 54.54 56.68 54.41 56.53 2028600 56.2631 up up correct
CALA.US Calithera Biosciences Inc 20260106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260106 0 79.83 80.2899 77.3101 79.08 1882068 78.399 down down correct
CAMP.US CalAmp Corp 20260106 0 6.01 6.26 5.75 5.99 67200 5.99 down down correct
CAMT.US Camtek Ltd 20260106 0 125.19 134.88 125.19 133.31 733937 133.31 up up correct
CAN.US Canaan Inc 20260106 0 0.835 0.841 0.79 0.818 13719000 0.818 down down correct
CAPR.US Capricor Therapeutics Inc 20260106 0 24.73 26.44 24.66 26.13 1189552 26.13 up up correct
CAR.US Avis Budget Group Inc 20260106 0 129.41 130.72 127.385 130.12 383413 130.12 up up correct
CARE.US Carter Bankshares Inc 20260106 0 19.62 19.94 19.45 19.94 73440 19.94 up up correct
CARG.US CarGurus Inc 20260106 0 37.72 38.59 37.415 38.46 747665 38.46 up up correct
CARV.US Carver Bancorp Inc 20260106 0 1.5 1.58 1.45 1.45 7490 1.45 down down correct
CASH.US Meta Financial Group Inc 20260106 0 73.71 74.75 72.86 74.53 221000 74.4882 up up correct
CASI.US CASI Pharmaceuticals Inc 20260106 0 0.8969 0.8969 0.8358 0.85 6298 0.85 down down correct
CASS.US Cass Information Systems Inc 20260106 0 40.94 40.94 40.095 40.67 57980 40.3805 down down correct
CASY.US Casey's General Stores Inc 20260106 0 565.58 567.5 557.01 563.84 231882 563.3143 down down correct
CATY.US Cathay General Bancorp 20260106 0 48.9 49.96 48.7 49.76 460200 49.4004 up up correct
CBAN.US Colony Bankcorp Inc 20260106 0 17.77 17.95 17.695 17.91 128471 17.8064 up up correct
CBAT.US CBAK Energy Technology Inc 20260106 0 0.84 0.88 0.84 0.8697 138414 0.8697 up down incorrect
CBFV.US CB Financial Services Inc 20260106 0 34.21 34.98 34.18 34.455 6543 34.1957 up down incorrect
CBIO.US Catalyst Biosciences Inc 20260106 0 11.68 11.68 11.07 11.07 56508 11.07 down up incorrect
CBNK.US Capital Bancorp Inc 20260106 0 28.3 28.68 28.2 28.49 49963 28.3858 up up correct
CBOE.US Cboe Global Markets Inc 20260106 0 251.19 253.11 248.3 250.09 652100 249.474 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260106 0 26.57 29.08 26.5 28.74 1989913 28.5442 up up correct
CBSH.US Commerce Bancshares Inc 20260106 0 53.13 53.84 52.97 53.81 933700 53.5227 up up correct
CCAP.US Crescent Capital BDC Inc 20260106 0 14.5 14.52 14.02 14.35 235650 14.35 down down correct
CCB.US Coastal Financial Corporation 20260106 0 114.51 118.06 113.1505 118.03 163889 118.03 up up correct
CCBG.US Capital City Bank Group Inc 20260106 0 42.55 42.71 42.15 42.67 64988 42.4006 up up correct
CCCC.US C4 Therapeutics Inc 20260106 0 2.05 2.08 2.015 2.03 855382 2.03 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260106 0 21.55 21.92 21.41 21.92 84900 21.5397 up up correct
CCEL.US Cryo 20260106 0 3.57 3.78 3.54 3.54 3800 3.54 down down correct
CCEP.US Coca 20260106 0 86.76 87 85.43 85.71 1818304 85.71 down down correct
CCLFX.US CCLFX 20260106 0 10.45 10.45 10.45 10.45 0 10.45
CCNE.US CNB Financial Corporation 20260106 0 26.01 26.18 25.84 26.16 142490 25.9919 up up correct
CCNEP.US CNB Financial Corporation 20260106 0 24.9 24.9 24.85 24.875 2600 24.4375 down down correct
CCOI.US Cogent Communications Holdings Inc 20260106 0 19.47 20.78 19.38 20.72 892400 20.7018 up up correct
CCRN.US Cross Country Healthcare Inc 20260106 0 8.43 8.63 8.205 8.35 647233 8.35 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260106 0 22.27 22.27 21.02 21.3 184903 21.3 down down correct
CD.US Chindata Group Holdings Limited 20260106 0 5.64 6.09 5.34 5.84 182400 5.84 up up correct
CDLX.US Cardlytics Inc 20260106 0 1.23 1.32 1.16 1.31 1071295 1.31 up down incorrect
CDNA.US CareDx Inc 20260106 0 18.91 19.2 17.2 18.81 2046717 18.81 down up incorrect
CDNS.US Cadence Design Systems Inc 20260106 0 301.5 316.04 300.88 314.64 2653291 314.64 up up correct
CDTX.US Cidara Therapeutics Inc 20260106 0 221.32 221.41 221.25 221.38 0 221.38 up up correct
CDW.US CDW Corporation 20260106 0 133.34 135.42 133.08 134.34 1535800 133.6658 up up correct
CDXS.US Codexis Inc 20260106 0 1.63 1.72 1.63 1.72 591922 1.72 up up correct
CDZI.US Cadiz Inc 20260106 0 5.77 6.1156 5.66 6 1564353 6 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260106 0 19.43 19.53 19.38 19.53 4055 19.53 up up correct
CEDAX.US CEDAX 20260106 0 20.68 20.68 20.68 20.68 0 20.68
CEDIX.US Destra International & Event 20260106 0 20.7 20.7 20.7 20.7 0 20.7
CEDTX.US CEDTX 20260106 0 20.55 20.55 20.55 20.55 0 20.55
CELC.US Celcuity Inc 20260106 0 103.15 106.89 102 105.02 546735 105.02 up up correct
CELH.US Celsius Holdings Inc 20260106 0 48.88 49.11 47.88 48.69 3317000 48.69 down down correct
CELU.US Celularity Inc 20260106 0 1.31 1.31 1.2 1.25 29670 1.25 down down correct
CELUW.US Celularity Inc 20260106 0 0.0165 0.0165 0.0165 0.0165 500 0.0165
CENQW.US CENAQ Energy Corp. Warrant 20260106 0 0.0816 0.0824 0.0751 0.0824 1475 0.0824 up up correct
CENT.US Central Garden & Pet Company 20260106 0 31.97 32.41 31.78 32.27 54845 32.27 up up correct
CENTA.US Central Garden & Pet Company 20260106 0 28.98 29.39 28.98 29.29 214469 29.29 up up correct
CENX.US Century Aluminum Company 20260106 0 43.82 45.5784 42.1 42.23 4182664 42.23 down down correct
CERS.US Cerus Corporation 20260106 0 2.05 2.1 2.0114 2.07 975907 2.07 up up correct
CERT.US Certara Inc 20260106 0 9.43 9.7 9.365 9.57 3902323 9.57 up up correct
CETX.US Cemtrex Inc 20260106 0 2.53 2.83 2.52 2.77 2074100 2.77 up up correct
CETXP.US Cemtrex Inc 20260106 0 0.245 0.245 0.245 0.245 1033 0.245
CEVA.US CEVA Inc 20260106 0 23.26 24.005 23.24 23.71 300551 23.71 up down incorrect
CFBK.US CF Bankshares Inc 20260106 0 24.74 25.68 24.66 25.54 65100 25.4549 up down incorrect
CFFI.US C&F Financial Corporation 20260106 0 69.5 70.43 69.5 69.53 4279 69.0613 up up correct
CFFN.US Capitol Federal Financial Inc 20260106 0 6.72 6.745 6.66 6.71 772224 6.5961 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260106 0 30.15 30.22 30.143 30.18 15196000 30.18 up up correct
CG.US The Carlyle Group Inc 20260106 0 64.02 65.755 63.88 65.65 2051605 65.228 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260106 0 17.35 17.4 17.25 17.39 15200 17.1043 up up correct
CGBD.US TCG BDC Inc 20260106 0 12.78 12.8 12.535 12.66 296448 12.66 down down correct
CGC.US Canopy Growth Corporation 20260106 0 1.19 1.2 1.14 1.18 16677869 1.18 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260106 0 22.74 22.74 22.74 22.74 0 22.74
CGEM.US Cullinan Oncology Inc 20260106 0 9.87 10.25 9.78 10.16 621966 10.16 up up correct
CGEN.US Compugen Ltd 20260106 0 1.54 1.6 1.54 1.55 261274 1.55 up up correct
CGNT.US Cognyte Software Ltd 20260106 0 9.11 9.355 9.08 9.35 204328 9.35 up up correct
CGNX.US Cognex Corporation 20260106 0 37.35 38.81 37.26 38.6 1770800 38.5429 up up correct
CGO.US Calamos Global Total Return Fund 20260106 0 11.63 11.76 11.6 11.73 37400 11.5742 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260106 0 1.43 1.435 1.34 1.41 1076789 1.41 down down correct
CHCI.US Comstock Holding Companies Inc 20260106 0 11.85 12.39 11.64 12.21 14719 12.21 up up correct
CHCO.US City Holding Company 20260106 0 120.79 121.92 120.211 121.52 110631 120.66 up up correct
CHDN.US Churchill Downs Incorporated 20260106 0 114.26 116.035 113.1 113.27 618942 113.27 down down correct
CHEF.US The Chefs' Warehouse Inc 20260106 0 61.11 62.6 59.78 60.81 456257 60.81 down down correct
CHEK.US Check 20260106 0 1.62 1.69 1.61 1.68 24065 1.68 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260106 0 10.73 10.94 10.49 10.93 168000 10.7478 up up correct
CHKP.US Check Point Software Technologies Ltd 20260106 0 184.1 187.93 181.8701 186.01 1425614 186.01 up up correct
CHMG.US Chemung Financial Corporation 20260106 0 54.58 55.59 54 54.94 13033 54.94 up up correct
CHNR.US China Natural Resources Inc 20260106 0 3.61 3.6492 3.49 3.49 5071 3.49 down down correct
CHRS.US Coherus BioSciences Inc 20260106 0 1.47 1.4867 1.3517 1.36 1110603 1.36 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260106 0 166.98 168.17 165.8 167.66 1205200 167.0885 up up correct
CHSCL.US CHS Inc 20260106 0 25.47 25.4999 25.43 25.4899 32093 25.4899 up up correct
CHSCM.US CHS Inc 20260106 0 24.85 24.88 24.839 24.875 22500 24.875 up down incorrect
CHSCN.US CHS Inc 20260106 0 25.27 25.29 25.1 25.16 19900 25.16 down up incorrect
CHSCO.US CHS Inc 20260106 0 26.02 26.29 26.02 26.09 28500 26.09 up down incorrect
CHSCP.US CHS Inc 20260106 0 27.95 28.09 27.8 27.82 15800 27.82 down up incorrect
CHTR.US Charter Communications Inc 20260106 0 210 211.15 206.99 210.62 2902400 210.62 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260106 0 7.5 7.61 7.5 7.6 202000 7.5035 up up correct
CHY.US Calamos Convertible and High Income Fund 20260106 0 11.46 11.66 11.45 11.66 179800 11.462 up up correct
CIFR.US Cipher Mining Inc 20260106 0 18.02 18.2 16.33 17.54 25670060 17.54 down down correct
CIGI.US Colliers International Group Inc 20260106 0 146.58 148.02 145.475 147.06 122816 147.06 up up correct
CINF.US Cincinnati Financial Corporation 20260106 0 161.52 162.675 159.58 162.12 753534 162.12 up up correct
CIVB.US Civista Bancshares Inc 20260106 0 22.11 22.32 21.685 22.31 69860 22.1485 up up correct
CIZN.US Citizens Holding Company 20260106 0 7.98 8.03 7.98 8.03 8800 8.03 up up correct
CLAR.US Clarus Corporation 20260106 0 3.41 3.49 3.37 3.48 117632 3.48 up up correct
CLBK.US Columbia Financial Inc 20260106 0 15.67 15.68 15.33 15.43 79285 15.43 down down correct
CLBT.US Cellebrite DI 20260106 0 18 18.45 17.74 18.4 885800 18.4 up down incorrect
CLDX.US Celldex Therapeutics Inc 20260106 0 25.35 26.37 25.15 26.28 815569 26.28 up down incorrect
CLFD.US Clearfield Inc 20260106 0 31 31.165 30.333 30.81 93150 30.81 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260106 0 1.46 1.5 1.4209 1.45 8463 1.45 down down correct
CLIR.US ClearSign Technologies Corporation 20260106 0 0.69 0.69 0.5751 0.6003 258453 0.6003 down down correct
CLLS.US Cellectis S.A 20260106 0 4.47 4.545 4.37 4.4 62473 4.4 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260106 0 18.74 19.99 18.225 19.59 1652970 19.59 up up correct
CLNE.US Clean Energy Fuels Corp 20260106 0 2.18 2.21 2.14 2.16 988384 2.16 down down correct
CLNN.US Clene Inc 20260106 0 5.79 6.285 5.71 6.14 42814 6.14 up up correct
CLOV.US Clover Health Investments Corp 20260106 0 2.59 2.73 2.52 2.59 7237595 2.59
CLPS.US CLPS Incorporation 20260106 0 0.9251 0.9392 0.9152 0.9388 5664 0.9388 up up correct
CLPT.US ClearPoint Neuro Inc 20260106 0 14.2 15.39 14.1 15.27 674042 15.27 up up correct
CLRB.US Cellectar Biosciences Inc 20260106 0 3.39 3.65 3.145 3.22 97702 3.22 down up incorrect
CLRO.US ClearOne Inc 20260106 0 5.05 5.26 4.7768 5.02 9575 5.02 down up incorrect
CLSK.US CleanSpark Inc 20260106 0 12.4 12.61 11.26 11.99 24555800 11.99 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260106 0 15.674 15.71 15.5 15.51 1816 15.51 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20260106 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260106 0 1.2 1.23 1.15 1.1999 1668 1.1999 down up incorrect
CMBM.US Cambium Networks Corporation 20260106 0 1.52 1.52 1.42 1.47 315170 1.47 down down correct
CMCO.US Columbus McKinnon Corporation 20260106 0 18.13 19.41 17.935 19.39 318718 19.326 up up correct
CMCSA.US Comcast Corporation 20260106 0 27.84 27.94 27.1 27.42 34552551 27.1023 down down correct
CMCT.US CIM Commercial Trust Corporation 20260106 0 3.24 3.35 3.15 3.23 98100 3.23 down down correct
CME.US CME Group Inc 20260106 0 273.41 275 264.54 269.15 2909600 262.866 down down correct
CMLS.US Cumulus Media Inc 20260106 0 0.11 0.1315 0.0901 0.129 227602 0.129 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260106 0 1.85 1.94 1.75 1.81 52700 1.81 down down correct
CMPR.US Cimpress plc 20260106 0 66.08 66.62 64.19 66.23 222309 66.23 up up correct
CMPS.US COMPASS Pathways plc 20260106 0 6.59 7.07 6.56 7.05 1422777 7.05 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260106 0 4.91 5.05 4.79 4.91 2406129 4.91
CMTL.US Comtech Telecommunications Corp 20260106 0 5.38 5.85 5.33 5.79 476315 5.79 up up correct
CNDT.US Conduent Incorporated 20260106 0 2 2.02 1.965 2 1112760 2
CNET.US ZW Data Action Technologies Inc 20260106 0 1.4 1.41 1.35 1.38 20500 1.38 down down correct
CNEY.US CN Energy Group. Inc 20260106 0 0.65 0.65 0.6077 0.6415 36718 0.6415 down down correct
CNOB.US ConnectOne Bancorp Inc 20260106 0 26.36 26.51 26.16 26.4 207200 26.2273 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260106 0 24.45 24.53 24.41 24.49 4900 24.1662 up up correct
CNRLX.US CNRLX 20260106 0 16.48 16.48 16.48 16.48 0 16.48
CNROX.US CNROX 20260106 0 5.29 5.29 5.29 5.29 0 5.29
CNSP.US CNS Pharmaceuticals Inc 20260106 0 5.28 5.49 5.2 5.3 8300 5.3 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260106 0 22.89 23.32 22.66 22.68 1443600 22.68 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260106 0 2.39 2.4449 2.26 2.26 65287 2.26 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260106 0 1.64 1.77 1.57 1.65 3007941 1.65 up down incorrect
CNTY.US Century Casinos Inc 20260106 0 1.46 1.588 1.46 1.54 226913 1.54 up down incorrect
CNXC.US Concentrix Corporation 20260106 0 42.64 43.975 42.15 43.88 882700 43.471 up down incorrect
CNXN.US PC Connection Inc 20260106 0 57.41 58.655 57.055 57.74 57485 57.5591 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260106 0 53.3 53.3 51.431 51.99 867600 51.99 down down correct
COCP.US Cocrystal Pharma Inc 20260106 0 1.1 1.12 1.08 1.095 50277 1.095 down down correct
CODA.US Coda Octopus Group Inc 20260106 0 10.02 10.1999 9.64 10.07 98362 10.07 up up correct
CODX.US Co 20260106 0 5.67 6.17 5.5 5.7 78780 5.7 up up correct
COF.US PN 20260106 0 16.64 16.64 16.44 16.52 29891 16.2599 down down correct
COFS.US ChoiceOne Financial Services Inc 20260106 0 29.08 29.5 28.92 29.43 63592 29.1221 up up correct
COGT.US Cogent Biosciences Inc 20260106 0 34.46 35.08 33.75 34.78 2697990 34.78 up up correct
COHR.US Coherent Inc 20260106 0 182.32 194.23 176.99 194.11 4647500 194.11 up up correct
COHU.US Cohu Inc 20260106 0 26.2 27.15 26 27.01 1774799 27.01 up up correct
COIN.US Coinbase Global Inc 20260106 0 255.21 258.35 245.72 250.56 8672516 250.56 down down correct
COKE.US Coca 20260106 0 149 149.1 142.83 145.575 464938 145.3322 down down correct
COLB.US Columbia Banking System Inc 20260106 0 28.68 29.09 28.54 28.99 2531100 28.6392 up up correct
COLL.US Collegium Pharmaceutical Inc 20260106 0 45.805 47.55 45.66 46.21 546295 46.21 up up correct
COLM.US Columbia Sportswear Company 20260106 0 54.69 57.33 54.52 57.18 478900 56.8859 up up correct
COMM.US CommScope Holding Company Inc 20260106 0 18.575 18.62 17.91 18.44 4188977 18.44 down down correct
COMS.US COMSovereign Holding Corp 20260106 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 20260106 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260106 0 22.49 22.61 20.86 21.545 11600 21.545 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260106 0 34.84 36.9 34.28 35.78 3841957 35.78 up up correct
COST.US Costco Wholesale Corporation 20260106 0 875.95 894.08 871.3 889.1 2742300 887.887 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20260106 0 15.3916 15.435 15.35 15.4099 1557 15.4099 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260106 0 4.02 4.85 3.977 4.72 360208 4.72 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260106 0 0.423 0.455 0.42 0.45 19100 0.45 up up correct
CPRDX.US CPRDX 20260106 0 11.37 11.37 11.37 11.37 0 11.2407
CPREX.US CPREX 20260106 0 11.37 11.37 11.37 11.37 0 11.2367
CPRSX.US CPRSX 20260106 0 11.36 11.36 11.36 11.36 0 11.2416
CPRT.US Copart Inc 20260106 0 38.43 39.06 38.325 38.96 6706718 38.96 up up correct
CPRTX.US CPRTX 20260106 0 11.36 11.36 11.36 11.36 0 11.2415
CPRX.US Catalyst Pharmaceuticals Inc 20260106 0 22.59 22.69 22.15 22.58 1352316 22.58 down down correct
CPSH.US CPS Technologies Corporation 20260106 0 3.2 3.22 3.14 3.19 107574 3.19 down down correct
CPSS.US Consumer Portfolio Services Inc 20260106 0 8.89 9.02 8.83 8.83 8443 8.83 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260106 0 14.8 14.91 14.78 14.89 147100 14.6088 up up correct
CRAI.US CRA International Inc 20260106 0 211.15 216.06 207.87 215.01 134600 214.3023 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260106 0 7.83 8.14 7.83 8.05 146288 8.05 up up correct
CRBU.US Caribou Biosciences Inc 20260106 0 1.62 1.72 1.61 1.72 858109 1.72 up up correct
CRCT.US Cricut Inc 20260106 0 4.82 4.89 4.75 4.86 623419 4.86 up down incorrect
CRDF.US Cardiff Oncology Inc 20260106 0 2.83 2.98 2.71 2.97 1361800 2.97 up down incorrect
CRDFX.US CRDFX 20260106 0 22.74 22.74 22.74 22.74 0 22.74
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260106 0 22.74 22.74 22.74 22.74 0 22.74
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260106 0 1.01 1.03 0.98 1 360199 1 down up incorrect
CRDLX.US CRDLX 20260106 0 22.73 22.73 22.73 22.73 0 22.73
CRDTX.US Griffin Inst Access Credit Fund CL A 20260106 0 22.74 22.74 22.74 22.74 0 22.74
CREDX.US CREDX 20260106 0 8.18 8.18 8.18 8.18 0 8.0617
CREG.US China Recycling Energy Corporation 20260106 0 1.35 1.4 1.25 1.36 60805 1.36 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260106 0 12.23 12.44 11.98 11.99 172900 11.99 down down correct
CREX.US Creative Realities Inc 20260106 0 2.75 2.92 2.7499 2.79 1518778 2.79 up up correct
CRIS.US Curis Inc 20260106 0 1 1.02 1 1 80363 1
CRKN.US Crown ElectroKinetics Corp 20260106 0 0.11 0.11 0.11 0.11 0 0.11
CRMD.US CorMedix Inc 20260106 0 12.29 12.29 11.19 11.26 4114009 11.26 down up incorrect
CRMT.US America's Car 20260106 0 25.27 26.2 24.51 26.11 103717 26.11 up down incorrect
CRNC.US Cerence Inc 20260106 0 11.2 12.07 11.015 12.06 877815 12.06 up down incorrect
CRNT.US Ceragon Networks Ltd 20260106 0 2.2 2.27 2.19 2.23 785093 2.23 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260106 0 47.4 48.25 43.4 45.95 3633793 45.95 down down correct
CRON.US Cronos Group Inc 20260106 0 2.69 2.73 2.65 2.69 1254486 2.69
CROX.US Crocs Inc 20260106 0 85.87 89.57 84.33 89.08 1653721 89.08 up up correct
CRSP.US CRISPR Therapeutics AG 20260106 0 55.13 60.73 54.9 58.19 2863487 58.19 up up correct
CRSR.US Corsair Gaming Inc 20260106 0 6.01 6.035 5.8 5.83 1562879 5.83 down down correct
CRTD.US Creatd Inc 20260106 0 0.567 0.5683 0.5101 0.56 392 11.2 down down correct
CRTO.US Criteo S.A 20260106 0 20.22 21.15 20.1 20.98 1067471 20.98 up up correct
CRUS.US Cirrus Logic Inc 20260106 0 118.74 123.75 118.74 123.06 561039 123.06 up up correct
CRVL.US CorVel Corporation 20260106 0 67.77 69.78 67.335 69.48 153828 69.48 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260106 0 6.73 6.83 6.43 6.68 2235397 6.68 down down correct
CRWD.US CrowdStrike Holdings Inc 20260106 0 457.775 460.46 451.29 458.32 2340100 458.32 up up correct
CRWS.US Crown Crafts Inc 20260106 0 2.82 2.82 2.77 2.77 25655 2.6928 down down correct
CSBR.US Champions Oncology Inc 20260106 0 6.685 6.7899 6.58 6.61 3586 6.61 down down correct
CSCO.US Cisco Systems Inc 20260106 0 75.53 75.73 74.81 75.23 17017200 75.23 down down correct
CSGP.US CoStar Group Inc 20260106 0 66.02 67.64 65.23 67.2 3143273 67.2 up up correct
CSGS.US CSG Systems International Inc 20260106 0 77.03 77.34 76.94 77.25 389389 77.25 up up correct
CSIQ.US Canadian Solar Inc 20260106 0 24.765 25 22.44 23.48 5462903 23.48 down down correct
CSPI.US CSP Inc 20260106 0 11.51 11.62 11.12 11.49 36000 11.4511 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260106 0 19.23 19.48 19.218 19.46 270051 19.2015 up up correct
CSTE.US Caesarstone Ltd 20260106 0 1.88 1.91 1.775 1.91 71915 1.91 up up correct
CSTL.US Castle Biosciences Inc 20260106 0 38.91 40.27 37.29 40.07 407551 40.07 up up correct
CSWC.US Capital Southwest Corporation 20260106 0 22.82 22.87 22.57 22.79 544563 22.151 down down correct
CSX.US CSX Corporation 20260106 0 35.77 36.14 35.64 36.07 18494800 35.9516 up up correct
CTAS.US Cintas Corporation 20260106 0 184.86 188.16 184.26 187.38 1484800 186.95 up up correct
CTBI.US Community Trust Bancorp Inc 20260106 0 57.52 57.84 56.83 57.11 83024 56.5972 down down correct
CTHR.US Charles & Colvard Ltd 20260106 0 0.1409 0.1409 0.1409 0.1409 165 0.1409
CTKB.US Cytek Biosciences Inc. Common Stock 20260106 0 5.2 5.595 5.2 5.52 975000 5.52 up up correct
CTLP.US Cantaloupe Inc 20260106 0 10.7 10.735 10.654 10.71 2026547 10.71 up up correct
CTMX.US CytomX Therapeutics Inc 20260106 0 4.12 4.18 4.02 4.14 1512910 4.14 up up correct
CTRE.US CareTrust REIT Inc 20260106 0 35.94 36.72 35.835 36.66 1668415 36.66 up up correct
CTRM.US Castor Maritime Inc 20260106 0 2.22 2.22 2.09 2.15 48109 2.15 down down correct
CTRN.US Citi Trends Inc 20260106 0 44.64 47.275 44.49 46.13 134561 46.13 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260106 0 81.21 84.835 81.21 84.62 4915362 84.1916 up up correct
CTSO.US Cytosorbents Corporation 20260106 0 0.68 0.6997 0.6614 0.6803 63230 0.6803 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260106 0 0.9399 0.99 0.9 0.98 384079 0.98 up up correct
CUE.US Cue Biopharma Inc 20260106 0 0.3848 0.4101 0.3515 0.3671 997477 0.3671 down up incorrect
CUEN.US Cuentas Inc 20260106 0 0.17 0.17 0.15 0.15 15817 0.15 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20260106 0 12.5 12.5 12.5 12.5 100 12.3844
CURI.US CuriosityStream Inc 20260106 0 3.74 3.75 3.47 3.55 1567000 3.4657 down up incorrect
CVAC.US CureVac N.V 20260106 0 4.66 4.66 4.66 4.66 0 4.66
CVBF.US CVB Financial Corp 20260106 0 19.06 19.4 18.97 19.26 2065929 19.26 up up correct
CVCO.US Cavco Industries Inc 20260106 0 591.19 603.3 575.3212 601.62 158872 601.62 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20260106 0 1.68 1.68 1.595 1.62 143995 1.62 down up incorrect
CVGW.US Calavo Growers Inc 20260106 0 21.39 21.795 21.39 21.46 235328 21.2665 up down incorrect
CVLG.US Covenant Logistics Group Inc 20260106 0 23.19 25.08 23.18 24.66 327830 24.6001 up up correct
CVLT.US Commvault Systems Inc 20260106 0 124.43 126.07 123.02 125.69 875291 125.69 up up correct
CVRX.US CVRx Inc. Common Stock 20260106 0 7.59 7.96 7.505 7.92 213912 7.92 up up correct
CVV.US CVD Equipment Corporation 20260106 0 3.73 3.9794 3.7 3.81 42979 3.81 up up correct
CWBC.US Community West Bancshares 20260106 0 22.58 22.66 22.35 22.64 105700 22.5328 up up correct
CWCO.US Consolidated Water Co. Ltd 20260106 0 34.85 35.83 34.645 35.64 66944 35.64 up up correct
CWST.US Casella Waste Systems Inc 20260106 0 101.63 105.59 100.96 103.3 812276 103.3 up up correct
CXDO.US Crexendo Inc 20260106 0 6.75 6.775 6.56 6.58 133700 6.58 down down correct
CYBR.US CyberArk Software Ltd 20260106 0 441.36 450.22 440.645 449.93 311587 449.93 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20260106 0 2.17 2.28 1.86 1.95 72124900 1.95 down up incorrect
CYPS.US Cyclo3pss Corporation 20260106 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20260106 0 9.83 10.22 9.77 10.02 360000 10.02 up up correct
CYTK.US Cytokinetics Incorporated 20260106 0 61.09 64.89 61.02 64.6 2440600 64.6 up up correct
CZNC.US Citizens & Northern Corporation 20260106 0 20.13 20.6253 20.01 20.19 35049 19.9416 up down incorrect
CZR.US Caesars Entertainment Inc 20260106 0 23.86 24.55 23.56 23.77 3945600 23.77 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20260106 0 17.69 17.81 17.46 17.69 33156 17.5928
DAKT.US Daktronics Inc 20260106 0 20.11 20.7 19.4161 20.68 537274 20.68 up up correct
DARE.US Daré Bioscience Inc 20260106 0 1.96 2.02 1.96 1.96 48005 1.96
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260106 0 8.55 8.74 8.43 8.64 1846641 8.64 up down incorrect
DBGI.US Digital Brands Group Inc 20260106 0 16 16.47 14.56 16.47 259200 16.47 up up correct
DBVT.US DBV Technologies S.A 20260106 0 17.72 18.13 16.49 16.63 575788 16.63 down down correct
DBX.US Dropbox Inc 20260106 0 26.84 27.18 26.789 26.99 2812965 26.99 up up correct
DCBO.US Docebo Inc 20260106 0 22.84 22.865 21.985 22.16 59485 22.16 down down correct
DCGO.US DocGo Inc 20260106 0 0.8878 0.9366 0.8878 0.9362 528240 0.9362 up up correct
DCOM.US Dime Community Bancshares Inc 20260106 0 29.86 29.98 29.5 29.85 358100 29.6103 down down correct
DCOMP.US Dime Community Bancshares Inc 20260106 0 18.25 18.4 18.16 18.38 4800 18.0534 up up correct
DCTH.US Delcath Systems Inc 20260106 0 10.26 10.6 10.13 10.45 626000 10.45 up up correct
DDOG.US Datadog Inc 20260106 0 133.93 137.25 131.58 137.1 3630977 137.1 up up correct
DENN.US Denny's Corporation 20260106 0 6.21 6.23 6.21 6.22 1825057 6.22 up up correct
DFH.US Dream Finders Homes Inc 20260106 0 16.93 17.51 16.59 17.49 496715 17.49 up up correct
DGICA.US Donegal Group Inc 20260106 0 19.37 19.785 19.11 19.63 158588 19.4409 up up correct
DGICB.US Donegal Group Inc 20260106 0 17.3 17.5 17.3 17.5 1131 17.3281 up up correct
DGII.US Digi International Inc 20260106 0 44.17 44.72 43.75 44.43 273522 44.43 up up correct
DGLY.US Digital Ally Inc 20260106 0 0.681 0.7655 0.6371 0.758 88064 2.274 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260106 0 2.46 2.575 2.435 2.54 467514 2.54 up up correct
