CollectAI

close-nasdaq_stocks

2026/01/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260107 0 6.43 6.43 6.43 6.43 0 6.43
AACG.US ATA Creativity Global 20260107 0 0.8062 0.8505 0.8001 0.809 27912 0.809 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260107 0 10.85 10.85 10.85 10.85 0 10.85
AAIDX.US AAIDX 20260107 0 20.08 20.08 20.08 20.08 0 19.7901
AAL.US American Airlines Group Inc 20260107 0 15.74 16.5 15.65 15.99 84844700 15.99 up up correct
AAME.US Atlantic American Corporation 20260107 0 2.9 3.0956 2.83 2.98 35005 2.98 up up correct
AAOI.US Applied Optoelectronics Inc 20260107 0 37.54 39.5 36.81 38.055 3814381 38.055 up up correct
AAON.US AAON Inc 20260107 0 81.24 81.3 77.47 77.61 1050100 77.61 down down correct
AAPL.US Apple Inc 20260107 0 263.2 263.68 259.81 260.33 48309800 260.0866 down down correct
AATC.US Image Sensing Systems Inc 20260107 0 5.85 5.97 5.75 5.91 8600 5.7592 up up correct
ABCB.US Ameris Bancorp 20260107 0 76.35 76.93 75.74 76.87 298700 76.87 up up correct
ABCL.US AbCellera Biologics Inc 20260107 0 3.94 4.2 3.8512 4.13 5813638 4.13 up up correct
ABEO.US Abeona Therapeutics Inc 20260107 0 5.17 5.31 5.11 5.22 1113200 5.22 up up correct
ABNB.US Airbnb Inc 20260107 0 137.65 139.55 136.83 137.04 3585100 137.04 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260107 0 1.98 2.04 1.95 1.99 220200 1.99 up up correct
ABR.US PF 20260107 0 22.09 22.09 21.9 22.01 6675 21.6267 down down correct
ABSI.US Absci Corporation Common Stock 20260107 0 3.95 4.155 3.94 4.02 4367902 4.02 up up correct
ABUS.US Arbutus Biopharma Corporation 20260107 0 4.81 4.995 4.79 4.88 1572447 4.88 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260107 0 2.27 2.38 2.2116 2.31 44552 2.31 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260107 0 27.12 27.74 27.045 27.42 1614014 27.42 up up correct
ACB.US Aurora Cannabis Inc 20260107 0 4.26 4.28 4.18 4.24 1007900 4.24 down down correct
ACET.US Adicet Bio Inc 20260107 0 8.07 8.55 8.07 8.45 116871 8.45 up up correct
ACGL.US Arch Capital Group Ltd 20260107 0 93.92 95.2 93.69 95.16 1890700 95.16 up up correct
ACGLN.US Arch Capital Group Ltd 20260107 0 17.08 17.08 16.95 17.03 21300 16.749 down down correct
ACGLO.US Arch Capital Group Ltd 20260107 0 20.5543 20.5791 20.48 20.56 9315 20.218 up up correct
ACHC.US Acadia Healthcare Company Inc 20260107 0 14.8 14.86 13.66 13.71 2402026 13.71 down up incorrect
ACHV.US Achieve Life Sciences Inc 20260107 0 5.03 5.295 5.03 5.2 702736 5.2 up down incorrect
ACIU.US AC Immune SA 20260107 0 3.46 3.7 3.45 3.68 471392 3.68 up down incorrect
ACIW.US ACI Worldwide Inc 20260107 0 45.94 46.2 45.395 46.1 647813 46.1 up up correct
ACLS.US Axcelis Technologies Inc 20260107 0 91.78 94.69 91.25 92.99 737525 92.99 up up correct
ACMR.US ACM Research Inc 20260107 0 46.09 47.64 45.8 47.6 1315205 47.6 up up correct
ACNB.US ACNB Corporation 20260107 0 48.6 48.6 47.3 47.61 18280 47.259 down down correct
ACRS.US Aclaris Therapeutics Inc 20260107 0 2.65 2.748 2.6 2.68 1099571 2.68 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260107 0 40.18 40.205 39.58 39.81 204500 39.6125 down down correct
ACTG.US Acacia Research Corporation 20260107 0 3.71 3.72 3.49 3.55 249139 3.55 down down correct
ACVA.US ACV Auctions Inc 20260107 0 8.55 8.61 8.435 8.47 1321988 8.47 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260107 0 2.97 3.54 2.9 2.91 171975 2.91 down down correct
ADAG.US Adagene Inc 20260107 0 1.82 1.82 1.64 1.68 68014 1.68 down down correct
ADBE.US Adobe Inc 20260107 0 336.24 342.78 334.6226 338.1 3183059 338.1 up up correct
ADC.US PA 20260107 0 17.28 17.33 17.23 17.23 11057 17.0551 down up incorrect
ADI.US Analog Devices Inc 20260107 0 288.89 293.08 286.75 292.89 3570200 291.9758 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260107 0 0.25 0.256 0.237 0.237 21950 5.925 down down correct
ADMA.US ADMA Biologics Inc 20260107 0 18.48 18.95 18.21 18.82 1986013 18.82 up up correct
ADNWW.US Advent Technologies Holdings Inc 20260107 0 0.0015 0.0016 0.0009 0.0016 205520 0.0016 up down incorrect
ADP.US Automatic Data Processing Inc 20260107 0 261.95 262.48 259.3 261.26 1479000 259.119 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260107 0 16.21 17.33 16.205 16.73 2069300 16.73 up up correct
ADSK.US Autodesk Inc 20260107 0 294.73 296.8 293.04 293.79 987700 293.79 down down correct
ADTN.US ADTRAN Inc 20260107 0 9.06 9.08 8.73 8.83 908158 8.83 down down correct
ADTX.US Aditxt Inc 20260107 0 0.9 0.9 0.84 0.84 27838 6.72 down down correct
ADUS.US Addus HomeCare Corporation 20260107 0 112.11 113.59 109.93 112.79 213900 112.79 up up correct
ADV.US Advantage Solutions Inc 20260107 0 0.9069 0.9134 0.8625 0.8873 426631 0.8873 down down correct
ADXN.US Addex Therapeutics Ltd 20260107 0 8.09 8.37 7.7 7.94 8667 7.94 down down correct
ADXS.US Advaxis Inc 20260107 0 0.2007 0.2007 0.2007 0.2007 0 0.2007
AEAEU.US AltEnergy Acquisition Corp. Unit 20260107 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260107 0 1.66 1.72 1.63 1.65 14700 9.9 down down correct
AEHR.US Aehr Test Systems 20260107 0 24.23 24.93 23.75 24.18 643799 24.18 down down correct
AEI.US Alset EHome International Inc 20260107 0 3.37 3.9789 3.36 3.81 92924 3.81 up up correct
AEIS.US Advanced Energy Industries Inc 20260107 0 228.18 228.3 219 224.4 575800 224.3323 down down correct
AEMD.US Aethlon Medical Inc 20260107 0 2.81 2.8899 2.5818 2.73 46484 2.73 down down correct
AEP.US American Electric Power Company Inc 20260107 0 115.33 115.52 113.25 113.7 2557000 112.8081 down down correct
AEYE.US AudioEye Inc 20260107 0 9.76 10 9.61 9.64 114519 9.64 down down correct
AFBI.US Affinity Bancshares Inc 20260107 0 20.12 20.335 20.12 20.335 704 20.335 up up correct
AFCG.US AFC Gamma Inc 20260107 0 2.94 2.98 2.69 2.72 393697 2.72 down down correct
AFIB.US Acutus Medical Inc 20260107 0 0.0002 0.0002 0.0002 0.0002 129 0.0002
AFRM.US Affirm Holdings Inc 20260107 0 82.38 83.9 81.555 83.05 3707741 83.05 up up correct
AFYA.US Afya Limited 20260107 0 14.81 15.18 14.6 14.8 183020 14.8 down down correct
AGEN.US Agenus Inc 20260107 0 3.47 3.85 3.46 3.7 955319 3.7 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260107 0 27.47 29.44 27.47 28.54 1299600 28.54 up up correct
AGMH.US AGM Group Holdings Inc 20260107 0 2.27 2.2954 2.11 2.11 28566 2.11 down down correct
AGNC.US AGNC Investment Corp 20260107 0 11.19 11.25 11.03 11.06 16894400 10.8334 down down correct
AGNCM.US AGNC Investment Corp 20260107 0 24.68 24.8 24.64 24.64 10081 24.64 down down correct
AGNCN.US AGNC Investment Corp 20260107 0 25.37 25.37 25.32 25.32 17453 25.32 down down correct
AGNCO.US AGNC Investment Corp 20260107 0 25.178 25.228 25.15 25.15 30700 25.15 down down correct
AGNCP.US AGNC Investment Corp. 20260107 0 24.809 24.81 24.7559 24.76 30915 24.76 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20260107 0 1.6 1.865 1.6 1.74 142400 1.74 up up correct
AGYS.US Agilysys Inc 20260107 0 117.62 119.2 116.04 119.02 94480 119.02 up up correct
AHCO.US AdaptHealth Corp 20260107 0 10.08 10.51 10.08 10.5 1094189 10.5 up up correct
AIHS.US Senmiao Technology Limited 20260107 0 1.12 1.15 1.1 1.11 6802 1.11 down down correct
AIP.US Arteris Inc. Common Stock 20260107 0 17.28 17.56 16.74 17.42 353389 17.42 up up correct
AIRG.US Airgain Inc 20260107 0 4.03 4.1 4.02 4.02 20722 4.02 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260107 0 2.16 2.27 2.07 2.15 765036 2.15 down down correct
AIRT.US Air T Inc 20260107 0 19 19 19 19 1706 19
AKAM.US Akamai Technologies Inc 20260107 0 88.15 89.11 87.22 88.18 2303600 88.18 up up correct
AKBA.US Akebia Therapeutics Inc 20260107 0 1.48 1.565 1.48 1.53 2699568 1.53 up up correct
AKTX.US Akari Therapeutics Plc 20260107 0 0.31 0.31 0.285 0.287 346000 0.287 down down correct
ALCO.US Alico Inc 20260107 0 35.86 35.86 34.65 34.86 33917 34.86 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260107 0 4.08 4.27 4.06 4.16 883366 4.16 up up correct
ALEC.US Alector Inc 20260107 0 1.71 1.765 1.685 1.76 1259338 1.76 up up correct
ALF.US Alfi Inc 20260107 0 10.64 10.64 10.64 10.64 0 10.64
ALGM.US Allegro MicroSystems Inc 20260107 0 30.93 31.13 29.68 30.64 1821200 30.64 down down correct
ALGN.US Align Technology Inc 20260107 0 168.49 169.32 165.88 166.81 787400 166.81 down down correct
ALGS.US Aligos Therapeutics Inc 20260107 0 8.91 9.65 8.91 9.65 64526 9.65 up up correct
ALGT.US Allegiant Travel Company 20260107 0 93.75 95.185 91.4 92.95 251695 92.95 down down correct
ALHC.US Alignment Healthcare Inc 20260107 0 21.29 21.38 20.835 20.93 1404400 20.93 down down correct
ALKS.US Alkermes plc 20260107 0 29 29.78 28.95 29.36 2299600 29.36 up up correct
ALKT.US Alkami Technology Inc 20260107 0 23.15 23.955 23.03 23.5 733900 23.5 up up correct
ALLO.US Allogene Therapeutics Inc 20260107 0 1.45 1.54 1.43 1.49 4254453 1.49 up down incorrect
ALLT.US Allot Ltd 20260107 0 11.46 11.92 11.35 11.5 554656 11.5 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260107 0 405.51 427.05 405.51 422.5 1426100 422.5 up down incorrect
ALOT.US AstroNova Inc 20260107 0 9.07 9.1385 8.97 9.1 6851 9.1 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260107 0 0.0005 0.0005 0.0004 0.0004 390 0.0004 down down correct
ALRM.US Alarm.com Holdings Inc 20260107 0 51.4 52.69 51.245 52.19 343505 52.19 up up correct
ALRS.US Alerus Financial Corporation 20260107 0 22.8 23.218 22.72 23.21 135669 23.21 up up correct
ALT.US Altimmune Inc 20260107 0 4 4.36 3.98 4.19 7287300 4.19 up up correct
ALTO.US Alto Ingredients Inc 20260107 0 2.42 2.51 2.39 2.4 1009200 2.4 down down correct
ALXO.US ALX Oncology Holdings Inc 20260107 0 1.09 1.22 1.08 1.18 164737 1.18 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260107 0 2.14 2.35 2.129 2.34 124100 2.34 up up correct
AMAL.US Amalgamated Financial Corp 20260107 0 33.47 33.75 32.86 33.52 249677 33.3782 up up correct
AMAT.US Applied Materials Inc 20260107 0 292 295.25 290 292.2 6148356 291.836 up up correct
AMBA.US Ambarella Inc 20260107 0 79.81 79.81 70.185 70.54 2380613 70.54 down down correct
AMCX.US AMC Networks Inc 20260107 0 8.96 8.98 8.375 8.78 729245 8.78 down down correct
AMD.US Advanced Micro Devices Inc 20260107 0 212.125 212.125 207.17 210.02 29715480 210.02 down down correct
AMGN.US Amgen Inc 20260107 0 332.1 343.05 332.1 341.64 3599398 339.289 up up correct
AMKR.US Amkor Technology Inc 20260107 0 49.98 53.53 49.88 52.72 6625000 52.6192 up up correct
AMPG.US AmpliTech Group Inc 20260107 0 3.49 3.53 3.333 3.44 598200 3.44 down down correct