DHC.US Diversified Healthcare Trust 20260106 0 5.16 5.25 5.05 5.24 1113545 5.2307 up up correct
DHCNI.US DHCNI 20260106 0 16.6 16.78 16.47 16.78 13300 16.4374 up up correct
DHCNL.US Diversified Healthcare Trust 20260106 0 17.77 17.9201 17.5101 17.9201 14183 17.5431 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260106 0 169.7 170.2 169.7 169.9 30216 169.9 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260106 0 5.72 5.92 5.505 5.85 197828 5.85 up up correct
DIOD.US Diodes Incorporated 20260106 0 52.36 54.94 52.08 54.84 357600 54.84 up up correct
DJCO.US Daily Journal Corporation 20260106 0 549.62 563.82 540 553.91 88686 553.91 up up correct
DKNG.US DraftKings Inc 20260106 0 36.245 36.98 34.865 34.95 10131400 34.95 down down correct
DLHC.US DLH Holdings Corp 20260106 0 5.58 5.58 5.51 5.53 6093 5.53 down down correct
DLO.US DLocal Limited Class A Common Shares 20260106 0 14.77 15.55 14.7332 15.14 1917411 15.14 up up correct
DLPN.US Dolphin Entertainment Inc 20260106 0 1.59 1.67 1.59 1.63 77126 1.63 up up correct
DLTH.US Duluth Holdings Inc 20260106 0 2.15 2.27 2.15 2.21 68178 2.21 up up correct
DLTR.US Dollar Tree Inc 20260106 0 129.25 135.18 129.09 133.78 4135376 133.78 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260106 0 8.54 8.75 8.396 8.52 473098 8.52 down down correct
DMLP.US Dorchester Minerals L.P 20260106 0 22.97 23.194 22.32 22.44 132376 21.7724 down down correct
DMRC.US Digimarc Corporation 20260106 0 6.66 7.1 6.62 7.04 251656 7.04 up up correct
DNLI.US Denali Therapeutics Inc 20260106 0 16.13 17.25 16 17.21 2779172 17.21 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260106 0 4.21 4.53 4.17 4.43 2698125 4.43 up down incorrect
DOCU.US DocuSign Inc 20260106 0 64.3 65.39 64.05 65.19 3174627 65.19 up down incorrect
DOGZ.US Dogness (International) Corporation 20260106 0 11.4 11.51 10.5 11 2195375 11 down up incorrect
DOMO.US Domo Inc 20260106 0 8.25 8.4 8.06 8.4 813998 8.4 up down incorrect
DOOO.US BRP Inc 20260106 0 72.57 73.395 71.79 73.12 133987 73.12 up down incorrect
DORM.US Dorman Products Inc 20260106 0 125.16 125.78 122.05 125.17 155251 125.17 up up correct
DOX.US Amdocs Limited 20260106 0 80.69 82.4 80.6 81.92 884593 81.92 up up correct
DOYU.US DouYu International Holdings Limited 20260106 0 7.12 7.13 6.94 7 48400 7 down down correct
DPRO.US Draganfly Inc. Common Shares 20260106 0 8.12 8.73 7.85 8.51 2304323 8.51 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260106 0 32.36 32.36 31.083 31.083 26800 28.3567 down up incorrect
DRIO.US DarioHealth Corp 20260106 0 12.6 13.645 12.31 13.48 25500 13.48 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260106 0 2.265 2.2975 2.13 2.26 107875 2.26 down up incorrect
DRVN.US Driven Brands Holdings Inc 20260106 0 14.88 14.97 14.65 14.96 761109 14.96 up up correct
DSGN.US Design Therapeutics Inc 20260106 0 8.62 8.98 8.59 8.82 197111 8.82 up up correct
DSGX.US The Descartes Systems Group Inc 20260106 0 84.23 85.82 83.57 85.52 406676 85.52 up up correct
DSP.US Viant Technology Inc 20260106 0 11.87 12.0748 11.6437 11.97 137834 11.97 up up correct
DSWL.US Deswell Industries Inc 20260106 0 3.39 3.49 3.34 3.47 4869 3.47 up up correct
DTIL.US Precision BioSciences Inc 20260106 0 4.11 4.245 4.11 4.21 182723 4.21 up up correct
DTSS.US Datasea Inc 20260106 0 0.8379 0.9499 0.7539 0.8907 114962 0.8907 up up correct
DTST.US Data Storage Corporation 20260106 0 5.08 5.1 5.05 5.07 63300 5.07 down down correct
DUO.US Fangdd Network Group Ltd 20260106 0 1.6 1.69 1.6 1.65 58600 1.65 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260106 0 189 191.81 178.55 178.94 1591400 178.94 down down correct
DUOT.US Duos Technologies Group Inc 20260106 0 10.03 10.4699 9.68 10.35 302743 10.35 up up correct
DVAX.US Dynavax Technologies Corporation 20260106 0 15.4 15.44 15.39 15.43 8698326 15.43 up up correct
DWSN.US Dawson Geophysical Company 20260106 0 1.83 1.83 1.66 1.68 37976 1.68 down down correct
DXCM.US DexCom Inc 20260106 0 67.65 70.28 67.3 69.89 3973700 69.89 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260106 0 0.9527 0.9527 0.88 0.8857 70632 0.8857 down down correct
DXPE.US DXP Enterprises Inc 20260106 0 104.26 110.57 100.01 109.7 234600 109.7 up down incorrect
DYAI.US Dyadic International Inc 20260106 0 0.92 0.9449 0.9106 0.93 47394 0.93 up up correct
DYN.US Dyne Therapeutics Inc 20260106 0 18.04 18.39 17.67 18.12 2541364 18.12 up up correct
DYNT.US Dynatronics Corporation 20260106 0 0.0452 0.0452 0.0452 0.0452 0 0.0452
EA.US Electronic Arts Inc 20260106 0 204.36 204.68 204.25 204.28 1551200 204.0869 down down correct
EBAY.US eBay Inc 20260106 0 89.98 92.07 89.43 91.51 4648800 91.2051 up up correct
EBC.US Eastern Bankshares Inc 20260106 0 19.09 19.42 18.945 19.41 1920700 19.2801 up up correct
EBET.US Esports Technologies Inc 20260106 0 0.0001 0.0001 0.0001 0.0001 455 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260106 0 19.66 20.23 19.415 19.62 19815 19.4945 down down correct
EBON.US Ebang International Holdings Inc 20260106 0 3.61 3.65 3.45 3.49 18800 3.49 down down correct
ECOR.US electroCore Inc 20260106 0 4.74 4.96 4.74 4.87 34633 4.87 up up correct
ECPG.US Encore Capital Group Inc 20260106 0 56.41 56.49 55.5041 56.05 178617 56.05 down down correct
EDAP.US EDAP TMS S.A 20260106 0 3.55 3.92 3.54 3.77 99798 3.77 up up correct
EDIT.US Editas Medicine Inc 20260106 0 2.01 2.15 1.995 2.14 2394836 2.14 up up correct
EDRY.US EuroDry Ltd 20260106 0 12.7 12.9 12.58 12.9 4169 12.9 up up correct
EDSA.US Edesa Biotech Inc 20260106 0 1.51 1.55 1.48 1.49 27300 1.49 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260106 0 0.955 0.96 0.945 0.9451 66683 0.9451 down down correct
EDUC.US Educational Development Corporation 20260106 0 1.35 1.39 1.35 1.37 9000 1.37 up up correct
EEFT.US Euronet Worldwide Inc 20260106 0 75.2 76.76 75 76.62 441230 76.62 up up correct
EEIQ.US Elite Education Group International Limited 20260106 0 0.2808 0.3174 0.2622 0.3155 63563 5.048 up up correct
EFOI.US Energy Focus Inc 20260106 0 2.2 2.3399 2.2 2.21 18513 2.21 up up correct
EFSC.US Enterprise Financial Services Corp 20260106 0 54.74 55.145 54.46 55.02 141542 54.6831 up up correct
EFTR.US Effector Therapeutics Inc 20260106 0 0.0002 0.0002 0.0002 0.0002 77285 0.0002
EGAN.US eGain Corporation 20260106 0 10.46 10.94 10.282 10.91 205749 10.91 up up correct
EGBN.US Eagle Bancorp Inc 20260106 0 21.39 21.59 21.3 21.38 248200 21.372 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260106 0 29.41 29.598 29.41 29.584 700 29.584 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260106 0 0.34 0.34 0.34 0.34 0 0.34
EH.US EHang Holdings Limited 20260106 0 14.425 14.5 14.19 14.34 354639 14.34 down down correct
EHTH.US eHealth Inc 20260106 0 4.36 4.42 4.2 4.21 198179 4.21 down down correct
EIOAX.US EIOAX 20260106 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260106 0 8.29 8.29 8.29 8.29 0 8.29
EJH.US E 20260106 0 0.7863 0.8188 0.7656 0.78 168141 0.78 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260106 0 8.59 9.7782 8.3 9.53 977644 9.53 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260106 0 1.65 1.665 1.63 1.66 885400 1.66 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260106 0 4.25 4.35 4.16 4.22 7128 4.22 down down correct
ELTK.US Eltek Ltd 20260106 0 8.5 8.59 8.45 8.52 7900 8.52 up up correct
ELYS.US Elys Game Technology Corp 20260106 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EM.US Smart Share Global Limited 20260106 0 1.13 1.16 1.12 1.13 174261 1.13
EML.US The Eastern Company 20260106 0 19.13 19.13 18.61 18.67 19146 18.5604 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260106 0 0.8 0.822 0.76 0.819 259900 0.819 up up correct
ENPH.US Enphase Energy Inc 20260106 0 34.21 35.55 34.19 34.75 5584400 34.75 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260106 0 1.1 1.1 0.979 1.01 97500 1.01 down down correct
ENSG.US The Ensign Group Inc 20260106 0 175.18 180.22 174.27 179.65 304800 179.65 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260106 0 13.84 13.84 13.45 13.58 216028 13.58 down down correct
ENTG.US Entegris Inc 20260106 0 94.24 99.8 94.01 99.56 3933511 99.4773 up up correct
ENTX.US Entera Bio Ltd 20260106 0 1.77 1.81 1.57 1.57 1477479 1.57 down down correct
ENVB.US Enveric Biosciences Inc 20260106 0 4.06 4.08 3.83 4.04 30587 4.04 down down correct
ENVX.US Enovix Corporation 20260106 0 8.745 8.89 8.345 8.68 7494100 8.68 down down correct
EOLS.US Evolus Inc 20260106 0 6.11 6.128 5.81 5.91 1304700 5.91 down down correct
EOSE.US Eos Energy Enterprises Inc 20260106 0 13.51 14.225 13.36 14.15 14680000 14.15 up up correct
EPSN.US Epsilon Energy Ltd 20260106 0 4.47 4.48 4.33 4.35 194083 4.3023 down up incorrect
EQ.US Equillium Inc 20260106 0 1.59 1.59 1.28 1.29 915501 1.29 down up incorrect
EQBK.US Equity Bancshares Inc 20260106 0 44.88 45.31 44.46 45.3 82200 45.3 up up correct
EQIX.US Equinix Inc. (REIT) 20260106 0 772 789.99 769.63 788.06 452200 783.7881 up up correct
ERAS.US Erasca Inc. Common Stock 20260106 0 3.46 3.75 3.45 3.63 4540500 3.63 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260106 0 9.49 9.55 9.4 9.5 7071000 9.5 up down incorrect
ERIE.US Erie Indemnity Company 20260106 0 278.7 285.97 277.24 285.51 133498 285.51 up up correct
ERII.US Energy Recovery Inc 20260106 0 14.26 14.48 14.17 14.42 304345 14.42 up up correct
ESCA.US Escalade Incorporated 20260106 0 13.73 14.07 13.62 14 41809 14 up up correct
ESEA.US Euroseas Ltd 20260106 0 54.55 55.5 53.695 54.55 32352 53.9266
ESLT.US Elbit Systems Ltd 20260106 0 628.99 641.22 624.355 640.07 167364 640.07 up up correct
ESPR.US Esperion Therapeutics Inc 20260106 0 3.82 3.84 3.694 3.72 2617691 3.72 down down correct
ESQ.US Esquire Financial Holdings Inc 20260106 0 103.36 106.995 103.36 106.58 57269 106.3798 up up correct
ESSC.US East Stone Acquisition Corporation 20260106 0 26.29 26.557 26.29 26.557 1700 26.557 up up correct
ESTA.US Establishment Labs Holdings Inc 20260106 0 66.43 69.98 66.06 69.32 366696 69.32 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20260106 0 16.66 16.91 16.41 16.57 185983 16.57 down down correct
ETSY.US Etsy Inc 20260106 0 58.8 61.7 58.635 61.42 4645929 61.42 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260106 0 11.67 11.92 11.21 11.83 313050 11.83 up up correct
EVER.US EverQuote Inc 20260106 0 25.3 25.32 24.29 24.97 474293 24.97 down down correct
EVFM.US Evofem Biosciences Inc 20260106 0 0.011 0.011 0.009 0.01 208000 0.01 down down correct
EVGN.US Evogene Ltd 20260106 0 1.13 1.21 1.13 1.15 34445 1.15 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260106 0 3.02 3.14 3.02 3.12 2253737 3.12 up up correct
EVGOW.US EVgo Equity Warrants 20260106 0 0.0703 0.0772 0.0633 0.068 9684 0.068 down down correct
EVLO.US Evelo Biosciences Inc 20260106 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260106 0 7.28 7.31 6.99 7.3 2360090 7.3 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260106 0 0.33 0.33 0.2999 0.2999 976 0.2999 down down correct
EVOL.US Evolving Systems Inc 20260106 0 0.43 0.43 0.43 0.43 1200 0.43
EWBC.US East West Bancorp Inc 20260106 0 116.5 117.72 115.52 117.69 628802 116.8673 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260106 0 3.57 4.055 3.535 4.02 835018 4.02 up up correct
EWTX.US Edgewise Therapeutics Inc 20260106 0 23.4 23.96 22.78 22.94 1044573 22.94 down down correct
EXAS.US Exact Sciences Corporation 20260106 0 101.57 101.84 101.55 101.65 3782133 101.65 up up correct
EXC.US Exelon Corporation 20260106 0 43.54 44 43.33 43.84 5971400 43.4678 up up correct
EXEL.US Exelixis Inc 20260106 0 42.17 43.93 42.17 43.68 2381784 43.68 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260106 0 1.45 1.47 1.415 1.42 398234 1.42 down down correct
EXLS.US ExlService Holdings Inc 20260106 0 41.81 42.65 41.73 42.37 1028046 42.37 up up correct
EXPD.US Expeditors International of Washington Inc 20260106 0 154.71 157.89 154.71 157.5 1010200 157.5 up up correct
EXPE.US Expedia Group Inc 20260106 0 286.94 300 286.94 299.21 1817900 298.5623 up up correct
EXPI.US eXp World Holdings Inc 20260106 0 9.09 9.436 8.87 9.35 1314200 9.278 up up correct
EXPO.US Exponent Inc 20260106 0 73.13 73.74 72.33 73.48 261000 73.1735 up up correct
EXTR.US Extreme Networks Inc 20260106 0 16.6 16.6 16.23 16.41 1350518 16.41 down down correct
EYE.US National Vision Holdings Inc 20260106 0 26.04 27.305 25.68 27.08 1533981 27.08 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260106 0 35.725 35.725 35.725 35.725 30 35.447
EYPT.US EyePoint Pharmaceuticals Inc 20260106 0 17.43 17.55 16.79 16.86 737587 16.86 down down correct
EZGO.US EZGO Technologies Ltd 20260106 0 2.02 2.15 2.02 2.14 186000 2.14 up up correct
EZPW.US EZCORP Inc 20260106 0 20.4 21.74 19.97 21.49 1457479 21.49 up up correct
FA.US First Advantage Corporation Common Stock 20260106 0 14.78 15.27 14.65 15.12 433246 15.12 up up correct
FAMI.US Farmmi Inc 20260106 0 1.35 1.44 1.31 1.37 3700 1.37 up up correct
FANG.US Diamondback Energy Inc 20260106 0 148.3 148.37 143.66 144.47 1892900 143.6116 down up incorrect
FARM.US Farmer Bros. Co 20260106 0 1.47 1.53 1.45 1.51 87910 1.51 up down incorrect
FAST.US Fastenal Company 20260106 0 40.89 41.8 40.75 41.54 6479100 41.3114 up up correct
FAT.US FAT Brands Inc 20260106 0 0.369 0.376 0.35 0.35 117142 0.35 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260106 0 1.33 1.33 1.29 1.29 4950 1.29 down down correct
FATBP.US FAT Brands Inc 20260106 0 0.73 0.73 0.615 0.715 17006 0.715 down down correct
FATE.US Fate Therapeutics Inc 20260106 0 1 1.06 1 1.01 1542718 1.01 up up correct
FB.US Meta Platforms Inc. 20260106 0 42.44 42.4486 42.41 42.4486 5334 42.4486 up up correct
FBIO.US Fortress Biotech Inc 20260106 0 4.3 4.3 4.02 4.21 889100 4.21 down down correct
FBIOP.US Fortress Biotech Inc 20260106 0 10.65 10.68 10.2 10.48 17700 10.48 down down correct
FBIZ.US First Business Financial Services Inc 20260106 0 54.27 54.73 53.75 54.54 22574 54.2241 up up correct
FBNC.US First Bancorp 20260106 0 51.68 52.64 50.96 52.35 196193 52.35 up up correct
FBRT.US PE 20260106 0 21.31 21.45 21.2892 21.42 7742 21.42 up up correct
FBRX.US Forte Biosciences Inc 20260106 0 22.61 24.2 22 23.46 133644 23.46 up up correct
FCAP.US First Capital Inc 20260106 0 55.78 56.395 55.5 55.97 10655 55.6012 up up correct
FCBC.US First Community Bankshares Inc 20260106 0 32.6 32.625 32.145 32.6 49814 32.3465
FCCO.US First Community Corporation 20260106 0 29.5 29.73 29.15 29.65 38173 29.4961 up up correct
FCEL.US FuelCell Energy Inc 20260106 0 8.3 8.44 8.02 8.3 1459700 8.3
FCFS.US FirstCash Inc 20260106 0 163.35 167.3142 161.53 163.11 501090 162.7375 down down correct
FCNCA.US First Citizens BancShares Inc 20260106 0 2168.8101 2195.52 2143.74 2190.1201 89400 2187.8217 up up correct
FCNCP.US First Citizens BancShares Inc 20260106 0 20.44 20.525 20.33 20.48 39300 20.1686 up up correct
FCREX.US FCREX 20260106 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260106 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260106 0 11.94 11.94 11.94 11.94 0 11.7749
FCUV.US Focus Universal Inc. Common Stock 20260106 0 0.878 0.963 0.862 0.862 84050 8.62 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260106 0 43.25 44 42.5 42.59 6011 42.1927 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260106 0 7.3 7.37 7.1 7.19 529160 7.19 down up incorrect
FDUS.US Fidus Investment Corporation 20260106 0 19.79 19.8597 19.48 19.71 228515 19.71 down up incorrect
FECAX.US FECAX 20260106 0 22.49 22.49 22.49 22.49 0 22.1517
FEIM.US Frequency Electronics Inc 20260106 0 54.84 57.9499 52.87 55.37 235196 55.37 up up correct
FELE.US Franklin Electric Co. Inc 20260106 0 97.68 100.28 97.24 99.81 218223 99.5422 up up correct
FEMY.US Femasys Inc. Common Stock 20260106 0 0.585 0.6139 0.576 0.595 699154 0.595 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20260106 0 7.48 7.6 7.35 7.38 53670 7.38 down up incorrect
FFBC.US First Financial Bancorp 20260106 0 25.56 25.655 25.14 25.55 878525 25.3224 down up incorrect
FFBW.US FFBW Inc 20260106 0 15.041 15.041 15.041 15.041 0 15.041
FFIC.US Flushing Financial Corporation 20260106 0 14.81 15.005 14.65 14.79 492563 14.5762 down down correct
FFIN.US First Financial Bankshares Inc 20260106 0 30.52 31.52 30.49 31.33 812900 31.129 up up correct
FFIV.US F5 Networks Inc 20260106 0 271.33 272.93 265.27 270.64 1090378 270.64 down down correct
FFWM.US First Foundation Inc 20260106 0 6.06 6.24 6.01 6.22 299600 6.22 up up correct
FGBI.US First Guaranty Bancshares Inc 20260106 0 6.58 7.7 6.5463 7.48 67615 7.48 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260106 0 16.61 16.99 16.61 16.98 18900 16.5817 up up correct
FGEN.US FibroGen Inc 20260106 0 9.0059 9.33 8.8588 9.02 22754 9.02 up up correct
FHB.US First Hawaiian Inc 20260106 0 26.29 26.68 26.145 26.51 1614561 26.2458 up down incorrect
FHN.US PF 20260106 0 17.8925 17.8925 17.79 17.87 3398 17.87 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20260106 0 4.98 4.98 4.64 4.93 195392 4.93 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260106 0 35.94 37.15 35.75 37.09 1063400 36.643 up up correct
FINW.US FinWise Bancorp Common Stock 20260106 0 17.64 18 17.41 17.85 14446 17.85 up up correct
FISI.US Financial Institutions Inc 20260106 0 31.56 31.56 31.125 31.43 191447 31.0983 down down correct
FISV.US Fiserv Inc 20260106 0 66.77 68.96 66.77 68.76 6920974 68.76 up up correct
FITB.US Fifth Third Bancorp 20260106 0 49.21 49.885 48.89 49.78 8609009 49.78 up up correct
FITBI.US Fifth Third Bancorp 20260106 0 25.66 25.67 25.62 25.67 24657 25.67 up up correct
FITBO.US Fifth Third Bancorp 20260106 0 19.57 19.7 19.505 19.6 73500 19.6 up up correct
FITBP.US Fifth Third Bancorp 20260106 0 24.82 24.82 24.46 24.71 11300 24.71 down down correct
FIVE.US Five Below Inc 20260106 0 197.7 204.67 196.73 202.34 1645382 202.34 up up correct
FIVN.US Five9 Inc 20260106 0 19.03 19.8 19.03 19.74 2189410 19.74 up up correct
FIZZ.US National Beverage Corp 20260106 0 31.62 32.21 31.45 32.12 351530 32.12 up up correct
FKWL.US Franklin Wireless Corp 20260106 0 4.25 4.27 4.08 4.1 31800 4.1 down down correct
FLEX.US Flex Ltd 20260106 0 61.75 62.14 58.945 62.045 2911460 62.045 up up correct
FLGC.US Flora Growth Corp 20260106 0 7.38 7.735 7.03 7.09 26947 7.09 down down correct
FLGT.US Fulgent Genetics Inc 20260106 0 25.25 26 25.07 25.99 206600 25.99 up up correct
FLL.US Full House Resorts Inc 20260106 0 2.63 2.67 2.61 2.66 79124 2.66 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260106 0 22.38 22.64 21.31 21.83 3733200 21.83 down down correct
FLNT.US Fluent Inc 20260106 0 2.6 2.97 2.57 2.93 136305 2.93 up up correct
FLUX.US Flux Power Holdings Inc 20260106 0 1.6 1.63 1.54 1.58 211000 1.58 down down correct
FLWS.US 1 20260106 0 3.95 4.165 3.93 4.14 462999 4.14 up up correct
FLXN.US Flexion Therapeutics Inc 20260106 0 25.499 25.51 25.47 25.5 3400 25.3861 up up correct
FLXS.US Flexsteel Industries Inc 20260106 0 40.22 40.73 39.65 40.22 16708 40.22
FLYW.US Flywire Corporation 20260106 0 14.18 14.71 14.17 14.7 939867 14.7 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260106 0 24.16 24.54 23.91 24.39 34964 24.39 up up correct
FMBH.US First Mid Bancshares Inc 20260106 0 39.02 39.36 38.6901 39.36 129264 39.1323 up up correct
FMNB.US Farmers National Banc Corp 20260106 0 13.4 13.505 13.21 13.5 213791 13.3303 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20260106 0 13.5 13.5 13.5 13.5 500 13.5
FNKO.US Funko Inc 20260106 0 3.42 3.54 3.27 3.53 733676 3.53 up up correct
FNLC.US The First Bancorp Inc 20260106 0 27.11 27.3205 26.62 26.65 37442 26.65 down down correct
FNWB.US First Northwest Bancorp 20260106 0 9.29 9.5 9.275 9.29 112716 9.29
FNWD.US Finward Bancorp Common Stock 20260106 0 35 35.0201 34.06 34.06 16573 34.06 down down correct
FOLD.US Amicus Therapeutics Inc 20260106 0 14.25 14.29 14.24 14.28 13311990 14.28 up up correct
FONR.US FONAR Corporation 20260106 0 18.5 18.55 18.5 18.54 86200 18.54 up up correct
FORA.US Forian Inc 20260106 0 2.13 2.155 2.13 2.13 15337 2.13
FORM.US FormFactor Inc 20260106 0 63.38 66.4699 63.02 64 1419931 64 up up correct
FORR.US Forrester Research Inc 20260106 0 8.08 8.22 8.01 8.15 83191 8.15 up up correct
FOSL.US Fossil Group Inc 20260106 0 3.79 3.888 3.675 3.68 214965 3.68 down up incorrect
FOX.US Fox Corporation 20260106 0 67.66 68.175 67.43 67.73 1072900 67.3679 up down incorrect
FOXA.US Fox Corporation 20260106 0 75.5 76.37 75.425 76.11 3233800 75.7385 up down incorrect
FOXF.US Fox Factory Holding Corp 20260106 0 17.28 18.18 16.99 18.16 694836 18.16 up down incorrect
FRAF.US Franklin Financial Services Corporation 20260106 0 50.25 50.36 48.9 49.24 52800 48.8966 down down correct
FRBA.US First Bank 20260106 0 16.55 16.55 16.28 16.48 53196 16.3932 down down correct
FRHC.US Freedom Holding Corp 20260106 0 129.63 136.28 129.155 133.31 357700 133.31 up down incorrect
FRME.US First Merchants Corporation 20260106 0 37.96 38.37 37.71 38.34 300901 37.982 up up correct
FROG.US JFrog Ltd 20260106 0 58.7 60.09 57.58 59.18 1793200 59.18 up up correct
FROPX.US FROPX 20260106 0 16.06 16.06 16.06 16.06 0 15.6628
FRPH.US FRP Holdings Inc 20260106 0 23.01 23.19 22.885 23.14 45564 23.14 up up correct
FRPT.US Freshpet Inc 20260106 0 60.17 62.59 59.5 62.29 941480 62.29 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260106 0 11.61 11.78 11.47 11.77 3078287 11.77 up up correct
FRST.US Primis Financial Corp 20260106 0 13.2 13.2 13.005 13.06 68950 12.9668 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260106 0 1.45 1.4768 1.4 1.42 23878 4.26 down down correct
FSBC.US Five Star Bancorp 20260106 0 36.18 36.725 35.9 36.29 80937 36.061 up up correct
FSBW.US FS Bancorp Inc 20260106 0 40.83 41.01 40.47 40.83 14555 40.5553
FSEA.US First Seacoast Bancorp 20260106 0 13 13 12.55 12.55 6460 12.55 down down correct
FSFG.US First Savings Financial Group Inc 20260106 0 32.06 32.45 32 32.37 12813 32.37 up up correct
FSLR.US First Solar Inc 20260106 0 273 277.6799 266.28 268.78 1620652 268.78 down down correct
FSTR.US L.B. Foster Company 20260106 0 27.41 27.81 26.84 27.62 25903 27.62 up up correct
FSV.US FirstService Corporation 20260106 0 152.85 156.62 152.405 155.14 119198 155.14 up up correct
FTCI.US FTC Solar Inc 20260106 0 12.58 12.625 11.92 11.94 72986 11.94 down down correct
FTDR.US Frontdoor Inc 20260106 0 58.49 58.5 56.88 57.85 552869 57.85 down down correct
FTEK.US Fuel Tech Inc 20260106 0 1.68 1.7 1.58 1.62 144014 1.62 down down correct
FTFT.US Future FinTech Group Inc 20260106 0 0.83 0.9 0.79 0.82 13625 3.28 down down correct
FTHM.US Fathom Holdings Inc 20260106 0 0.92 1 0.92 0.9999 107519 0.9999 up up correct
FTNT.US Fortinet Inc 20260106 0 77.73 79.2 77.6 78.44 6477816 78.44 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260106 0 8.74 8.74 8.62 8.659 39900 8.6007 down down correct
FULC.US Fulcrum Therapeutics Inc 20260106 0 10.76 10.76 9.805 9.99 819300 9.99 down up incorrect
FULT.US Fulton Financial Corporation 20260106 0 19.81 20.075 19.69 19.98 1614976 19.98 up down incorrect
FULTP.US Fulton Financial Corporation 20260106 0 19.07 19.21 18.88 18.9 10700 18.9 down down correct
FUNC.US First United Corporation 20260106 0 37.42 37.78 36.815 37.42 16926 37.1735
FUND.US Sprott Focus Trust Inc 20260106 0 8.82 8.9 8.75 8.9 33100 8.7772 up up correct
FUSB.US First US Bancshares Inc 20260106 0 13.57 13.57 13.56 13.56 523 13.4967 down down correct
FUTU.US Futu Holdings Limited 20260106 0 186.455 188.38 179.825 180.32 2045514 180.32 down down correct
FVCB.US FVCBankcorp Inc 20260106 0 13.8 13.85 13.57 13.59 33961 13.5353 down down correct
FWONA.US Formula One Group 20260106 0 90.43 91.04 87.23 88.29 153300 88.29 down down correct
FWONK.US Formula One Group 20260106 0 98.18 99.24 94.7 95.75 1741600 95.75 down down correct
FWRD.US Forward Air Corporation 20260106 0 25.39 26.03 25.1201 25.9 426612 25.9 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260106 0 16.07 16.565 15.87 15.9 2034858 15.9 down down correct
FXNC.US First National Corporation 20260106 0 24.5 24.75 24.32 24.59 19697 24.4367 up up correct
FYBR.US Frontier Communications Parent Inc 20260106 0 38.25 38.3 38.15 38.18 4797542 38.18 down down correct
GABC.US German American Bancorp Inc 20260106 0 39.34 39.84 39.02 39.73 129278 39.4507 up up correct
GAIA.US Gaia Inc 20260106 0 3.51 3.53 3.35 3.42 90944 3.42 down down correct
GAIN.US Gladstone Investment Corporation 20260106 0 14.02 14.02 13.75 13.91 191600 13.75 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260106 0 25.164 25.17 25.11 25.17 1673 25.17 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260106 0 23.92 23.984 23.92 23.95 2445 23.95 up up correct
GALT.US Galectin Therapeutics Inc 20260106 0 3.86 3.95 3.34 3.45 905500 3.45 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260106 0 5.42 5.51 5.3055 5.5 467939 5.5 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260106 0 0.5 0.5 0.463 0.474 878300 0.474 down down correct
GANX.US Gain Therapeutics Inc 20260106 0 2.98 3.13 2.3 2.55 3211924 2.55 down down correct