AMPGW.US AmpliTech Group Inc 20260107 0 0.065 0.081 0.057 0.08 16600 0.08 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260107 0 27.83 28.28 27.15 27.33 342796 27.33 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260107 0 11.44 11.94 11.43 11.64 1239100 11.64 up up correct
AMRK.US A 20260107 0 37.75 38.1 36.542 37.88 467469 37.7509 up up correct
AMRN.US Amarin Corporation plc 20260107 0 13.72 14.17 13.72 14.03 45100 14.03 up up correct
AMSC.US American Superconductor Corporation 20260107 0 30.8 31.38 30.16 30.75 705600 30.75 down down correct
AMSF.US AMERISAFE Inc 20260107 0 37.61 37.73 36.89 37.3 101038 36.8354 down down correct
AMST.US Amesite Inc 20260107 0 1.95 2.04 1.936 2.01 17000 2.01 up up correct
AMTB.US Amerant Bancorp Inc 20260107 0 20.63 20.63 19.91 20.19 214900 20.109 down down correct
AMTX.US Aemetis Inc 20260107 0 1.62 1.63 1.52 1.54 526287 1.54 down down correct
AMWD.US American Woodmark Corporation 20260107 0 55.8 56.19 54.8625 55.16 82154 55.16 down down correct
AMZN.US Amazon.com Inc 20260107 0 239.61 245.29 239.52 241.56 42236527 241.56 up up correct
ANAB.US AnaptysBio Inc 20260107 0 45.65 47.36 43.59 45.21 665269 45.21 down down correct
ANDE.US The Andersons Inc 20260107 0 52.26 52.355 51.23 51.73 197326 51.73 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260107 0 1.17 1.23 1.14 1.21 28315 1.21 up up correct
ANGI.US Angi Inc 20260107 0 12.68 12.7199 12.2282 12.48 529870 12.48 down down correct
ANGO.US AngioDynamics Inc 20260107 0 11.3 11.4488 10.6 10.92 1692825 10.92 down down correct
ANIK.US Anika Therapeutics Inc 20260107 0 9.69 9.85 9.605 9.84 123706 9.84 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20260107 0 78.07 80.175 77.2 79.47 317410 79.47 up down incorrect
ANIX.US Anixa Biosciences Inc 20260107 0 3.22 3.32 3.2 3.28 181300 3.28 up down incorrect
ANNX.US Annexon Inc 20260107 0 5.1 5.73 5.1 5.53 3142227 5.53 up down incorrect
ANY.US Sphere 3D Corp 20260107 0 0.36 0.364 0.33 0.34 40220 3.4 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260107 0 22.4 22.4 21.395 21.98 244890 21.98 down up incorrect
AOUT.US American Outdoor Brands Inc 20260107 0 8.32 8.34 8.03 8.25 53476 8.25 down up incorrect
APA.US APA Corporation 20260107 0 23.85 23.935 23.245 23.39 5941503 23.1697 down up incorrect
APEI.US American Public Education Inc 20260107 0 39.01 39.81 38.5629 39.4 204962 39.4 up up correct
API.US Agora Inc 20260107 0 3.97 4.095 3.95 4.08 388297 4.08 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260107 0 24.02 26.68 24.02 26.49 3446396 26.49 up up correct
APLT.US Applied Therapeutics Inc 20260107 0 0.1069 0.114 0.103 0.1065 7164524 0.1065 down down correct
APM.US Aptorum Group Limited 20260107 0 1.05 1.076 1.0401 1.06 24799 1.06 up up correct
APOG.US Apogee Enterprises Inc 20260107 0 31 33.5 30.75 32.11 942609 31.8798 up up correct
APP.US AppLovin Corporation 20260107 0 618 643.58 611 632.92 2934700 632.92 up up correct
APPF.US AppFolio Inc 20260107 0 236 239.86 225.54 225.85 337984 225.85 down down correct
APPN.US Appian Corporation 20260107 0 33.1 35.71 33.1 35.46 806825 35.46 up up correct
APPS.US Digital Turbine Inc 20260107 0 5.1 5.3 4.96 5.14 2115034 5.14 up up correct
APRE.US Aprea Therapeutics Inc 20260107 0 0.912 0.9656 0.882 0.9 55758 0.9 down down correct
APVO.US Aptevo Therapeutics Inc 20260107 0 7.95 9.14 7.66 8.905 120671 8.905 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260107 0 1.74 1.77 1.73 1.74 5590 1.74
APYX.US Apyx Medical Corporation 20260107 0 3.56 3.62 3.36 3.46 39352 3.46 down up incorrect
AQB.US AquaBounty Technologies Inc 20260107 0 0.903 0.973 0.88 0.884 9200 0.884 down up incorrect
AQMS.US Aqua Metals Inc 20260107 0 5.41 5.84 5.41 5.54 115409 5.54 up down incorrect
AQST.US Aquestive Therapeutics Inc 20260107 0 6.33 6.3399 5.86 6.23 3373451 6.23 down up incorrect
ARAY.US Accuray Incorporated 20260107 0 0.8878 0.8884 0.8576 0.8737 496338 0.8737 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260107 0 1.24 1.28 1.19 1.2 6602856 1.2 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260107 0 0.14 0.1432 0.1171 0.138 22071 0.138 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260107 0 4.13 4.21 4.03 4.11 33270 4.11 down down correct
ARCB.US ArcBest Corporation 20260107 0 85.77 86.37 82.86 83.56 310255 83.4677 down down correct
ARCC.US Ares Capital Corporation 20260107 0 20.62 20.66 20.15 20.18 5427900 19.644 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260107 0 6.65 6.99 6.65 6.84 525532 6.84 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260107 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ARDX.US Ardelyx Inc 20260107 0 5.61 6.07 5.59 5.83 7226444 5.83 up down incorrect
AREC.US American Resources Corporation 20260107 0 3.23 3.46 3.16 3.46 4506283 3.46 up down incorrect
ARGX.US argenx SE 20260107 0 796.84 830.295 796.03 822.94 538400 822.94 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260107 0 11.12 11.23 10.76 10.86 983206 10.86 down down correct
ARKO.US Arko Corp 20260107 0 4.46 4.46 4.32 4.44 380600 4.4174 down down correct
ARKR.US Ark Restaurants Corp 20260107 0 6.3951 6.675 6.3951 6.52 1789 6.52 up up correct
ARLP.US Alliance Resource Partners L.P 20260107 0 23.65 23.93 23.435 23.79 315286 23.2083 up up correct
AROW.US Arrow Financial Corporation 20260107 0 32.07 32.2 31.53 31.87 67245 31.5998 down down correct
ARQQ.US Arqit Quantum Inc 20260107 0 27.4 27.73 26.684 27 168400 27 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260107 0 0.2 0.2248 0.2 0.2 28351 0.2
ARQT.US Arcutis Biotherapeutics Inc 20260107 0 29.37 30.6 28.752 29.58 1564500 29.58 up up correct
ARRY.US Array Technologies Inc 20260107 0 9.45 9.45 8.8114 9.05 5765187 9.05 down down correct
ARTL.US Artelo Biosciences Inc 20260107 0 1.33 1.56 1.33 1.55 37703 4.65 up up correct
ARTNA.US Artesian Resources Corporation 20260107 0 31.64 32.15 31.2 32 25600 31.6976 up up correct
ARTW.US Art's 20260107 0 2.36 2.36 2.3 2.3 5643 2.3 down down correct
ARVN.US Arvinas Inc 20260107 0 11.92 12.58 11.89 12.41 891127 12.41 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260107 0 66.13 67.35 63 65.69 7163274 65.69 down down correct
ASLE.US AerSale Corporation 20260107 0 7.43 7.495 7.3 7.32 269454 7.32 down down correct
ASMB.US Assembly Biosciences Inc 20260107 0 30.66 31.55 30.19 31.39 167400 31.39 up up correct
ASML.US ASML Holding N.V 20260107 0 1227.45 1235.76 1222 1228.47 1351231 1226.8518 up up correct
ASO.US Academy Sports and Outdoors Inc 20260107 0 58.56 59.02 56.52 56.89 1721800 56.89 down down correct
ASPC.US Alpha Capital Acquisition Company 20260107 0 15.67 17.866 15.151 16.34 75700 16.34 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260107 0 17.08 17.08 17.08 17.08 0 17.08
ASPS.US Altisource Portfolio Solutions S.A 20260107 0 7.01 7.03 6.9 6.9 7908 6.9 down down correct
ASPU.US Aspen Group Inc 20260107 0 0.1437 0.167 0.135 0.167 95000 0.167 up up correct
ASRT.US Assertio Holdings Inc 20260107 0 9.55 9.87 9.26 9.43 45588 9.43 down down correct
ASRV.US AmeriServ Financial Inc 20260107 0 3.15 3.3 3.15 3.15 28048 3.1214
ASTC.US Astrotech Corporation 20260107 0 3.648 3.73 3.56 3.69 11083 3.69 up up correct
ASTE.US Astec Industries Inc 20260107 0 47.77 47.77 45.82 46.22 118458 46.1162 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260107 0 4.15 4.32 4.06 4.24 682725 4.24 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260107 0 0.07 0.08 0.07 0.075 13000 0.075 up up correct
ASTS.US AST SpaceMobile Inc 20260107 0 91.05 95.3399 83.91 85.73 24433801 85.73 down down correct
ASUR.US Asure Software Inc 20260107 0 9.39 9.56 9.28 9.38 53131 9.38 down down correct
ASYS.US Amtech Systems Inc 20260107 0 13.57 13.63 13.03 13.4 188300 13.4 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260107 0 4 4.14 3.92 4 3647109 4
ATEC.US Alphatec Holdings Inc 20260107 0 22.02 22.2191 21.73 21.97 1415576 21.97 down down correct
ATER.US Aterian Inc 20260107 0 0.844 0.913 0.818 0.91 265900 0.91 up up correct
ATEX.US Anterix Inc 20260107 0 22.62 22.85 21.99 21.99 157600 21.99 down down correct
ATHA.US Athira Pharma Inc 20260107 0 6.9 7.44 6.831 7.33 86157 7.33 up up correct
ATHE.US Alterity Therapeutics Limited 20260107 0 3.22 3.3 3.13 3.21 6448 3.21 down down correct
ATLC.US Atlanticus Holdings Corporation 20260107 0 67.09 69.365 66.5 68.49 69983 68.49 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260107 0 24.8 24.8 24.76 24.78 17200 24.3993 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260107 0 24.14 24.19 23.972 24.19 4800 23.7266 up up correct
ATLO.US Ames National Corporation 20260107 0 23.1 23.17 22.46 22.95 22175 22.7516 down down correct
ATMH.US All Things Mobile Analytic Inc 20260107 0 0.0515 0.0515 0.0515 0.0515 0 0.0515
ATNI.US ATN International Inc 20260107 0 22.83 22.83 21.92 21.99 30060 21.99 down up incorrect
ATOM.US Atomera Incorporated 20260107 0 2.3 2.53 2.2717 2.47 1200290 2.47 up up correct
ATOS.US Atossa Therapeutics Inc 20260107 0 0.67 0.6999 0.6567 0.6651 44540 9.9765 down down correct
ATRA.US Atara Biotherapeutics Inc 20260107 0 15.16 15.53 14.72 14.94 256200 14.94 down down correct
ATRC.US AtriCure Inc 20260107 0 41.5 42.08 41.025 41.77 340236 41.77 up up correct
ATRO.US Astronics Corporation 20260107 0 59.31 59.95 57.9 58.25 842000 58.25 down down correct
ATXI.US Avenue Therapeutics Inc 20260107 0 0.75 0.75 0.75 0.75 1154 0.75
ATXS.US Astria Therapeutics Inc 20260107 0 13 13.285 13 13.2 1176691 13.2 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260107 0 36.96 37.19 36.09 36.74 1161919 36.4027 down down correct
AUBN.US Auburn National Bancorporation Inc 20260107 0 26.0625 26.0625 26.0625 26.0625 817 25.773
AUDC.US AudioCodes Ltd 20260107 0 9.09 9.21 8.96 9.08 113537 8.8309 down down correct
AUID.US Ipsidy Inc. Common Stock 20260107 0 1.1 1.12 1 1.05 204089 1.05 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260107 0 15.69 16.045 15.42 16.02 1195700 16.02 up down incorrect
AUR.US Aurora Innovation Inc 20260107 0 4.52 4.82 4.42 4.59 29072900 4.59 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260107 0 5.19 5.46 5.11 5.43 305760 5.43 up down incorrect
AUROW.US Aurora Innovation Inc 20260107 0 0.34 0.44 0.34 0.44 311250 0.44 up up correct
AUTL.US Autolus Therapeutics plc 20260107 0 2 2.07 1.94 1.95 1951053 1.95 down down correct
AUUD.US Auddia Inc 20260107 0 1.025 1.084 1 1.02 114100 1.02 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260107 0 8.42 8.91 8.34 8.87 1563333 8.87 up down incorrect
AVAV.US AeroVironment Inc 20260107 0 318.98 333 314.37 318.48 2040515 318.48 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20260107 0 21.52 21.525 21.455 21.5 873140 21.5 down down correct
AVGO.US Broadcom Inc 20260107 0 341.7 349.7 335.88 343.5 20249260 343.5 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260107 0 3.35 3.53 3.34 3.48 327426 3.48 up up correct
AVNW.US Aviat Networks Inc 20260107 0 22.32 22.47 21.53 21.6 78329 21.6 down down correct
AVO.US Mission Produce Inc 20260107 0 11.69 11.8 11.57 11.79 349966 11.79 up up correct
AVPT.US Avepoint Inc 20260107 0 13.65 14.085 13.65 14 865300 14 up up correct
AVT.US Avnet Inc 20260107 0 48.99 49.64 48.29 49.03 885500 48.7609 up up correct
AVTX.US Avalo Therapeutics Inc 20260107 0 15.5 17.58 15.49 16.94 274950 16.94 up up correct
AVXL.US Anavex Life Sciences Corp 20260107 0 3.99 4.195 3.97 4.1 1600200 4.1 up up correct
AWRE.US Aware Inc 20260107 0 1.99 2.03 1.96 1.96 49920 1.96 down up incorrect
AXGN.US AxoGen Inc 20260107 0 31.73 33.72 31.48 32.95 1054400 32.95 up up correct
AXON.US Axon Enterprise Inc 20260107 0 619.79 626.34 608.11 620.91 778300 620.91 up up correct
AXSM.US Axsome Therapeutics Inc 20260107 0 171.9 173.73 168.02 170.69 815000 170.69 down down correct
AXTI.US AXT Inc 20260107 0 20.95 25.1299 20.75 24.11 12595350 24.11 up up correct
AYTU.US Aytu Biopharma Inc 20260107 0 2.72 2.87 2.72 2.83 89027 2.83 up up correct
AZN.US AstraZeneca PLC 20260107 0 94.81 96.51 94.12 95.16 3307450 188.3386 up up correct
BAC.US PQ 20260107 0 17.78 17.82 17.72 17.79 224137 17.5254 up up correct
BAND.US Bandwidth Inc 20260107 0 14.45 14.675 14.34 14.65 125085 14.65 up up correct
BANF.US BancFirst Corporation 20260107 0 108.68 108.68 107.0601 108.32 112974 108.32 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260107 0 26.14 26.14 26.14 26.14 0 26.14
BANR.US Banner Corporation 20260107 0 64.27 64.27 63.0001 63.6 99860 63.096 down down correct
BANX.US StoneCastle Financial Corp 20260107 0 21.99 22.07 21.85 21.89 8600 21.4853 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260107 0 2.67 2.7 2.62 2.7 4247 2.7 up up correct
BATRA.US The Liberty Braves Group 20260107 0 42.642 42.86 42.22 42.55 44300 42.55 down down correct
BATRK.US The Liberty Braves Group 20260107 0 39.41 39.6 39.138 39.4 270600 39.4 down down correct
BBBY.US Bed Bath & Beyond Inc 20260107 0 6.29 6.39 5.9 5.97 1777500 5.97 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260107 0 7.08 7.11 6.84 6.93 87727 6.93 down down correct
BBGI.US Beasley Broadcast Group Inc 20260107 0 4.86 5.28 4.86 5.07 20315 5.07 up up correct
BBIG.US Vinco Ventures Inc 20260107 0 0.0007 0.0032 0.0006 0.003 15958 0.003 up up correct
BBIO.US BridgeBio Pharma Inc 20260107 0 74.13 75.57 72.89 74.27 2339900 74.27 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260107 0 1.57 1.63 1.55 1.57 41800 1.57
BBSI.US Barrett Business Services Inc 20260107 0 37.45 37.55 36.73 37.11 118570 36.9998 down up incorrect
BCAB.US BioAtla Inc 20260107 0 0.43 0.46 0.4186 0.4241 1217051 0.4241 down up incorrect
BCBP.US BCB Bancorp Inc 20260107 0 8.05 8.05 7.895 7.92 56406 7.8446 down down correct
BCDA.US BioCardia Inc 20260107 0 1.28 1.3161 1.2598 1.31 105687 1.31 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260107 0 0.5951 0.5951 0.55 0.55 13229 0.55 down down correct
BCML.US BayCom Corp 20260107 0 28.68 28.74 28.05 28.19 12911 27.8973 down down correct
BCOR.US Blucora Inc 20260107 0 27.84 27.84 27.3 27.3 3500 27.3 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260107 0 11.15 11.21 11.15 11.21 226 11.21 up up correct
BCPC.US Balchem Corporation 20260107 0 156.97 157 153.44 154.69 141184 154.69 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260107 0 7.59 8.05 7.56 7.92 3901943 7.92 up up correct
BCTX.US BriaCell Therapeutics Corp 20260107 0 7.2 7.3249 6.96 7.13 66694 7.13 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260107 0 0.0478 0.061 0.0478 0.0495 1900 0.0495 up up correct
BCYC.US Bicycle Therapeutics plc 20260107 0 6.54 7 6.54 6.87 271534 6.87 up up correct
BDSX.US Biodesix Inc 20260107 0 6.008 6.1833 5.7 5.96 35713 5.96 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260107 0 2.61 2.78 2.5998 2.71 903575 2.71 up down incorrect
BEAM.US Beam Therapeutics Inc 20260107 0 28.52 30.08 28.52 28.93 1834652 28.93 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20260107 0 2.62 2.625 2.38 2.39 1358476 2.39 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20260107 0 0.2837 0.2998 0.275 0.278 3686 0.278 down up incorrect
BEEM.US Beam Global 20260107 0 1.69 1.727 1.645 1.67 116300 1.67 down down correct
BELFA.US Bel Fuse Inc 20260107 0 164.1 164.61 159.8 161.15 55618 161.0948 down down correct
BELFB.US Bel Fuse Inc 20260107 0 181.88 182.21 179.32 181.03 96584 180.9643 down down correct
BFC.US Bank First Corporation 20260107 0 123.73 125.065 121.77 122 64437 122 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20260107 0 0.7941 0.8009 0.77 0.798 29339 0.798 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260107 0 0.06 0.06 0.0599 0.06 7804 0.06
BFST.US Business First Bancshares Inc 20260107 0 26.41 26.41 25.69 26.02 117357 25.8854 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260107 0 1.24 1.285 1.15 1.16 2773 58 down down correct
BHF.US Brighthouse Financial Inc 20260107 0 65.05 65.36 64.89 64.98 613229 64.98 down down correct
BHFAL.US Brighthouse Financial Inc 20260107 0 17.04 17.23 17.04 17.19 21646 16.8243 up up correct
BHFAM.US Brighthouse Financial Inc 20260107 0 11.43 11.6 11.3 11.575 39900 11.2922 up up correct
BHFAN.US Brighthouse Financial Inc 20260107 0 12.87 13.08 12.85 13 102600 12.6723 up up correct
BHFAO.US Brighthouse Financial Inc 20260107 0 15.78 16.298 15.78 16.05 64000 15.6513 up up correct
BHFAP.US Brighthouse Financial Inc 20260107 0 15.51 15.97 15.37 15.82 53300 15.4231 up up correct
BIDU.US Baidu Inc 20260107 0 146.21 149.8 144.9 146.81 3836300 146.81 up up correct
BIIB.US Biogen Inc 20260107 0 181.7 187.06 181.7 186.91 2122400 186.91 up up correct
BILI.US Bilibili Inc 20260107 0 27.03 27.22 26.79 26.89 1712896 26.89 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260107 0 1.5 1.56 1.37 1.43 691234 1.43 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260107 0 4.43 4.53 4.25 4.44 33361 4.44 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260107 0 2.805 2.88 2.755 2.79 33016400 2.79 down down correct
BIVI.US BioVie Inc 20260107 0 1.4 1.425 1.33 1.35 113159 1.35 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260107 0 0.65 0.69 0.633 0.659 20500 2.636 up up correct
BJRI.US BJ's Restaurants Inc 20260107 0 43.61 43.99 42.53 42.56 322965 42.56 down down correct
BKNG.US Booking Holdings Inc 20260107 0 5321.4102 5473.8901 5321.4102 5445.7202 180600 5433.3255 up up correct
BKR.US Baker Hughes Company 20260107 0 49.48 49.78 48.31 48.84 6844500 48.6565 down down correct
BKSC.US Bank of South Carolina Corporation 20260107 0 15.81 15.86 15.77 15.78 2200 15.78 down down correct
BKYI.US BIO 20260107 0 0.624 0.6353 0.5803 0.605 169996 0.605 down down correct
BL.US BlackLine Inc 20260107 0 55.61 56.7 55.44 56.45 572918 56.45 up up correct
BLBD.US Blue Bird Corporation 20260107 0 47.5 47.78 46.435 47.06 358033 47.06 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260107 0 9.36 10.6 9.36 9.68 111500 9.68 up up correct
BLDP.US Ballard Power Systems Inc 20260107 0 2.76 2.77 2.68 2.71 2760375 2.71 down down correct
BLFS.US BioLife Solutions Inc 20260107 0 26.44 26.675 25.23 25.41 415432 25.41 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260107 0 12.79 12.79 12.58 12.61 504987 12.61 down down correct
BLIN.US Bridgeline Digital Inc 20260107 0 0.83 0.8499 0.821 0.8413 26737 0.8413 up up correct
BLKB.US Blackbaud Inc 20260107 0 60.64 61.75 60.3401 61.66 320776 61.66 up up correct
BLMN.US Bloomin' Brands Inc 20260107 0 6.68 6.9699 6.65 6.66 2627802 6.66 down down correct
BLNK.US Blink Charging Co 20260107 0 0.821 0.8378 0.7511 0.7511 5043043 0.7511 down down correct
BLRX.US BioLineRx Ltd 20260107 0 2.93 2.98 2.85 2.91 8600 2.91 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260107 0 5.16 5.2 5.045 5.15 828892 5.15 down down correct
BMBL.US Bumble Inc 20260107 0 3.6 3.77 3.58 3.62 2905726 3.62 up up correct
BMEA.US Biomea Fusion Inc 20260107 0 1.24 1.365 1.24 1.33 900926 1.33 up up correct
BMRA.US Biomerica Inc 20260107 0 2.65 2.935 2.481 2.78 66315 2.78 up up correct
BMRC.US Bank of Marin Bancorp 20260107 0 26.25 26.25 25.76 26 65953 25.7643 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260107 0 60.5 61.8799 60.34 61.31 2210301 61.31 up up correct
BNGO.US Bionano Genomics Inc 20260107 0 1.6 1.62 1.59 1.6 124300 1.6
BNR.US Burning Rock Biotech Limited 20260107 0 20.14 22.8999 20.14 22.36 24719 22.36 up up correct
BNTC.US Benitec Biopharma Inc 20260107 0 12.04 12.71 11.93 12.14 220707 12.14 up down incorrect
BNTX.US BioNTech SE 20260107 0 98.28 101.48 97.795 100.08 1071100 100.08 up down incorrect
BOKF.US BOK Financial Corporation 20260107 0 121.8 122.425 120.98 122.09 180467 121.5135 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260107 0 5.95 6.0651 5.82 5.93 12377 5.93 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260107 0 1.7 1.725 1.69 1.71 14672 1.71 up up correct
BOOM.US DMC Global Inc 20260107 0 7.06 7.06 6.84 6.91 124422 6.91 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260107 0 4.74 5 4.74 4.87 78200 4.87 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260107 0 18.392 18.56 18.25 18.27 1758 18.1819 down down correct
BOXL.US Boxlight Corporation 20260107 0 1.71 1.73 1.58 1.65 212301 1.65 down down correct
BPOP.US Popular Inc 20260107 0 129.8 130.39 128.05 129.07 380300 129.07 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260107 0 25.535 25.535 25.5 25.5 1078 25.1172 down down correct
BPRN.US The Bank of Princeton 20260107 0 34.02 34.35 33.77 34.1 10618 33.7846 up up correct
BPTH.US Bio 20260107 0 0.06 0.07 0.06 0.06 17700 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260107 0 15.7 15.75 15.6 15.69 7900 15.3136 down down correct
BPYPN.US Brookfield Property Partners L.P 20260107 0 13.552 13.6 13.36 13.45 39200 13.11 down down correct
BPYPO.US Brookfield Property Partners L.P 20260107 0 14.77 14.9 14.445 14.8 53700 14.4175 up up correct
BPYPP.US Brookfield Property Partners L.P 20260107 0 14.89 15 14.74 14.74 40100 14.381 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260107 0 2.11 2.18 2.1 2.175 11940 2.175 up up correct
BRID.US Bridgford Foods Corporation 20260107 0 8.18 8.18 8.18 8.18 0 8.18
BRKR.US Bruker Corporation 20260107 0 52.17 53.27 51.95 53.01 1851052 53.01 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260107 0 1.76 1.7843 1.61 1.72 159867 1.72 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260107 0 1.21 1.22 1.16 1.18 12591 1.18 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260107 0 31.44 32.62 31.1 31.97 2326600 31.97 up up correct