GASS.US StealthGas Inc 20260106 0 7.2 7.44 7.2 7.36 172345 7.36 up up correct
GBCI.US Glacier Bancorp Inc 20260106 0 45.72 47.31 45.56 47.24 675200 47.24 up up correct
GBDC.US Golub Capital BDC Inc 20260106 0 13.84 13.84 13.59 13.73 1614700 13.3565 down down correct
GBIO.US Generation Bio Co 20260106 0 5.35 5.4 5.31 5.38 55027 5.38 up up correct
GBLI.US Global Indemnity Group LLC 20260106 0 28.66 28.66 28.01 28.28 2500 28.28 down down correct
GBNY.US Generations Bancorp NY Inc 20260106 0 17.801 17.94 17.77 17.77 1300 17.77 down down correct
GCBC.US Greene County Bancorp Inc 20260106 0 22.17 22.29 21.6 21.96 8493 21.8669 down down correct
GCMG.US GCM Grosvenor Inc 20260106 0 11.55 11.93 11.49 11.84 489500 11.7173 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260106 0 22.36 22.36 22.36 22.36 0 22.36
GDEN.US Golden Entertainment Inc 20260106 0 27.1 27.295 27.04 27.18 297897 27.18 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20260106 0 14.88 14.88 14.8564 14.8564 942 14.8564 down up incorrect
GDEVW.US Nexters Inc. Warrant 20260106 0 0.0181 0.0181 0.018 0.018 20500 0.018 down up incorrect
GDRX.US GoodRx Holdings Inc 20260106 0 2.86 2.92 2.82 2.9 2376351 2.9 up down incorrect
GDS.US GDS Holdings Limited 20260106 0 37.05 37.86 36.34 37.67 1081740 37.67 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20260106 0 9.65 9.89 9.51 9.89 981405 9.89 up down incorrect
GECC.US Great Elm Capital Corporation 20260106 0 6.87 7.0283 6.86 6.92 25829 6.92 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260106 0 24.98 24.98 24.98 24.98 500 24.6174
GEG.US Great Elm Group Inc 20260106 0 2.53 2.54 2.47 2.48 10100 2.48 down down correct
GENC.US Gencor Industries Inc 20260106 0 13.24 13.6 13.12 13.24 47270 13.24
GEOS.US Geospace Technologies Corporation 20260106 0 19 19.2 17.51 18.43 228839 18.43 down down correct
GERN.US Geron Corporation 20260106 0 1.32 1.34 1.3 1.32 5451334 1.32
GEVO.US Gevo Inc 20260106 0 2.1 2.1 1.994 2.01 2620096 2.01 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260106 0 0.679 0.679 0.624 0.645 238700 0.645 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260106 0 0.14 0.14 0.1361 0.1361 921 0.1361 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260106 0 37.53 39.7499 37.53 39.41 4477698 39.41 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260106 0 56.11 56.97 53.63 53.68 854000 53.354 down down correct
GH.US Guardant Health Inc 20260106 0 101.92 112.44 101.92 112.33 4490706 112.33 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20260106 0 16.02 16.19 13.5 14.12 861183 14.12 down down correct
GIFI.US Gulf Island Fabrication Inc 20260106 0 11.97 11.97 11.94 11.94 528229 11.94 down up incorrect
GIGGU.US GigCapital4 Inc 20260106 0 10.99 11.101 10.99 11.101 2300 11.101 up down incorrect
GIGGW.US GigCapital4 Inc 20260106 0 0.49 0.5 0.47 0.4847 35012 0.4847 down up incorrect
GIGM.US GigaMedia Limited 20260106 0 1.5 1.5 1.46 1.46 32963 1.46 down up incorrect
GIII.US G 20260106 0 29.04 29.98 28.67 29.98 335364 29.98 up down incorrect
GILD.US Gilead Sciences Inc 20260106 0 118.22 121.99 118.22 121.36 6038000 120.6747 up up correct
GILT.US Gilat Satellite Networks Ltd 20260106 0 14.35 15.14 14.19 15.06 889292 15.06 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260106 0 0.658 0.7768 0.6476 0.7348 87713 0.7348 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260106 0 0.0586 0.0586 0.0586 0.0586 3000 0.0586
GIREX.US Griffin Institutional Access Real Estate 20260106 0 24.17 24.17 24.17 24.17 0 24.17
GLAD.US Gladstone Capital Corporation 20260106 0 20.85 20.96 20.5601 20.93 145263 20.6128 up up correct
GLBE.US Global 20260106 0 38.2 38.46 37.5 38.18 889037 38.18 down down correct
GLBS.US Globus Maritime Limited 20260106 0 1.71 1.75 1.68 1.69 30900 1.69 down down correct
GLBZ.US Glen Burnie Bancorp 20260106 0 4.5 4.5 4.48 4.48 2091 4.48 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260106 0 13.61 13.6532 13.125 13.4 856948 13.4 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260106 0 0.8656 0.8656 0.8217 0.8223 32220 0.8223 down down correct
GLNG.US Golar LNG Limited 20260106 0 38.06 38.76 37.59 37.6 1058700 37.4003 down down correct
GLPG.US Galapagos NV 20260106 0 32.93 33.91 32.43 32.52 155080 32.52 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20260106 0 44.9 45.31 44.35 44.63 2428200 43.9102 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20260106 0 14.3 14.53 13.945 14.05 120762 14.05 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260106 0 23.7 23.7 23.7 23.7 0 23.7
GLSI.US Greenwich LifeSciences Inc 20260106 0 21.04 21.42 20.05 20.53 232904 20.53 down up incorrect
GLTO.US Galecto Inc 20260106 0 21.15 22.95 20.62 21.84 23527 21.84 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260106 0 14.17 16.34 13.69 16.01 1679188 16.01 up up correct
GMBL.US Esports Entertainment Group Inc 20260106 0 0.285 0.3 0.226 0.3 1500 0.3 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260106 0 0.025 0.025 0.025 0.025 0 0.025
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260106 0 23.1 23.1 23.1 23.1 0 23.1
GNFT.US Genfit SA 20260106 0 5.9 7 5.84 6.41 4025 6.41 up up correct
GNLN.US Greenlane Holdings Inc 20260106 0 1.71 1.77 1.551 1.6 32200 1.6 down down correct
GNPX.US Genprex Inc 20260106 0 1.88 1.94 1.71 1.89 1847823 1.89 up up correct
GNSS.US Genasys Inc 20260106 0 2.16 2.24 2.125 2.14 112840 2.14 down down correct
GNTX.US Gentex Corporation 20260106 0 24.21 24.565 24.09 24.48 2136784 24.36 up up correct
GO.US Grocery Outlet Holding Corp 20260106 0 9.85 9.91 9.27 9.52 5042400 9.52 down down correct
GOCO.US GoHealth Inc 20260106 0 2.38 2.525 2.29 2.45 31774 2.45 up up correct
GOGO.US Gogo Inc 20260106 0 4.93 4.935 4.73 4.92 2559081 4.92 down down correct
GOOD.US Gladstone Commercial Corporation 20260106 0 10.86 10.99 10.785 10.95 461471 10.7621 up up correct
GOODN.US Gladstone Commercial Corporation 20260106 0 22.64 22.8 22.429 22.63 13100 22.3609 down down correct
GOOG.US Alphabet Inc 20260106 0 317.31 321.56 312.34 314.55 18989900 314.3286 down down correct
GOOGL.US Alphabet Inc 20260106 0 316.4 320.94 311.78 314.34 31212100 314.1189 down up incorrect
GOSS.US Gossamer Bio Inc 20260106 0 2.71 2.76 2.52 2.56 5604400 2.56 down up incorrect
GOVX.US GeoVax Labs Inc 20260106 0 0.193 0.224 0.193 0.218 138160 5.45 up down incorrect
GP.US GreenPower Motor Company Inc 20260106 0 0.82 0.849 0.755 0.78 54100 0.78 down up incorrect
GPRE.US Green Plains Inc 20260106 0 9.91 10.035 9.52 9.74 823468 9.74 down down correct
GPRO.US GoPro Inc 20260106 0 1.5 1.51 1.43 1.48 2455377 1.48 down down correct
GRBK.US Green Brick Partners Inc 20260106 0 62.99 64.5 62.47 64.4 258300 64.4 up up correct
GREE.US Greenidge Generation Holdings Inc 20260106 0 1.68 1.68 1.58 1.64 107900 1.64 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260106 0 18.95 19 18.76 19 1600 18.537 up up correct
GRFS.US Grifols S.A 20260106 0 9.34 9.47 9.17 9.19 382319 9.19 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260106 0 24.81 24.81 24.81 24.81 0 24.81
GRIN.US Grindrod Shipping Holdings Ltd 20260106 0 28.795 28.875 28.794 28.864 3600 28.8391 up up correct
GRMN.US Garmin Ltd 20260106 0 205.57 209.91 204.57 209.35 807700 208.5507 up up correct
GRNQ.US Greenpro Capital Corp 20260106 0 1.8 1.8 1.67 1.7 15929 1.7 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260106 0 0.0002 0.0002 0.0002 0.0002 7170 0.0002
GROW.US U.S. Global Investors Inc 20260106 0 2.49 2.545 2.48 2.48 51286 2.4662 down down correct
GRPN.US Groupon Inc 20260106 0 17.03 17.05 16.3 16.72 1174700 16.72 down down correct
GRTX.US Galera Therapeutics Inc 20260106 0 0.0235 0.0235 0.022 0.0227 10305 0.0227 down down correct
GRVY.US Gravity Co. Ltd 20260106 0 59 59 58.2 58.52 8618 58.52 down down correct
GRWG.US GrowGeneration Corp 20260106 0 1.5 1.555 1.49 1.55 448337 1.55 up up correct
GSBC.US Great Southern Bancorp Inc 20260106 0 61.61 62.185 61.3 61.86 38580 61.86 up up correct
GSHD.US Goosehead Insurance Inc 20260106 0 72.62 73.06 70.75 72.93 229729 72.93 up up correct
GSIT.US GSI Technology Inc 20260106 0 7.49 8 7.21 7.76 1849102 7.76 up up correct
GSM.US Ferroglobe PLC 20260106 0 4.82 4.905 4.8 4.87 816044 4.87 up up correct
GSRDX.US GSRDX 20260106 0 7.32 7.32 7.32 7.32 0 7.32
GSREX.US GSREX 20260106 0 7.32 7.32 7.32 7.32 0 7.32
GSRHX.US GSRHX 20260106 0 7.78 7.78 7.78 7.78 0 7.78
GSRJX.US GSRJX 20260106 0 7.33 7.33 7.33 7.33 0 7.33
GSRQX.US GSRQX 20260106 0 7.48 7.48 7.48 7.48 0 7.48
GT.US The Goodyear Tire & Rubber Company 20260106 0 8.78 9.28 8.67 9.26 8740300 9.26 up up correct
GTBP.US GT Biopharma Inc 20260106 0 0.79 0.806 0.77 0.794 1129100 0.794 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260106 0 0.8 0.8 0.7077 0.789 519399 0.789 down down correct
GTIM.US Good Times Restaurants Inc 20260106 0 1.23 1.29 1.23 1.24 90545 1.24 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260106 0 37.5 37.61 36.5 36.74 5019400 36.74 down down correct
GTX.US Garrett Motion Inc 20260106 0 17.82 18.16 17.59 18.14 2107100 18.0687 up up correct
GURE.US Gulf Resources Inc 20260106 0 4.05 4.09 3.7 3.78 25850 3.78 down up incorrect
GWRS.US Global Water Resources Inc 20260106 0 8.6 8.64 8.41 8.51 77056 8.4628 down down correct
GYRO.US Gyrodyne LLC 20260106 0 9.24 9.24 9.24 9.24 0 9.24
HAFC.US Hanmi Financial Corporation 20260106 0 27.27 27.71 27.01 27.66 280318 27.3843 up down incorrect
HAIN.US The Hain Celestial Group Inc 20260106 0 1.11 1.16 1.08 1.1 1844490 1.1 down down correct
HALL.US Hallmark Financial Services Inc 20260106 0 0.077 0.077 0.077 0.077 0 0.077
HALO.US Halozyme Therapeutics Inc 20260106 0 71.2 73.64 70.94 73.13 3809700 73.13 up up correct
HAS.US Hasbro Inc 20260106 0 85.29 87.38 84.01 87.24 1764000 86.6426 up up correct
HBAN.US Huntington Bancshares Incorporated 20260106 0 17.88 18.35 17.85 18.3 27274920 18.3 up up correct
HBANM.US Huntington Bancshares Incorporated 20260106 0 22.43 22.455 22.34 22.43 13300 22.0825
HBANP.US Huntington Bancshares Incorporated 20260106 0 17.46 17.46 17.32 17.44 48434 17.44 down down correct
HBCP.US Home Bancorp Inc 20260106 0 58.03 58.48 57.38 58.31 24029 58.0233 up up correct
HBIO.US Harvard Bioscience Inc 20260106 0 0.71 0.71 0.683 0.6905 313925 0.6905 down down correct
HBNC.US Horizon Bancorp Inc 20260106 0 16.67 16.94 16.57 16.86 272491 16.86 up up correct
HBT.US HBT Financial Inc 20260106 0 26.07 26.34 25.86 26.18 32500 25.976 up up correct
HCAT.US Health Catalyst Inc 20260106 0 2.28 2.39 2.26 2.38 536552 2.38 up down incorrect
HCKT.US The Hackett Group Inc 20260106 0 19.79 20.0799 19.6972 20.01 172036 20.01 up down incorrect
HCM.US HUTCHMED (China) Limited 20260106 0 13.52 14 13.4602 13.75 39185 13.75 up down incorrect
HCSG.US Healthcare Services Group Inc 20260106 0 17.95 18.89 17.8501 18.87 1003553 18.87 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260106 0 0.536 0.6 0.496 0.6 30822 36 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260106 0 1.15 1.29 1.15 1.2 75554 1.2 up up correct
HDSN.US Hudson Technologies Inc 20260106 0 6.94 7.02 6.85 6.98 296792 6.98 up up correct
HELE.US Helen of Troy Limited 20260106 0 20.77 21.78 20.65 21.76 646379 21.76 up up correct
HEPS.US D 20260106 0 2.62 2.7265 2.6111 2.7 280122 2.7 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260106 0 17.51 17.605 17.19 17.605 3388 17.4746 up up correct
HFFG.US HF Foods Group Inc 20260106 0 2.26 2.29 2.22 2.25 152534 2.25 down down correct
HFWA.US Heritage Financial Corporation 20260106 0 23.92 24.375 23.8 24.31 246793 24.0855 up up correct
HGBL.US Heritage Global Inc 20260106 0 1.26 1.33 1.25 1.26 39100 1.26
HIFS.US Hingham Institution for Savings 20260106 0 294 303.55 288.57 301.97 95488 301.97 up up correct
HIHO.US Highway Holdings Limited 20260106 0 1.43 1.44 1.41 1.41 219623 1.41 down down correct
HIMX.US Himax Technologies Inc 20260106 0 8.55 8.68 8.4501 8.59 1124777 8.59 up up correct
HITI.US High Tide Inc. Common Shares 20260106 0 2.77 2.7908 2.68 2.69 273858 2.69 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260106 0 3.06 3.09 2.82 3.05 19672869 3.05 down down correct
HLIT.US Harmonic Inc 20260106 0 10.01 10.1 9.84 10.06 1170112 10.06 up up correct
HLMN.US Hillman Solutions Corp 20260106 0 9.18 9.43 9.09 9.4 937912 9.4 up up correct
HLNE.US Hamilton Lane Incorporated 20260106 0 144.7 149.005 144.7 146.83 705415 146.83 up up correct
HNNA.US Hennessy Advisors Inc 20260106 0 9.725 9.77 9.6 9.645 30085 9.5015 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260106 0 25 25 25 25 0 24.6965
HNRG.US Hallador Energy Company 20260106 0 19.38 19.54 18.96 19.09 464676 19.09 down down correct
HNST.US The Honest Company Inc 20260106 0 2.65 2.67 2.56 2.64 2644766 2.64 down down correct
HOFT.US Hooker Furniture Corporation 20260106 0 11.09 11.4154 10.945 11.13 19079 11.13 up up correct
HOLX.US Hologic Inc 20260106 0 74.78 75.09 74.77 74.91 2960056 74.91 up up correct
HON.US Honeywell International Inc 20260106 0 200.4 205.56 200.35 204.94 4005000 203.9276 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260106 0 124.16 124.35 118.05 121.7 20349800 121.7 down down correct
HOOK.US HOOKIPA Pharma Inc 20260106 0 0.89 0.89 0.89 0.89 1300 0.89
HOPE.US Hope Bancorp Inc 20260106 0 11.14 11.34 11.055 11.33 998403 11.2038 up up correct
HOTH.US Hoth Therapeutics Inc 20260106 0 1.05 1.07 1.025 1.04 92300 1.04 down down correct
HOWL.US Werewolf Therapeutics Inc 20260106 0 0.641 0.67 0.64 0.6422 365448 0.6422 up up correct
HPK.US HighPeak Energy Inc 20260106 0 4.35 4.54 4.24 4.44 795613 4.44 up up correct
HQI.US HireQuest Inc 20260106 0 10.75 10.89 10.3 10.74 36900 10.6847 down up incorrect
HQY.US HealthEquity Inc 20260106 0 93.09 96.23 92.6 95.45 950180 95.45 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260106 0 36.64 37.01 36.13 36.75 487100 36.75 up up correct
HROW.US Harrow Health Inc 20260106 0 54.8 54.81 52.27 53.5 763300 53.5 down down correct
HRTX.US Heron Therapeutics Inc 20260106 0 1.24 1.265 1.2 1.22 1285733 1.22 down down correct
HRZN.US Horizon Technology Finance Corporation 20260106 0 6.695 6.71 6.54 6.62 734251 6.4052 down down correct
HSDT.US Helius Medical Technologies Inc 20260106 0 3.53 3.53 3.15 3.39 257100 3.39 down down correct
HSIC.US Henry Schein Inc 20260106 0 78.66 79.44 76.6 78.55 1570734 78.55 down down correct
HST.US Host Hotels & Resorts Inc 20260106 0 18.17 18.3 17.91 18.26 6619800 18.26 up up correct
HSTM.US HealthStream Inc 20260106 0 22.98 23.405 22.85 23.15 336561 23.1136 up up correct
HTBK.US Heritage Commerce Corp 20260106 0 12.27 12.52 12.165 12.43 1757340 12.3098 up up correct
HTHT.US Huazhu Group Limited 20260106 0 49.1 51.06 48.855 50.9 2406889 50.9 up up correct
HTLD.US Heartland Express Inc 20260106 0 9.99 10.465 9.945 10.4 1147561 10.4 up up correct
HTOO.US Fusion Fuel Green PLC 20260106 0 3.8 3.8 3.57 3.78 14200 3.78 down down correct
HUBG.US Hub Group Inc 20260106 0 44.06 45.36 43.96 45.34 798300 45.1776 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260106 0 1.24 1.2833 1.24 1.24 1937 1.24
HUIZ.US Huize Holding Limited 20260106 0 2.44 2.55 2.15 2.28 88200 2.28 down up incorrect
HUMA.US Humacyte Inc 20260106 0 1.08 1.12 1.05 1.08 4500895 1.08
HURC.US Hurco Companies Inc 20260106 0 16.82 16.85 16.155 16.29 14412 16.29 down down correct
HURN.US Huron Consulting Group Inc 20260106 0 180.92 181.51 177.98 178.01 168184 178.01 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260106 0 57.63 60.42 56.27 58.35 5939139 58.35 up up correct
HWBK.US Hawthorn Bancshares Inc 20260106 0 33.61 33.8 32.95 33.48 11092 33.2652 down down correct
HWC.US Hancock Whitney Corporation 20260106 0 65.95 66.99 65.64 66.88 494000 66.3748 up up correct
HWCPZ.US HWCPZ 20260106 0 23.21 23.35 23.13 23.23 13500 22.8536 up up correct
HWKN.US Hawkins Inc 20260106 0 150.57 152.33 145.37 150.04 154792 149.8422 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260106 0 11.43 11.43 11.39 11.3945 7910 11.3945 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260106 0 2 2.3 1.97 2.18 91400 2.18 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260106 0 29.15 30.33 28 28.57 4073200 28.57 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260106 0 12.49 13.2 12.465 13.13 595239 13.13 up up correct
IBCP.US Independent Bank Corporation 20260106 0 32.65 32.9 32.18 32.81 106821 33.2645 up up correct
IBEX.US IBEX Limited 20260106 0 37.27 37.53 36.49 37.47 79284 37.47 up up correct
IBKR.US Interactive Brokers Group Inc 20260106 0 71.94 72.96 71.27 72.88 4603800 72.8018 up down incorrect
IBOC.US International Bancshares Corporation 20260106 0 67.74 69.095 67.43 68.75 270238 68.0568 up down incorrect
IBRX.US ImmunityBio Inc 20260106 0 2.1 2.18 2.08 2.14 8867600 2.14 up down incorrect
ICCC.US ImmuCell Corporation 20260106 0 6 6.38 6 6.35 21788 6.35 up up correct
ICCM.US Icecure Medical 20260106 0 0.6573 0.6835 0.6514 0.6665 202376 0.6665 up up correct
ICFI.US ICF International Inc 20260106 0 88.12 89.29 87.2725 88.72 114017 88.72 up up correct
ICHR.US Ichor Holdings Ltd 20260106 0 21.23 22.865 21.1849 22.79 838293 22.79 up up correct
ICLR.US ICON Public Limited Company 20260106 0 198.22 202.78 197.385 201.48 1132224 201.48 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260106 0 2.75 2.75 2.69 2.72 18700 2.72 down down correct
ICUI.US ICU Medical Inc 20260106 0 143.33 151.055 142.29 150.78 255823 150.78 up up correct
IDCC.US InterDigital Inc 20260106 0 334.08 335.615 308.885 309 582296 308.3113 down down correct
IDN.US Intellicheck Inc 20260106 0 6.36 6.4487 6.2901 6.35 65020 6.35 down down correct
IDXX.US IDEXX Laboratories Inc 20260106 0 677.86 707.53 675.9 706.83 497519 706.83 up up correct
IDYA.US IDEAYA Biosciences Inc 20260106 0 34.85 36.89 34.73 36.31 1502000 36.31 up up correct
IEP.US Icahn Enterprises L.P 20260106 0 7.85 7.9 7.77 7.79 821400 7.3097 down down correct
IESC.US IES Holdings Inc 20260106 0 424.56 424.56 385.9 412.27 186522 412.27 down down correct
IFBD.US Infobird Co. Ltd 20260106 0 1.0999 1.0999 1.01 1.04 4872 1.04 down down correct
IFMK.US iFresh Inc 20260106 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
IFRX.US InflaRx N.V 20260106 0 1.15 1.18 1.105 1.17 632452 1.17 up up correct
IGIC.US International General Insurance Holdings Ltd 20260106 0 24.9 25.19 24.7 24.85 95499 24.7976 down down correct
IHRT.US iHeartMedia Inc 20260106 0 4.07 4.17 3.98 4.12 504764 4.12 up up correct
III.US Information Services Group Inc 20260106 0 5.86 5.88 5.745 5.87 193323 5.87 up up correct
IIIV.US i3 Verticals Inc 20260106 0 26.15 27.255 26.15 27.02 295675 27.02 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260106 0 0.985 0.9976 0.919 0.9409 237878 0.9409 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260106 0 0.229 0.2911 0.2286 0.2832 48950 0.2832 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20260106 0 2.01 2.095 1.94 2 867416 2 down down correct
ILMN.US Illumina Inc 20260106 0 141.48 147.5 140.9 147.11 2339100 147.11 up up correct
ILPT.US Industrial Logistics Properties Trust 20260106 0 5.6 5.985 5.57 5.93 692325 5.877 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260106 0 9.71 9.71 9.71 9.71 100 9.71
IMAQW.US International Media Acquisition Corp. Warrants 20260106 0 0.02 0.029 0.02 0.029 100700 0.029 up up correct
IMCC.US IM Cannabis Corp 20260106 0 1.44 1.5 1.41 1.47 33485 1.47 up up correct
IMCR.US Immunocore Holdings plc 20260106 0 32.5 33.682 32.5 32.85 511037 32.85 up up correct
IMKTA.US Ingles Markets Incorporated 20260106 0 69.01 69.45 68.395 69.215 103823 69.0491 up up correct
IMMP.US Immutep Limited 20260106 0 2.89 2.975 2.82 2.94 99447 2.94 up up correct
IMMR.US Immersion Corporation 20260106 0 6.34 6.515 6.2621 6.49 415930 6.4158 up up correct
IMNM.US Immunome Inc 20260106 0 19.65 19.84 19.15 19.75 1976300 19.75 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260106 0 31.8 32.5075 31.8 32.21 51878 32.21 up down incorrect
IMRA.US IMARA Inc 20260106 0 16.7 16.7 16.03 16.3007 3846 15.7538 down up incorrect
IMRN.US Immuron Limited 20260106 0 0.869 0.869 0.82 0.83 11738 0.83 down up incorrect
IMRX.US Immuneering Corporation 20260106 0 6.68 6.75 6.38 6.72 1681470 6.72 up down incorrect
IMTE.US Integrated Media Technology Limited 20260106 0 0.571 0.61 0.5 0.539 71300 0.539 down up incorrect
IMTX.US Immatics N.V 20260106 0 9.75 9.93 9.56 9.6 286214 9.6 down up incorrect
IMUX.US Immunic Inc 20260106 0 0.672 0.684 0.613 0.624 1474400 0.624 down down correct
IMVT.US Immunovant Inc 20260106 0 25.83 26.385 24.98 25.9 2853300 25.9 up up correct
IMXI.US International Money Express Inc 20260106 0 15.35 15.45 15.35 15.44 198220 15.44 up up correct
INAB.US IN8bio Inc. Common Stock 20260106 0 2.475 2.6 2.33 2.47 112455 2.47 down down correct
INBK.US First Internet Bancorp 20260106 0 20.81 21.18 20.5 20.77 32857 20.77 down down correct
INBKZ.US INBKZ 20260106 0 24.72 24.8 24.72 24.74 4600 24.2352 up up correct
INBX.US Inhibrx Inc 20260106 0 75.8 78.65 75.379 76.1 202400 76.1 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260106 0 1.02 1.04 0.9756 0.982 143439 0.982 down up incorrect
INCY.US Incyte Corporation 20260106 0 101.73 107.48 101.015 106.66 3857869 106.66 up down incorrect
INDB.US Independent Bank Corp 20260106 0 74.2 75.19 73.54 75.12 305000 75.12 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260106 0 3.7 4.04 3.66 4 3642600 4 up down incorrect
INDP.US Indaptus Therapeutics Inc 20260106 0 2.47 2.65 2.461 2.59 83100 2.59 up up correct
INGN.US Inogen Inc 20260106 0 6.63 6.8 6.6 6.79 127431 6.79 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260106 0 12.06 12.179 11.85 12.04 5700 12.04 down down correct
INM.US InMed Pharmaceuticals Inc 20260106 0 1.13 1.1687 1.13 1.13 12724 1.13
INMB.US INmune Bio Inc 20260106 0 1.47 1.58 1.47 1.56 322618 1.56 up up correct
INMD.US InMode Ltd 20260106 0 15.19 15.585 15.19 15.55 772687 15.55 up up correct
INN.US PF 20260106 0 18.3 18.6 18.3 18.4 2014 18.0304 up up correct
INNV.US InnovAge Holding Corp 20260106 0 5.44 5.63 5.275 5.4 116744 5.4 down down correct
INO.US Inovio Pharmaceuticals Inc 20260106 0 1.57 1.61 1.49 1.6 4541853 1.6 up up correct
INOD.US Innodata Inc 20260106 0 64.9 65.2699 59.39 65.01 2232677 65.01 up up correct
INOV.US Inovalon Holdings Inc 20260106 0 35.05 35.05 34.9 34.968 4000 34.968 down down correct
INSE.US Inspired Entertainment Inc 20260106 0 8.98 9.3 8.98 9.22 79400 9.22 up up correct
INSG.US Inseego Corp 20260106 0 10.19 10.97 10.16 10.7 155800 10.7 up up correct
INSM.US Insmed Incorporated 20260106 0 173.33 175.41 170.94 175.07 1850200 175.07 up up correct
INTA.US Intapp Inc. Common Stock 20260106 0 42.57 44.65 42 44.45 642600 44.45 up up correct
INTC.US Intel Corporation 20260106 0 39.86 40.31 38.95 40.04 66395141 40.04 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260106 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260106 0 25.68 27.45 25.11 26.45 14200 26.45 up up correct
INTU.US Intuit Inc 20260106 0 630.2 649.2372 627.72 647.2 2564384 646.0102 up up correct
INTZ.US Intrusion Inc 20260106 0 1.25 1.27 1.19 1.21 71167 1.21 down down correct
INVA.US Innoviva Inc 20260106 0 20.01 20.195 19.26 19.31 744159 19.31 down down correct
INVE.US Identiv Inc 20260106 0 3.5894 3.7242 3.575 3.63 20886 3.63 up down incorrect
INVZ.US Innoviz Technologies Ltd 20260106 0 1.34 1.38 1.165 1.18 17873939 1.18 down up incorrect
INVZW.US Innoviz Technologies Ltd 20260106 0 0.03 0.03 0.0206 0.028 164800 0.028 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20260106 0 0.605 0.662 0.6 0.6394 673417 0.6394 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260106 0 78.89 81.54 78 81.49 2651738 81.49 up up correct
IOSP.US Innospec Inc 20260106 0 77.93 78.93 77.4002 78.61 279964 78.61 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260106 0 2.41 2.65 2.41 2.55 8880200 2.55 up up correct
IPAR.US Inter Parfums Inc 20260106 0 85.75 88.38 85.75 87.89 285636 87.89 up up correct
IPDN.US Professional Diversity Network Inc 20260106 0 1.25 1.25 1.18 1.2 85037 1.2 down down correct
IPGP.US IPG Photonics Corporation 20260106 0 77.14 80.03 77.14 79.47 437279 79.47 up up correct
IPHA.US Innate Pharma S.A 20260106 0 1.8 1.86 1.74 1.74 37906 1.74 down down correct
IPSC.US Century Therapeutics Inc. 20260106 0 0.9799 0.9799 0.8975 0.9 497041 0.9 down down correct
IPW.US iPower Inc. 20260106 0 7.602 7.95 7.295 7.5499 38408 7.5499 down down correct
IPWR.US Ideal Power Inc 20260106 0 3.51 3.66 3.33 3.4 36300 3.4 down down correct
IQ.US iQIYI Inc 20260106 0 2.15 2.15 2 2.02 14512390 2.02 down down correct
IRDM.US Iridium Communications Inc 20260106 0 18.16 18.76 18.1 18.48 1697967 18.48 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260106 0 47.205 47.9 43.18 45.91 38993600 45.91 down down correct
IRIX.US IRIDEX Corporation 20260106 0 1.2 1.215 1.17 1.18 21619 1.18 down down correct
IRMD.US IRadimed Corporation 20260106 0 98.18 99.7499 97.49 98.07 107113 97.8806 down down correct
IROQ.US IF Bancorp Inc 20260106 0 26.7 26.75 26.7 26.75 1573 26.75 up up correct
IRTC.US iRhythm Technologies Inc 20260106 0 184.61 187.77 183.64 184.98 277551 184.98 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260106 0 4.55 4.664 4.055 4.3 5372373 4.3 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260106 0 0.293 0.3139 0.2851 0.31 607962 0.31 up up correct
ISRG.US Intuitive Surgical Inc 20260106 0 565 594.62 564.345 592.85 2629499 592.85 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20260106 0 19.52 19.52 18.67 18.96 669966 18.96 down up incorrect
ISTR.US Investar Holding Corporation 20260106 0 26.66 26.97 26.53 26.85 84031 26.85 up down incorrect
ITIC.US Investors Title Company 20260106 0 254.15 257.5 249.63 256.2 31839 256.2 up up correct
ITRI.US Itron Inc 20260106 0 96.55 97.99 95.13 97.65 491507 97.65 up up correct
ITRM.US Iterum Therapeutics plc 20260106 0 0.365 0.373 0.34 0.35 673000 0.35 down down correct
ITRN.US Ituran Location and Control Ltd 20260106 0 44.44 45.08 43.05 44.84 116294 44.84 up up correct
IVA.US Inventiva S.A 20260106 0 4.6 4.678 4.475 4.54 223086 4.54 down down correct
IZEA.US IZEA Worldwide Inc 20260106 0 4.61 4.61 4.37 4.4 99165 4.4 down up incorrect
JACK.US Jack in the Box Inc 20260106 0 18.97 20.66 18.86 20.5 811526 20.5 up down incorrect
JAGX.US Jaguar Health Inc 20260106 0 1.03 1.14 1.03 1.13 193300 1.13 up down incorrect
JAKK.US JAKKS Pacific Inc 20260106 0 17.17 17.46 17.02 17.43 50579 17.2335 up down incorrect
JAMF.US Jamf Holding Corp 20260106 0 13 13.02 13 13.01 1011172 13.01 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260106 0 13.61 13.665 13.26 13.44 1654600 13.44 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260106 0 173 174.1 162.6 166.99 2684900 166.99 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260106 0 202.44 206.69 201.57 205.54 1008476 205.1294 up down incorrect
JBLU.US JetBlue Airways Corporation 20260106 0 4.8 5.2 4.8 5.07 33551410 5.07 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260106 0 69.82 70.05 68.89 69.82 39606 69.82
JD.US JD.com Inc 20260106 0 29.79 30 29.575 29.6 9735500 29.6 down down correct
JFIN.US Jiayin Group Inc 20260106 0 6.66 6.69 6.3217 6.53 61884 6.53 down down correct
JFU.US 9F Inc 20260106 0 6.01 6.37 5.915 6.35 3144 6.35 up up correct
JG.US Aurora Mobile Limited 20260106 0 6.64 6.85 6.64 6.7 2098 6.7 up up correct
JJSF.US J & J Snack Foods Corp 20260106 0 89.69 90.54 88.3 90.46 237380 90.46 up up correct
JKHY.US Jack Henry & Associates Inc 20260106 0 181.46 186.68 181.23 185.56 613300 184.888 up up correct
JOUT.US Johnson Outdoors Inc 20260106 0 43.17 45.565 43.13 45.42 41500 45.0828 up down incorrect
JPM.US PM 20260106 0 18.45 18.46 18.29 18.43 113097 18.1721 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20260106 0 3.1 3.145 3.05 3.1 88136 3.0517
JRVR.US James River Group Holdings Ltd 20260106 0 6.1 6.19 6.055 6.15 278716 6.1404 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260106 0 19.77 19.77 19.58 19.69 17257 19.3018 down down correct
JSPR.US Jasper Therapeutics Inc 20260106 0 1.83 1.92 1.83 1.9 315300 1.9 up up correct
JVA.US Coffee Holding Co. Inc 20260106 0 3.66 3.78 3.62 3.73 40202 3.6331 up down incorrect
JWEL.US Jowell Global Ltd 20260106 0 2.19 2.41 2.19 2.39 54500 2.39 up up correct
JYNT.US The Joint Corp 20260106 0 8.81 8.985 8.56 8.96 105453 8.96 up up correct
JZXN.US Jiuzi Holdings Inc 20260106 0 1.96 1.9698 1.8701 1.9 26001 1.9 down down correct
KALA.US Kala Pharmaceuticals Inc 20260106 0 0.67 0.7373 0.633 0.6585 8660856 0.6585 down down correct
KALU.US Kaiser Aluminum Corporation 20260106 0 121.59 123.3791 120.33 122.33 306388 121.6121 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260106 0 15.962 16.17 15.19 15.75 1177046 15.75 down down correct
KARO.US Karooooo Ltd 20260106 0 44.86 46.68 44.66 46.11 40266 46.11 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260106 0 0.0316 0.0347 0.03 0.032 239046 0.032 up up correct
KBNT.US Kubient Inc 20260106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260106 0 11.15 11.22 10.905 10.93 677700 10.93 down down correct
KDP.US Keurig Dr Pepper Inc 20260106 0 27.23 27.48 26.97 27.34 9694900 27.34 up up correct
KE.US Kimball Electronics Inc 20260106 0 28.41 30 27.99 29.83 170079 29.83 up up correct
KELYA.US Kelly Services Inc 20260106 0 8.62 8.915 8.58 8.89 249654 8.8187 up up correct
KELYB.US Kelly Services Inc 20260106 0 8.86 8.86 8.86 8.86 200 8.8198
KEQU.US Kewaunee Scientific Corporation 20260106 0 38.45 39.2 37.5 37.56 11633 37.56 down down correct
KFFB.US Kentucky First Federal Bancorp 20260106 0 4.64 4.7 4.43 4.43 6891 4.43 down down correct
KFRC.US Kforce Inc 20260106 0 31.43 32.6 31.43 32.59 160100 32.1216 up up correct
KHC.US The Kraft Heinz Company 20260106 0 23.83 23.83 23.46 23.51 16590800 23.1219 down down correct
KIDS.US OrthoPediatrics Corp 20260106 0 17.9 18.85 17.85 18.74 146851 18.74 up up correct
KINS.US Kingstone Companies Inc 20260106 0 16.52 16.75 15.89 16.59 228336 16.5389 up up correct
KLAC.US KLA Corporation 20260106 0 1369.3101 1406.97 1365.28 1395 1141400 1393.1897 up up correct
KLDO.US Kaleido Biosciences Inc 20260106 0 0.0001 0.0001 0.0001 0.0001 4885 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260106 0 52.13 54.585 52.13 53.61 963959 53.61 up up correct
KLTR.US Kaltura Inc. Common Stock 20260106 0 1.55 1.555 1.515 1.53 152493 1.53 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260106 0 2.11 2.4499 2.07 2.39 514235 2.39 up up correct
KMDA.US Kamada Ltd 20260106 0 7.36 7.43 7.33 7.43 70602 7.43 up up correct
KNDI.US Kandi Technologies Group Inc 20260106 0 0.91 0.93 0.9001 0.9042 79135 0.9042 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260106 0 41.07 43.55 40.99 42.68 1124471 42.68 up up correct
KNSL.US Kinsale Capital Group Inc 20260106 0 395.35 405.635 395.12 400.81 208000 400.5415 up up correct
KOD.US Kodiak Sciences Inc 20260106 0 24.35 25.69 23.9509 25.05 818172 25.05 up up correct
KOPN.US Kopin Corporation 20260106 0 2.555 2.7499 2.54 2.72 2417368 2.72 up up correct
KOSS.US Koss Corporation 20260106 0 4.45 4.65 4.28 4.28 124400 4.28 down down correct
KPLT.US Katapult Holdings Inc 20260106 0 6.65 6.83 6.5 6.76 49839 6.76 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260106 0 0.0034 0.0037 0.0026 0.003 327940 0.003 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260106 0 2.08 2.12 2.05 2.12 14566 2.12 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260106 0 7.4 7.5 7.295 7.35 418119 7.35 down down correct
KRKR.US 36Kr Holdings Inc 20260106 0 4.121 4.35 4.085 4.14 3442 4.14 up up correct
KRMD.US Repro Med Systems Inc 20260106 0 5.6 5.65 5.31 5.59 125329 5.59 down down correct
KRNT.US Kornit Digital Ltd 20260106 0 14.64 14.85 14.52 14.6 436691 14.6 down down correct
KRNY.US Kearny Financial Corp 20260106 0 7.43 7.52 7.36 7.5 407464 7.3999 up up correct
KROS.US Keros Therapeutics Inc 20260106 0 18.1 18.1 17.51 17.79 472828 17.79 down down correct
KRT.US Karat Packaging Inc 20260106 0 22.8 23.46 22.73 23.39 73500 22.9804 up up correct
KRUS.US Kura Sushi USA Inc 20260106 0 57.49 60.33 56.78 58.83 431491 58.83 up up correct
KRYS.US Krystal Biotech Inc 20260106 0 250.44 257.9475 246.235 249.39 395137 249.39 down down correct
KTCC.US Key Tronic Corporation 20260106 0 2.755 2.8 2.7 2.71 26273 2.71 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260106 0 89.89 92.03 86.7 91.93 2910563 91.93 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260106 0 1.13 1.13 1.07 1.08 297500 1.08 down down correct
KURA.US Kura Oncology Inc 20260106 0 9.42 9.61 9.24 9.54 1498041 9.54 up up correct
KVHI.US KVH Industries Inc 20260106 0 6.92 7.22 6.9 7.07 25439 7.07 up up correct
KXIN.US Kaixin Auto Holdings 20260106 0 6.9 7.1 6.08 6.8 6093 102 down down correct
KYMR.US Kymera Therapeutics Inc 20260106 0 70.66 73.815 69.08 73.46 1005100 73.46 up up correct
KZIA.US Kazia Therapeutics Limited 20260106 0 5.98 6.83 5.3 6.56 354600 6.56 up up correct
KZR.US Kezar Life Sciences Inc 20260106 0 6.27 6.27 6.235 6.25 3177 6.25 down down correct
LAKE.US Lakeland Industries Inc 20260106 0 9.18 9.34 9.09 9.24 142333 9.24 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260106 0 123.76 127.49 123.205 127.28 536812 127.28 up up correct
LAND.US Gladstone Land Corporation 20260106 0 9.32 9.45 9.26 9.44 594100 9.3562 up up correct
LANDM.US Gladstone Land Corporation 20260106 0 24.91 24.96 24.91 24.96 23100 24.96 up up correct
LANDO.US Gladstone Land Corporation 20260106 0 18.88 19.15 18.88 19.13 11200 18.8917 up up correct
LARAX.US LARAX 20260106 0 8.54 8.54 8.54 8.54 0 8.4076
LARK.US Landmark Bancorp Inc 20260106 0 25.11 25.11 24.85 24.98 5600 24.7891 down down correct
LASR.US nLIGHT Inc 20260106 0 38.19 38.54 36.265 37.7 836226 37.7 down down correct
LAUR.US Laureate Education Inc 20260106 0 34.14 35.36 33.665 35.24 926893 35.24 up up correct
LBRDA.US Liberty Broadband Corporation 20260106 0 48.6 49.04 48.08 48.93 175033 48.93 up up correct
LBRDK.US Liberty Broadband Corporation 20260106 0 48.98 49.18 48.22 49.06 1031286 49.06 up up correct
LBRDP.US Liberty Broadband Corporation 20260106 0 24.22 24.34 24.18 24.237 5300 24.237 up up correct
LBTYA.US Liberty Global plc 20260106 0 10.85 11.035 10.785 11.01 1908752 11.01 up up correct
LBTYB.US Liberty Global plc 20260106 0 11.18 11.18 11.18 11.18 0 11.18
LBTYK.US Liberty Global plc 20260106 0 10.78 10.965 10.69 10.94 806014 10.94 up down incorrect
LCAP.US Lionheart Acquisition Corporation II 20260106 0 30.13 30.27 30.083 30.21 21700 30.21 up up correct
LCID.US Lucid Group Inc. Common Stock 20260106 0 11.94 12.17 11.49 11.6 6513900 11.6 down down correct
LCNB.US LCNB Corp 20260106 0 16.22 16.29 15.95 16.21 44378 16.0001 down down correct
LCRDX.US LCRDX 20260106 0 8.54 8.54 8.54 8.54 0 8.397
LCRUX.US LCRUX 20260106 0 8.54 8.54 8.54 8.54 0 8.4077
LCUT.US Lifetime Brands Inc 20260106 0 3.83 3.98 3.7701 3.86 10342 3.8118 up up correct
LE.US Lands' End Inc 20260106 0 14.6 15.1 14.53 14.96 122339 14.96 up up correct
LECO.US Lincoln Electric Holdings Inc 20260106 0 245.28 251.97 243.925 251.71 165318 251.71 up up correct
LEDS.US SemiLEDs Corporation 20260106 0 1.79 1.8713 1.7722 1.83 18822 1.83 up up correct
LEE.US Lee Enterprises Incorporated 20260106 0 5.07 5.4 4.6001 4.75 91174 4.75 down down correct
LEGH.US Legacy Housing Corporation 20260106 0 19.36 20.015 19.23 19.95 98859 19.95 up up correct
LEGN.US Legend Biotech Corporation 20260106 0 20.31 21.61 20.21 20.98 2106100 20.98 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260106 0 45.78 45.78 45.78 45.78 0 45.78
LESL.US Leslie's Inc 20260106 0 1.9 1.99 1.8801 1.93 182207 1.93 up up correct
LEXX.US Lexaria Bioscience Corp 20260106 0 0.715 0.715 0.654 0.701 374500 0.701 down down correct
LEXXW.US Lexaria Bioscience Corp 20260106 0 0.0043 0.0135 0.0043 0.0056 22640 0.0056 up up correct
LFMD.US LifeMD Inc 20260106 0 3.95 4.26 3.91 4.22 2226700 4.22 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260106 0 22.09 22.425 22.09 22.37 2000 22.37 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260106 0 7.08 7.29 7.04 7.28 2102935 7.28 up up correct
LFUS.US Littelfuse Inc 20260106 0 269.35 278.75 264.125 278.59 229950 277.9907 up up correct
LFVN.US LifeVantage Corporation 20260106 0 6.08 6.33 6.03 6.21 106600 6.1499 up up correct
LGHL.US Lion Group Holding Ltd 20260106 0 2.47 2.555 2.31 2.36 36926 2.36 down down correct
LGIH.US LGI Homes Inc 20260106 0 42.37 43.99 41.545 43.86 375322 43.86 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260106 0 192.02 197.03 189.88 196.02 144500 196.02 up up correct
LGO.US Largo Resources Ltd 20260106 0 1.14 1.19 1.1 1.19 590026 1.19 up up correct
LGVN.US Longeveron Inc 20260106 0 0.577 0.593 0.56 0.587 257000 0.587 up up correct
LI.US Li Auto Inc 20260106 0 17.65 17.74 16.97 16.99 4965548 16.99 down down correct
LIDR.US Aeye Inc 20260106 0 2.25 2.25 2.09 2.16 2071018 2.16 down down correct
LIDRW.US AEye Inc 20260106 0 0.1247 0.17 0.121 0.135 46212 0.135 up up correct
LILA.US Liberty Latin America Ltd 20260106 0 7.15 7.21 7.035 7.06 332329 7.06 down down correct
LILAK.US Liberty Latin America Ltd 20260106 0 7.2 7.28 7.095 7.13 819326 7.13 down down correct
LINC.US Lincoln Educational Services Corporation 20260106 0 24.4 24.9 24.225 24.87 184058 24.87 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260106 0 14.41 14.6 14.235 14.46 338517 14.46 up up correct
LINK.US Interlink Electronics Inc 20260106 0 3.87 3.98 3.76 3.81 57400 3.81 down down correct
LIQT.US LiqTech International Inc 20260106 0 1.62 1.81 1.6 1.76 9374 1.76 up up correct
LITE.US Lumentum Holdings Inc 20260106 0 355.675 399.7199 339.0205 397.42 5619673 397.42 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260106 0 3.73 3.85 3.588 3.77 380400 3.77 up up correct
LIVE.US Live Ventures Incorporated 20260106 0 16.48 18.73 16.48 18.73 7600 18.73 up up correct
LIVN.US LivaNova PLC 20260106 0 62.86 64.23 62.76 64.12 481235 64.12 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260106 0 3.77 3.785 3.5 3.56 95825 3.56 down down correct
LKFN.US Lakeland Financial Corporation 20260106 0 57.18 57.7252 56.05 57.58 158128 57.0879 up up correct
LKQ.US LKQ Corporation 20260106 0 31.15 31.59 30.97 31.52 2601900 31.2145 up up correct
LMAT.US LeMaitre Vascular Inc 20260106 0 81.66 83.63 81.66 83.51 148247 83.3173 up up correct
LMB.US Limbach Holdings Inc 20260106 0 83.21 83.705 77.36 80.98 178363 80.98 down down correct
LMFA.US LM Funding America Inc 20260106 0 0.57 0.579 0.535 0.542 305000 0.542 down down correct
LMNR.US Limoneira Company 20260106 0 12.69 12.86 12.505 12.64 135884 12.64 down down correct
LNSR.US LENSAR Inc 20260106 0 11.23 11.52 11.23 11.45 40820 11.45 up up correct
LNT.US Alliant Energy Corporation 20260106 0 64.9 65.47 64.75 65.38 1595215 64.8527 up up correct
LNTH.US Lantheus Holdings Inc 20260106 0 68.68 70.02 68.49 69.68 1171200 69.68 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260106 0 4.52 4.6289 4.46 4.55 19378 4.55 up up correct
LOB.US Live Oak Bancshares Inc 20260106 0 35.44 36.49 35.16 36.37 274300 36.3401 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260106 0 10.52 10.85 10.385 10.77 256095 10.77 up up correct
LOGC.US LogicBio Therapeutics Inc 20260106 0 7.56 7.75 7.55 7.65 102200 7.65 up up correct
LOGI.US Logitech International S.A 20260106 0 98.78 99.24 97.94 98.18 1026733 98.18 down down correct
LOOP.US Loop Industries Inc 20260106 0 1.04 1.13 1.036 1.12 70884 1.12 up up correct
LOPE.US Grand Canyon Education Inc 20260106 0 171.18 172.005 168.09 170.97 225426 170.97 down down correct
LOVE.US The Lovesac Company 20260106 0 14.42 15.46 14.24 15.38 430204 15.38 up up correct
LPCN.US Lipocine Inc 20260106 0 7.29 8 7.211 7.515 96569 7.515 up up correct
LPLA.US LPL Financial Holdings Inc 20260106 0 372.92 379.15 366.35 376.56 633600 376.1988 up up correct
LPRO.US Open Lending Corporation 20260106 0 1.69 1.835 1.69 1.76 469767 1.76 up up correct
LPSN.US LivePerson Inc 20260106 0 4.07 4.18 4.05 4.17 80946 4.17 up up correct
LPTH.US LightPath Technologies Inc 20260106 0 11.625 11.69 11.07 11.52 1893649 11.52 down up incorrect
LQDA.US Liquidia Corporation 20260106 0 31.89 31.915 29.3 30.72 1914788 30.72 down up incorrect
LQDT.US Liquidity Services Inc 20260106 0 30.31 31.11 30.16 30.96 128470 30.96 up down incorrect
LRCX.US Lam Research Corporation 20260106 0 197.79 210.45 197.15 206.96 18787600 206.7123 up down incorrect
LRMR.US Larimar Therapeutics Inc 20260106 0 3.36 3.455 3.345 3.37 872932 3.37 up up correct
LSBK.US Lake Shore Bancorp Inc 20260106 0 14.77 14.89 14.71 14.79 11700 14.7031 up up correct
LSCC.US Lattice Semiconductor Corporation 20260106 0 81.94 86.69 81.78 85.44 2694190 85.44 up up correct
LSTR.US Landstar System Inc 20260106 0 151.19 153.57 148.65 148.86 817606 148.4469 down up incorrect
LTAFX.US Altst Strgs Fd A 20260106 0 13.93 13.93 13.93 13.93 0 13.93
LTBR.US Lightbridge Corporation 20260106 0 16.24 16.52 15.5 16.27 1241900 16.27 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20260106 0 12.93 12.93 12.93 12.93 0 12.93
LTCH.US Latch Inc 20260106 0 0.15 0.2 0.15 0.16 4488 0.16 up up correct
LTIFX.US LTIFX 20260106 0 14.14 14.14 14.14 14.14 0 14.14
LTRN.US Lantern Pharma Inc 20260106 0 3.29 3.56 3.23 3.45 62278 3.45 up up correct
LTRX.US Lantronix Inc 20260106 0 6.14 6.285 5.95 6.07 276733 6.07 down down correct
LTRYW.US Lottery Com 20260106 0 0.0076 0.0084 0.0061 0.0083 29710 0.0083 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260106 0 1.12 1.15 1.119 1.13 337249 1.13 up up correct
LULU.US Lululemon Athletica Inc 20260106 0 212.4 216.46 209.99 215.88 3105900 215.88 up up correct
LUNA.US Luna Innovations Incorporated 20260106 0 0.92 1.15 0.92 1.15 3043 1.15 up up correct
LUNG.US Pulmonx Corporation 20260106 0 2.24 2.39 2.2071 2.33 453426 2.33 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260106 0 5.5 5.65 5.3134 5.64 18132 5.64 up up correct
LVO.US LiveOne Inc 20260106 0 4.51 4.62 4.3511 4.46 19335 4.46 down down correct
LWAY.US Lifeway Foods Inc 20260106 0 22.73 22.84 22.08 22.09 57067 22.09 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260106 0 3.89 4 3.655 3.88 2953745 3.88 down down correct
LX.US LexinFintech Holdings Ltd 20260106 0 3.31 3.31 3.15 3.17 1511521 3.17 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260106 0 0.2 0.23 0.2 0.217 86900 0.217 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260106 0 1.16 1.17 1.12 1.14 1173446 1.14 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260106 0 27.79 29.0999 25.7 25.73 108964 25.73 down up incorrect
LYFT.US Lyft Inc 20260106 0 19.16 20.005 19.04 19.86 12493256 19.86 up down incorrect
LYRA.US Lyra Therapeutics Inc 20260106 0 3.38 3.46 3.29 3.36 15221 3.36 down up incorrect
LYTS.US LSI Industries Inc 20260106 0 18.71 19.09 18.45 18.99 107962 18.9471 up up correct
LZ.US LegalZoom.com Inc 20260106 0 10.08 10.42 10.06 10.4 1922263 10.4 up up correct
MANH.US Manhattan Associates Inc 20260106 0 165.78 169.97 164.25 168.81 709562 168.81 up up correct
MAPS.US WM Technology Inc 20260106 0 0.851 0.8535 0.8182 0.8434 1145649 0.8434 down down correct
MAPSW.US WM Technology Inc 20260106 0 0.0089 0.0089 0.0089 0.0089 1044 0.0089
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260106 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260106 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260106 0 309.95 322.6 309.6 321.86 1601100 321.2393 up up correct
MARA.US Marathon Digital Holdings Inc 20260106 0 10.63 10.69 9.97 10.31 34062500 10.31 down down correct
MARK.US Remark Holdings Inc 20260106 0 0.0045 0.0045 0.0045 0.0045 423 0.0045
MARPS.US Marine Petroleum Trust 20260106 0 4.25 4.39 4.21 4.23 6700 4.1366 down down correct
MASI.US Masimo Corporation 20260106 0 133.62 137.38 133.62 136.6 642991 136.6 up up correct
MASS.US 908 Devices Inc 20260106 0 5.46 5.46 5.2 5.4 491733 5.4 down down correct
MAT.US Mattel Inc 20260106 0 20.57 21.29 20.36 21.27 4761700 21.27 up up correct
MATW.US Matthews International Corporation 20260106 0 26 26.95 25.89 26.89 146959 26.6375 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260106 0 3.16 3.17 3.03 3.1 32339 3.1 down down correct
MAYS.US J.W. Mays Inc 20260106 0 40 40 40 40 120 40
MBCN.US Middlefield Banc Corp 20260106 0 34.27 34.93 34.27 34.87 11100 34.661 up up correct
MBIN.US Merchants Bancorp 20260106 0 34.29 35.68 34.1 35.26 139005 35.1682 up up correct
MBINN.US Merchants Bancorp 20260106 0 18.735 18.93 18.71 18.84 5300 18.4918 up up correct
MBIO.US Mustang Bio Inc 20260106 0 1.12 1.1217 1.075 1.09 40138 1.09 down down correct
MBOT.US Microbot Medical Inc 20260106 0 2.12 2.15 2.0508 2.13 811903 2.13 up up correct
MBRX.US Moleculin Biotech Inc 20260106 0 3.93 4.3172 3.8635 4.12 202372 4.12 up up correct
MBUU.US Malibu Boats Inc 20260106 0 29.31 30.855 29.23 30.71 150323 30.71 up up correct
MBWM.US Mercantile Bank Corporation 20260106 0 48.28 48.81 47.8 48.76 114041 48.3938 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260106 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260106 0 26.43 26.55 26.25 26.45 41100 26.2259 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260106 0 19.34 20.4 19.34 20.28 128851 20.28 up down incorrect
MCHP.US Microchip Technology Incorporated 20260106 0 70.56 75.29 70.56 74.87 18540100 74.4317 up down incorrect
MCHX.US Marchex Inc 20260106 0 1.66 1.6649 1.59 1.64 11851 1.64 down down correct
MCRB.US Seres Therapeutics Inc 20260106 0 15.01 16.0263 15.01 15.55 40397 15.55 up up correct
MCRI.US Monarch Casino & Resort Inc 20260106 0 95.92 95.92 93.77 94.03 76242 93.7365 down down correct
MDB.US MongoDB Inc 20260106 0 420.52 436.42 418.94 435.86 1740100 435.86 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260106 0 575.02 578.5 532.445 558.01 732348 558.01 down up incorrect
MDIA.US MediaCo Holding Inc 20260106 0 0.68 0.68 0.6407 0.6407 32367 0.6407 down up incorrect
MDLZ.US Mondelez International Inc 20260106 0 53.48 53.65 52.7 52.73 11217500 52.73 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260106 0 12.375 12.375 12.325 12.325 467 12.258 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260106 0 4.85 4.85 4.85 4.85 8200 4.85
MDWD.US MediWound Ltd 20260106 0 18.44 19 18.32 18.79 72238 18.79 up up correct
MDXG.US MiMedx Group Inc 20260106 0 6.28 6.42 6.25 6.4 896900 6.4 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260106 0 3.31 3.42 3.2 3.21 60700 3.21 down down correct
MEDP.US Medpace Holdings Inc 20260106 0 587.45 611.7 586.245 608.89 206726 608.89 up up correct
MELI.US MercadoLibre Inc 20260106 0 2142.165 2239.9499 2138 2187.04 689431 2187.04 up up correct
MEOH.US Methanex Corporation 20260106 0 42.92 44.505 42.88 44.11 623027 44.11 up up correct
MERC.US Mercer International Inc 20260106 0 2.13 2.3 2.115 2.26 872360 2.26 up up correct
MESO.US Mesoblast Limited 20260106 0 18.31 18.65 18.31 18.57 124826 18.57 up down incorrect
METC.US Ramaco Resources Inc 20260106 0 20.5 21.2 19.5 19.83 2710667 19.83 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20260106 0 5.64 6.09 5.34 5.84 182449 5.84 up up correct
MFIN.US Medallion Financial Corp 20260106 0 10.38 10.38 10.23 10.35 30174 10.35 down down correct
MGEE.US MGE Energy Inc 20260106 0 77.13 78.68 77.13 78.21 110745 77.7589 up up correct
MGIC.US Magic Software Enterprises Ltd 20260106 0 27.19 27.25 26.61 27.14 34320 27.14 down up incorrect
MGNI.US Magnite Inc 20260106 0 16.62 17.41 16.44 16.88 3916000 16.88 up down incorrect
MGNX.US MacroGenics Inc 20260106 0 1.72 1.75 1.67 1.7 827936 1.7 down down correct
MGPI.US MGP Ingredients Inc 20260106 0 23.98 24.5 23.77 24.37 254095 24.2091 up up correct
MGRC.US McGrath RentCorp 20260106 0 106.22 108.48 105.14 107.8 101513 107.3301 up up correct
MGTX.US MeiraGTx Holdings plc 20260106 0 7.4 7.58 7.32 7.51 426784 7.51 up up correct
MGYR.US Magyar Bancorp Inc 20260106 0 17.61 17.61 17.38 17.51 900 17.4127 down down correct
MIDD.US The Middleby Corporation 20260106 0 149.74 156.95 149.74 156.45 614962 156.45 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260106 0 4.54 4.73 4.35 4.51 111690 4.51 down down correct
MIND.US MIND Technology Inc 20260106 0 8.89 9.02 8.175 8.35 320055 8.35 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260106 0 75.08 76.65 74.4 76.46 838929 76.46 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260106 0 2.04 2.1 2.02 2.05 2867600 2.05 up up correct
MITK.US Mitek Systems Inc 20260106 0 10.18 10.54 10.07 10.49 379838 10.49 up down incorrect
MKSI.US MKS Instruments Inc 20260106 0 177.34 185.09 177.34 183.5 1046000 183.3231 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260106 0 15.25 15.45 14.99 14.99 2703 14.99 down up incorrect
MKTX.US MarketAxess Holdings Inc 20260106 0 180.3 183.15 180.3 181.4 480333 180.604 up up correct
MLAB.US Mesa Laboratories Inc 20260106 0 86.32 89.44 83.682 87.92 109929 87.7728 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260106 0 10.41 10.43 10.405 10.42 46864 10.42 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260106 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260106 0 7.52 7.57 7.44 7.53 1002442 7.53 up up correct
MLKN.US MillerKnoll Inc 20260106 0 18.23 18.875 18.07 18.84 637017 18.6704 up up correct
MMLP.US Martin Midstream Partners L.P 20260106 0 2.7 2.78 2.7 2.71 9845 2.7051 up up correct
MMSI.US Merit Medical Systems Inc 20260106 0 89.31 93.68 89.31 93.04 935221 93.04 up up correct
MMYT.US MakeMyTrip Limited 20260106 0 82.54 84.86 81.601 83.46 904584 83.46 up up correct
MNDO.US MIND C.T.I. Ltd 20260106 0 1.2 1.23 1.2 1.21 22099 1.21 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260106 0 143 147.7 142.09 146.91 1749600 146.91 up up correct
MNKD.US MannKind Corporation 20260106 0 5.56 5.76 5.55 5.62 2995797 5.62 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20260106 0 13.7 14.19 13.06 13.51 2409354 13.51 down down correct
MNOV.US MediciNova Inc 20260106 0 1.41 1.41 1.38 1.38 22822 1.38 down down correct
MNPR.US Monopar Therapeutics Inc 20260106 0 62.04 62.13 56.15 61.065 402520 61.065 down down correct
MNRO.US Monro Inc 20260106 0 19.28 20.505 19.11 20.44 717649 20.1877 up up correct