BSBK.US Bogota Financial Corp 20260107 0 8.6299 8.6299 8.6299 8.6299 168 8.6299
BSET.US Bassett Furniture Industries Incorporated 20260107 0 16.5 16.5 16 16.01 12839 15.8123 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260107 0 0.001 0.002 0.001 0.002 5569600 0.002 up up correct
BSRR.US Sierra Bancorp 20260107 0 33.755 34.07 33.48 33.94 64846 33.707 up up correct
BSVN.US Bank7 Corp 20260107 0 41.7 42.05 41.43 41.99 10016 41.99 up up correct
BSY.US Bentley Systems Incorporated 20260107 0 39.54 39.78 39.264 39.69 2025800 39.6209 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20260107 0 1.81 2.12 1.79 2.04 2345507 2.04 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20260107 0 1.4996 1.4996 1.41 1.46 6335 1.46 down up incorrect
BTBT.US Bit Digital Inc 20260107 0 2.17 2.22 2.11 2.19 37604100 2.19 up up correct
BTCS.US BTCS Inc. Common Stock 20260107 0 3 3.02 2.84 2.86 970040 2.86 down down correct
BTCY.US Biotricity Inc. Common Stock 20260107 0 0.2899 0.2899 0.28 0.282 220163 0.282 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260107 0 6.78 6.81 6.74 6.81 967300 6.6466 up down incorrect
BUSE.US First Busey Corporation 20260107 0 24.3 24.38 23.84 23.95 375185 23.7078 down up incorrect
BVS.US Bioventus Inc 20260107 0 7.67 7.7 7.48 7.61 135204 7.61 down up incorrect
BWAY.US BrainsWay Ltd 20260107 0 22.925 23.91 21.4 22.11 466200 11.055 down down correct
BWB.US Bridgewater Bancshares Inc 20260107 0 17.92 17.92 17.67 17.87 72498 17.87 down down correct
BWEN.US Broadwind Inc 20260107 0 3.33 3.85 3.3 3.66 711655 3.66 up up correct
BWFG.US Bankwell Financial Group Inc 20260107 0 47 47.415 46.205 46.9 30393 46.712 down down correct
BWMN.US Bowman Consulting Group Ltd 20260107 0 35.06 35.48 34.39 34.92 103370 34.92 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260107 0 16.08 16.095 15.76 15.85 50500 15.5695 down down correct
BYND.US Beyond Meat Inc 20260107 0 0.9408 1.09 0.8979 1.04 109323297 1.04 up up correct
BYRN.US Byrna Technologies Inc 20260107 0 17.59 17.67 17.07 17.19 262539 17.19 down down correct
BYSI.US BeyondSpring Inc 20260107 0 1.46 1.6596 1.38 1.53 99816 1.53 up up correct
BZ.US Kanzhun Ltd ADR 20260107 0 20.4 20.4 19.825 19.93 4147440 19.93 down down correct
BZUN.US Baozun Inc 20260107 0 2.74 2.86 2.7 2.81 220308 2.81 up up correct
CAAS.US China Automotive Systems Inc 20260107 0 4.4 4.53 4.4 4.48 9724 4.48 up up correct
CABA.US Cabaletta Bio Inc 20260107 0 2.06 2.23 2.06 2.14 2448012 2.14 up up correct
CAC.US Camden National Corporation 20260107 0 45 45.11 43.63 44.02 105560 43.6085 down down correct
CACC.US Credit Acceptance Corporation 20260107 0 465.82 467.03 450.53 460.58 144090 460.58 down down correct
CADCX.US CADCX 20260107 0 24.71 24.71 24.71 24.71 0 24.4128
CADE.US PA 20260107 0 21.8299 21.8299 21.7875 21.7875 2221 21.4372 down down correct
CADEX.US CADEX 20260107 0 24.83 24.83 24.83 24.83 0 24.4977
CADFX.US CION Ares Diversified Credit Fund W 20260107 0 25.09 25.09 25.09 25.09 0 24.7605
CADL.US Candel Therapeutics Inc. Common Stock 20260107 0 5.58 5.86 5.565 5.67 527702 5.67 up down incorrect
CADSX.US CADSX 20260107 0 24.94 24.94 24.94 24.94 0 24.6246
CADUX.US CADUX 20260107 0 25.06 25.06 25.06 25.06 0 24.7113
CADWX.US CADWX 20260107 0 24.9 24.9 24.9 24.9 0 24.5725
CAKE.US The Cheesecake Factory Incorporated 20260107 0 56.44 56.79 55.28 55.65 1581000 55.3873 down up incorrect
CALA.US Calithera Biosciences Inc 20260107 0 0.0002 0.0002 0.0002 0.0002 235 0.0002
CALM.US Cal 20260107 0 81.825 82.66 74.74 77.81 3148113 77.1399 down down correct
CAMP.US CalAmp Corp 20260107 0 6 6.44 5.97 6.2 260500 6.2 up up correct
CAMT.US Camtek Ltd 20260107 0 132.9 134.59 130.485 132.38 366143 132.38 down down correct
CAN.US Canaan Inc 20260107 0 0.804 0.835 0.78 0.791 9696100 0.791 down down correct
CAPR.US Capricor Therapeutics Inc 20260107 0 26.08 26.935 25.7 26.31 1176814 26.31 up up correct
CAR.US Avis Budget Group Inc 20260107 0 129.93 130.25 126.02 127.04 386300 127.04 down down correct
CARE.US Carter Bankshares Inc 20260107 0 19.97 20 19.66 19.9 54201 19.9 down down correct
CARG.US CarGurus Inc 20260107 0 38.55 39.02 37.66 37.97 570737 37.97 down down correct
CARV.US Carver Bancorp Inc 20260107 0 1.4623 2.4 1.4623 1.8888 37206 1.8888 up up correct
CASH.US Meta Financial Group Inc 20260107 0 74.53 74.55 73.03 73.09 217000 73.049 down down correct
CASI.US CASI Pharmaceuticals Inc 20260107 0 0.85 0.9068 0.8188 0.864 8232 0.864 up up correct
CASS.US Cass Information Systems Inc 20260107 0 40.56 41.36 39.85 40.54 54705 40.2514 down down correct
CASY.US Casey's General Stores Inc 20260107 0 566.12 574 564.4051 573.61 226269 573.0752 up up correct
CATY.US Cathay General Bancorp 20260107 0 49.73 50 49.21 49.82 317400 49.4599 up down incorrect
CBAN.US Colony Bankcorp Inc 20260107 0 17.94 17.96 17.6201 17.88 124666 17.7766 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260107 0 0.8675 0.899 0.8626 0.8813 100019 0.8813 up down incorrect
CBFV.US CB Financial Services Inc 20260107 0 34.43 34.43 34.28 34.28 3358 34.022 down down correct
CBIO.US Catalyst Biosciences Inc 20260107 0 11.18 11.39 10.87 10.94 203888 10.94 down down correct
CBNK.US Capital Bancorp Inc 20260107 0 28.31 28.47 27.78 28.37 65484 28.2662 up up correct
CBOE.US Cboe Global Markets Inc 20260107 0 251.95 259.42 249.64 255.16 1300700 254.5315 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260107 0 28.74 29.4626 27.94 28.33 1447960 28.137 down down correct
CBSH.US Commerce Bancshares Inc 20260107 0 53.63 53.93 53.36 53.72 1522700 53.4332 up up correct
CCAP.US Crescent Capital BDC Inc 20260107 0 14.39 14.42 13.91 14.01 208425 14.01 down down correct
CCB.US Coastal Financial Corporation 20260107 0 117.6 118.03 115.36 117.79 67454 117.79 up up correct
CCBG.US Capital City Bank Group Inc 20260107 0 42.69 43.405 41.96 42.65 37569 42.3807 down down correct
CCCC.US C4 Therapeutics Inc 20260107 0 2.05 2.33 2.05 2.22 2125500 2.22 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260107 0 21.95 21.95 21.76 21.78 64800 21.4021 down down correct
CCEL.US Cryo 20260107 0 3.57 4.14 3.49 3.54 106000 3.54 down down correct
CCEP.US Coca 20260107 0 85.52 85.86 84.655 85.43 2203473 85.43 down down correct
CCLFX.US CCLFX 20260107 0 10.45 10.45 10.45 10.45 0 10.45
CCNE.US CNB Financial Corporation 20260107 0 26.18 26.23 25.5201 25.87 111798 25.7037 down up incorrect
CCNEP.US CNB Financial Corporation 20260107 0 24.9 24.9 24.88 24.88 1200 24.4424 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20260107 0 21 22.17 20.92 22.12 961700 22.1006 up up correct
CCRN.US Cross Country Healthcare Inc 20260107 0 8.4 8.48 8.135 8.3 699638 8.3 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260107 0 21.38 21.52 20.915 21.24 197251 21.24 down down correct
CD.US Chindata Group Holdings Limited 20260107 0 5.84 6.12 4.71 4.87 185100 4.87 down down correct
CDLX.US Cardlytics Inc 20260107 0 1.3 1.495 1.3 1.43 1661023 1.43 up down incorrect
CDNA.US CareDx Inc 20260107 0 18.99 19.62 18.72 18.9 922212 18.9 down down correct
CDNS.US Cadence Design Systems Inc 20260107 0 314.39 324.71 314.39 320.54 1418546 320.54 up up correct
CDW.US CDW Corporation 20260107 0 134.75 134.98 128.78 129.54 1512500 128.8899 down down correct
CDXS.US Codexis Inc 20260107 0 1.72 1.74 1.6746 1.7 634398 1.7 down down correct
CDZI.US Cadiz Inc 20260107 0 5.96 6.03 5.6 5.79 922184 5.79 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260107 0 19.54 19.6 19.523 19.6 3600 19.6 up up correct
CEDAX.US CEDAX 20260107 0 21.21 21.21 21.21 21.21 0 21.21
CEDIX.US Destra International & Event 20260107 0 21.23 21.23 21.23 21.23 0 21.23
CEDTX.US CEDTX 20260107 0 21.07 21.07 21.07 21.07 0 21.07
CELC.US Celcuity Inc 20260107 0 105.61 112 105.26 109.17 853244 109.17 up down incorrect
CELH.US Celsius Holdings Inc 20260107 0 49.68 51.72 48.68 51.34 6040500 51.34 up up correct
CELU.US Celularity Inc 20260107 0 1.23 1.257 1.21 1.24 24230 1.24 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260107 0 0.079 0.0819 0.0751 0.0751 15972 0.0751 down down correct
CENT.US Central Garden & Pet Company 20260107 0 32.43 32.5725 31.41 31.66 54949 31.66 down down correct
CENTA.US Central Garden & Pet Company 20260107 0 29.44 29.59 28.47 28.75 257106 28.75 down down correct
CENX.US Century Aluminum Company 20260107 0 41.23 42.949 39.98 42.85 2223973 42.85 up up correct
CERS.US Cerus Corporation 20260107 0 2.07 2.15 2.06 2.09 862114 2.09 up up correct
CERT.US Certara Inc 20260107 0 9.53 9.65 9.39 9.49 1949702 9.49 down down correct
CETX.US Cemtrex Inc 20260107 0 2.74 2.74 2.54 2.64 1248000 2.64 down down correct
CEVA.US CEVA Inc 20260107 0 23.56 23.63 22.79 23.35 276949 23.35 down down correct
CFBK.US CF Bankshares Inc 20260107 0 25.65 25.73 25.25 25.48 29400 25.3951 down down correct
CFFI.US C&F Financial Corporation 20260107 0 69.51 69.98 68.52 69.98 5829 69.5082 up up correct
CFFN.US Capitol Federal Financial Inc 20260107 0 6.72 6.745 6.6 6.67 760825 6.5568 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260107 0 30.2 30.2 30.165 30.18 15979900 30.18 down down correct
CG.US The Carlyle Group Inc 20260107 0 65.65 65.73 63.63 63.71 2343425 63.3005 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260107 0 17.46 17.49 17.354 17.4 9300 17.1141 down down correct
CGBD.US TCG BDC Inc 20260107 0 12.65 12.699 12.26 12.29 553331 12.29 down down correct
CGC.US Canopy Growth Corporation 20260107 0 1.18 1.23 1.18 1.19 12688000 1.19 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260107 0 22.7 22.7 22.7 22.7 0 22.7
CGEM.US Cullinan Oncology Inc 20260107 0 10.3 11.35 10.24 10.94 722695 10.94 up up correct
CGEN.US Compugen Ltd 20260107 0 1.58 1.73 1.58 1.72 831277 1.72 up up correct
CGNT.US Cognyte Software Ltd 20260107 0 9.35 9.56 9.335 9.54 186542 9.54 up up correct
CGNX.US Cognex Corporation 20260107 0 38.51 38.55 37.57 37.93 1186700 37.8739 down down correct
CGO.US Calamos Global Total Return Fund 20260107 0 11.73 11.77 11.66 11.77 27900 11.6136 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260107 0 1.43 1.57 1.36 1.48 1856064 1.48 up up correct
CHCI.US Comstock Holding Companies Inc 20260107 0 12.3 12.4 12.05 12.05 12748 12.05 down down correct
CHCO.US City Holding Company 20260107 0 121.21 121.715 120.34 121.42 64264 120.5607 up up correct
CHDN.US Churchill Downs Incorporated 20260107 0 112.88 113.54 108.39 109.28 1033115 109.28 down down correct
CHEF.US The Chefs' Warehouse Inc 20260107 0 61.24 62.05 59.945 60.08 675121 60.08 down down correct
CHEK.US Check 20260107 0 1.69 1.75 1.66 1.72 14503 1.72 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260107 0 10.96 11 10.9 10.98 148600 10.797 up up correct
CHKP.US Check Point Software Technologies Ltd 20260107 0 186.46 190.67 183.88 189.56 1286768 189.56 up up correct
CHMG.US Chemung Financial Corporation 20260107 0 54.25 55.29 53.37 53.65 7263 53.65 down down correct
CHNR.US China Natural Resources Inc 20260107 0 3.72 3.72 3.55 3.595 5646 3.595 down up incorrect
CHRS.US Coherus BioSciences Inc 20260107 0 1.448 1.535 1.37 1.43 977629 1.43 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20260107 0 167.48 167.6 161.95 166.73 3887900 166.1616 down down correct
CHSCL.US CHS Inc 20260107 0 25.48 25.5 25.44 25.44 29000 25.44 down down correct
CHSCM.US CHS Inc 20260107 0 24.87 24.89 24.71 24.71 22000 24.71 down down correct
CHSCN.US CHS Inc 20260107 0 25.23 25.23 25.09 25.16 14200 25.16 down down correct
CHSCO.US CHS Inc 20260107 0 26.05 26.28 26.05 26.2 26700 26.2 up up correct
CHSCP.US CHS Inc 20260107 0 27.95 28.19 27.85 27.92 10800 27.92 down down correct
CHTR.US Charter Communications Inc 20260107 0 211.55 213.44 206.1 206.36 2142200 206.36 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260107 0 7.56 7.62 7.55 7.55 166900 7.4541 down down correct
CHY.US Calamos Convertible and High Income Fund 20260107 0 11.67 11.7 11.6 11.69 133700 11.4915 up up correct
CIFR.US Cipher Mining Inc 20260107 0 17.245 17.5757 16.07 16.08 15262471 16.08 down down correct
CIGI.US Colliers International Group Inc 20260107 0 147.08 148.225 144.91 145.41 89840 145.41 down down correct
CINF.US Cincinnati Financial Corporation 20260107 0 161.65 163.48 160.48 163.04 594300 163.04 up up correct
CIVB.US Civista Bancshares Inc 20260107 0 22.07 22.2 21.75 22.03 44729 21.8706 down down correct
CIZN.US Citizens Holding Company 20260107 0 8.05 8.05 8.05 8.05 8100 8.05
CLAR.US Clarus Corporation 20260107 0 3.48 3.545 3.425 3.43 200846 3.43 down up incorrect
CLBK.US Columbia Financial Inc 20260107 0 15.42 15.9326 15.1 15.22 105853 15.22 down down correct
CLBT.US Cellebrite DI 20260107 0 18.42 18.8 18.345 18.78 761700 18.78 up up correct
CLDX.US Celldex Therapeutics Inc 20260107 0 26.52 28.27 26.37 27.76 593000 27.76 up down incorrect
CLFD.US Clearfield Inc 20260107 0 30.7 30.7 29.725 30.34 537690 30.34 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260107 0 1.46 1.51 1.46 1.46 12974 1.46
CLIR.US ClearSign Technologies Corporation 20260107 0 0.65 0.795 0.602 0.7675 437633 0.7675 up up correct
CLLS.US Cellectis S.A 20260107 0 4.4 4.6828 4.4 4.55 31156 4.55 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260107 0 19.62 20.055 19.57 19.77 860566 19.77 up up correct
CLNE.US Clean Energy Fuels Corp 20260107 0 2.17 2.205 2.12 2.15 825078 2.15 down down correct
CLNN.US Clene Inc 20260107 0 6.18 6.56 6.06 6.28 52173 6.28 up up correct
CLOV.US Clover Health Investments Corp 20260107 0 2.6 2.6394 2.49 2.5 4419881 2.5 down down correct
CLPS.US CLPS Incorporation 20260107 0 0.9499 0.9499 0.92 0.9384 866 0.9384 down down correct
CLPT.US ClearPoint Neuro Inc 20260107 0 15.27 15.7851 14.83 15.29 470954 15.29 up up correct
CLRB.US Cellectar Biosciences Inc 20260107 0 3.23 3.379 3.16 3.32 13644 3.32 up up correct
CLSK.US CleanSpark Inc 20260107 0 11.65 12 11.373 11.93 19842300 11.93 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260107 0 15.51 15.5964 15.5 15.5964 15745 15.5964 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20260107 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260107 0 1.15 1.22 1.125 1.22 7121 1.22 up up correct
CMBM.US Cambium Networks Corporation 20260107 0 1.47 1.68 1.47 1.55 709525 1.55 up up correct
CMCO.US Columbus McKinnon Corporation 20260107 0 19.36 19.36 18.54 18.74 255713 18.6781 down down correct
CMCSA.US Comcast Corporation 20260107 0 27.45 27.91 27.3446 27.9 36361738 27.5767 up up correct
CMCT.US CIM Commercial Trust Corporation 20260107 0 3.2 3.42 3.2 3.3 87500 3.3 up up correct
CME.US CME Group Inc 20260107 0 268.7 272.28 263.5 266.85 2895200 260.6197 down down correct
CMLS.US Cumulus Media Inc 20260107 0 0.1295 0.1295 0.12 0.1225 31892 0.1225 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260107 0 1.83 1.923 1.83 1.9 40900 1.9 up up correct
CMPR.US Cimpress plc 20260107 0 66.63 70.88 66.23 69.72 179106 69.72 up up correct
CMPS.US COMPASS Pathways plc 20260107 0 7.25 7.87 7.1 7.82 3589173 7.82 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260107 0 4.925 5.57 4.925 5.45 3104217 5.45 up up correct
CMTL.US Comtech Telecommunications Corp 20260107 0 5.75 5.98 5.59 5.68 523367 5.68 down down correct
CNDT.US Conduent Incorporated 20260107 0 2.01 2.02 1.95 2.01 1448445 2.01
CNET.US ZW Data Action Technologies Inc 20260107 0 1.32 1.42 1.31 1.31 36000 1.31 down down correct
CNEY.US CN Energy Group. Inc 20260107 0 0.6413 0.7997 0.6196 0.751 350214 0.751 up up correct
CNOB.US ConnectOne Bancorp Inc 20260107 0 26.38 26.38 25.79 26.25 209400 26.0782 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260107 0 24.33 24.465 24.25 24.44 6500 24.1169 up up correct
CNRLX.US CNRLX 20260107 0 16.48 16.48 16.48 16.48 0 16.48
CNROX.US CNROX 20260107 0 5.29 5.29 5.29 5.29 0 5.29
CNSP.US CNS Pharmaceuticals Inc 20260107 0 5.602 5.736 5.37 5.54 9800 5.54 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260107 0 22.7 23.69 22.44 22.69 1824300 22.69 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260107 0 2.28 2.37 2.21 2.35 21145 2.35 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260107 0 1.65 1.79 1.64 1.66 1752644 1.66 up down incorrect
CNTY.US Century Casinos Inc 20260107 0 1.54 1.67 1.52 1.58 151153 1.58 up down incorrect
CNXC.US Concentrix Corporation 20260107 0 43.87 44.07 42.79 42.89 626400 42.4902 down up incorrect
CNXN.US PC Connection Inc 20260107 0 58.02 58.95 56.525 57.68 67500 57.4992 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260107 0 52.46 55.53 52.31 54.22 732700 54.22 up down incorrect
COCP.US Cocrystal Pharma Inc 20260107 0 1.1 1.12 1.09 1.1 46559 1.1
CODA.US Coda Octopus Group Inc 20260107 0 10.1 10.1 9.6917 9.97 54872 9.97 down down correct
CODX.US Co 20260107 0 5.85 6.18 5.53 6.03 87885 6.03 up up correct
COF.US PN 20260107 0 16.58 16.5916 16.47 16.55 18359 16.2894 down down correct
COFS.US ChoiceOne Financial Services Inc 20260107 0 28.87 29.01 28.015 28.55 108447 28.2513 down down correct
COGT.US Cogent Biosciences Inc 20260107 0 35.22 37.005 34.5 36.27 3438073 36.27 up up correct
COHR.US Coherent Inc 20260107 0 190 193.59 185 191.62 3064300 191.62 up up correct
COHU.US Cohu Inc 20260107 0 26.66 27.16 26.5 26.78 819589 26.78 up up correct
COIN.US Coinbase Global Inc 20260107 0 248.28 248.9399 240.25 245.93 7488912 245.93 down down correct
COKE.US Coca 20260107 0 145.635 147.77 145 146.99 408504 146.7449 up up correct
COLB.US Columbia Banking System Inc 20260107 0 28.95 29.16 28.67 28.9 2190400 28.5503 down down correct
COLL.US Collegium Pharmaceutical Inc 20260107 0 46.71 47.68 45.95 47.26 647257 47.26 up up correct
COLM.US Columbia Sportswear Company 20260107 0 57.01 57.7 55.08 55.32 382300 55.0354 down down correct
COMM.US CommScope Holding Company Inc 20260107 0 18.35 18.35 17.64 17.7 3890118 17.7 down down correct
COMS.US COMSovereign Holding Corp 20260107 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 20260107 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260107 0 20.71 20.97 19.838 20.779 40200 20.779 up up correct
CORT.US Corcept Therapeutics Incorporated 20260107 0 36.295 37.65 35.6 37 1851794 37 up up correct
COST.US Costco Wholesale Corporation 20260107 0 892 893.6 879.62 882.58 2680100 881.3759 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20260107 0 15.465 15.465 15.23 15.316 1465 15.316 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260107 0 4.83 5.38 4.69 5.19 364721 5.19 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260107 0 0.449 0.45 0.441 0.441 17700 0.441 down down correct
CPRDX.US CPRDX 20260107 0 11.37 11.37 11.37 11.37 0 11.2407
CPREX.US CPREX 20260107 0 11.37 11.37 11.37 11.37 0 11.2367
CPRSX.US CPRSX 20260107 0 11.36 11.36 11.36 11.36 0 11.2416
CPRT.US Copart Inc 20260107 0 38.96 39.23 38.14 38.19 8246900 38.19 down down correct
CPRTX.US CPRTX 20260107 0 11.36 11.36 11.36 11.36 0 11.2415
CPRX.US Catalyst Pharmaceuticals Inc 20260107 0 22.85 23.43 22.53 22.72 1381812 22.72 down down correct
CPSH.US CPS Technologies Corporation 20260107 0 3.19 3.2 3.1 3.16 58333 3.16 down down correct
CPSS.US Consumer Portfolio Services Inc 20260107 0 8.805 9.1 8.7001 9.04 10478 9.04 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260107 0 14.9 15.05 14.9 14.97 53600 14.6873 up up correct
CRAI.US CRA International Inc 20260107 0 215.01 219.15 212.25 214.55 140200 213.8438 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260107 0 8.08 8.63 8.0492 8.42 143006 8.42 up up correct
CRBU.US Caribou Biosciences Inc 20260107 0 1.72 1.8 1.695 1.77 1006520 1.77 up up correct
CRCT.US Cricut Inc 20260107 0 4.87 4.97 4.845 4.91 614490 4.91 up up correct
CRDF.US Cardiff Oncology Inc 20260107 0 2.97 3.3 2.97 3.21 1764300 3.21 up up correct
CRDFX.US CRDFX 20260107 0 22.7 22.7 22.7 22.7 0 22.7
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260107 0 22.7 22.7 22.7 22.7 0 22.7
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260107 0 1.01 1.0245 1 1.01 232917 1.01
CRDLX.US CRDLX 20260107 0 22.69 22.69 22.69 22.69 0 22.69
CRDTX.US Griffin Inst Access Credit Fund CL A 20260107 0 22.7 22.7 22.7 22.7 0 22.7
CREDX.US CREDX 20260107 0 8.18 8.18 8.18 8.18 0 8.0617
CREG.US China Recycling Energy Corporation 20260107 0 1.301 1.37 1.29 1.35 32054 1.35 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260107 0 1.24 1.24 1.2 1.2 1596 1.2 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260107 0 11.96 12.09 11.66 11.79 278200 11.79 down down correct
CREX.US Creative Realities Inc 20260107 0 2.84 3.14 2.8243 3.12 317945 3.12 up up correct
CRIS.US Curis Inc 20260107 0 0.9129 0.9379 0.771 0.8403 15360560 0.8403 down down correct
CRKN.US Crown ElectroKinetics Corp 20260107 0 0.11 0.11 0.11 0.11 0 0.11
CRMD.US CorMedix Inc 20260107 0 11.33 11.58 10.94 11.17 2476002 11.17 down down correct
CRMT.US America's Car 20260107 0 26 26.77 25.35 26.35 98418 26.35 up down incorrect
CRNC.US Cerence Inc 20260107 0 12.06 12.53 11.95 12.3 1137300 12.3 up down incorrect
CRNT.US Ceragon Networks Ltd 20260107 0 2.22 2.23 2.1599 2.18 593686 2.18 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260107 0 51.24 53.97 49.7185 53.34 4872830 53.34 up down incorrect