MNSB.US MainStreet Bancshares Inc 20260106 0 19.75 20 19.46 19.86 49012 19.7731 up up correct
MNSBP.US MainStreet Bancshares Inc 20260106 0 24.33 24.33 24.33 24.33 100 23.8772
MNST.US Monster Beverage Corporation 20260106 0 75.67 75.97 75.26 75.72 4395857 75.72 up up correct
MNTK.US Montauk Renewables Inc 20260106 0 1.64 1.72 1.56 1.59 136317 1.59 down down correct
MNTS.US Momentus Inc 20260106 0 8.32 10.6 8.12 9.83 8627100 9.83 up up correct
MNTSW.US Momentus Inc 20260106 0 0.0329 0.0407 0.0251 0.0294 344734 0.0294 down down correct
MOFG.US MidWestOne Financial Group Inc 20260106 0 38.96 40.12 38.72 39.77 203193 39.5417 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260106 0 4.31 4.38 4.2499 4.38 1808 4.38 up up correct
MOMO.US Momo Inc 20260106 0 6.87 6.93 6.745 6.78 554873 6.78 down down correct
MORN.US Morningstar Inc 20260106 0 213.86 216.26 212.53 215.63 248263 215.63 up up correct
MOTS.US Motus GI Holdings Inc 20260106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260106 0 8.04 8.43 7.5 7.78 28351 7.78 down down correct
MPAA.US Motorcar Parts of America Inc 20260106 0 12.44 12.73 12.09 12.71 94205 12.71 up up correct
MPB.US Mid Penn Bancorp Inc 20260106 0 31.325 31.325 30.75 31.04 98590 30.8423 down down correct
MPWR.US Monolithic Power Systems Inc 20260106 0 969.79 1009.585 967.36 1005.38 659104 1005.38 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260106 0 4.89 4.94 4.84 4.85 2943000 4.85 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260106 0 0.702 0.71 0.702 0.709 4900 0.709 up up correct
MRAM.US Everspin Technologies Inc 20260106 0 10.72 13 10.558 12.06 1256086 12.06 up up correct
MRBK.US Meridian Corporation 20260106 0 17.51 17.7251 17.28 17.51 74537 17.3916
MRCC.US Monroe Capital Corporation 20260106 0 6.44 6.47 6.25 6.31 95456 6.31 down down correct
MRCY.US Mercury Systems Inc 20260106 0 81.29 84.33 80.46 84.25 556362 84.25 up up correct
MREO.US Mereo BioPharma Group plc 20260106 0 0.45 0.5073 0.3691 0.379 40683422 0.379 down down correct
MRKR.US Marker Therapeutics Inc 20260106 0 1.82 1.96 1.7 1.86 926359 1.86 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260106 0 1.936 1.9618 1.77 1.83 102686 1.83 down down correct
MRNA.US Moderna Inc 20260106 0 32.38 36.26 32.28 35.66 20701900 35.66 up up correct
MRTN.US Marten Transport Ltd 20260106 0 12.2 12.71 12.18 12.6 1171640 12.6 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260106 0 3.82 4.015 3.7816 3.88 1867479 3.88 up down incorrect
MRVL.US Marvell Technology Inc 20260106 0 92.7 94.2 86.77 88.23 24322730 88.1666 down down correct
MS.US PO 20260106 0 17.75 17.79 17.58 17.69 122850 17.69 down down correct
MSBI.US Midland States Bancorp Inc 20260106 0 21.72 21.72 21.19 21.45 157026 21.154 down down correct
MSEX.US Middlesex Water Company 20260106 0 49.94 50.99 49.8401 50.94 109334 50.6089 up up correct
MSFT.US Microsoft Corporation 20260106 0 473.8 478.7367 469.75 478.51 23037670 477.4203 up up correct
MSGM.US Motorsport Games Inc 20260106 0 3.02 3.09 3.01 3.09 35100 3.09 up up correct
MSTR.US MicroStrategy Incorporated 20260106 0 166.88 167.14 154.05 157.97 22627800 157.97 down down correct
MTC.US Mmtec Inc 20260106 0 3.32 3.437 2.97 3.12 52300 3.12 down up incorrect
MTCH.US Match Group Inc 20260106 0 32.27 32.77 32.13 32.73 2836600 32.73 up down incorrect
MTEX.US Mannatech Incorporated 20260106 0 8 8.1999 7.56 7.86 10745 7.86 down down correct
MTLS.US Materialise NV 20260106 0 5.68 6.3 5.6112 6.21 465484 6.21 up up correct
MTRX.US Matrix Service Company 20260106 0 12.63 12.775 11.8 12.21 303136 12.21 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260106 0 171.675 172.951 168.29 171.77 1307630 171.77 up up correct
MU.US Micron Technology Inc 20260106 0 318.28 344.55 318.06 343.43 48732400 343.43 up up correct
MVBF.US MVB Financial Corp 20260106 0 25.81 26.3 25.5465 26 40097 25.8426 up up correct
MVIS.US MicroVision Inc 20260106 0 0.94 0.96 0.9 0.92 3391900 0.92 down down correct
MVST.US Microvast Holdings Inc 20260106 0 3.185 3.2398 3.04 3.14 3438912 3.14 down down correct
MVSTW.US Microvast Holdings Inc 20260106 0 0.14 0.16 0.1149 0.121 170021 0.121 down down correct
MXCT.US MaxCyte Inc. 20260106 0 1.54 1.575 1.48 1.5 486901 1.5 down down correct
MYFW.US First Western Financial Inc 20260106 0 26 26.25 25.485 26 18522 26
MYGN.US Myriad Genetics Inc 20260106 0 6.13 6.55 6.1 6.52 1175304 6.52 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260106 0 1.45 1.5 1.3 1.35 1391824 1.35 down down correct
MYPS.US Playstudios Inc 20260106 0 0.641 0.659 0.633 0.644 165569 0.644 up up correct
MYPSW.US MYPSW 20260106 0 0.005 0.005 0.005 0.005 0 0.005
MYRG.US MYR Group Inc 20260106 0 231.57 236.02 220.76 235.44 285900 235.44 up up correct
MYSZ.US My Size Inc 20260106 0 0.78 0.817 0.779 0.783 55700 0.783 up up correct
NAII.US Natural Alternatives International Inc 20260106 0 3.72 3.77 3.68 3.71 17417 3.71 down down correct
NATH.US Nathan's Famous Inc 20260106 0 90.6 91.6451 90.51 91.29 23148 90.8369 up up correct
NATR.US Nature's Sunshine Products Inc 20260106 0 21.29 21.775 21.12 21.26 59171 21.26 down down correct
NAUT.US Nautilus Biotechnology Inc 20260106 0 1.88 1.93 1.865 1.87 94058 1.87 down up incorrect
NAVI.US Navient Corporation 20260106 0 12.94 13.06 12.66 12.84 1217364 12.6 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20260106 0 136.77 138.53 135.95 137.35 1118400 137.35 up down incorrect
NBN.US Northeast Bank 20260106 0 106.51 107.76 104.555 107.59 174257 107.5811 up up correct
NBST.US Newbury Street Acquisition Corporation 20260106 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260106 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260106 0 42.13 42.9 41.74 42.86 184620 42.4888 up up correct
NBTX.US Nanobiotix S.A 20260106 0 20.07 20.49 19.775 20.37 75929 20.37 up up correct
NCMI.US National CineMedia Inc 20260106 0 4.02 4.08 3.99 4.02 234228 3.986
NCNA.US NuCana plc 20260106 0 3.65 3.77 3.5 3.7 80800 3.7 up up correct
NCNO.US nCino Inc 20260106 0 24.56 24.863 24.308 24.565 1324400 24.565 up up correct
NCSM.US NCS Multistage Holdings Inc 20260106 0 39.95 40.4 39.01 39.01 3733 39.01 down down correct
NCTY.US The9 Limited 20260106 0 6.55 7 6.52 6.67 33400 6.67 up up correct
NDAQ.US Nasdaq Inc 20260106 0 98.44 100.85 98.2 100.69 3745952 100.69 up up correct
NDLS.US Noodles & Company 20260106 0 0.75 0.77 0.735 0.7561 19515 6.0488 up up correct
NDRA.US ENDRA Life Sciences Inc 20260106 0 4.54 4.85 4.47 4.6 7900 4.6 up up correct
NDSN.US Nordson Corporation 20260106 0 245 252.25 245 252 297489 252 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260106 0 22.6 22.86 22.2429 22.43 98626 22.43 down down correct
NEGG.US Newegg Commerce Inc 20260106 0 56.35 56.35 52.67 53.1 98600 53.1 down down correct
NEO.US NeoGenomics Inc 20260106 0 12.04 13.05 12.04 12.8 2624900 12.8 up up correct
NEOG.US Neogen Corporation 20260106 0 7.24 7.51 7.2 7.41 5204429 7.41 up up correct
NEON.US Neonode Inc 20260106 0 1.91 1.96 1.88 1.95 224000 1.95 up up correct
NEPH.US Nephros Inc 20260106 0 4.92 5.4413 4.8701 5.41 94335 5.41 up down incorrect
NERV.US Minerva Neurosciences Inc 20260106 0 4.07 4.44 4.05 4.32 138600 4.32 up down incorrect
NESR.US National Energy Services Reunited Corp 20260106 0 16.21 16.6 16.1 16.59 814343 16.59 up down incorrect
NEWT.US Newtek Business Services Corp 20260106 0 11.83 11.99 11.71 11.96 252293 11.96 up up correct
NEXI.US NexImmune Inc 20260106 0 0.0001 0.0001 0.0001 0.0001 450 0.0001
NEXT.US NextDecade Corporation 20260106 0 5.39 5.405 5.07 5.08 3765991 5.08 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260106 0 11.39 11.48 11.28 11.46 126929 11.3504 up up correct
NFE.US New Fortress Energy Inc 20260106 0 1.08 1.3 1.04 1.27 17777510 1.27 up up correct
NFLX.US Netflix Inc 20260106 0 91.54 91.64 89.74 90.65 43330969 90.65 down down correct
NHTC.US Natural Health Trends Corp 20260106 0 3.26 3.26 3.15 3.18 12600 3.095 down down correct
NICE.US NICE Ltd 20260106 0 116.01 118.07 115.745 117.74 451414 117.74 up up correct
NICHX.US NICHX 20260106 0 26.31 26.31 26.31 26.31 0 26.31
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260106 0 0.9818 1.01 0.9476 0.95 33500 0.95 down down correct
NIU.US Niu Technologies 20260106 0 3.38 3.38 3.23 3.24 241798 3.24 down down correct
NKSH.US National Bankshares Inc 20260106 0 32.9 33.06 32.39 32.82 16442 32.82 down down correct
NKTR.US Nektar Therapeutics 20260106 0 44.49 45.34 42.69 42.97 474160 42.97 down up incorrect
NKTX.US Nkarta Inc 20260106 0 1.89 1.96 1.89 1.93 586832 1.93 up down incorrect
NMFC.US New Mountain Finance Corporation 20260106 0 9.36 9.36 9.15 9.25 624027 9.25 down down correct
NMIH.US NMI Holdings Inc 20260106 0 40.94 41.025 40.31 40.37 418918 40.37 down down correct
NMRD.US Nemaura Medical Inc 20260106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260106 0 17.32 17.615 16.94 17.58 1132609 17.5419 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260106 0 0.92 1.02 0.91 0.9805 1587607 0.9805 up up correct
NNAVW.US NextNav Inc. Warrant 20260106 0 6.74 6.74 6.18 6.5 18613 6.5 down down correct
NNBR.US NN Inc 20260106 0 1.36 1.36 1.29 1.3 336635 1.3 down down correct
NNDM.US Nano Dimension Ltd 20260106 0 1.6 1.69 1.59 1.68 1665400 1.68 up up correct
NNOX.US Nano 20260106 0 3.03 3.115 2.965 3.03 834445 3.03
NODK.US NI Holdings Inc 20260106 0 13.4 13.41 13.2 13.4 13426 13.4
NOTV.US Inotiv Inc 20260106 0 0.596 0.6497 0.5814 0.6424 547213 0.6424 up up correct
NOVT.US Novanta Inc 20260106 0 111.01 124.93 110.2 124.69 683696 124.69 up up correct
NPCE.US NeuroPace Inc 20260106 0 15.86 17.1 15.815 16.39 536275 16.39 up up correct
NRC.US National Research Corporation 20260106 0 18.65 19.4 18.62 19.3 93546 19.3 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260106 0 13.24 13.51 13.2 13.48 828981 13.48 up up correct
NRIM.US Northrim BanCorp Inc 20260106 0 27 27.075 26.675 27.04 144270 26.8622 up up correct
NRIX.US Nurix Therapeutics Inc 20260106 0 17.39 17.76 16.977 17.43 1686100 17.43 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260106 0 2.37 2.45 2.3301 2.39 602187 2.39 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260106 0 0.0682 0.0708 0.0567 0.0567 24222 0.0567 down down correct
NSIT.US Insight Enterprises Inc 20260106 0 85.35 87.99 85 87.89 412786 87.89 up up correct
NSPR.US InspireMD Inc 20260106 0 1.92 1.94 1.8 1.81 27146 1.81 down down correct
NSSC.US Napco Security Technologies Inc 20260106 0 41.08 42.21 40.57 42.18 275600 42.0313 up down incorrect
NSYS.US Nortech Systems Incorporated 20260106 0 7.32 7.5 7.32 7.464 4179 7.464 up down incorrect
NTAP.US NetApp Inc 20260106 0 104.91 107.06 104.17 106.62 2648571 106.62 up down incorrect
NTCT.US NetScout Systems Inc 20260106 0 26.95 27.66 26.735 27.64 333960 27.64 up up correct
NTES.US NetEase Inc 20260106 0 146.53 147.81 145.59 146.1 537600 146.1 down down correct
NTGR.US NETGEAR Inc 20260106 0 24.46 24.67 23.73 24.18 452903 24.18 down down correct
NTIC.US Northern Technologies International Corporation 20260106 0 8.68 8.98 8.41 8.91 9848 8.9002 up up correct
NTLA.US Intellia Therapeutics Inc 20260106 0 9.37 10.17 9.31 9.73 4307364 9.73 up up correct
NTNX.US Nutanix Inc 20260106 0 50.27 52.23 50.27 52.07 2745003 52.07 up up correct
NTRA.US Natera Inc 20260106 0 237.5 249.15 237.42 248.74 1550802 248.74 up up correct
NTRB.US Nutriband Inc. Common Stock 20260106 0 4.51 4.525 4.39 4.41 16657 4.41 down down correct
NTRBW.US Nutriband Inc. Warrant 20260106 0 1.79 1.79 1.62 1.7 3600 1.7 down down correct
NTRS.US Northern Trust Corporation 20260106 0 144.23 144.58 142.8 144.12 928500 143.3165 down down correct
NTRSO.US Northern Trust Corporation 20260106 0 19.72 19.75 19.56 19.68 128900 19.3831 down down correct
NTWK.US NetSol Technologies Inc 20260106 0 2.97 3.1 2.97 2.98 46968 2.98 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260106 0 96.99 98.74 96.13 97.2 940650 97.2 up down incorrect
NUWE.US Nuwellis Inc 20260106 0 2.02 2.08 1.96 2.04 46300 2.04 up down incorrect
NVAX.US Novavax Inc 20260106 0 7.22 7.67 7.22 7.44 4275200 7.44 up down incorrect
NVCR.US NovoCure Limited 20260106 0 13.68 14.34 13.675 14.29 1550905 14.29 up up correct
NVDA.US NVIDIA Corporation 20260106 0 190.52 192.174 186.82 187.24 176862594 187.2299 down down correct
NVEC.US NVE Corporation 20260106 0 62.53 65.51 62.53 63.95 85000 63.0025 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260106 0 383.05 395.2 383.02 391.31 505001 391.31 up up correct
NVNO.US enVVeno Medical Corp 20260106 0 0.375 0.394 0.361 0.37 7283 12.95 down down correct
NVOS.US Novo Integrated Sciences Inc 20260106 0 0.003 0.003 0.003 0.003 1253 0.003
NVTS.US Navitas Semiconductor Corporation Common Stock 20260106 0 9.02 10.22 9.01 10.19 61385500 10.19 up up correct
NVVE.US Nuvve Holding Corp 20260106 0 2.3 2.3 1.98 2.2 158999 2.2 down down correct
NVVEW.US Nuvve Holding Corp 20260106 0 0.015 0.0164 0.015 0.0163 320 0.0163 up up correct
NWBI.US Northwest Bancshares Inc 20260106 0 12.1 12.229 12 12.2 717212 12.0185 up up correct
NWE.US NorthWestern Corporation 20260106 0 64.07 65.02 64.03 64.97 260474 64.3227 up up correct
NWFL.US Norwood Financial Corp 20260106 0 28.14 28.6388 27.97 28.15 15942 27.8307 up up correct
NWL.US Newell Brands Inc 20260106 0 3.72 3.95 3.72 3.91 7514600 3.8508 up up correct
NWPX.US Northwest Pipe Company 20260106 0 63.62 64.09 61.4273 64.015 78769 64.015 up up correct
NWS.US News Corporation 20260106 0 29.78 30.13 29.7 30.1 729263 29.9894 up up correct
NWSA.US News Corporation 20260106 0 26.11 26.51 26.03 26.46 3755100 26.3499 up down incorrect
NXPI.US NXP Semiconductors N.V 20260106 0 228.3 246.89 228.3 245.95 4418000 245.95 up up correct
NXST.US Nexstar Media Group Inc 20260106 0 209.77 210.02 204.745 206.7 196921 205.0659 down down correct
NXTC.US NextCure Inc 20260106 0 13.59 13.97 12.99 12.99 57100 12.99 down down correct
NXTP.US Nextplay Technologies Inc 20260106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260106 0 4.7 4.87 4.7 4.83 14508 4.83 up up correct
OBLG.US Oblong Inc 20260106 0 2.1674 2.2451 2.0601 2.15 29539 2.15 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260106 0 29 29.04 28.66 28.96 32800 28.802 down down correct
OCC.US Optical Cable Corporation 20260106 0 4.45 4.9 4.33 4.54 130900 4.54 up up correct
OCCI.US OFS Credit Company Inc 20260106 0 4.94 4.95 4.88 4.91 210100 4.668 down down correct
OCCIO.US OFS Credit Company Inc 20260106 0 24.97 25 24.97 25 1200 24.7453 up up correct
OCFC.US OceanFirst Financial Corp 20260106 0 17.59 17.78 17.32 17.49 927495 17.3034 down down correct
OCG.US Oriental Culture Holding LTD 20260106 0 0.042 0.042 0.022 0.022 2166170 4.7056 down down correct
OCGN.US Ocugen Inc 20260106 0 1.46 1.58 1.45 1.54 6015900 1.54 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260106 0 12.87 12.875 12.67 12.77 1001483 12.77 down down correct
OCUL.US Ocular Therapeutix Inc 20260106 0 11.54 11.55 10.9173 11.25 3493849 11.25 down down correct
ODFL.US Old Dominion Freight Line Inc 20260106 0 164 170 163.62 168.88 2038100 168.6445 up up correct
OESX.US Orion Energy Systems Inc 20260106 0 17.37 18.12 16.6 17.9 66392 17.9 up up correct
OFIX.US Orthofix Medical Inc 20260106 0 15.13 15.625 15.13 15.6 294506 15.6 up up correct
OFLX.US Omega Flex Inc 20260106 0 29 31 29 30.66 47600 30.66 up up correct
OFS.US OFS Capital Corporation 20260106 0 4.84 4.88 4.75 4.8 36058 4.8 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260106 0 23.94 23.94 23.94 23.94 0 23.6324
OGI.US OrganiGram Holdings Inc 20260106 0 1.67 1.715 1.661 1.67 692500 1.67
OKTA.US Okta Inc 20260106 0 87.47 90.89 87.4 90.36 2023020 90.36 up up correct
OLB.US The OLB Group Inc 20260106 0 0.67 0.697 0.62 0.6348 50388 0.6348 down down correct
OLED.US Universal Display Corporation 20260106 0 123.4 128.99 123.4 126.41 472429 126.41 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260106 0 116.41 118.755 115.415 115.59 1159325 115.59 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260106 0 25 25.25 23.85 25.04 1166400 25.04 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260106 0 1.28 1.35 1.27 1.35 1091067 1.35 up up correct
OM.US Outset Medical Inc 20260106 0 3.8 4.3 3.79 4.29 593900 4.29 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260106 0 110.52 113.46 109.4 111.14 68912 111.14 up up correct
OMCL.US Omnicell Inc 20260106 0 46.75 47.3 46.28 47.07 444536 47.07 up up correct
OMER.US Omeros Corporation 20260106 0 15.09 15.125 13.51 13.53 5317422 13.53 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260106 0 2.22 2.3 2.165 2.26 756141 2.26 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260106 0 0.1119 0.1119 0.1119 0.1119 0 0.1119
ON.US ON Semiconductor Corporation 20260106 0 61 62.77 60.205 61.76 16542221 61.76 up up correct
ONB.US Old National Bancorp 20260106 0 22.76 23.29 22.7 23.24 2687100 23.0968 up down incorrect
ONCY.US Oncolytics Biotech Inc 20260106 0 0.96 0.9902 0.96 0.9648 295046 0.9648 up up correct
ONDS.US Ondas Holdings Inc 20260106 0 12.1 12.93 11.96 12.84 92109800 12.84 up up correct
ONEW.US OneWater Marine Inc 20260106 0 11.08 12.19 10.89 12.15 229713 12.15 up up correct
OPBK.US OP Bancorp 20260106 0 14.23 14.36 14.08 14.3 37801 14.1814 up down incorrect
OPCH.US Option Care Health Inc 20260106 0 32.11 32.87 31.975 32.79 1541497 32.79 up down incorrect
OPEN.US Opendoor Technologies Inc 20260106 0 6.475 6.99 6.26 6.93 74722600 6.93 up up correct
OPGN.US OpGen Inc 20260106 0 14.85 16.75 12.18 16.37 3595 16.37 up up correct
OPHC.US OptimumBank Holdings Inc 20260106 0 4.23 4.26 4.21 4.24 11900 4.24 up up correct
OPK.US OPKO Health Inc 20260106 0 1.27 1.325 1.27 1.32 2756086 1.32 up up correct
OPRA.US Opera Limited 20260106 0 14.765 14.765 14.405 14.66 788043 14.26 down down correct
OPRT.US Oportun Financial Corporation 20260106 0 5.19 5.215 5.03 5.21 296640 5.21 up up correct
OPRX.US OptimizeRx Corporation 20260106 0 13.1 13.35 12.67 13.32 179600 13.32 up up correct
ORGN.US Origin Materials Inc 20260106 0 0.241 0.2591 0.241 0.2528 954585 0.2528 up up correct
ORGNW.US Origin Materials Inc Warrant 20260106 0 0.0055 0.0059 0.0037 0.0038 210586 0.0038 down down correct
ORGO.US Organogenesis Holdings Inc 20260106 0 4.33 4.37 4.24 4.36 810484 4.36 up up correct
ORGS.US Orgenesis Inc 20260106 0 0.15 0.15 0.15 0.15 0 0.15
ORIC.US ORIC Pharmaceuticals Inc 20260106 0 8.1 8.26 7.91 8.14 1668132 8.14 up up correct
ORLY.US O'Reilly Automotive Inc 20260106 0 90.14 90.57 89.2 90.39 9940400 90.39 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260106 0 2.94 3.09 2.91 3.07 132091 2.862 up up correct
ORRF.US Orrstown Financial Services Inc 20260106 0 35.38 35.64 35.215 35.49 223824 35.219 up up correct
OSBC.US Old Second Bancorp Inc 20260106 0 19.9 19.98 19.76 19.88 252083 19.8104 down up incorrect
OSIS.US OSI Systems Inc 20260106 0 269.07 285.79 264.8477 284.57 521764 284.57 up down incorrect
OSPN.US OneSpan Inc 20260106 0 12.78 12.93 12.66 12.83 435681 12.674 up up correct
OSS.US One Stop Systems Inc 20260106 0 6.92 6.94 6.37 6.44 1233266 6.44 down down correct
OSUR.US OraSure Technologies Inc 20260106 0 2.51 2.51 2.44 2.48 500908 2.48 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260106 0 21.46 21.785 21.35 21.66 503728 21.6085 up down incorrect
OTEX.US Open Text Corporation 20260106 0 32.25 32.34 31.78 32.28 960400 31.9361 up up correct
OTLK.US Outlook Therapeutics Inc 20260106 0 0.55 0.5875 0.512 0.5295 14945760 0.5295 down down correct
OTLY.US Oatly Group AB 20260106 0 11.86 12 11.4 11.66 46532 11.66 down down correct
OTTR.US Otter Tail Corporation 20260106 0 81.34 82.02 80.9 81.9 155911 81.3558 up up correct
OVBC.US Ohio Valley Banc Corp 20260106 0 39.74 39.99 38.585 39.22 27552 39.0023 down down correct
OVID.US Ovid Therapeutics Inc 20260106 0 1.71 1.78 1.66 1.76 2229319 1.76 up up correct
OVLY.US Oak Valley Bancorp 20260106 0 30.15 30.45 29.71 30.06 21005 29.7072 down down correct
OWSCX.US OWSCX 20260106 0 19.2 19.2 19.2 19.2 0 19.2
OXBR.US Oxbridge Re Holdings Limited 20260106 0 1.38 1.43 1.32 1.35 4384 1.35 down down correct
OXLC.US Oxford Lane Capital Corp 20260106 0 15.2 15.24 14.85 14.95 936800 14.0048 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260106 0 24.21 24.21 24.21 24.21 0 23.7923
OXLCP.US Oxford Lane Capital Corp 20260106 0 24.66 24.675 24.64 24.675 1800 24.4159 up down incorrect
OXSQ.US Oxford Square Capital Corp 20260106 0 1.83 1.83 1.785 1.8 1232593 1.7355 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260106 0 24.16 24.16 24.16 24.16 300 23.8177
OZK.US Bank OZK 20260106 0 47.04 47.57 46.74 47.47 1020169 47.0149 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260106 0 16.64 16.72 16.6 16.64 18500 16.3529
PAA.US Plains All American Pipeline L.P 20260106 0 18.44 18.44 18.05 18.06 3644900 17.6771 down down correct
PAAS.US Pan American Silver Corp 20260106 0 53.49 55.69 53.4 55.51 6122900 55.3646 up up correct
PACB.US Pacific Biosciences of California Inc 20260106 0 2.01 2.12 2 2.08 6905012 2.08 up up correct
PAGP.US Plains GP Holdings L.P 20260106 0 19.6 19.6199 19.21 19.25 2662096 18.864 down down correct
PAHC.US Phibro Animal Health Corporation 20260106 0 38.46 39.79 37.9101 39.54 208391 39.4492 up up correct
PALI.US Palisade Bio Inc 20260106 0 2.11 2.11 1.92 1.92 3856800 1.92 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260106 0 6.6 6.89 6.58 6.75 421908 6.7136 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260106 0 181.73 186.05 181.45 185.86 5959267 185.86 up up correct
PASG.US Passage Bio Inc 20260106 0 15.39 19.22 15.39 18.46 269000 18.46 up up correct
PATK.US Patrick Industries Inc 20260106 0 109.03 112.96 108.3 112.79 307800 112.4026 up up correct
PAVM.US PAVmed Inc 20260106 0 7.23 8.1163 6.97 6.98 22660 6.98 down down correct
PAX.US Patria Investments Limited 20260106 0 16.74 17.55 16.67 17.18 853400 16.9959 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260106 0 5.42 5.51 5.345 5.47 3150528 5.47 up up correct
PAYS.US PaySign Inc 20260106 0 5.05 5.05 4.83 4.84 293723 4.84 down down correct
PAYX.US Paychex Inc 20260106 0 108.77 111.685 108.47 111.22 2639651 110.0754 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20260106 0 19.81 19.81 19.81 19.81 0 19.81
PBFS.US Pioneer Bancorp Inc 20260106 0 13.36 13.5517 13.12 13.35 13026 13.35 down down correct
PBHC.US Pathfinder Bancorp Inc 20260106 0 14.25 14.25 14.25 14.25 389 14.1506
PBLA.US Panbela Therapeutics Inc 20260106 0 0.0002 0.0002 0.0002 0.0002 606 0.0002
PBYI.US Puma Biotechnology Inc 20260106 0 5.93 5.96 5.77 5.86 375706 5.86 down up incorrect
PCAR.US PACCAR Inc 20260106 0 113.49 119.21 113.33 117.08 6441100 116.7759 up down incorrect
PCB.US PCB Bancorp 20260106 0 21.71 21.89 21.5 21.55 22600 21.3429 down up incorrect
PCH.US PotlatchDeltic Corporation 20260106 0 40.45 40.515 39.7 40.3 819794 40.3 down down correct
PCRX.US Pacira BioSciences Inc 20260106 0 25.1 25.66 24.85 25.31 534727 25.31 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260106 0 3.34 3.474 3.23 3.38 95500 3.38 up up correct
PCT.US PureCycle Technologies Inc 20260106 0 9.26 9.475 9.115 9.46 3103726 9.46 up up correct
PCTTU.US PureCycle Technologies Inc 20260106 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260106 0 0.8971 1 0.8971 0.95 4836 0.95 up up correct
PCTY.US Paylocity Holding Corporation 20260106 0 149.44 153.0525 149.01 152.57 528036 152.57 up up correct
PCVX.US Vaxcyte Inc 20260106 0 45.73 47.395 44.53 44.85 1320624 44.85 down down correct
PCYO.US Pure Cycle Corporation 20260106 0 10.73 10.86 10.51 10.8 44226 10.8 up up correct
PDD.US Pinduoduo Inc 20260106 0 119.62 125.36 119.12 122.66 15740400 122.66 up up correct
PDEX.US Pro 20260106 0 38.72 41 38.71 40.96 29612 40.96 up up correct
PDFS.US PDF Solutions Inc 20260106 0 31.25 32.34 30.995 32.12 344784 32.12 up up correct
PDLB.US PDL Community Bancorp 20260106 0 16.13 16.32 16.02 16.26 116777 16.26 up up correct
PDSB.US PDS Biotechnology Corporation 20260106 0 0.841 0.92 0.8335 0.9076 445961 0.9076 up up correct
PDSKX.US PDSKX 20260106 0 27.15 27.15 27.15 27.15 0 27.15
PDSRX.US PDSRX 20260106 0 26.93 26.93 26.93 26.93 0 26.93
PDSYX.US PDSYX 20260106 0 27.54 27.54 27.54 27.54 0 27.54
PEB.US PH 20260106 0 17.94 17.96 17.7382 17.94 2183 17.94
PEBK.US Peoples Bancorp of North Carolina Inc 20260106 0 36 36.2 35.41 35.64 6998 35.2819 down down correct
PEBO.US Peoples Bancorp Inc 20260106 0 30.56 30.98 30.4301 30.92 174767 30.5302 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260106 0 34.77 35.11 34.575 34.87 1123524 34.6636 up down incorrect
PEGA.US Pegasystems Inc 20260106 0 58.43 60.55 58.43 60.05 1240169 60.05 up down incorrect
PENN.US Penn National Gaming Inc 20260106 0 15.14 15.3 14.79 14.81 2770152 14.81 down up incorrect
PEP.US PepsiCo Inc 20260106 0 139.68 140.06 138.57 138.96 9576500 137.7295 down down correct
PERI.US Perion Network Ltd 20260106 0 9.55 9.61 9.4484 9.51 334673 9.51 down down correct
PESI.US Perma 20260106 0 13.07 13.49 12.85 13.34 63867 13.34 up up correct
PETS.US PetMed Express Inc 20260106 0 3.32 3.7 3.32 3.57 644465 3.57 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260106 0 1.11 1.19 1.11 1.18 8783 1.18 up up correct
PETZ.US TDH Holdings Inc 20260106 0 0.985 1 0.95 0.9997 13575 0.9997 up up correct
PFALX.US PFALX 20260106 0 7.12 7.12 7.12 7.12 0 7.0106
PFBC.US Preferred Bank 20260106 0 95.06 95.29 94.2 95.14 64100 95.14 up up correct
PFFLX.US PFFLX 20260106 0 7.12 7.12 7.12 7.12 0 7.0136
PFG.US Principal Financial Group Inc 20260106 0 90.14 92.2 89.81 91.8 1081400 90.9815 up up correct
PFIS.US Peoples Financial Services Corp 20260106 0 48.48 49 48.04 48.74 25879 48.1982 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260106 0 7.12 7.12 7.12 7.12 0 7.0056
PFLT.US PennantPark Floating Rate Capital Ltd 20260106 0 9.43 9.47 9.32 9.46 1092700 9.249 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260106 0 23.729 23.73 23.729 23.73 1300 23.4034 up down incorrect
PGC.US Peapack 20260106 0 28.4 28.48 28.05 28.37 127642 28.3287 down up incorrect
PGEN.US Precigen Inc 20260106 0 4.17 4.57 4.14 4.55 3929500 4.55 up up correct
PGNY.US Progyny Inc 20260106 0 26.7 26.905 26.3 26.67 1621800 26.67 down down correct
PHAR.US Pharming Group NV 20260106 0 16.91 17.05 16.55 16.86 25670 16.86 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260106 0 15.94 16.53 15.71 16.37 377198 16.37 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260106 0 1.2 1.2 1.12 1.15 458693 1.15 down down correct
PHUN.US Phunware Inc 20260106 0 1.96 2.05 1.95 2.03 101300 2.03 up up correct
PHVS.US Pharvaris N.V 20260106 0 24.67 24.67 24 24.05 147911 24.05 down down correct
PI.US Impinj Inc 20260106 0 178.1 194 176.405 193.23 674500 193.23 up up correct
PIIVX.US PIIVX 20260106 0 48.33 48.33 48.33 48.33 0 48.33
PINC.US Premier Inc 20260106 0 20.16 20.16 20.1 20.1 309 20.1 down down correct
PKBK.US Parke Bancorp Inc 20260106 0 24.64 25.12 24.43 24.89 122649 24.89 up up correct
PKOH.US Park 20260106 0 21.18 21.18 20.88 21.04 20697 20.9349 down down correct
PLAB.US Photronics Inc 20260106 0 34.14 35.77 33.75 35.2 2054425 35.2 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260106 0 16.56 17.28 16.21 16.65 994925 16.65 up up correct
PLBC.US Plumas Bancorp 20260106 0 43.97 44.9 43.85 44.78 17500 44.4974 up up correct
PLBY.US PLBY Group Inc 20260106 0 1.78 1.885 1.78 1.86 356009 1.86 up up correct
PLCE.US The Children's Place Inc 20260106 0 4.27 4.74 4.2 4.67 582928 4.67 up up correct
PLMR.US Palomar Holdings Inc 20260106 0 136.29 137.37 126.695 130.7 285800 130.7 down down correct
PLPC.US Preformed Line Products Company 20260106 0 224.43 232.58 212.86 232.385 111766 232.385 up up correct
PLRX.US Pliant Therapeutics Inc 20260106 0 1.29 1.35 1.25 1.28 2038908 1.28 down down correct
PLSE.US Pulse Biosciences Inc 20260106 0 14.47 15.05 14.4453 14.67 176809 14.67 up up correct
PLTK.US Playtika Holding Corp 20260106 0 4.02 4.06 3.9 3.95 1066175 3.95 down down correct
PLUG.US Plug Power Inc 20260106 0 2.39 2.51 2.29 2.39 106269203 2.39
PLUS.US ePlus inc 20260106 0 85.8 87.86 84.91 87.63 110054 87.3519 up up correct
PLXS.US Plexus Corp 20260106 0 152.38 157.42 149.73 157.13 187008 157.13 up up correct
PMAAX.US PMAAX 20260106 0 10.13 10.13 10.13 10.13 0 10.0636
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260106 0 0.77 0.845 0.76 0.772 242194 0.772 up up correct
PMFLX.US PMFLX 20260106 0 10.13 10.13 10.13 10.13 0 10.0555
PMT.US PC 20260106 0 18.75 18.78 18.656 18.78 21217 18.3733 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260106 0 14.04 14.23 13.67 14.05 40544 14.05 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260106 0 1.23 1.25 1.21 1.22 150990 1.22 down down correct
PNBK.US Patriot National Bancorp Inc 20260106 0 1.61 1.65 1.55 1.63 248200 1.63 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260106 0 97.2 98.49 96.2 97.67 2122127 97.185 up up correct
PNNT.US PennantPark Investment Corporation 20260106 0 6.08 6.09 5.97 6.04 559600 5.8694 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260106 0 165.06 174.37 165.06 165.62 95520 165.62 up up correct
PNTG.US The Pennant Group Inc 20260106 0 28.23 28.84 28.07 28.59 218346 28.59 up up correct
PODD.US Insulet Corporation 20260106 0 283.4 295.16 281.91 294.35 752605 294.35 up up correct
POLA.US Polar Power Inc 20260106 0 1.88 1.9009 1.8016 1.84 26031 1.84 down down correct
POOL.US Pool Corporation 20260106 0 237.27 240.98 234.26 239.38 764900 237.9611 up up correct
POW.US Powered Brands 20260106 0 20.5 20.63 20.42 20.615 4300 20.615 up up correct
POWI.US Power Integrations Inc 20260106 0 38.08 40.32 38.08 39.68 1202100 39.504 up up correct
POWL.US Powell Industries Inc 20260106 0 361.14 362.25 336.91 360 292939 359.8269 down up incorrect
POWW.US AMMO Inc 20260106 0 1.76 1.795 1.745 1.77 335090 1.77 up down incorrect
POWWP.US AMMO Inc 20260106 0 23.82 23.96 23.742 23.75 1200 23.2238 down up incorrect
PPBT.US Purple Biotech Ltd 20260106 0 0.719 0.719 0.67 0.7 5480 7 down down correct
PPC.US Pilgrim's Pride Corporation 20260106 0 39.67 39.77 37.53 37.55 1679658 37.55 down down correct
PPIH.US Perma 20260106 0 32.34 32.9 29.66 31.61 142489 31.61 down down correct
PPSI.US Pioneer Power Solutions Inc 20260106 0 4.95 5.14 4.83 5.11 231270 5.11 up down incorrect
PPTA.US Midas Gold Corp. 20260106 0 26.52 28.08 26.31 28.05 1907600 28.05 up down incorrect
PRAA.US PRA Group Inc 20260106 0 17.62 17.62 16.79 16.99 280271 16.99 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20260106 0 271.29 281.21 268.78 272.9 306500 272.9 up down incorrect
PRCH.US Porch Group Inc 20260106 0 9.36 9.4081 8.855 9.3 1859345 9.3 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260106 0 33.12 35.4 32.96 34.71 1862000 34.71 up down incorrect
PRDO.US Perdoceo Education Corporation 20260106 0 30.91 31.63 30.55 31.58 574100 31.438 up up correct
PRFX.US PainReform Ltd 20260106 0 0.6775 0.7103 0.6775 0.7004 3728 3.502 up up correct
PRGS.US Progress Software Corporation 20260106 0 40.59 41.9842 40.45 41.52 947272 41.52 up up correct
PRIM.US Primoris Services Corporation 20260106 0 131.47 131.47 124.75 128.93 798175 128.93 down down correct
PRIVX.US Sharespost 100 Fund 20260106 0 47.43 47.43 47.43 47.43 0 47.43
PRLD.US Prelude Therapeutics Incorporated 20260106 0 2.48 2.64 2.41 2.56 210816 2.56 up up correct
PRLVX.US PRLVX 20260106 0 46.51 46.51 46.51 46.51 0 46.51
PROF.US Profound Medical Corp 20260106 0 7.63 7.9 7.51 7.73 100337 7.73 up up correct
PROV.US Provident Financial Holdings Inc 20260106 0 15.85 16.215 15.85 16.15 5166 16.0112 up up correct
PRPH.US ProPhase Labs Inc 20260106 0 0.2701 0.3449 0.24 0.245 909583 0.245 down down correct
PRPL.US Purple Innovation Inc 20260106 0 0.7 0.75 0.7 0.7149 214455 0.7149 up up correct
PRPO.US Precipio Inc 20260106 0 23.71 23.71 22.98 22.98 4261 22.98 down down correct
PRQR.US ProQR Therapeutics N.V 20260106 0 2.03 2.11 2.01 2.08 278528 2.08 up up correct
PRTA.US Prothena Corporation plc 20260106 0 9.01 9.14 8.885 8.97 636414 8.97 down down correct
PRTC.US PureTech Health plc 20260106 0 17.128 17.128 16.7927 16.7927 865 16.7927 down down correct
PRTH.US Priority Technology Holdings Inc 20260106 0 5.54 5.66 5.48 5.6 289678 5.6 up down incorrect
PRTS.US CarParts.com Inc 20260106 0 0.5495 0.5641 0.5209 0.5351 1194907 0.5351 down up incorrect
PRVA.US Privia Health Group Inc 20260106 0 24.1 24.48 23.9701 24.42 723233 24.42 up down incorrect
PSA.US PQ 20260106 0 15.84 15.96 15.83 15.96 4342 15.96 up up correct
PSEC.US Prospect Capital Corporation 20260106 0 2.73 2.74 2.69 2.71 4424645 2.6255 down down correct
PSHG.US Performance Shipping Inc 20260106 0 2.21 2.25 2.12 2.16 67700 2.16 down down correct
PSMT.US PriceSmart Inc 20260106 0 126.86 128.01 125.32 127.14 193059 126.5683 up up correct
PSNL.US Personalis Inc 20260106 0 8.06 9.295 8.05 9.15 1269982 9.15 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260106 0 17.76 17.76 17.76 17.76 0 17.76
PSTV.US Plus Therapeutics Inc 20260106 0 0.57 0.5799 0.542 0.561 3172211 0.561 down up incorrect
PT.US Pintec Technology Holdings Limited 20260106 0 0.96 1.04 0.96 1.04 89100 1.04 up down incorrect
PTC.US PTC Inc 20260106 0 171.71 176.2 171.355 175.01 586799 175.01 up up correct
PTCT.US PTC Therapeutics Inc 20260106 0 75.73 77.9 75.12 76.7 2117041 76.7 up up correct
PTEN.US Patterson 20260106 0 6.83 7.02 6.61 6.64 13835600 6.562 down down correct
PTGX.US Protagonist Therapeutics Inc 20260106 0 83.25 85 81.67 82.27 731149 82.27 down down correct
PTIX.US Protagenic Therapeutics Inc 20260106 0 0.519 0.6269 0.519 0.543 124768 0.543 up up correct
PTIXW.US Protagenic Therapeutics Inc 20260106 0 0.0077 0.01 0.0061 0.01 1230 0.01 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260106 0 4.68 4.89 4.65 4.77 2449395 4.77 up up correct
PTON.US Peloton Interactive Inc 20260106 0 6.255 6.66 6.2 6.6 10940590 6.6 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260106 0 0.008 0.009 0.008 0.009 145000 0.009 up up correct
PUBM.US PubMatic Inc 20260106 0 8.81 8.83 8.62 8.83 470032 8.83 up up correct
PUCK.US Goal Acquisitions Corp 20260106 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260106 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260106 0 2.29 2.35 2.25 2.3 22508 2.3 up up correct
PWP.US Perella Weinberg Partners 20260106 0 18.25 18.92 18.05 18.81 1046655 18.7487 up up correct
PXLW.US Pixelworks Inc 20260106 0 6.64 7.16 6.5 6.97 169700 6.97 up up correct
PXS.US Pyxis Tankers Inc 20260106 0 2.8 2.93 2.8 2.84 19506 2.84 up up correct
PYPD.US PolyPid Ltd 20260106 0 4.5 4.644 4.47 4.57 86000 4.57 up up correct
PYPL.US PayPal Holdings Inc 20260106 0 59.27 59.935 58.98 59.81 11110780 59.6295 up up correct
PYXS.US Pyxis Oncology Inc. 20260106 0 1.22 1.34 1.2 1.3 1340397 1.3 up up correct
PZZA.US Papa John's International Inc 20260106 0 39.68 40.5 39.3 39.49 623076 38.9662 down down correct
QCOM.US QUALCOMM Incorporated 20260106 0 177.21 184.45 176.62 182.45 11033900 181.2861 up up correct
QCRH.US QCR Holdings Inc 20260106 0 83.58 84.655 82.16 83.5 100382 83.5 down down correct
QDEL.US Quidel Corporation 20260106 0 29.98 32.77 29.675 32.5 1419952 32.5 up up correct
QFIN.US 360 DigiTech Inc 20260106 0 19.66 19.77 18.99 19.04 1288278 19.04 down down correct
QH.US Quhuo Limited 20260106 0 1.09 1.11 1.04 1.08 149800 1.08 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20260106 0 3.53 3.57 3.53 3.55 491500 3.55 up down incorrect
QLGN.US Qualigen Therapeutics Inc 20260106 0 2.63 2.83 2.61 2.75 82421 2.75 up down incorrect
QLYS.US Qualys Inc 20260106 0 129.75 131 129.06 130.04 369913 130.04 up down incorrect
QMCO.US Quantum Corporation 20260106 0 7.87 8.08 7.46 7.99 495700 7.99 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260106 0 14 14.05 13.6 13.93 11100 13.93 down down correct
QNST.US QuinStreet Inc 20260106 0 14.59 15.28 14.5 15.28 708432 15.28 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260106 0 28.5 28.68 28.46 28.59 96300 27.962 up up correct
QRHC.US Quest Resource Holding Corporation 20260106 0 1.875 1.9791 1.8501 1.94 20026 1.94 up up correct
QRVO.US Qorvo Inc 20260106 0 87.87 89.3704 87.525 88.12 1113342 88.12 up up correct
QSI.US Quantum 20260106 0 1.26 1.34 1.26 1.28 7655044 1.28 up up correct
QSIAW.US Quantum 20260106 0 0.24 0.24 0.21 0.2389 6264 0.2389 down down correct
QTRX.US Quanterix Corporation 20260106 0 6.42 6.72 6.395 6.55 412500 6.55 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260106 0 11.96 12.26 11.46 12.14 20714580 12.14 up up correct
QUIK.US QuickLogic Corporation 20260106 0 6.87 7.32 6.82 7.27 198102 7.27 up up correct
QURE.US uniQure N.V 20260106 0 22.47 23.3 22.25 22.31 1296947 22.31 down down correct
RAIL.US FreightCar America Inc 20260106 0 10.9 11.075 10.44 10.79 179866 10.79 down down correct
RAIN.US Rain Therapeutics Inc 20260106 0 4.08 4.29 3.69 3.81 91493 3.81 down down correct
RAND.US Rand Capital Corporation 20260106 0 11.17 11.52 11.17 11.21 9707 10.9448 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260106 0 1.34 1.42 1.32 1.38 1147200 1.38 up down incorrect
RAPT.US RAPT Therapeutics Inc 20260106 0 29.82 32.105 29.77 30.83 288200 30.83 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260106 0 22.94 23.16 22.07 22.54 3744674 22.54 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20260106 0 3.2 3.2 3.125 3.13 17399 3.13 down up incorrect
RBB.US RBB Bancorp 20260106 0 20.75 21.06 20.52 20.83 50970 20.6677 up up correct
RBBN.US Ribbon Communications Inc 20260106 0 2.85 2.87 2.8 2.83 694200 2.83 down down correct
RBCAA.US Republic Bancorp Inc 20260106 0 68.08 68.89 67.13 68.59 42122 68.59 up up correct
RBCN.US Rubicon Technology Inc 20260106 0 2.94 2.94 2.94 2.94 0 2.94
RBKB.US Rhinebeck Bancorp Inc 20260106 0 12.01 12.098 11.9 11.99 7641 11.99 down up incorrect
RCAT.US Red Cat Holdings Inc 20260106 0 10.81 11.17 10.6 10.82 12197700 10.82 up down incorrect
RCEL.US AVITA Medical Inc 20260106 0 3.42 3.47 3.32 3.42 215000 3.42
RCIAX.US Resource Credit Income Fund Class A Shar 20260106 0 9.18 9.18 9.18 9.18 0 9.18
RCICX.US Resource Credit Income Fund Class C 20260106 0 9.31 9.31 9.31 9.31 0 9.31
RCIIX.US Resource Credit Income Fund Class I Shar 20260106 0 9.18 9.18 9.18 9.18 0 9.18
RCILX.US RCILX 20260106 0 9.19 9.19 9.19 9.19 0 9.19
RCIWX.US Resource Credit Income Fund Class W Shar 20260106 0 9.17 9.17 9.17 9.17 0 9.17
RCKT.US Rocket Pharmaceuticals Inc 20260106 0 3.57 3.67 3.505 3.54 1777114 3.54 down down correct
RCKY.US Rocky Brands Inc 20260106 0 29.18 29.18 28.59 29.06 37516 28.9603 down down correct
RCMT.US RCM Technologies Inc 20260106 0 19.97 20.315 19.82 20.13 18147 20.13 up up correct
RCON.US Recon Technology Ltd 20260106 0 1.6 1.62 1.5405 1.62 6860 1.62 up up correct
RDCM.US RADCOM Ltd 20260106 0 13.01 13.1 12.86 13 19600 13 down down correct
RDHL.US RedHill Biopharma Ltd 20260106 0 1.34 1.41 1.3 1.37 715012 1.37 up up correct
RDI.US Reading International Inc 20260106 0 1.07 1.0801 1.03 1.07 14007 1.07
RDIB.US Reading International Inc 20260106 0 11.09 11.62 11 11.49 15209 11.49 up up correct
RDNT.US RadNet Inc 20260106 0 73.93 78.26 73.26 77.36 949493 77.36 up up correct
RDVT.US Red Violet Inc 20260106 0 53.03 53.625 52.0198 52.43 95945 52.43 down down correct
RDWR.US Radware Ltd 20260106 0 24.18 24.3899 23.805 24.05 291490 24.05 down up incorrect
REAL.US The RealReal Inc 20260106 0 15.67 16.715 15.445 16.37 2976262 16.37 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260106 0 3.735 3.79 3.67 3.69 1053597 3.69 down up incorrect
REE.US REE Automotive Ltd. 20260106 0 0.733 0.841 0.73 0.7849 78928 0.7849 up down incorrect
REED.US Reed's Inc 20260106 0 2.14 2.24 2.09 2.13 13400 2.13 down up incorrect
REFR.US Research Frontiers Incorporated 20260106 0 1.31 1.35 1.31 1.32 22567 1.32 up up correct
REG.US Regency Centers Corporation 20260106 0 68.13 69.67 68.11 69.62 1112100 68.9475 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260106 0 764.35 787.66 763.2 776.54 935000 775.607 up up correct
REKR.US Rekor Systems Inc 20260106 0 1.615 1.62 1.51 1.55 2732600 1.55 down up incorrect
RELI.US Reliance Global Group Inc 20260106 0 0.5559 0.6142 0.5401 0.6081 240636 0.6081 up down incorrect
RELIW.US Reliance Global Group Inc 20260106 0 0.0021 0.0138 0.0017 0.0101 54318 0.0101 up down incorrect
RELL.US Richardson Electronics Ltd 20260106 0 11.1 11.69 11.03 11.54 78320 11.4761 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20260106 0 13.11 13.51 13.01 13.48 3150011 13.48 up down incorrect
REPL.US Replimune Group Inc 20260106 0 8.36 8.55 8.31 8.45 982806 8.45 up down incorrect
RETO.US ReTo Eco 20260106 0 1.97 1.97 1.8101 1.94 18285 1.94 down down correct
REYN.US Reynolds Consumer Products Inc 20260106 0 22.64 23.06 22.64 22.99 815200 22.7631 up up correct
RFIL.US RF Industries Ltd 20260106 0 5.64 5.875 5.61 5.775 41876 5.775 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260106 0 27.5 35.68 27.23 33.03 1399100 33.03 up up correct
RGCO.US RGC Resources Inc 20260106 0 21.06 21.1879 20.96 21.09 15184 20.8826 up up correct
RGEN.US Repligen Corporation 20260106 0 169.44 175.77 169.355 172.26 696826 172.26 up up correct
RGLD.US Royal Gold Inc 20260106 0 231.22 244.86 231.22 244.4 1217737 244.4 up up correct
RGNX.US REGENXBIO Inc 20260106 0 13.72 14.4 13.55 14.18 569227 14.18 up up correct
RGP.US Resources Connection Inc 20260106 0 5.17 5.25 5.08 5.22 381000 5.1261 up up correct
RIBT.US RiceBran Technologies 20260106 0 0.0001 0.0001 0.0001 0.0001 1510 0.0001
RICK.US RCI Hospitality Holdings Inc 20260106 0 23.71 24.37 23.71 24.3 74900 24.3 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260106 0 41.5 43.46 41.35 43.28 423145 43.28 up up correct
RILY.US B. Riley Financial Inc 20260106 0 5.35 5.71 5.17 5.64 532400 5.64 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260106 0 24.778 24.778 24.5801 24.6 21325 24.26 down down correct
RILYN.US B. Riley Financial Inc 20260106 0 21.98 22.25 21.7 22.14 20200 21.7571 up up correct
RILYP.US B. Riley Financial Inc 20260106 0 5.26 5.66 5 5.64 29917 5.64 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260106 0 14.31 14.99 14.31 14.85 25300 14.5202 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260106 0 12.11 12.95 12.11 12.49 49502 12.2183 up up correct
RIOT.US Riot Blockchain Inc 20260106 0 14.79 15.25 14.38 14.98 14039800 14.98 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260106 0 19.64 20.1 18.88 19.53 34687800 19.53 down down correct
RKDA.US Arcadia Biosciences Inc 20260106 0 2.08 2.232 2.01 2.13 18700 2.13 up up correct
RKLB.US Rocket Lab USA Inc. 20260106 0 77.76 86.25 74.05 86.03 43669700 86.03 up up correct
RLAY.US Relay Therapeutics Inc 20260106 0 7.82 8.285 7.73 8.17 2080134 8.17 up up correct
RLMD.US Relmada Therapeutics Inc 20260106 0 4.23 4.27 4.045 4.08 380419 4.08 down down correct
RLYB.US Rallybio Corporation Common Stock 20260106 0 0.6844 0.724 0.6757 0.6789 12384 5.4312 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260106 0 13.99 14.01 13.93 13.96 12800 13.8111 down down correct
RMBS.US Rambus Inc 20260106 0 98.12 98.985 93.4125 97 1985652 97 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260106 0 1.88 1.93 1.85 1.92 21682 1.92 up up correct
RMNI.US Rimini Street Inc 20260106 0 3.82 3.91 3.75 3.9 172534 3.9 up up correct
RMR.US The RMR Group Inc 20260106 0 15.25 15.9 15.165 15.78 244460 15.3376 up up correct
RMTI.US Rockwell Medical Inc 20260106 0 0.9865 0.99 0.92 0.9257 122444 0.9257 down down correct
RNA.US Avidity Biosciences Inc 20260106 0 72.05 72.32 72.03 72.25 2767007 72.25 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260106 0 7.21 8.2 6.5 7.36 2268501 7.36 up up correct
RNST.US Renasant Corporation 20260106 0 35.78 36.305 35.7 36.14 540363 36.14 up up correct
RNW.US Renew Energy Global PLC 20260106 0 5.78 5.78 5.67 5.72 938257 5.72 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260106 0 0.011 0.011 0.007 0.008 70600 0.008 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260106 0 0.968 1.06 0.95 1.02 495400 1.02 up up correct
ROAD.US Construction Partners Inc 20260106 0 112.84 115.55 107.98 115.33 536464 115.33 up up correct
ROCK.US Gibraltar Industries Inc 20260106 0 50.57 51.06 49.695 50.5 377717 50.5 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260106 0 21.47 21.88 21.4 21.61 6105600 21.61 up up correct
ROKU.US Roku Inc 20260106 0 114.95 115.225 111.14 113.28 2658671 113.28 down down correct
ROOT.US Root Inc 20260106 0 71.64 74.65 70.045 74.25 295200 74.25 up up correct
ROST.US Ross Stores Inc 20260106 0 185.88 189.58 185.37 187.53 2843744 187.1323 up up correct
RPAY.US Repay Holdings Corporation 20260106 0 3.63 3.67 3.59 3.64 528746 3.64 up up correct
RPD.US Rapid7 Inc 20260106 0 14.01 14.44 13.98 14.36 875115 14.36 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260106 0 3.05 3.4 3.05 3.38 197367 3.38 up up correct
RPRX.US Royalty Pharma plc 20260106 0 39.68 40.96 39.68 40.65 5400479 40.4382 up up correct
RPTX.US Repare Therapeutics Inc 20260106 0 2.57 2.58 2.55 2.57 1427609 2.57
RRBI.US Red River Bancshares Inc 20260106 0 71.91 72.85 71.513 72.56 33800 72.3511 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260106 0 4.11 4.37 4.08 4.15 296816 4.15 up up correct
RRR.US Red Rock Resorts Inc 20260106 0 61.87 62.37 61.58 62.09 364100 61.1504 up up correct
RSSS.US Research Solutions Inc 20260106 0 2.9 2.9 2.72 2.73 136902 2.73 down down correct
RSVR.US Reservoir Media Inc 20260106 0 7.43 7.46 7.335 7.38 60786 7.38 down down correct
RSVRW.US Reservoir Media Management Inc 20260106 0 0.18 0.294 0.18 0.294 300 0.294 up up correct
RUN.US Sunrun Inc 20260106 0 18.3 18.75 17.45 18.3 7846858 18.3
RUSHA.US Rush Enterprises Inc 20260106 0 55.52 57.175 55.13 56.76 603886 56.611 up down incorrect
RUSHB.US Rush Enterprises Inc 20260106 0 55.3 56.65 55.3 56.63 19879 56.4657 up down incorrect
RVMD.US Revolution Medicines Inc 20260106 0 78.51 80.392 77.76 79.85 2224800 79.85 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260106 0 0.3331 0.3501 0.322 0.3231 272343 6.462 down down correct
RVSB.US Riverview Bancorp Inc 20260106 0 5.15 5.15 5.0101 5.09 74845 5.09 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260106 0 9.23 9.3 9.1 9.28 383682 8.8914 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260106 0 4.36 4.66 4.35 4.55 23178029 4.55 up up correct
RXST.US RxSight Inc. Common Stock 20260106 0 10.4 10.51 9.7 9.99 1000281 9.99 down down correct
RXT.US Rackspace Technology Inc 20260106 0 1.01 1.06 1 1.03 936092 1.03 up up correct
RYAAY.US Ryanair Holdings plc 20260106 0 72.78 72.93 71.475 71.57 1581969 71.0986 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260106 0 101.25 101.5 97.38 99.42 748185 99.42 down down correct
RZB.US Reinsurance Group of America Incorporated 20260106 0 24.93 24.94 24.83 24.9 12188 24.5465 down down correct
RZLT.US Rezolute Inc 20260106 0 2.01 2.015 1.87 1.91 4935667 1.91 down down correct
SABR.US Sabre Corporation 20260106 0 1.38 1.405 1.36 1.37 2780698 1.37 down down correct
SABS.US SAB Biotherapeutics Inc 20260106 0 3.75 3.78 3.595 3.62 65166 3.62 down down correct
SABSW.US SAB Biotherapeutics Inc 20260106 0 0.0262 0.038 0.0262 0.038 2200 0.038 up up correct
SAFT.US Safety Insurance Group Inc 20260106 0 75.13 75.42 74.515 75.2 62796 74.3088 up up correct
SAIA.US Saia Inc 20260106 0 357.94 368.4 357.44 365.62 870426 365.62 up up correct
SALM.US Salem Media Group Inc 20260106 0 0.4 0.4699 0.4 0.424 18831 0.424 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260106 0 15.56 16.01 15.505 15.58 46134 15.3537 up up correct
SANA.US Sana Biotechnology Inc 20260106 0 4.06 4.48 4.05 4.36 3344695 4.36 up up correct
SANM.US Sanmina Corporation 20260106 0 152.56 156.67 144 154.95 845714 154.95 up up correct
SANW.US S&W Seed Company 20260106 0 0.1 0.159 0.07 0.127 43660 0.127 up down incorrect
SATS.US EchoStar Corporation 20260106 0 110.3 117.15 107.59 116.06 8134000 116.06 up down incorrect
SAVA.US Cassava Sciences Inc 20260106 0 2.1 2.15 2.07 2.12 553782 2.12 up up correct
SBAC.US SBA Communications Corporation 20260106 0 189.54 191.03 187.64 188.12 714900 186.8471 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260106 0 32.33 32.95 32.2 32.54 559500 32.335 up up correct
SBET.US Sharplink Gaming Ltd 20260106 0 10.45 10.72 10.07 10.34 7443400 10.34 down down correct
SBFG.US SB Financial Group Inc 20260106 0 21.85 21.9 21.39 21.6 9422 21.4413 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260106 0 15.24 15.35 15.04 15.09 358773 14.8358 down down correct
SBLK.US Star Bulk Carriers Corp 20260106 0 19.61 20.7 19.58 20.4 2313800 20.081 up up correct
SBNY.US Signature Bank 20260106 0 0.85 1.2 0.81 1.2 3255 1.2 up up correct
SBRA.US Sabra Health Care REIT Inc 20260106 0 19.08 19.5375 19.01 19.47 2652332 19.1816 up up correct
SBSI.US Southside Bancshares Inc 20260106 0 30.57 30.92 30.46 30.88 114400 30.5421 up up correct
SBUX.US Starbucks Corporation 20260106 0 86.56 90.64 86.36 89.46 11351100 88.8868 up up correct
SCHL.US Scholastic Corporation 20260106 0 30.4 31.98 30.2 31.84 436046 31.6609 up up correct
SCKT.US Socket Mobile Inc 20260106 0 1.05 1.05 1.02 1.03 16800 1.03 down down correct
SCOR.US comScore Inc 20260106 0 6.82 7 6.7001 6.76 13818 6.76 down down correct
SCPS.US Scopus BioPharma Inc 20260106 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260106 0 39.13 39.59 38.69 39.48 137669 39.48 up up correct
SCVL.US Shoe Carnival Inc 20260106 0 17.6 18.45 17.565 18.4 571728 18.2557 up up correct
SCYX.US SCYNEXIS Inc 20260106 0 0.635 0.655 0.6312 0.6414 131385 0.6414 up up correct
SDGR.US Schrödinger Inc 20260106 0 18.72 19.58 18.565 18.79 1178309 18.79 up up correct
SEAC.US SeaChange International Inc 20260106 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260106 0 7.48 7.73 7.14 7.47 82700 7.47 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260106 0 0.054 0.054 0.054 0.054 0 0.054
SEDG.US SolarEdge Technologies Inc 20260106 0 31.82 32.25 30.3154 30.775 2647242 30.775 down down correct
SEED.US Origin Agritech Limited 20260106 0 1.14 1.16 1.11 1.11 14400 1.11 down down correct
SEER.US Seer Inc 20260106 0 1.86 1.87 1.83 1.83 106129 1.83 down up incorrect