CRON.US Cronos Group Inc 20260107 0 2.67 2.715 2.66 2.67 1224901 2.67
CROX.US Crocs Inc 20260107 0 86.78 87.5899 84.28 85.5 1470846 85.5 down down correct
CRSP.US CRISPR Therapeutics AG 20260107 0 58.72 59.89 57.3 57.99 1900352 57.99 down down correct
CRSR.US Corsair Gaming Inc 20260107 0 5.865 5.9 5.57 5.65 1647499 5.65 down down correct
CRTD.US Creatd Inc 20260107 0 0.56 0.56 0.56 0.56 0 11.2
CRTO.US Criteo S.A 20260107 0 21.06 21.42 20.75 21.32 815907 21.32 up up correct
CRUS.US Cirrus Logic Inc 20260107 0 122.33 123.2599 115.93 119.71 470493 119.71 down down correct
CRVL.US CorVel Corporation 20260107 0 69.64 70.83 68.37 70.37 210596 70.37 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260107 0 6.73 7.18 6.68 7.1 1127341 7.1 up up correct
CRWD.US CrowdStrike Holdings Inc 20260107 0 462.97 486.55 462.284 478.91 3967100 478.91 up up correct
CRWS.US Crown Crafts Inc 20260107 0 2.77 2.8 2.73 2.765 57662 2.6879 down down correct
CSBR.US Champions Oncology Inc 20260107 0 6.58 6.76 6.5701 6.75 4180 6.75 up up correct
CSCO.US Cisco Systems Inc 20260107 0 75.12 75.38 74.2 74.72 20347400 74.72 down down correct
CSGP.US CoStar Group Inc 20260107 0 68.26 68.98 61.57 61.66 13759010 61.66 down down correct
CSGS.US CSG Systems International Inc 20260107 0 79.298 79.55 79.23 79.4 2206450 79.4 up up correct
CSIQ.US Canadian Solar Inc 20260107 0 23.04 23.1 21.82 22.02 3973645 22.02 down down correct
CSPI.US CSP Inc 20260107 0 11.39 11.7 11.28 11.29 23300 11.2517 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260107 0 19.59 19.6 19.45 19.47 226169 19.2114 down down correct
CSTE.US Caesarstone Ltd 20260107 0 1.92 2.02 1.79 2 142432 2 up up correct
CSTL.US Castle Biosciences Inc 20260107 0 40.37 41.345 39.99 40.61 274232 40.61 up up correct
CSWC.US Capital Southwest Corporation 20260107 0 22.77 22.79 22.03 22.1 672480 21.4804 down down correct
CSX.US CSX Corporation 20260107 0 36.01 36.18 34.87 35.05 16600200 34.9349 down down correct
CTAS.US Cintas Corporation 20260107 0 187.86 189.19 186.14 186.7 1760700 186.2716 down down correct
CTBI.US Community Trust Bancorp Inc 20260107 0 57.13 57.33 56.23 57.22 52410 56.7063 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260107 0 5.55 5.61 5.46 5.5 924205 5.5 down down correct
CTLP.US Cantaloupe Inc 20260107 0 10.71 10.72 10.64 10.72 460970 10.72 up up correct
CTMX.US CytomX Therapeutics Inc 20260107 0 4.15 4.5 4.12 4.3 2121462 4.3 up up correct
CTRE.US CareTrust REIT Inc 20260107 0 36.85 37.735 36.66 37.25 1644999 37.25 up up correct
CTRM.US Castor Maritime Inc 20260107 0 2.16 2.179 2.13 2.14 10856 2.14 down down correct
CTRN.US Citi Trends Inc 20260107 0 45.93 46.7 44.02 44.16 89742 44.16 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260107 0 84.5 85.09 83.87 84.11 2989946 83.6842 down down correct
CTSO.US Cytosorbents Corporation 20260107 0 0.69 0.6999 0.6727 0.6801 23055 0.6801 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260107 0 0.9667 0.9716 0.8924 0.9248 230095 0.9248 down down correct
CUE.US Cue Biopharma Inc 20260107 0 0.37 0.41 0.3673 0.387 828282 0.387 up up correct
CUEN.US Cuentas Inc 20260107 0 0.15 0.15 0.15 0.15 0 0.15
CULL.US Cullman Bancorp Inc. Common Stock 20260107 0 12.5 12.5 12.5 12.5 300 12.3844
CURI.US CuriosityStream Inc 20260107 0 3.53 3.555 3.3 3.33 1046200 3.2509 down down correct
CVBF.US CVB Financial Corp 20260107 0 19.26 19.31 18.94 19.07 1493762 19.07 down up incorrect
CVCO.US Cavco Industries Inc 20260107 0 606.6 625.49 603.1 615.31 286303 615.31 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20260107 0 1.62 1.686 1.595 1.61 63127 1.61 down up incorrect
CVGW.US Calavo Growers Inc 20260107 0 21.46 21.64 21.05 21.59 228321 21.3953 up up correct
CVLG.US Covenant Logistics Group Inc 20260107 0 24.88 25.24 24.57 24.72 165986 24.66 down down correct
CVLT.US Commvault Systems Inc 20260107 0 127.01 129.38 126.58 128.47 549957 128.47 up up correct
CVRX.US CVRx Inc. Common Stock 20260107 0 7.94 8.365 7.83 8.22 195052 8.22 up down incorrect
CVV.US CVD Equipment Corporation 20260107 0 3.85 4.18 3.755 3.95 63452 3.95 up down incorrect
CWBC.US Community West Bancshares 20260107 0 22.65 22.69 22.25 22.41 92400 22.3039 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260107 0 35.8 35.8 34.755 35 38662 35 down down correct
CWST.US Casella Waste Systems Inc 20260107 0 103.3 104.0201 100.78 100.82 536636 100.82 down down correct
CXDO.US Crexendo Inc 20260107 0 6.57 6.65 6.46 6.6 68413 6.6 up up correct
CYBR.US CyberArk Software Ltd 20260107 0 452.57 472.46 452.57 467.82 359875 467.82 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260107 0 1.935 1.95 1.58 1.8 2313100 1.8 down down correct
CYPS.US Cyclo3pss Corporation 20260107 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20260107 0 9.96 10.9 9.95 10.66 595900 10.66 up up correct
CYTK.US Cytokinetics Incorporated 20260107 0 65.46 66.59 64.46 65.42 2458700 65.42 down up incorrect
CZNC.US Citizens & Northern Corporation 20260107 0 20.11 20.265 19.77 20.02 33563 19.7737 down down correct
CZR.US Caesars Entertainment Inc 20260107 0 23.72 23.79 22.95 23 3412700 23 down down correct
CZWI.US Citizens Community Bancorp Inc 20260107 0 17.68 17.685 17.38 17.51 35597 17.4138 down down correct
DAKT.US Daktronics Inc 20260107 0 20.71 20.7548 20.27 20.67 295112 20.67 down down correct
DARE.US Daré Bioscience Inc 20260107 0 1.97 2.01 1.89 1.97 95837 1.97
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260107 0 8.7 9.65 8.675 9.61 2017188 9.61 up down incorrect
DBGI.US Digital Brands Group Inc 20260107 0 17 17.3 15.635 15.92 337000 15.92 down down correct
DBVT.US DBV Technologies S.A 20260107 0 17.3 18.33 17.27 17.99 370758 17.99 up up correct
DBX.US Dropbox Inc 20260107 0 27.06 27.41 26.94 27.3 4164326 27.3 up up correct
DCBO.US Docebo Inc 20260107 0 22.1 22.47 21.965 22.33 40302 22.33 up up correct
DCGO.US DocGo Inc 20260107 0 0.92 0.929 0.9 0.9065 349337 0.9065 down down correct
DCOM.US Dime Community Bancshares Inc 20260107 0 29.83 30.03 29.04 29.42 244100 29.1837 down down correct
DCOMP.US Dime Community Bancshares Inc 20260107 0 18.25 18.44 18.224 18.37 7000 18.0436 up up correct
DCTH.US Delcath Systems Inc 20260107 0 10.45 10.86 10.42 10.53 454900 10.53 up up correct
DDOG.US Datadog Inc 20260107 0 137.02 145.8988 137.02 141.445 5865004 141.445 up up correct
DENN.US Denny's Corporation 20260107 0 6.23 6.24 6.22 6.24 524911 6.24 up up correct
DFH.US Dream Finders Homes Inc 20260107 0 17.42 17.645 16.815 16.98 724160 16.98 down down correct
DGICA.US Donegal Group Inc 20260107 0 19.64 19.84 19.48 19.78 129383 19.5894 up up correct
DGICB.US Donegal Group Inc 20260107 0 17.76 17.76 17.76 17.76 158 17.5856
DGII.US Digi International Inc 20260107 0 44.59 44.59 42.65 42.84 253351 42.84 down down correct
DGLY.US Digital Ally Inc 20260107 0 2.2707 2.6157 2.19 2.6154 227669 2.6154 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260107 0 2.55 2.59 2.485 2.56 465496 2.56 up up correct
DHC.US Diversified Healthcare Trust 20260107 0 5.22 5.3699 5.21 5.32 1626382 5.3106 up up correct
DHCNI.US DHCNI 20260107 0 16.79 16.89 16.67 16.78 14200 16.4374 down down correct
DHCNL.US Diversified Healthcare Trust 20260107 0 17.95 17.95 17.65 17.72 17555 17.3473 down down correct
DHIL.US Diamond Hill Investment Group Inc 20260107 0 170.1 170.86 169.9 170.31 51402 170.31 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260107 0 5.87 5.9578 5.68 5.83 181085 5.83 down down correct
DIOD.US Diodes Incorporated 20260107 0 54.27 54.29 52.54 53.76 237400 53.76 down down correct
DJCO.US Daily Journal Corporation 20260107 0 556.24 578.304 548.305 573.17 127686 573.17 up down incorrect
DKNG.US DraftKings Inc 20260107 0 34.66 35.03 33.97 34.66 13272100 34.66
DLHC.US DLH Holdings Corp 20260107 0 5.52 5.65 5.5 5.53 20671 5.53 up up correct
DLO.US DLocal Limited Class A Common Shares 20260107 0 15.2 15.2858 14.515 14.98 1469828 14.98 down down correct
DLPN.US Dolphin Entertainment Inc 20260107 0 1.65 1.66 1.6 1.62 25310 1.62 down down correct
DLTH.US Duluth Holdings Inc 20260107 0 2.21 2.29 2.21 2.25 75598 2.25 up up correct
DLTR.US Dollar Tree Inc 20260107 0 134 134.16 130.65 131.56 2492347 131.56 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260107 0 8.47 8.65 8.3 8.49 141996 8.49 up up correct
DMLP.US Dorchester Minerals L.P 20260107 0 22.5 22.63 22.075 22.37 117510 21.7044 down down correct
DMRC.US Digimarc Corporation 20260107 0 7.03 7.24 6.86 6.9 235238 6.9 down down correct
DNLI.US Denali Therapeutics Inc 20260107 0 17.48 17.95 16.7 16.95 1877134 16.95 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260107 0 4.45 4.52 4.215 4.26 2592047 4.26 down down correct
DOCU.US DocuSign Inc 20260107 0 65.43 69.85 65.42 69.57 4021144 69.57 up up correct
DOGZ.US Dogness (International) Corporation 20260107 0 10.94 11.1768 10.7 10.96 124123 10.96 up up correct
DOMO.US Domo Inc 20260107 0 8.42 8.83 8.3 8.59 608377 8.59 up up correct
DOOO.US BRP Inc 20260107 0 73.52 73.52 71.52 71.67 111431 71.67 down down correct
DORM.US Dorman Products Inc 20260107 0 125.89 126.385 122.25 124.39 120324 124.39 down down correct
DOX.US Amdocs Limited 20260107 0 82.25 82.83 81.79 82.67 779629 82.67 up up correct
DOYU.US DouYu International Holdings Limited 20260107 0 6.92 7.01 6.831 6.84 29200 6.84 down down correct
DPRO.US Draganfly Inc. Common Shares 20260107 0 8.6 8.99 8.1211 8.29 2203570 8.29 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260107 0 30.99 31.14 30.48 31.14 9100 28.4087 up down incorrect
DRIO.US DarioHealth Corp 20260107 0 13.22 13.22 11.98 12.13 10300 12.13 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260107 0 2.22 2.3 2.14 2.18 108700 2.18 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260107 0 0.0171 0.02 0.0171 0.0199 1486 0.0199 up down incorrect
DRVN.US Driven Brands Holdings Inc 20260107 0 14.97 15 14.625 14.68 613465 14.68 down down correct
DSGN.US Design Therapeutics Inc 20260107 0 9.36 10.17 9.33 9.87 251096 9.87 up up correct
DSGX.US The Descartes Systems Group Inc 20260107 0 85.52 87.23 85.19 85.67 251373 85.67 up down incorrect
DSP.US Viant Technology Inc 20260107 0 11.99 12.065 11.69 11.81 120933 11.81 down up incorrect
DSWL.US Deswell Industries Inc 20260107 0 3.37 3.48 3.37 3.48 1479 3.48 up up correct
DTIL.US Precision BioSciences Inc 20260107 0 4.27 4.61 4.2 4.36 415265 4.36 up up correct
DTSS.US Datasea Inc 20260107 0 0.8876 0.9 0.8392 0.8508 60128 0.8508 down down correct
DTST.US Data Storage Corporation 20260107 0 5.1 5.15 5.09 5.09 46300 5.09 down down correct
DTSTW.US Data Storage Corporation 20260107 0 0.1576 0.225 0.14 0.1898 131328 0.1898 up up correct