SEIC.US SEI Investments Company 20260106 0 86.95 88.245 85.66 88.01 620245 88.01 up up correct
SELF.US Global Self Storage Inc 20260106 0 5.12 5.13 5.06 5.08 19709 5.08 down down correct
SENEA.US Seneca Foods Corporation 20260106 0 109.78 111.39 108.65 111.05 44599 111.05 up up correct
SENEB.US Seneca Foods Corporation 20260106 0 109.8 109.8 109.8 109.8 400 109.8
SERA.US Sera Prognostics Inc. Class A Common Stock 20260106 0 3 3.17 2.96 2.96 34137 2.96 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260106 0 43.57 43.57 43.31 43.51 3441 43.303 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20260106 0 72.94 74.875 72.94 74.54 267791 74.54 up down incorrect
SFIX.US Stitch Fix Inc 20260106 0 4.87 5.2 4.79 5.18 2756197 5.18 up down incorrect
SFM.US Sprouts Farmers Market Inc 20260106 0 79.99 80.19 76.57 77 3711073 77 down down correct
SFNC.US Simmons First National Corporation 20260106 0 18.97 19.25 18.88 19.22 1044700 19.0014 up up correct
SFST.US Southern First Bancshares Inc 20260106 0 52.8 52.95 51.56 52.64 38128 52.64 down down correct
SGA.US Saga Communications Inc 20260106 0 11.29 11.4389 11.29 11.29 2572 11.0685
SGBX.US SG Blocks Inc 20260106 0 2.03 2.15 2.02 2.05 294864 2.05 up up correct
SGC.US Superior Group of Companies Inc 20260106 0 9.67 9.78 9.445 9.52 52939 9.3921 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260106 0 7.61 7.675 7.3942 7.47 197722 7.47 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260106 0 15.68 16.6 15.63 16.23 3788700 16.23 up up correct
SGMO.US Sangamo Therapeutics Inc 20260106 0 0.44 0.4587 0.4368 0.4441 3176947 0.4441 up up correct
SGRP.US SPAR Group Inc 20260106 0 0.91 0.916 0.89 0.9101 37910 0.9101 up up correct
SGRY.US Surgery Partners Inc 20260106 0 15.23 15.61 15.17 15.6 1353269 15.6 up up correct
SHBI.US Shore Bancshares Inc 20260106 0 17.6 17.76 17.53 17.72 119622 17.6057 up down incorrect
SHC.US Sotera Health Company 20260106 0 18.3 18.89 18.3 18.73 2420100 18.73 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20260106 0 11.22 11.59 11.22 11.57 232383 11.57 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260106 0 9.19 9.6 9.19 9.49 184598 9.49 up up correct
SHLS.US Shoals Technologies Group Inc 20260106 0 8.89 9.47 8.88 9.24 3450000 9.24 up up correct
SHO.US PI 20260106 0 19.555 19.555 19.2001 19.2001 399 19.2001 down down correct
SHOO.US Steven Madden Ltd 20260106 0 43.58 44.26 43.29 43.87 988900 43.6034 up up correct
SIBN.US SI 20260106 0 19.87 20.51 19.835 20.4 436515 20.4 up up correct
SIEB.US Siebert Financial Corp 20260106 0 3.66 3.7 3.57 3.57 16550 3.57 down down correct
SIFY.US Sify Technologies Limited 20260106 0 12.42 12.8 12.28 12.55 28600 12.55 up up correct
SIGA.US SIGA Technologies Inc 20260106 0 6.39 6.71 6.2826 6.66 463718 6.66 up up correct
SIGI.US Selective Insurance Group Inc 20260106 0 84.44 84.91 83.48 84.21 417051 83.7974 down down correct
SIGIP.US Selective Insurance Group Inc 20260106 0 17 17 16.89 16.99 2700 16.7069 down down correct
SILC.US Silicom Ltd 20260106 0 15.554 15.79 15.2 15.2 9752 15.2 down down correct
SIMO.US Silicon Motion Technology Corporation 20260106 0 95.25 108 94.3522 105.21 1329277 104.8094 up up correct
SINT.US Sintx Technologies Inc 20260106 0 3.64 3.81 3.64 3.73 32000 3.73 up up correct
SIRI.US Sirius XM Holdings Inc 20260106 0 21.09 21.65 20.87 21.62 5133400 21.3465 up up correct
SISI.US Shineco Inc 20260106 0 0.189 0.189 0.189 0.189 200 0.189
SITM.US SiTime Corporation 20260106 0 334 345.02 324.21 344.75 333500 344.75 up up correct
SJ.US Scienjoy Holding Corporation 20260106 0 0.74 0.8 0.7002 0.785 92127 0.785 up up correct
SKIN.US The Beauty Health Company 20260106 0 1.42 1.48 1.415 1.47 484368 1.47 up up correct
SKYT.US SkyWater Technology Inc 20260106 0 25.16 28.73 24.6 28.28 4554465 28.28 up up correct
SKYW.US SkyWest Inc 20260106 0 103.13 103.18 100.6825 101.43 280173 101.43 down down correct
SLAB.US Silicon Laboratories Inc 20260106 0 138.12 148.5 135.2501 148.5 421087 148.5 up up correct
SLDB.US Solid Biosciences Inc 20260106 0 5.31 5.53 5.27 5.49 1126594 5.49 up up correct
SLGL.US Sol 20260106 0 44.98 45.96 44.745 45.96 7800 45.96 up up correct
SLGN.US Silgan Holdings Inc 20260106 0 41.37 42 41.33 41.92 1001800 41.92 up up correct
SLM.US SLM Corporation 20260106 0 27.75 28.23 27.48 28.16 2500300 27.9736 up up correct
SLMBP.US SLM Corporation 20260106 0 73.56 73.9999 73.36 73.67 5973 72.2719 up up correct
SLN.US Silence Therapeutics plc 20260106 0 5.91 6.045 5.7 5.73 278576 5.73 down down correct
SLNG.US Stabilis Solutions Inc 20260106 0 4.43 4.65 4.4 4.4 3000 4.4 down down correct
SLNH.US Soluna Holdings Inc 20260106 0 1.7 1.81 1.59 1.78 5231960 1.78 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260106 0 10.45 11.36 10.04 10.22 49000 10.22 down down correct
SLNO.US Soleno Therapeutics Inc 20260106 0 45 46.989 44.69 46.14 1462023 46.14 up up correct
SLP.US Simulations Plus Inc 20260106 0 19.2 19.78 18.65 19.27 375157 19.27 up up correct
SLRC.US SLR Investment Corp 20260106 0 15.54 15.54 15.335 15.41 184045 14.9657 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20260106 0 0.5189 0.6587 0.5153 0.65 717964 0.65 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260106 0 4.98 5.05 3.62 4.1 27026490 4.1 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260106 0 25.6386 25.6386 25.6386 25.6386 7 25.6386
SMBC.US Southern Missouri Bancorp Inc 20260106 0 59.59 60.785 59.06 59.8 54207 59.5691 up up correct
SMBK.US SmartFinancial Inc 20260106 0 36.69 37.0599 36.21 37 127328 36.9288 up up correct
SMCI.US Super Micro Computer Inc 20260106 0 30.645 30.66 29.43 30.54 29127520 30.54 down up incorrect
SMID.US Smith 20260106 0 35.91 36.2988 34.25 34.475 15929 34.475 down up incorrect
SMIT.US Schmitt Industries Inc 20260106 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMLR.US Semler Scientific Inc. Common Stock 20260106 0 21.53 22 20.18 21.26 575951 21.26 down down correct
SMMT.US Summit Therapeutics Inc 20260106 0 17.5 19 17.46 18.66 4115800 18.66 up down incorrect
SMPL.US The Simply Good Foods Company 20260106 0 18.86 19.265 18.71 19.15 1762800 19.15 up down incorrect
SMSI.US Smith Micro Software Inc 20260106 0 0.59 0.6449 0.59 0.6277 282668 0.6277 up down incorrect
SMTC.US Semtech Corporation 20260106 0 74.45 77.74 73.42 77.44 1097611 77.44 up up correct
SMTI.US Sanara MedTech Inc 20260106 0 23.76 25.06 23.76 24.88 43000 24.88 up up correct
SNAX.US Stryve Foods Inc 20260106 0 0.003 0.003 0.003 0.003 1400 0.003
SNBR.US Sleep Number Corporation 20260106 0 7.73 7.84 6.99 7.47 781357 7.47 down down correct
SNCR.US Synchronoss Technologies Inc 20260106 0 8.53 8.66 8.53 8.65 156800 8.65 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260106 0 15.03 15.465 14.815 15.37 1023376 15.37 up up correct
SND.US Smart Sand Inc 20260106 0 4.258 4.258 3.72 3.81 499634 3.81 down down correct
SNDL.US Sundial Growers Inc 20260106 0 1.72 1.74 1.67 1.68 1257500 1.68 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260106 0 20 20.59 19.77 20.34 1426566 20.34 up up correct
SNES.US SenesTech Inc 20260106 0 2.24 2.32 2.2001 2.26 30970 2.26 up up correct
SNEX.US StoneX Group Inc 20260106 0 100.87 102.38 99.34 102.37 251093 102.37 up up correct
SNFCA.US Security National Financial Corporation 20260106 0 8.73 8.86 8.58 8.79 33128 8.79 up up correct
SNGX.US Soligenix Inc 20260106 0 1.44 1.4722 1.395 1.41 181550 1.41 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260106 0 3.74 3.86 3.74 3.8 15900 3.8 up up correct
SNPS.US Synopsys Inc 20260106 0 495.6 509.47 494.045 508.77 1848087 508.77 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260106 0 37.665 39.62 37.55 39.6 16600 39.6 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20260106 0 9.3 11.07 9.3 10.88 59235 10.88 up down incorrect
SNT.US Senstar Technologies Ltd. 20260106 0 4.48 4.63 4.04 4.07 397101 4.07 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260106 0 2.01 2.06 1.95 2.02 7800 2.02 up up correct
SNY.US Sanofi 20260106 0 48.13 48.68 47.56 48.17 4269700 48.17 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260106 0 29.23 29.3 26.03 26.98 120271300 26.98 down down correct
SOHO.US Sotherly Hotels Inc 20260106 0 2.14 2.15 2.14 2.14 55365 2.14
SOHOB.US Sotherly Hotels Inc 20260106 0 16.983 17.02 16.97 17.02 2400 17.02 up down incorrect
SOHON.US Sotherly Hotels Inc 20260106 0 15.229 15.28 15.15 15.17 11500 15.17 down up incorrect
SOHOO.US Sotherly Hotels Inc 20260106 0 17.416 17.45 17.4 17.44 5600 17.44 up down incorrect
SOHU.US Sohu.com Limited 20260106 0 16 16.61 16 16.52 64772 16.52 up down incorrect
SONM.US Sonim Technologies Inc 20260106 0 3.1 3.27 2.81 2.885 63806 2.885 down down correct
SONO.US Sonos Inc 20260106 0 17.86 18.04 16.87 17.04 1873782 17.04 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260106 0 2.51 3.26 2.5 3.14 7756000 3.14 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260106 0 4.6 4.91 4.57 4.8 127559 4.8 up up correct
SOTK.US Sono 20260106 0 4.05 4.43 4 4.09 66710 4.09 up up correct
SPCB.US SuperCom Ltd 20260106 0 8.64 9.085 8.32 8.69 180600 8.69 up up correct
SPFI.US South Plains Financial Inc 20260106 0 38.7 38.99 38.25 38.81 98400 38.6516 up up correct
SPOK.US Spok Holdings Inc 20260106 0 12.95 13.0811 12.82 13.02 198645 13.02 up down incorrect
SPRB.US Spruce Biosciences Inc 20260106 0 82.14 86.81 80.11 80.57 48712 80.57 down down correct
SPRO.US Spero Therapeutics Inc 20260106 0 2.44 2.52 2.415 2.51 283155 2.51 up up correct
SPSC.US SPS Commerce Inc 20260106 0 89.89 91.635 89.55 91.47 308826 91.47 up up correct
SPT.US Sprout Social Inc 20260106 0 10.35 10.81 10.19 10.76 784561 10.76 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260106 0 1.48 1.51 1.45 1.47 472922 1.47 down down correct
SPWR.US SunPower Corporation 20260106 0 1.63 1.65 1.59 1.63 617948 1.63
SQFT.US Presidio Property Trust Inc 20260106 0 3.62 3.69 3.3 3.69 11860 3.69 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260106 0 14.68 15.25 14.52 14.821 4800 14.821 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260106 0 23.07 23.25 21.96 21.98 3091300 21.98 down down correct
SRAX.US SRAX Inc 20260106 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260106 0 63.19 63.655 61.9 63.56 110755 63.1887 up up correct
SRNE.US Sorrento Therapeutics Inc 20260106 0 0.0005 0.01 0.0005 0.0026 208761 0.0026 up up correct
SRPT.US Sarepta Therapeutics Inc 20260106 0 21.14 22.55 21.14 22.35 3789439 22.35 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260106 0 55.53 55.53 55.53 55.53 0 55.53
SRRK.US Scholar Rock Holding Corporation 20260106 0 42.57 43.06 41.19 41.31 755471 41.31 down down correct
SRTS.US Sensus Healthcare Inc 20260106 0 4.5 4.6019 4.14 4.46 79965 4.46 down down correct
SRZN.US Surrozen Inc. Common Stock 20260106 0 18.95 20.125 18.13 19.67 78574 19.67 up up correct
SSB.US South State Corporation 20260106 0 95.18 97.16 95.13 97.12 690600 96.5732 up up correct
SSBI.US Summit State Bank 20260106 0 11.9501 12.025 11.9501 11.96 598 11.96 up up correct
SSKN.US STRATA Skin Sciences Inc 20260106 0 1.3 1.34 1.29 1.33 60000 1.33 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260106 0 87.62 88.83 87.22 88.69 1254400 88.3719 up down incorrect
SSP.US The E.W. Scripps Company 20260106 0 4 4.01 3.85 3.88 691179 3.88 down down correct
SSRM.US SSR Mining Inc 20260106 0 21.74 22.61 21.61 22.57 2892442 22.57 up up correct
SSSS.US SuRo Capital Corp 20260106 0 9.8 9.8899 9.68 9.79 111395 9.79 down down correct
SSTI.US ShotSpotter Inc 20260106 0 8.19 8.9 8.115 8.86 247566 8.86 up up correct
SSYS.US Stratasys Ltd 20260106 0 9.7 10.47 9.5223 10.33 1431040 10.33 up up correct
STAA.US STAAR Surgical Company 20260106 0 20 22.59 19.82 22.285 7301280 22.285 up up correct
STAB.US Statera Biopharma Inc 20260106 0 0.0001 0.0001 0.0001 0.0001 248 0.0001
STBA.US S&T Bancorp Inc 20260106 0 39.81 39.887 39.33 39.85 119482 39.5232 up up correct
STEP.US StepStone Group Inc 20260106 0 68.95 70.86 68.605 70.6 902700 70.1792 up up correct
STGW.US MDC Partners Inc 20260106 0 4.86 5.01 4.81 4.98 1357172 4.98 up up correct
STIM.US Neuronetics Inc 20260106 0 1.4 1.7 1.4 1.69 1842728 1.69 up up correct
STKL.US SunOpta Inc 20260106 0 3.63 3.6988 3.58 3.68 899615 3.68 up up correct
STKS.US The ONE Group Hospitality Inc 20260106 0 1.91 2.29 1.9099 2 155848 2 up up correct
STLD.US Steel Dynamics Inc 20260106 0 172.42 174.045 168.67 172.74 1674518 172.74 up up correct
STNE.US StoneCo Ltd 20260106 0 15.275 15.6 14.93 15.11 4873257 15.11 down down correct
STOK.US Stoke Therapeutics Inc 20260106 0 32.22 35.74 32.22 35.22 1189200 35.22 up up correct
STRA.US Strategic Education Inc 20260106 0 84.09 85.95 83.95 85.57 282700 84.9474 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260106 0 99.95 99.99 99.86 99.97 516300 97.1849 up up correct
STRL.US Sterling Construction Company Inc 20260106 0 328.18 329.5 304.46 317.41 457319 317.41 down down correct
STRO.US Sutro Biopharma Inc 20260106 0 10.78 11.52 10.78 11.52 67774 11.52 up down incorrect
STRR.US Star Equity Holdings Inc 20260106 0 11.1047 11.1047 10.8685 10.8719 1180 10.8719 down up incorrect
STRRP.US Star Equity Holdings Inc 20260106 0 9.13 9.275 9.13 9.275 1500 9.0499 up down incorrect
STRS.US Stratus Properties Inc 20260106 0 23.58 24.715 23.58 24.34 15241 24.34 up up correct
STRT.US Strattec Security Corporation 20260106 0 76.65 76.65 72.01 74.97 88279 74.97 down down correct
STTK.US Shattuck Labs Inc 20260106 0 3.96 4.09 3.88 3.98 575900 3.98 up up correct
STX.US Seagate Technology Holdings plc 20260106 0 290.9 331.9999 290.9 330.42 5563870 330.42 up down incorrect
SUNS.US SLR Senior Investment Corp 20260106 0 9.75 9.8 9.56 9.61 82800 9.61 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260106 0 49.18 49.535 47.8 49.26 650018 49.26 up up correct
SURG.US SurgePays Inc. Common Stock 20260106 0 1.7 1.716 1.65 1.71 74100 1.71 up up correct
SVA.US Sinovac Biotech Ltd 20260106 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260106 0 1.96 2.12 1.96 2.07 1504040 2.0599 up up correct
SVRA.US Savara Inc 20260106 0 5.77 5.83 5.495 5.54 2072475 5.54 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260106 0 0.02 0.02 0.02 0.02 17 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260106 0 1.8 1.88 1.76 1.79 37340 1.79 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260106 0 0.0555 0.0555 0.0555 0.0555 180 0.0555
SWBI.US Smith & Wesson Brands Inc 20260106 0 10.11 10.27 10.06 10.25 389300 10.25 up up correct
SWIM.US Latham Group Inc 20260106 0 6.4 6.44 6.25 6.28 866143 6.28 down down correct
SWKH.US SWK Holdings Corporation 20260106 0 17.25 17.41 17.25 17.3 9800 17.3 up down incorrect
SWKS.US Skyworks Solutions Inc 20260106 0 65.48 67.67 65.44 66.27 3650065 65.4829 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260106 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260106 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260106 0 1.74 1.91 1.61 1.69 3290 253.5 down down correct
SY.US So 20260106 0 2.77 2.77 2.56 2.64 776239 2.64 down down correct
SYBT.US Stock Yards Bancorp Inc 20260106 0 67.07 67.465 66.19 66.96 138203 66.96 down down correct
SYBX.US Synlogic Inc 20260106 0 1.24 1.27 1.17 1.19 6926 1.19 down down correct
SYNA.US Synaptics Incorporated 20260106 0 79.28 86.995 79.28 86.89 1144025 86.89 up up correct
SYPR.US Sypris Solutions Inc 20260106 0 2.31 2.435 2.31 2.37 42843 2.37 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260106 0 0.0002 0.0008 0.0002 0.0008 11780 0.0008 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260106 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260106 0 10.141 10.17 10.14 10.17 1500 10.17 up up correct
TACT.US TransAct Technologies Incorporated 20260106 0 3.86 3.86 3.67 3.81 10079 3.81 down down correct
TAIT.US Taitron Components Incorporated 20260106 0 1.22 1.235 1.2 1.235 35930 1.2047 up up correct
TAKMX.US TAKMX 20260106 0 8.32 8.32 8.32 8.32 0 8.32
TALK.US Talkspace Inc 20260106 0 3.65 3.93 3.645 3.92 1571892 3.92 up up correct
TALKW.US Talkspace Inc 20260106 0 0.0175 0.0335 0.0175 0.0321 220412 0.0321 up up correct
TANH.US Tantech Holdings Ltd 20260106 0 1.01 1.01 0.9602 0.9752 22782 0.9752 down down correct
TAOP.US Taoping Inc 20260106 0 1.41 1.41 1.25 1.34 6800 1.34 down down correct
TARA.US Protara Therapeutics Inc 20260106 0 5.39 5.465 5.03 5.12 1293566 5.12 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260106 0 79.91 82.31 78.8 79.88 433500 79.88 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260106 0 11.58 11.9 11.46 11.87 294900 11.87 up up correct
TATT.US TAT Technologies Ltd 20260106 0 50.17 52 49.61 51.87 273800 51.87 up up correct
TAYD.US Taylor Devices Inc 20260106 0 67.43 67.5 63.81 64.63 28900 64.63 down down correct
TBBK.US The Bancorp Inc 20260106 0 68.97 70.56 68.55 69.46 2055533 69.46 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260106 0 4.38 4.41 4.26 4.3 1173353 4.3 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260106 0 20.18 20.29 20.1 20.235 87300 20.0419 up down incorrect
TBLT.US ToughBuilt Industries Inc 20260106 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260106 0 18.34 18.69 18.05 18.3 500947 18.3 down down correct
TC.US TuanChe ADR 20260106 0 7.47 7.94 7.47 7.83 2800 7.83 up up correct
TCBI.US Texas Capital Bancshares Inc 20260106 0 93.79 95.38 93.2 95.08 304896 95.08 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260106 0 20.34 20.43 20.2 20.23 24300 19.9052 down down correct
TCBK.US TriCo Bancshares 20260106 0 47.35 48.16 46.98 48.06 106002 47.7013 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260106 0 17.6 17.6 17.6 17.6 0 17.5467
TCBX.US Third Coast Bancshares Inc. Common Stock 20260106 0 38 38.935 37.64 38.45 79080 38.45 up up correct
TCCO.US Technical Communications Corporation 20260106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260106 0 30.125 30.55 29.62 30.5 242108 30.5 up up correct
TCOM.US Trip.com Group Limited 20260106 0 77.06 77.605 76.06 76.1 1967480 76.1 down down correct
TCPC.US BlackRock TCP Capital Corp 20260106 0 5.58 5.59 5.41 5.49 695954 5.49 down up incorrect
TCRX.US Tscan Therapeutics Inc 20260106 0 1.03 1.15 1.03 1.14 816734 1.14 up down incorrect
TCX.US Tucows Inc 20260106 0 21.25 22.13 20.95 21.55 27271 21.55 up down incorrect
TDAC.US Trident Acquisitions Corp 20260106 0 10.49 10.49 10.49 10.49 0 10.49
TDACU.US Trident Acquisitions Corp 20260106 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260106 0 19.6 19.7 19.32 19.4 31375 19.4 down down correct
TDUP.US ThredUp Inc 20260106 0 6.39 6.39 6.135 6.3 1353889 6.3 down down correct
TEAM.US Atlassian Corporation Plc 20260106 0 152.67 161.18 150.5 158.36 2990456 158.36 up up correct
TECH.US Bio 20260106 0 63.61 66.48 62.63 65.28 2086274 65.1923 up up correct
TECTP.US Tectonic Financial Inc 20260106 0 10.35 10.35 9.83 10.14 99900 9.866 down up incorrect
TELA.US TELA Bio Inc 20260106 0 1.12 1.1638 1.08 1.135 121641 1.135 up down incorrect
TENB.US Tenable Holdings Inc 20260106 0 22.91 23.43 22.9 23.29 1371389 23.29 up up correct
TENX.US Tenax Therapeutics Inc 20260106 0 12.5 13.415 12.19 13.27 442166 13.27 up up correct
TER.US Teradyne Inc 20260106 0 220.95 229.66 219.62 228.84 3377900 228.7444 up up correct
TERN.US Terns Pharmaceuticals Inc 20260106 0 39.91 39.97 37.37 38.32 2279788 38.32 down down correct
TFC.US PR 20260106 0 19.57 19.57 19.47 19.51 112193 19.2125 down down correct
TFSL.US TFS Financial Corporation 20260106 0 13.7 13.92 13.655 13.86 568235 13.5756 up up correct
TGLS.US Tecnoglass Inc 20260106 0 51.42 51.64 49.44 50.77 487500 50.77 down down correct
TGTX.US TG Therapeutics Inc 20260106 0 29.76 29.905 28.9 29.41 2857991 29.41 down down correct
TH.US Target Hospitality Corp 20260106 0 8.06 8.25 7.97 8.04 401944 8.04 down up incorrect
THFF.US First Financial Corporation 20260106 0 60.59 60.91 60.03 60.91 50828 60.91 up up correct
THRM.US Gentherm Incorporated 20260106 0 37.44 38.575 37.14 38.51 168411 38.51 up up correct
THRY.US Thryv Holdings Inc 20260106 0 5.78 6.015 5.685 5.98 584306 5.98 up up correct
TIGO.US Millicom International Cellular S.A 20260106 0 57.57 57.64 56.325 56.6 1052300 55.7704 down down correct
TIGR.US UP Fintech Holding Limited 20260106 0 11.16 11.35 10.2009 10.44 7796603 10.44 down down correct
TIL.US Instil Bio Inc 20260106 0 6.275 7 5.67 6.66 2521072 6.66 up up correct
TILE.US Interface Inc 20260106 0 28.62 29.48 28.35 29.37 290306 29.37 up up correct
TIPT.US Tiptree Inc 20260106 0 17.96 17.96 17.7 17.74 161446 17.74 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20260106 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20260106 0 0.372 0.41 0.362 0.3812 56453 0.3812 up up correct
TITN.US Titan Machinery Inc 20260106 0 15.41 16.42 15.3899 16.22 242845 16.22 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260106 0 1.43 1.46 1.4 1.44 57900 1.44 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260106 0 3.96 4.25 3.83 4.19 148103 4.19 up up correct
TLF.US Tandy Leather Factory Inc 20260106 0 2.77 2.77 2.77 2.77 365 1.5996
TLIS.US Talis Biomedical Corporation 20260106 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260106 0 9.5 9.5608 8.81 9.26 7186491 9.26 down up incorrect
TLS.US Telos Corporation 20260106 0 5.1 5.32 5 5.29 1072594 5.29 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260106 0 1.51 1.53 1.44 1.48 179400 1.48 down up incorrect
TMC.US TMC the metals company Inc 20260106 0 7.325 7.6699 7.11 7.22 7588294 7.22 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260106 0 2.63 2.93 2.5859 2.92 1338454 2.92 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260106 0 1.47 1.66 1.41 1.455 243800 1.455 down down correct
TMDX.US TransMedics Group Inc 20260106 0 126.27 133.2 124.41 132.67 692700 132.67 up up correct
TMUS.US T 20260106 0 200.2 200.94 197.16 198.6 3240400 197.6496 down down correct
TNDM.US Tandem Diabetes Care Inc 20260106 0 23.27 23.95 22.99 23.54 1052678 23.54 up up correct
TNGX.US Bctg Acquisition Corp 20260106 0 8.89 9.69 8.89 9.67 1776870 9.67 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260106 0 15.2 15.5 14.95 15.36 534500 15.36 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260106 0 0.75 0.7625 0.7181 0.7449 2685151 0.7449 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260106 0 3.95 4.285 3.8 4.13 5636666 4.13 up up correct
TOIIW.US The Oncology Institute Inc 20260106 0 0.15 0.169 0.1475 0.169 2302 0.169 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260106 0 0.781 0.82 0.766 0.7788 28882 0.7788 down up incorrect
TOPS.US Top Ships Inc 20260106 0 5.12 5.28 5.01 5.18 6000 5.18 up down incorrect
TOUR.US Tuniu Corporation 20260106 0 0.714 0.743 0.7085 0.72 63755 0.72 up down incorrect
TOWN.US TowneBank 20260106 0 33.81 34.6 33.57 34.39 444576 34.39 up up correct
TPST.US Tempest Therapeutics Inc 20260106 0 2.82 2.91 2.75 2.82 72698 2.82
TRDA.US Entrada Therapeutics Inc. Common Stock 20260106 0 10.49 10.63 9.87 10.08 238154 10.08 down up incorrect
TREE.US LendingTree Inc 20260106 0 54.26 54.32 53.24 54.16 105002 54.16 down up incorrect
TRIB.US Trinity Biotech plc 20260106 0 0.75 0.77 0.74 0.76 359800 0.76 up up correct
TRIL.US Trillium Therapeutics Inc 20260106 0 20.19 20.19 20.1 20.155 1100 20.155 down down correct
TRIN.US Trinity Capital Inc 20260106 0 15.39 15.47 15.16 15.47 1079600 14.9661 up up correct
TRIP.US TripAdvisor Inc 20260106 0 14.75 14.88 14.57 14.7 1582696 14.7 down down correct
TRMB.US Trimble Inc 20260106 0 79 81.58 78.62 81.55 1288670 81.55 up up correct
TRMD.US TORM plc 20260106 0 20.08 20.76 20.08 20.47 529100 19.9438 up up correct
TRMK.US Trustmark Corporation 20260106 0 39.83 40.52 39.69 40.25 449676 40.0238 up up correct
TRNS.US Transcat Inc 20260106 0 61.98 62.465 60.57 60.69 88487 60.69 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260106 0 1.81 1.84 1.53 1.68 2313500 1.68 down down correct
TROO.US TROOPS Inc 20260106 0 3.96 3.99 3.55 3.77 613700 3.77 down down correct
TROW.US T. Rowe Price Group Inc 20260106 0 106.63 109.315 106.53 109.01 1667006 109.01 up up correct
TRS.US TriMas Corporation 20260106 0 36.66 36.69 35.02 35.48 594500 35.4427 down down correct
TRST.US TrustCo Bank Corp NY 20260106 0 41.3 41.49 40.96 41.43 92257 41.0727 up down incorrect
TRTN.US PE 20260106 0 19.67 19.78 19.4 19.78 6986 19.4328 up down incorrect
TRUE.US TrueCar Inc 20260106 0 2.31 2.3175 2.3 2.31 656123 2.31
TRUP.US Trupanion Inc 20260106 0 36.06 36.57 34.46 36.5 738712 36.5 up down incorrect
TRVG.US trivago N.V 20260106 0 2.8 2.86 2.785 2.86 22108 2.86 up up correct
TRVI.US Trevi Therapeutics Inc 20260106 0 11.39 11.807 10.58 10.98 2044930 10.98 down down correct
TRVN.US Trevena Inc 20260106 0 0.012 0.012 0.012 0.012 500 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260106 0 31.1 33.51 30.31 31.68 186706 31.68 up up correct
TSBK.US Timberland Bancorp Inc 20260106 0 36.05 36.38 35.575 36 17058 35.7346 down up incorrect
TSCO.US Tractor Supply Company 20260106 0 49.56 50.65 49.34 50.31 7469200 50.0859 up up correct
TSEM.US Tower Semiconductor Ltd 20260106 0 120.86 124.01 118.02 122.28 1740473 122.28 up up correct
TSHA.US Taysha Gene Therapies Inc 20260106 0 4.89 5.3 4.8 5.26 3777113 5.26 up up correct
TSLA.US Tesla Inc 20260106 0 446.38 448.25 428.78 432.96 89093800 432.96 down down correct
TTD.US The Trade Desk Inc 20260106 0 40.11 40.9 39.505 39.74 12163470 39.74 down down correct
TTEC.US TTEC Holdings Inc 20260106 0 3.61 3.63 3.475 3.59 181124 3.59 down down correct
TTEK.US Tetra Tech Inc 20260106 0 34.73 34.92 34.32 34.77 1946200 34.7141 up up correct
TTGT.US TechTarget Inc 20260106 0 5.39 5.55 5.33 5.52 275500 5.52 up down incorrect
TTMI.US TTM Technologies Inc 20260106 0 68.07 71.1 65.1965 70.45 2200378 70.45 up down incorrect
TTOO.US T2 Biosystems Inc 20260106 0 0.005 0.005 0.003 0.003 26100 0.003 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260106 0 3.65 3.92 3.52 3.9 122704 3.9 up up correct
TTWO.US Take 20260106 0 257.29 257.8 253.58 254.35 922213 254.35 down down correct
TUSK.US Mammoth Energy Services Inc 20260106 0 1.94 2.005 1.92 1.96 490044 1.96 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260106 0 10.99 10.99 10.99 10.99 0 10.99
TVACW.US Thayer Ventures Acquisition Corporation 20260106 0 0.9 0.9 0.8999 0.9 1394 0.9
TVTX.US Travere Therapeutics Inc 20260106 0 37.75 38.235 34.5 35.8 2765700 35.8 down down correct
TW.US Tradeweb Markets Inc 20260106 0 110.5 111.885 110.365 110.72 1804000 110.5942 up up correct
TWIN.US Twin Disc Incorporated 20260106 0 16.86 16.86 15.935 16.77 35359 16.7329 down down correct
TWST.US Twist Bioscience Corporation 20260106 0 34.57 37.47 34.5 36.87 2016899 36.87 up up correct
TXG.US 10x Genomics Inc 20260106 0 18.33 19.41 18.21 19.31 3404000 19.31 up up correct
TXMD.US TherapeuticsMD Inc 20260106 0 1.78 2.15 1.72 2.04 411800 2.04 up up correct
TXN.US Texas Instruments Incorporated 20260106 0 180.09 192.92 180.09 192.1 13219400 190.8542 up up correct
TXRH.US Texas Roadhouse Inc 20260106 0 173.72 179.65 173.2377 177.96 928239 177.96 up up correct
TYRA.US Tyra Biosciences Inc 20260106 0 26.25 27.02 25.88 26.4 482615 26.4 up up correct
TZOO.US Travelzoo 20260106 0 7.11 7.11 6.8 6.85 108599 6.85 down down correct
UAL.US United Airlines Holdings Inc 20260106 0 114.95 118.7 114.1 117.53 5437100 117.53 up up correct
UBCP.US United Bancorp Inc 20260106 0 14.505 14.5278 14.2201 14.27 4341 13.9357 down down correct
UBFO.US United Security Bancshares 20260106 0 10.06 10.14 9.98 10.12 36295 10.12 up up correct
UBSI.US United Bankshares Inc 20260106 0 38.82 39.37 38.3 39.3 713800 38.9197 up up correct
UCL.US uCloudlink Group Inc 20260106 0 1.815 1.9 1.65 1.65 13183 1.65 down down correct
UCTT.US Ultra Clean Holdings Inc 20260106 0 29.91 31.97 29.91 31.75 1196898 31.75 up up correct
UDMY.US Udemy Inc. Common Stock 20260106 0 5.53 5.73 5.49 5.72 1866425 5.72 up up correct
UEIC.US Universal Electronics Inc 20260106 0 3.677 3.73 3.61 3.63 63384 3.63 down up incorrect
UFCS.US United Fire Group Inc 20260106 0 36.1 36.215 35.13 35.78 133772 35.5919 down down correct
UFPI.US UFP Industries Inc 20260106 0 93.07 95.79 92.65 94.87 368300 94.5381 up up correct
UFPT.US UFP Technologies Inc 20260106 0 235.46 248.17 234.64 245.88 180090 245.88 up up correct
UG.US United 20260106 0 6.17 6.2349 6.14 6.2 4142 5.9832 up up correct
UGRO.US urban 20260106 0 0.286 0.305 0.279 0.293 23056 7.325 up up correct
UHAL.US AMERCO 20260106 0 52.86 53.62 52.67 53.37 171700 53.37 up up correct
UK.US Ucommune International Ltd 20260106 0 0.7056 0.76 0.6607 0.7279 9137 0.7279 up up correct
ULBI.US Ultralife Corporation 20260106 0 5.98 5.9999 5.78 5.78 18291 5.78 down down correct
ULCC.US Frontier Group Holdings Inc 20260106 0 4.65 4.87 4.65 4.78 3761199 4.78 up up correct
ULH.US Universal Logistics Holdings Inc 20260106 0 16.35 17.39 16.1 17.245 51858 17.245 up up correct
ULTA.US Ulta Beauty Inc 20260106 0 631.15 654.89 630 650.06 707500 650.06 up up correct
UMBF.US UMB Financial Corporation 20260106 0 118.97 121.54 118.41 121.43 415700 120.9718 up up correct
UNB.US Union Bankshares Inc 20260106 0 23.77 23.98 23.32 23.74 6500 23.3979 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260106 0 5.56 5.65 5.425 5.65 266700 5.65 up up correct
UNIT.US Uniti Group Inc 20260106 0 7.13 7.195 6.955 7.13 1841933 7.13
UNTY.US Unity Bancorp Inc 20260106 0 51.53 52.585 49.65 52.07 64630 51.9102 up down incorrect
UONE.US Urban One Inc 20260106 0 1.03 1.1 1.03 1.06 3070 10.6 up down incorrect
UONEK.US Urban One Inc 20260106 0 0.8987 0.8987 0.8312 0.8312 139 8.312 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260106 0 3.98 4.0788 3.9101 4 10981 4 up down incorrect
UPLD.US Upland Software Inc 20260106 0 1.57 1.6109 1.54 1.57 124951 1.57
UPST.US Upstart Holdings Inc 20260106 0 51.05 52.1 49.318 50.68 5496900 50.68 down down correct
UPWK.US Upwork Inc 20260106 0 20.51 20.51 19.75 20.27 2097494 20.27 down down correct
URBN.US Urban Outfitters Inc 20260106 0 76.26 81.27 75.79 80.77 2289900 80.77 up up correct
URGN.US UroGen Pharma Ltd 20260106 0 22 22.43 21.66 21.89 488203 21.89 down down correct
UROY.US Uranium Royalty Corp 20260106 0 4.05 4.13 3.89 3.98 2575788 3.98 down down correct
USAU.US U.S. Gold Corp 20260106 0 19.21 20.11 18.76 19.81 449100 19.81 up up correct
USCB.US US Century Bank 20260106 0 18.96 19.24 18.31 18.97 40212 18.8499 up up correct
USEG.US U.S. Energy Corp 20260106 0 0.9839 1.01 0.9508 0.977 1545060 0.977 down down correct
USIO.US Usio Inc 20260106 0 1.4 1.43 1.3906 1.4 33262 1.4
USLM.US United States Lime & Minerals Inc 20260106 0 123.9 127.95 122.19 127.36 68700 127.2889 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260106 0 21.14 21.14 21.14 21.14 0 16.2563
UTHR.US United Therapeutics Corporation 20260106 0 495.01 512.735 494.285 502.71 306685 502.71 up up correct
UTMD.US Utah Medical Products Inc 20260106 0 57.59 57.68 56.87 57.24 11030 57.24 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260106 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260106 0 2.59 2.72 2.5 2.56 18300 2.56 down down correct
UVSP.US Univest Financial Corporation 20260106 0 32.65 32.88 32.4 32.84 158952 32.6329 up up correct
UXIN.US Uxin Limited 20260106 0 4.17 4.18 3.52 3.57 773476 3.57 down down correct
VABK.US Virginia National Bankshares Corporation 20260106 0 39.73 39.73 39.14 39.37 11454 39.0207 down down correct
VALN.US Valneva SE 20260106 0 9.58 10.03 9.58 9.75 29497 9.75 up up correct
VALU.US Value Line Inc 20260106 0 37.5 37.66 37 37 1906 36.6855 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260106 0 0.0275 0.0275 0.0004 0.0004 750 0.0004 down down correct
VBNK.US VersaBank Common Shares 20260106 0 14.92 15.04 14.65 15 82132 14.9817 up up correct
VC.US Visteon Corporation 20260106 0 98.21 103.67 98 103.62 533300 103.2138 up up correct
VCEL.US Vericel Corporation 20260106 0 36.98 39.565 36.98 39.34 674914 39.34 up up correct
VCNX.US Vaccinex Inc 20260106 0 1.2 1.35 1.15 1.3 7600 1.3 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260106 0 28.59 28.59 28.59 28.59 0 28.269
VCTR.US Victory Capital Holdings Inc 20260106 0 65.26 67.255 65.02 67 312000 66.5212 up up correct
VCYT.US Veracyte Inc 20260106 0 43.41 45.76 43.41 45.64 807820 45.64 up up correct
VECO.US Veeco Instruments Inc 20260106 0 31.13 32.9744 31.13 32.54 1001698 32.54 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260106 0 1.75 2.04 1.7 1.97 146500 1.97 up up correct
VELO.US Velocity Acquisition Corp 20260106 0 15.7 19.8 15 18.96 1910300 18.96 up up correct
VEON.US VEON Ltd 20260106 0 52.25 53.16 52.25 52.97 79600 52.97 up down incorrect
VERA.US Vera Therapeutics Inc 20260106 0 46.85 47.5639 45.5 46.52 1542135 46.52 down up incorrect
VERB.US Verb Technology Company Inc 20260106 0 2.6 2.755 2.52 2.69 700608 2.69 up down incorrect
VERI.US Veritone Inc 20260106 0 5.09 5.15 4.8 4.94 2542576 4.94 down down correct
VERO.US Venus Concept Inc 20260106 0 1.5 1.575 1.46 1.54 44000 1.54 up up correct
VERU.US Veru Inc 20260106 0 2.3 2.37 2.2 2.33 106215 2.33 up up correct
VERX.US Vertex Inc 20260106 0 19.54 19.87 19.37 19.83 974000 19.83 up up correct
VFF.US Village Farms International Inc 20260106 0 3.62 3.6499 3.51 3.51 1431113 3.51 down down correct
VFLEX.US VFLEX 20260106 0 27.53 27.53 27.53 27.53 0 27.21
VG.US Vonage Holdings Corp 20260106 0 6.82 7.03 6.7 6.96 10262000 6.96 up up correct
VIA.US Via Renewables Inc 20260106 0 27.05 28.46 26.31 28.31 468500 28.31 up up correct
VIASP.US Via Renewables Inc 20260106 0 25.333 25.41 25.31 25.38 3700 25.38 up up correct
VIAV.US Viavi Solutions Inc 20260106 0 18.095 18.68 17.72 18.58 3933527 18.58 up up correct
VICR.US Vicor Corporation 20260106 0 138.21 143.01 133 138.92 1296904 138.92 up up correct
VINC.US Vincerx Pharma Inc 20260106 0 0.0125 0.0125 0.0125 0.0125 491 0.0125
VINP.US Vinci Partners Investments Ltd 20260106 0 13.345 13.61 13.11 13.22 40489 13.22 down down correct
VIOT.US Viomi Technology Co. Ltd 20260106 0 1.86 1.87 1.76 1.79 369530 1.79 down down correct
VIR.US Vir Biotechnology Inc 20260106 0 5.785 6.07 5.69 5.96 2373550 5.96 up down incorrect
VIRC.US Virco Mfg. Corporation 20260106 0 6.42 6.565 6.36 6.5 45642 6.5 up down incorrect
VIRT.US Virtu Financial Inc 20260106 0 33.65 33.65 31.55 33.17 2338310 32.9793 down up incorrect
VISL.US Vislink Technologies Inc 20260106 0 1.77 2.39 1.71 2.08 25600 2.08 up up correct
VITL.US Vital Farms Inc 20260106 0 29.8 30.09 29.48 30.03 1422200 30.03 up up correct
VIVE.US Viveve Medical Inc 20260106 0 0.0002 0.0002 0.0002 0.0002 525 0.0002
VKTX.US Viking Therapeutics Inc 20260106 0 31.88 33.28 31.56 32.3 3700849 32.3 up up correct
VLGEA.US Village Super Market Inc 20260106 0 34.25 35.14 34.0963 34.38 33248 34.38 up up correct
VLN.US WT 20260106 0 0.0289 0.0289 0.0275 0.0289 9500 0.0289
VLY.US Valley National Bancorp 20260106 0 11.89 12.13 11.82 12.08 4336200 11.968 up up correct
VLYPO.US Valley National Bancorp 20260106 0 25.07 25.1 24.9 25.1 9866 24.6289 up up correct
VLYPP.US Valley National Bancorp 20260106 0 25.25 25.47 25.25 25.29 9718 24.7993 up up correct
VMAR.US Vision Marine Technologies Inc 20260106 0 0.202 0.21 0.2 0.207 37228 8.28 up up correct
VMD.US Viemed Healthcare Inc 20260106 0 7.25 7.3 7.16 7.25 131900 7.25
VNDA.US Vanda Pharmaceuticals Inc 20260106 0 7.93 8.28 7.88 8.13 2113821 8.13 up up correct
VNET.US 21Vianet Group Inc 20260106 0 9.5 9.52 9.08 9.29 2478800 9.29 down down correct
VNO.US PO 20260106 0 14.61 14.61 14.41 14.49 20797 14.49 down down correct
VNOM.US Viper Energy Partners LP 20260106 0 37.06 37.2499 36.36 36.87 1455856 36.4406 down down correct
VOD.US Vodafone Group Plc 20260106 0 13.65 13.74 13.49 13.53 4725100 13.53 down up incorrect
VOR.US Vor Biopharma Inc 20260106 0 10.7 11.75 10.29 11.67 1408900 11.67 up down incorrect
VRA.US Vera Bradley Inc 20260106 0 2.82 3.02 2.8 2.91 863791 2.91 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260106 0 0.9 1.075 0.88 1.02 338800 1.02 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260106 0 8.87 8.925 7.9 8.05 199219 8.05 down down correct
VRDN.US Viridian Therapeutics Inc 20260106 0 29.69 31 29.69 30.72 2171565 30.72 up up correct
VREX.US Varex Imaging Corporation 20260106 0 12.24 12.685 12.145 12.65 293138 12.65 up up correct
VRM.US Vroom Inc 20260106 0 20.228 20.228 19.13 19.78 1500 19.78 down down correct
VRME.US VerifyMe Inc 20260106 0 1.16 1.16 1.01 1.05 6114500 1.05 down down correct
VRNS.US Varonis Systems Inc 20260106 0 32.71 33.34 32.31 33.3 1663600 33.3 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260106 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260106 0 22.33 22.99 22.17 22.81 1073400 22.81 up up correct
VRSK.US Verisk Analytics Inc 20260106 0 218.25 222.3 217.71 221.23 1476400 220.6715 up up correct
VRSN.US VeriSign Inc 20260106 0 240.83 247.815 239.315 246.2 581569 245.2875 up up correct
VRTS.US Virtus Investment Partners Inc 20260106 0 166.3 169.92 166.03 169.5 54083 167.0481 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260106 0 454.85 471.28 453.69 468.38 2078373 468.38 up up correct
VS.US Versus Systems Inc 20260106 0 1.29 1.3196 1.28 1.31 6200 1.31 up up correct
VSAT.US Viasat Inc 20260106 0 38.5 43.51 38.02 43.46 2819200 43.46 up up correct
VSEC.US VSE Corporation 20260106 0 197.8 203.47 192.56 201.2 396914 201.1037 up up correct
VSSYW.US Versus Systems Inc 20260106 0 0.023 0.05 0.023 0.04 12600 0.04 up up correct
VSTA.US Vasta Platform Limited 20260106 0 4.98 5.16 4.89 5.01 9984 5.01 up up correct
VSTM.US Verastem Inc 20260106 0 6.83 7.0652 6.7414 6.88 1201991 6.88 up up correct
VTGN.US VistaGen Therapeutics Inc 20260106 0 0.73 0.74 0.69 0.72 1420300 0.72 down down correct
VTRS.US Viatris Inc 20260106 0 12.37 12.68 12.37 12.4 10578400 12.2949 up up correct
VTSI.US VirTra Inc 20260106 0 4.73 4.73 4.46 4.57 51229 4.57 down down correct
VTVT.US vTv Therapeutics Inc 20260106 0 43.32 44 40.77 42.715 30500 42.715 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260106 0 7.9 25 7.08 10.05 7916415 10.05 up up correct
VUZI.US Vuzix Corporation 20260106 0 3.56 3.7154 3.48 3.51 3415232 3.51 down down correct
VVOS.US Vivos Therapeutics Inc 20260106 0 2.5 2.54 2.36 2.38 89100 2.38 down down correct
VVPR.US VivoPower International PLC 20260106 0 2.69 2.71 2.54 2.66 314200 2.66 down down correct
VXRT.US Vaxart Inc 20260106 0 0.38 0.4 0.38 0.39 702800 0.39 up up correct
VYGR.US Voyager Therapeutics Inc 20260106 0 4.08 4.15 3.93 4.02 313900 4.02 down down correct
VYNE.US VYNE Therapeutics Inc 20260106 0 0.565 0.566 0.55 0.554 1084800 0.554 down down correct
WABC.US Westamerica Bancorporation 20260106 0 49.06 51.82 48.43 48.52 112817 48.0787 down up incorrect
WAFD.US Washington Federal Inc 20260106 0 32.2 33.07 32.2 33.03 582427 32.7573 up down incorrect
WAFDP.US Washington Federal Inc 20260106 0 16.52 16.59 16.41 16.47 22500 16.47 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260106 0 1.6 1.62 1.58 1.604 3800 1.604 up down incorrect
WAL.US PA 20260106 0 22.59 22.59 22.48 22.48 9316 22.2234 down down correct
WALD.US Waldencast Acquisition Corp 20260106 0 1.63 1.63 1.53 1.56 84800 1.56 down down correct
WALDW.US Waldencast Acquisition Corp 20260106 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20260106 0 29.36 29.73 29.06 29.61 147253 29.61 up up correct
WATT.US Energous Corporation 20260106 0 4.34 5.34 4.29 4.97 135200 4.97 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260106 0 5.94 6.06 5.77 5.86 5600 5.86 down up incorrect
WB.US Weibo Corporation 20260106 0 10.82 10.9 10.63 10.69 619224 10.69 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260106 0 34.41 35.1 34.31 35.07 362400 35.07 up up correct
WDAY.US Workday Inc 20260106 0 208.25 210.51 205.5 210.3 2229800 210.3 up up correct
WDC.US Western Digital Corporation 20260106 0 189.62 221.23 188.36 219.38 17178400 219.2751 up up correct
WDFC.US WD 20260106 0 194.56 199.71 193.98 198.91 136200 197.9242 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260106 0 1.8 1.8 1.8 1.8 0 1.8
WEN.US The Wendy's Company 20260106 0 8.12 8.5 8.09 8.44 6798700 8.2857 up up correct
WERN.US Werner Enterprises Inc 20260106 0 32.37 33.12 32.34 32.8 1240400 32.8 up up correct
WEYS.US Weyco Group Inc 20260106 0 30.28 31.072 30.2301 30.49 11850 30.2429 up up correct
WFC.US PD 20260106 0 17.92 17.92 17.73 17.79 49384 17.5292 down down correct
WFCF.US Where Food Comes From Inc 20260106 0 11.26 11.3 11.06 11.3 6600 11.3 up up correct
WFCPX.US Wells Fargo & Co Non 20260106 0 17.13 17.13 17.13 17.13 0 17.0141
WFRD.US Weatherford International plc Ordinary Shares 20260106 0 90 90 87.71 89.38 1213300 89.1365 down down correct
WHF.US WhiteHorse Finance Inc 20260106 0 7.22 7.22 7.075 7.09 130622 6.8426 down down correct
WHLM.US Wilhelmina International Inc 20260106 0 3.55 3.55 3.55 3.55 100 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260106 0 1.99 2.05 1.9 1.95 35833 5.85 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260106 0 39.24 40 39 39 12000 39 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260106 0 85.5 85.5 85.5 85.5 0 85.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260106 0 5.69 5.94 5.67 5.854 18700 5.854 up up correct
WILC.US G. Willi 20260106 0 29.04 29.27 29.04 29.23 4500 29.23 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20260106 0 2.78 2.93 2.76 2.86 140500 2.86 up down incorrect
WINA.US Winmark Corporation 20260106 0 419.85 439.695 418.75 436.06 120625 435.093 up down incorrect
WING.US Wingstop Inc 20260106 0 258.21 271.54 257.412 268.86 757900 268.5187 up down incorrect
WINT.US Windtree Therapeutics Inc 20260106 0 0.03 0.03 0.03 0.03 252600 0.03
WINV.US WinVest Acquisition Corp. Common Stock 20260106 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260106 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260106 0 101.9 102.19 99.55 101.25 1348600 101.25 down down correct
WKEY.US WISeKey International Holding AG 20260106 0 8.92 9.24 8.61 8.84 110365 8.84 down down correct
WKHS.US Workhorse Group Inc 20260106 0 5.9 5.9 5.57 5.81 95300 5.81 down down correct
WKSP.US Worksport Ltd. Common Stock 20260106 0 2.22 2.33 2.16 2.33 120200 2.33 up up correct
WLDN.US Willdan Group Inc 20260106 0 109.79 114.12 105.12 113.9 605100 113.9 up up correct
WLFC.US Willis Lease Finance Corporation 20260106 0 141.6 145.62 141.17 145.26 38827 144.9737 up up correct
WMG.US Warner Music Group Corp 20260106 0 30.65 30.8175 29.9 29.98 2458343 29.787 down down correct
WNEB.US Western New England Bancorp Inc 20260106 0 12.42 12.575 12.23 12.51 41605 12.4474 up up correct
WNW.US Wunong Net Technology Company Limited 20260106 0 1.424 1.46 1.42 1.45 2869 1.45 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260106 0 2.96 3.19 2.894 3.1 3355600 3.1 up up correct
WORX.US SCWorx Corp 20260106 0 0.217 0.217 0.202 0.206 234900 0.206 down down correct
WPRT.US Westport Fuel Systems Inc 20260106 0 1.9 2.06 1.87 2.03 166400 2.03 up up correct
WRAP.US Wrap Technologies Inc 20260106 0 2.59 2.594 2.51 2.54 125000 2.54 down down correct
WRLD.US World Acceptance Corporation 20260106 0 146.87 151.29 144.095 150.8 88606 150.8 up up correct
WSBC.US WesBanco Inc 20260106 0 33.74 34.5 33.51 34.44 514595 34.0622 up up correct
WSBF.US Waterstone Financial Inc 20260106 0 16.64 16.87 16.51 16.75 78000 16.5993 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260106 0 19.84 21.63 19.61 21.54 3130600 21.468 up up correct
WSFS.US WSFS Financial Corporation 20260106 0 56.29 56.69 55.85 56.49 304596 56.3456 up up correct
WTBA.US West Bancorporation Inc 20260106 0 22.06 22.21 21.755 22.16 40136 21.9476 up up correct
WTER.US The Alkaline Water Company Inc 20260106 0 0.114 0.13 0.11 0.12 87611 0.12 up up correct
WTFC.US Wintrust Financial Corporation 20260106 0 145.33 147.725 144.66 147.63 327176 147.1155 up up correct
WTW.US Weight Watchers International Inc 20260106 0 334.09 337.06 330.605 336.1 497902 336.1 up up correct
WVE.US Wave Life Sciences Ltd 20260106 0 19.05 19.5 15.12 15.15 15042440 15.15 down down correct
WVFC.US WVS Financial Corp 20260106 0 12.895 12.9 12.5 12.62 10399 12.5365 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260106 0 3.16 3.24 3.09 3.09 4900 3.09 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260106 0 3.06 3.1 3.06 3.09 3600 3.09 up up correct
WW.US WW International Inc 20260106 0 32.51 34 31.99 33.76 291700 33.76 up down incorrect
WWD.US Woodward Inc 20260106 0 322.09 327.485 318.6 325.97 781207 325.7042 up down incorrect
WYNN.US Wynn Resorts Limited 20260106 0 120.06 121.37 118.54 120.53 1059600 120.2677 up down incorrect
XAIR.US Beyond Air Inc 20260106 0 0.8365 0.86 0.79 0.79 78611 0.79 down up incorrect
XBIO.US Xenetic Biosciences Inc 20260106 0 2.2 2.2465 2.1 2.114 22302 2.114 down down correct
XBIT.US XBiotech Inc 20260106 0 2.44 2.55 2.396 2.53 47324 2.53 up up correct
XCAPX.US ACAP Strategic Fund 20260106 0 30.24 30.24 30.24 30.24 0 30.24
XCUR.US Exicure Inc 20260106 0 5.75 6.02 5.66 5.89 59400 5.89 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260106 0 23.02 23.02 23.02 23.02 0 23.02
XEL.US Xcel Energy Inc 20260106 0 74.06 74.56 73.45 74.43 7770900 73.8839 up up correct
XELA.US Exela Technologies Inc 20260106 0 0.002 0.071 0.002 0.071 20700 0.071 up up correct
XELB.US Xcel Brands Inc 20260106 0 1.08 1.15 1.07 1.14 50451 1.14 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260106 0 41.62 42.27 40.41 41 1485000 41 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260106 0 7.09 7.24 6.93 6.96 2296300 6.96 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260106 0 3.82 3.99 3.79 3.96 243875 3.96 up up correct
XGN.US Exagen Inc 20260106 0 6.06 6.655 5.85 6.09 493400 6.09 up up correct
XILSX.US Pioneer ILS Interval Fund 20260106 0 9.67 9.67 9.67 9.67 0 9.67
XLO.US Xilio Therapeutics Inc. Common Stock 20260106 0 0.6764 0.7161 0.6752 0.6951 618145 0.6951 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260106 0 67.92 68.25 63.49 67.88 753500 67.88 down up incorrect
XNCR.US Xencor Inc 20260106 0 14.14 14.48 13.77 14.06 1109903 14.06 down up incorrect
XNET.US Xunlei Limited 20260106 0 7.87 8.022 7.462 7.52 272400 7.52 down up incorrect
XOMA.US XOMA Corporation 20260106 0 26.36 26.92 25.55 26.45 732696 26.45 up up correct
XOMAO.US XOMA Corporation 20260106 0 25.35 25.355 25.23 25.355 3100 25.355 up up correct
XOMAP.US XOMA Corporation 20260106 0 26.6 26.705 26.5 26.53 900 26.53 down down correct
XONE.US The ExOne Company 20260106 0 49.55 49.56 49.55 49.56 100500 49.256 up up correct
XOS.US Xos Inc 20260106 0 2 2.15 2 2.09 26484 2.09 up up correct
XOSWW.US Xos Equity Warrants 20260106 0 0.0038 0.0045 0.0037 0.0045 4700 0.0045 up up correct
XP.US XP Inc 20260106 0 17.29 17.53 16.775 17.05 6763100 17.05 down down correct
XPEL.US XPEL Inc 20260106 0 50.52 51.85 50.145 51.83 148700 51.83 up down incorrect
XPER.US Xperi Holding Corporation 20260106 0 6.13 6.235 6.03 6.18 531100 6.18 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260106 0 5.63 5.63 5.63 5.63 0 5.5603
XRAY.US DENTSPLY SIRONA Inc 20260106 0 11.65 12.42 11.65 12.37 4486000 12.37 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260106 0 0.61 0.615 0.5866 0.6 31954 0.6 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260106 0 2.49 2.58 2.47 2.57 2536200 2.57 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260106 0 9.45 9.45 9.45 9.45 0 9.3274
XSICX.US Voya Senior Income Fund Class 20260106 0 9.42 9.42 9.42 9.42 0 9.3051
XSIIX.US ING Senior Incm Fd 20260106 0 9.41 9.41 9.41 9.41 0 9.2848
XSIWX.US ING Senior Incm Fd 20260106 0 9.46 9.46 9.46 9.46 0 9.3335
XSLCX.US Invesco Senior Loan Fund Class 20260106 0 5.63 5.63 5.63 5.63 0 5.5623
XTLB.US XTL Biopharmaceuticals Ltd 20260106 0 0.64 0.69 0.64 0.69 30900 0.69 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260106 0 0.97 0.99 0.893 0.925 33387 13.875 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260106 0 0.003 0.0039 0.003 0.0032 819757 0.0032 up up correct
YI.US 111 Inc 20260106 0 2.82 3 2.6 2.86 76000 2.86 up up correct
YJ.US Yunji Inc 20260106 0 1.151 1.23 1.15 1.23 4200 1.23 up down incorrect
YORW.US The York Water Company 20260106 0 31.37 31.695 31.31 31.65 83578 31.4313 up down incorrect
YQ.US 17 Education & Technology Group Inc 20260106 0 3.43 3.671 3.31 3.32 28900 3.32 down up incorrect
YTRA.US Yatra Online Inc 20260106 0 1.84 1.853 1.75 1.79 111000 1.79 down down correct
Z.US Zillow Group Inc 20260106 0 65.75 66.9 64.105 66.58 1820300 66.58 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260106 0 251.31 258.08 251.31 257.61 585600 257.61 up up correct
ZCMD.US Zhongchao Inc 20260106 0 0.504 0.53 0.504 0.524 975 4.192 up up correct
ZD.US Ziff Davis Inc. 20260106 0 33.58 34.38 33.14 34.28 473000 34.28 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260106 0 1 1 0.99 1 29900 1
ZEUS.US Olympic Steel Inc 20260106 0 44.24 45.15 43.854 44.83 56243 44.83 up up correct
ZG.US Zillow Group Inc 20260106 0 65.32 66.21 63.59 65.88 662300 65.88 up up correct
ZION.US Zions Bancorporation National Association 20260106 0 60.28 61.2 59.915 60.96 1436115 60.5239 up up correct
ZIONP.US Zions Bancorporation National Association 20260106 0 20.18 20.35 20.0627 20.35 13891 20.0537 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260106 0 9.25 9.25 9.25 9.25 500 9.25
ZKIN.US ZK International Group Co. Ltd 20260106 0 1.6 1.8 1.56 1.56 4100 1.56 down down correct
ZLAB.US Zai Lab Limited 20260106 0 18.41 18.97 18.14 18.2 714000 18.2 down down correct
ZM.US Zoom Video Communications Inc 20260106 0 86.18 87.25 85.13 85.76 3186100 85.76 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260106 0 1.37 2.03 1.37 1.78 9152200 1.78 up up correct
ZS.US Zscaler Inc 20260106 0 222.61 223.429 218.89 222.03 1535200 222.03 down down correct
ZUMZ.US Zumiez Inc 20260106 0 26.22 26.82 26.155 26.41 305995 26.41 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260106 0 12.1 15.2 10 11.8 104658 11.8 down down correct
ZYXI.US Zynex Inc 20260106 0 0.11 0.1199 0.062 0.0977 131302 0.0977 down down correct

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