DUO.US Fangdd Network Group Ltd 20260107 0 1.585 1.6 1.51 1.51 102400 1.51 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260107 0 178.96 181.04 171.8 176.3 2074000 176.3 down down correct
DUOT.US Duos Technologies Group Inc 20260107 0 10.4 10.84 10.01 10.12 165691 10.12 down down correct
DVAX.US Dynavax Technologies Corporation 20260107 0 15.43 15.45 15.4 15.41 2741651 15.41 down down correct
DWSN.US Dawson Geophysical Company 20260107 0 1.67 1.76 1.66 1.72 46300 1.72 up up correct
DXCM.US DexCom Inc 20260107 0 69.76 70.92 69.12 70.1 5080600 70.1 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260107 0 0.9 0.981 0.888 0.92 74153 0.92 up down incorrect
DXPE.US DXP Enterprises Inc 20260107 0 109.86 109.86 104.68 105.57 112000 105.57 down up incorrect
DYAI.US Dyadic International Inc 20260107 0 0.9312 0.99 0.93 0.9698 22314 0.9698 up down incorrect
DYN.US Dyne Therapeutics Inc 20260107 0 18.46 19.9 18.25 19.39 2140904 19.39 up down incorrect
DYNT.US Dynatronics Corporation 20260107 0 0.0452 0.0452 0.0452 0.0452 2 0.0452
EA.US Electronic Arts Inc 20260107 0 204.26 204.51 204.26 204.5 1917600 204.3067 up up correct
EBAY.US eBay Inc 20260107 0 91.22 92.25 89.74 90.15 4332100 89.8496 down down correct
EBC.US Eastern Bankshares Inc 20260107 0 19.46 19.51 19.265 19.38 1512600 19.2503 down down correct
EBET.US Esports Technologies Inc 20260107 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260107 0 19.6 19.655 19.2669 19.52 38507 19.3951 down down correct
EBON.US Ebang International Holdings Inc 20260107 0 3.445 3.465 3.445 3.465 1000 3.465 up up correct
ECOR.US electroCore Inc 20260107 0 4.86 4.93 4.75 4.85 16200 4.85 down down correct
ECPG.US Encore Capital Group Inc 20260107 0 56.13 56.72 55.1782 56.67 195774 56.67 up up correct
EDAP.US EDAP TMS S.A 20260107 0 3.8 4 3.5281 3.8 112423 3.8
EDIT.US Editas Medicine Inc 20260107 0 2.16 2.24 2.13 2.16 2724523 2.16
EDRY.US EuroDry Ltd 20260107 0 12.9 12.9 12.9 12.9 3327 12.9
EDSA.US Edesa Biotech Inc 20260107 0 1.49 1.56 1.49 1.54 42100 1.54 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260107 0 0.945 1.04 0.94 1 40070 1 up up correct
EDUC.US Educational Development Corporation 20260107 0 1.38 1.39 1.35 1.37 12400 1.37 down down correct
EEFT.US Euronet Worldwide Inc 20260107 0 76.6 77.18 74.02 74.07 619937 74.07 down down correct
EEIQ.US Elite Education Group International Limited 20260107 0 0.3086 0.3117 0.2405 0.297 37828 4.752 down down correct
EFOI.US Energy Focus Inc 20260107 0 2.28 2.28 2.08 2.17 11223 2.17 down down correct
EFSC.US Enterprise Financial Services Corp 20260107 0 54.78 55.07 54.02 54.36 131504 54.0272 down down correct
EFTR.US Effector Therapeutics Inc 20260107 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260107 0 10.82 11.12 10.62 10.88 275950 10.88 up up correct
EGBN.US Eagle Bancorp Inc 20260107 0 21.37 21.42 20.87 20.91 286400 20.9022 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260107 0 29.62 29.62 29.457 29.457 100 29.457 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260107 0 0.34 0.34 0.34 0.34 700 0.34
EH.US EHang Holdings Limited 20260107 0 14.28 14.32 14.023 14.16 335851 14.16 down down correct
EHTH.US eHealth Inc 20260107 0 4.23 4.23 4.05 4.07 226647 4.07 down down correct
EIOAX.US EIOAX 20260107 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260107 0 8.29 8.29 8.29 8.29 0 8.29
EJH.US E 20260107 0 0.79 0.7956 0.768 0.7801 39920 0.7801 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260107 0 9.63 10.1 8.5 8.82 563668 8.82 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260107 0 1.66 1.755 1.66 1.71 1024000 1.71 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260107 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260107 0 4.2 4.2 4.2 4.2 445 4.2
ELTK.US Eltek Ltd 20260107 0 8.73 8.73 8.58 8.58 1900 8.58 down down correct
ELYS.US Elys Game Technology Corp 20260107 0 0.0006 0.0006 0.0006 0.0006 150 0.0006
EM.US Smart Share Global Limited 20260107 0 1.14 1.16 1.14 1.15 372586 1.15 up up correct
EML.US The Eastern Company 20260107 0 18.52 18.545 18.16 18.23 19519 18.123 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260107 0 0.85 0.86 0.8 0.822 361100 0.822 down down correct
ENPH.US Enphase Energy Inc 20260107 0 34.75 35.35 33.94 34.69 5051800 34.69 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260107 0 1.02 1.075 0.981 1.07 109200 1.07 up up correct
ENSG.US The Ensign Group Inc 20260107 0 179.66 181.28 176.95 178.38 329100 178.38 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260107 0 13.58 13.975 13.43 13.89 197383 13.89 up up correct
ENTG.US Entegris Inc 20260107 0 97.84 99.29 95.855 97.85 2782484 97.7687 up up correct
ENTX.US Entera Bio Ltd 20260107 0 1.6 1.6999 1.57 1.59 240356 1.59 down down correct
ENVB.US Enveric Biosciences Inc 20260107 0 4.09 4.2 4.0005 4.15 18932 4.15 up up correct
ENVX.US Enovix Corporation 20260107 0 8.56 8.61 7.915 8.08 5518000 8.08 down down correct
EOLS.US Evolus Inc 20260107 0 5.96 6.04 5.615 5.66 1396410 5.66 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20260107 0 14.33 15.04 13.83 13.98 18621600 13.98 down up incorrect
EPSN.US Epsilon Energy Ltd 20260107 0 4.37 4.4 4.2 4.3 205375 4.2529 down down correct
EQ.US Equillium Inc 20260107 0 1.35 1.3899 1.275 1.31 626432 1.31 down down correct
EQBK.US Equity Bancshares Inc 20260107 0 45.3 45.64 44.7 45.42 52000 45.42 up up correct
EQIX.US Equinix Inc. (REIT) 20260107 0 791.88 795.25 776.36 776.55 440900 772.3405 down up incorrect
ERAS.US Erasca Inc. Common Stock 20260107 0 3.73 6.49 3.72 5.17 41378900 5.17 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260107 0 9.84 9.96 9.83 9.84 15959100 9.84
ERIE.US Erie Indemnity Company 20260107 0 285.82 285.88 281.81 281.9 115831 281.9 down down correct
ERII.US Energy Recovery Inc 20260107 0 14.37 14.44 14.04 14.06 278402 14.06 down down correct
ESCA.US Escalade Incorporated 20260107 0 13.94 14.1699 13.935 14.09 27798 14.09 up down incorrect
ESEA.US Euroseas Ltd 20260107 0 54.75 55.78 54.0001 55.74 39195 55.103 up down incorrect
ESLT.US Elbit Systems Ltd 20260107 0 642.73 663.045 640.56 657.91 164674 657.91 up up correct
ESPR.US Esperion Therapeutics Inc 20260107 0 3.73 3.885 3.72 3.84 4984839 3.84 up up correct
ESQ.US Esquire Financial Holdings Inc 20260107 0 106.74 108.96 104.93 108.44 69146 108.2363 up up correct
ESSC.US East Stone Acquisition Corporation 20260107 0 26.87 26.87 26.535 26.716 257500 26.716 down down correct
ESTA.US Establishment Labs Holdings Inc 20260107 0 69.11 71.01 68.29 70.01 376119 70.01 up up correct
ETON.US Eton Pharmaceuticals Inc 20260107 0 16.64 16.98 16.23 16.51 167883 16.51 down down correct
ETSY.US Etsy Inc 20260107 0 61.73 63.7 61.67 61.76 3168070 61.76 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260107 0 11.89 12.31 11.89 12.14 137692 12.14 up up correct
EVER.US EverQuote Inc 20260107 0 25.23 25.6 24.7 25.21 517710 25.21 down down correct
EVFM.US Evofem Biosciences Inc 20260107 0 0.009 0.009 0.009 0.009 450800 0.009
EVGN.US Evogene Ltd 20260107 0 1.16 1.17 1.1 1.14 39766 1.14 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260107 0 3.13 3.175 3.049 3.11 2932459 3.11 down down correct
EVGOW.US EVgo Equity Warrants 20260107 0 0.066 0.079 0.066 0.073 8700 0.073 up up correct
EVLO.US Evelo Biosciences Inc 20260107 0 0.0005 0.0005 0.0005 0.0005 1260 0.0005
EVLV.US Newhold Investment Corp 20260107 0 7.31 7.35 7.07 7.08 1562888 7.08 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260107 0 0.309 0.309 0.309 0.309 2050 0.309
EVOL.US Evolving Systems Inc 20260107 0 0.43 0.43 0.43 0.43 1000 0.43
EWBC.US East West Bancorp Inc 20260107 0 117.79 117.96 116.05 116.48 636008 115.6657 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260107 0 4.02 4.05 3.885 4.03 312278 4.03 up up correct
EWTX.US Edgewise Therapeutics Inc 20260107 0 23.29 24.71 23.29 24.67 1210729 24.67 up up correct
EXAS.US Exact Sciences Corporation 20260107 0 101.66 101.89 101.55 101.63 2612944 101.63 down down correct
EXC.US Exelon Corporation 20260107 0 43.92 44 42.82 42.99 4818300 42.625 down down correct
EXEL.US Exelixis Inc 20260107 0 44.25 46.31 44.035 46.19 2543909 46.19 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260107 0 1.43 1.47 1.425 1.47 330601 1.47 up up correct
EXLS.US ExlService Holdings Inc 20260107 0 42.75 43 42.3 42.73 822229 42.73 down down correct
EXPD.US Expeditors International of Washington Inc 20260107 0 156.92 157.13 154.28 156.9 1440300 156.9 down down correct
EXPE.US Expedia Group Inc 20260107 0 297.9 300.46 295.69 297.18 1364000 296.5367 down down correct
EXPI.US eXp World Holdings Inc 20260107 0 9.45 9.75 9.34 9.43 1342400 9.3573 down down correct
EXPO.US Exponent Inc 20260107 0 73.39 74.23 72.84 73.43 246000 73.1237 up up correct
EXTR.US Extreme Networks Inc 20260107 0 16.41 16.43 16.09 16.14 1255611 16.14 down down correct
EYE.US National Vision Holdings Inc 20260107 0 27.09 27.89 26.42 26.49 958915 26.49 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260107 0 35.87 35.87 35.835 35.835 121 35.5561 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260107 0 17.32 18.2 16.9775 17.37 1210175 17.37 up up correct
EZGO.US EZGO Technologies Ltd 20260107 0 1.99 2.04 1.81 1.93 198200 1.93 down down correct
EZPW.US EZCORP Inc 20260107 0 21.49 21.985 21.06 21.22 856014 21.22 down down correct
FA.US First Advantage Corporation Common Stock 20260107 0 15.21 15.32 15.07 15.21 404052 15.21
FAMI.US Farmmi Inc 20260107 0 1.37 1.37 1.3 1.33 2300 1.33 down down correct
FANG.US Diamondback Energy Inc 20260107 0 143.87 144.95 139.41 140.45 2492100 139.6155 down up incorrect
FARM.US Farmer Bros. Co 20260107 0 1.51 1.6 1.51 1.57 111804 1.57 up down incorrect
FAST.US Fastenal Company 20260107 0 41.24 41.26 40.26 40.61 10640700 40.3866 down down correct
FAT.US FAT Brands Inc 20260107 0 0.383 0.41 0.35 0.398 347129 0.398 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260107 0 1.3 1.338 1.24 1.338 8934 1.338 up down incorrect
FATBP.US FAT Brands Inc 20260107 0 0.71 0.8 0.7 0.736 24500 0.736 up down incorrect
FATE.US Fate Therapeutics Inc 20260107 0 1.02 1.13 1.02 1.11 2197343 1.11 up down incorrect
FB.US Meta Platforms Inc. 20260107 0 42.44 42.44 42.402 42.402 200 42.402 down up incorrect
FBIO.US Fortress Biotech Inc 20260107 0 4.22 4.39 4.07 4.27 871000 4.27 up down incorrect
FBIOP.US Fortress Biotech Inc 20260107 0 10.49 10.7 9.74 9.82 58600 9.82 down up incorrect
FBIZ.US First Business Financial Services Inc 20260107 0 53.96 54.3 53.71 54.18 14957 53.8662 up up correct
FBNC.US First Bancorp 20260107 0 53.19 54.159 52.05 52.54 173664 52.54 down down correct
FBRT.US PE 20260107 0 21.32 21.405 21.1901 21.34 25800 21.34 up up correct
FBRX.US Forte Biosciences Inc 20260107 0 23.61 27.5 23.5926 26.3 155758 26.3 up up correct
FCAP.US First Capital Inc 20260107 0 56.35 56.35 52.45 53.04 5435 52.6905 down down correct
FCBC.US First Community Bankshares Inc 20260107 0 32.52 32.52 31.85 32.35 40411 32.0984 down down correct
FCCO.US First Community Corporation 20260107 0 29.57 29.88 29.12 29.39 26160 29.2374 down down correct
FCEL.US FuelCell Energy Inc 20260107 0 8.21 8.26 7.59 7.75 1754200 7.75 down down correct
FCFS.US FirstCash Inc 20260107 0 163.51 165.89 161.58 165.66 170501 165.2817 up up correct
FCNCA.US First Citizens BancShares Inc 20260107 0 2178.8101 2201.1201 2154.3101 2166.03 64800 2163.7569 down down correct
FCNCP.US First Citizens BancShares Inc 20260107 0 20.5 20.65 20.38 20.54 21800 20.2276 up up correct
FCREX.US FCREX 20260107 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260107 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260107 0 11.93 11.93 11.93 11.93 0 11.765
FCUV.US Focus Universal Inc. Common Stock 20260107 0 0.91 0.917 0.865 0.875 54020 8.75 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260107 0 42.5 42.73 41 42 22508 41.6082 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260107 0 7.29 8.06 7.22 7.77 981451 7.77 up up correct
FDUS.US Fidus Investment Corporation 20260107 0 19.71 19.71 19.169 19.25 275130 19.25 down down correct
FECAX.US FECAX 20260107 0 22.49 22.49 22.49 22.49 0 22.1517
FEIM.US Frequency Electronics Inc 20260107 0 55.2 57.675 54.04 56.22 170495 56.22 up up correct
FELE.US Franklin Electric Co. Inc 20260107 0 100.19 100.19 97.23 97.98 184172 97.7171 down down correct
FEMY.US Femasys Inc. Common Stock 20260107 0 0.59 0.637 0.585 0.625 627900 0.625 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20260107 0 7.37 7.8 7.37 7.6 128629 7.6 up down incorrect
FFBC.US First Financial Bancorp 20260107 0 25.6 25.64 25.2 25.41 667144 25.1837 down up incorrect
FFBW.US FFBW Inc 20260107 0 15.041 15.041 15.041 15.041 0 15.041
FFIC.US Flushing Financial Corporation 20260107 0 14.8 14.8 14.49 14.58 427272 14.3693 down down correct
FFIN.US First Financial Bankshares Inc 20260107 0 31.39 31.56 30.67 31.01 626800 30.811 down down correct
FFIV.US F5 Networks Inc 20260107 0 269 271.02 265.31 267.92 709764 267.92 down down correct
FFWM.US First Foundation Inc 20260107 0 6.19 6.22 6.075 6.17 282700 6.17 down down correct
FGBI.US First Guaranty Bancshares Inc 20260107 0 7.39 7.7 7.3459 7.42 48044 7.42 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260107 0 17.06 17.164 16.835 16.835 4500 16.4401 down down correct
FGEN.US FibroGen Inc 20260107 0 9.23 9.75 9.23 9.71 34233 9.71 up up correct
FHB.US First Hawaiian Inc 20260107 0 26.4 26.6 26.11 26.32 1027681 26.0577 down down correct
FHN.US PF 20260107 0 17.94 17.95 17.85 17.86 6268 17.86 down down correct
FHTX.US Foghorn Therapeutics Inc 20260107 0 4.99 5.37 4.99 5.26 97963 5.26 up up correct
FIBK.US First Interstate BancSystem Inc 20260107 0 37.05 37.15 36.71 36.88 939240 36.4355 down down correct
FINW.US FinWise Bancorp Common Stock 20260107 0 17.6 17.632 17.56 17.56 10417 17.56 down down correct
FISI.US Financial Institutions Inc 20260107 0 31.44 31.52 30.78 31.33 134965 30.9993 down down correct
FISV.US Fiserv Inc 20260107 0 68.91 69.27 67.46 68.71 13040300 68.71 down down correct
FITB.US Fifth Third Bancorp 20260107 0 49.66 49.73 48.61 49.17 7354759 49.17 down down correct
FITBI.US Fifth Third Bancorp 20260107 0 25.64 25.71 25.64 25.65 22700 25.65 up up correct
FITBO.US Fifth Third Bancorp 20260107 0 19.7 19.7 19.6 19.65 13600 19.65 down down correct
FITBP.US Fifth Third Bancorp 20260107 0 24.58 24.7 24.42 24.42 21100 24.42 down down correct
FIVE.US Five Below Inc 20260107 0 202.16 204.56 197.725 200.61 1418666 200.61 down down correct
FIVN.US Five9 Inc 20260107 0 19.75 20.106 19.62 19.94 1381132 19.94 up up correct
FIZZ.US National Beverage Corp 20260107 0 32.22 32.305 31.76 32 266141 32 down down correct
FKWL.US Franklin Wireless Corp 20260107 0 4.1 4.16 4.05 4.14 26300 4.14 up up correct
FLEX.US Flex Ltd 20260107 0 62 62.03 60.57 61.36 3400526 61.36 down down correct
FLGC.US Flora Growth Corp 20260107 0 7.08 7.34 7.0444 7.07 4094 7.07 down down correct
FLGT.US Fulgent Genetics Inc 20260107 0 26.08 28.04 26.07 28.01 314400 28.01 up up correct
FLL.US Full House Resorts Inc 20260107 0 2.65 2.65 2.53 2.56 88399 2.56 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260107 0 21.6 21.6 19.91 20.56 4666200 20.56 down down correct
FLNT.US Fluent Inc 20260107 0 2.8881 3.28 2.8881 3.21 127840 3.21 up up correct
FLUX.US Flux Power Holdings Inc 20260107 0 1.58 1.61 1.54 1.57 125000 1.57 down down correct
FLWS.US 1 20260107 0 4.14 4.315 4.115 4.3 515438 4.3 up up correct
FLXN.US Flexion Therapeutics Inc 20260107 0 25.505 25.54 25.5 25.5 6300 25.3861 down down correct
FLXS.US Flexsteel Industries Inc 20260107 0 40.4 40.4 38.57 38.94 21973 38.94 down down correct
FLYW.US Flywire Corporation 20260107 0 14.72 15.25 14.43 14.5 2536976 14.5 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260107 0 24.07 24.195 23.545 24.05 26836 24.05 down down correct
FMBH.US First Mid Bancshares Inc 20260107 0 39.51 39.51 38.75 39.13 84159 38.9036 down down correct
FMNB.US Farmers National Banc Corp 20260107 0 13.5 13.52 13.13 13.19 257962 13.0241 down down correct
FNCH.US Finch Therapeutics Group Inc 20260107 0 13.21 13.74 13.21 13.74 700 13.74 up up correct
FNKO.US Funko Inc 20260107 0 3.53 3.53 3.4101 3.49 419585 3.49 down down correct
FNLC.US The First Bancorp Inc 20260107 0 26.39 26.6433 25.9 25.91 31770 25.91 down down correct
FNWB.US First Northwest Bancorp 20260107 0 9.675 9.675 9.35 9.41 49373 9.41 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260107 0 33.91 34.4 33.61 33.98 8103 33.98 up down incorrect
FOLD.US Amicus Therapeutics Inc 20260107 0 14.29 14.35 14.27 14.3 9377315 14.3 up down incorrect
FONR.US FONAR Corporation 20260107 0 18.54 18.55 18.52 18.54 34900 18.54
FORA.US Forian Inc 20260107 0 2.14 2.14 2.14 2.14 427 2.14
FORM.US FormFactor Inc 20260107 0 62.83 63.9492 62.01 62.72 906866 62.72 down up incorrect
FORR.US Forrester Research Inc 20260107 0 8.12 8.17 7.99 8.16 95632 8.16 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20260107 0 165.93 165.93 165.93 165.93 358 165.93
FOSL.US Fossil Group Inc 20260107 0 3.67 3.71 3.52 3.66 436171 3.66 down up incorrect
FOX.US Fox Corporation 20260107 0 67.68 68.005 66.27 67.07 1171000 66.7115 down down correct
FOXA.US Fox Corporation 20260107 0 76.03 76.33 74.13 75.03 3221100 74.6637 down down correct
FOXF.US Fox Factory Holding Corp 20260107 0 18.21 18.47 17.98 18.33 611165 18.33 up up correct
FRAF.US Franklin Financial Services Corporation 20260107 0 49.31 50.27 47.95 50.04 93200 49.691 up up correct
FRBA.US First Bank 20260107 0 16.33 16.43 16.11 16.33 28189 16.244
FRHC.US Freedom Holding Corp 20260107 0 133.65 136.642 131 132.91 210700 132.91 down down correct
FRME.US First Merchants Corporation 20260107 0 38.33 38.33 37.73 37.9 235122 37.5461 down down correct
FROG.US JFrog Ltd 20260107 0 59.66 63.33 59.06 62.96 2203600 62.96 up up correct
FROPX.US FROPX 20260107 0 16.02 16.02 16.02 16.02 0 15.6237
FRPH.US FRP Holdings Inc 20260107 0 23.17 23.4 22.9654 23.2 49218 23.2 up down incorrect
FRPT.US Freshpet Inc 20260107 0 62.86 63.88 61.75 62.07 727575 62.07 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260107 0 11.79 11.95 11.74 11.93 4467305 11.93 up down incorrect
FRST.US Primis Financial Corp 20260107 0 13.03 13.085 12.82 13.03 69484 12.937
FRSX.US Foresight Autonomous Holdings Ltd 20260107 0 1.48 1.49 1.37 1.4 12853 4.2 down down correct
FSBC.US Five Star Bancorp 20260107 0 36.34 36.55 35.81 36.37 84021 36.1405 up up correct
FSBW.US FS Bancorp Inc 20260107 0 40.725 40.87 40.57 40.57 5744 40.297 down down correct
FSEA.US First Seacoast Bancorp 20260107 0 12.56 12.725 12.56 12.7 827 12.7 up up correct
FSFG.US First Savings Financial Group Inc 20260107 0 32.1 32.37 32.01 32.01 10479 32.01 down down correct
FSLR.US First Solar Inc 20260107 0 254.02 255.92 239.975 241.11 6207863 241.11 down up incorrect
FSTR.US L.B. Foster Company 20260107 0 28.52 28.52 27.166 27.57 14527 27.57 down up incorrect
FSV.US FirstService Corporation 20260107 0 155.72 155.8201 153.595 154.28 126936 154.28 down down correct
FTCI.US FTC Solar Inc 20260107 0 11.89 12.37 11.52 12.04 67400 12.04 up up correct
FTDR.US Frontdoor Inc 20260107 0 57.89 58.88 57.84 58.47 441174 58.47 up up correct
FTEK.US Fuel Tech Inc 20260107 0 1.63 1.63 1.57 1.62 101340 1.62 down down correct
FTFT.US Future FinTech Group Inc 20260107 0 0.82 0.87 0.82 0.82 5425 3.28
FTHM.US Fathom Holdings Inc 20260107 0 0.975 1.17 0.9605 1.14 348315 1.14 up up correct
FTNT.US Fortinet Inc 20260107 0 78.61 80.8599 78.35 80.02 6870646 80.02 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260107 0 8.68 8.69 8.66 8.675 44300 8.6165 down down correct
FULC.US Fulcrum Therapeutics Inc 20260107 0 10.19 10.45 9.77 9.98 1001000 9.98 down down correct
FULT.US Fulton Financial Corporation 20260107 0 19.94 19.99 19.53 19.59 1367229 19.59 down down correct
FULTP.US Fulton Financial Corporation 20260107 0 19.1 19.18 18.53 18.53 21500 18.53 down down correct
FUNC.US First United Corporation 20260107 0 37.33 37.36 36.52 36.82 13148 36.5775 down down correct
FUND.US Sprott Focus Trust Inc 20260107 0 8.88 8.88 8.76 8.76 32900 8.6391 down down correct
FUSB.US First US Bancshares Inc 20260107 0 13.8 13.81 13.75 13.75 892 13.6858 down up incorrect
FUTU.US Futu Holdings Limited 20260107 0 178.3 180.32 176.8 177.07 664274 177.07 down up incorrect
FVCB.US FVCBankcorp Inc 20260107 0 13.53 14 13.375 13.63 29720 13.5751 up down incorrect
FWONA.US Formula One Group 20260107 0 88.3 88.33 84.47 84.88 149100 84.88 down down correct
FWONK.US Formula One Group 20260107 0 95.9 95.95 91.58 92.72 2162900 92.72 down down correct
FWRD.US Forward Air Corporation 20260107 0 25.87 26.16 25.38 26.14 662338 26.14 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260107 0 15.59 15.91 15.19 15.25 1290413 15.25 down down correct
FXNC.US First National Corporation 20260107 0 24.67 24.7619 24.27 24.58 34583 24.4267 down down correct
FYBR.US Frontier Communications Parent Inc 20260107 0 38.18 38.23 38.18 38.22 4528208 38.22 up up correct
GABC.US German American Bancorp Inc 20260107 0 39.73 39.73 39.11 39.3 84641 39.0237 down down correct
GAIA.US Gaia Inc 20260107 0 3.44 3.5886 3.28 3.53 82074 3.53 up up correct
GAIN.US Gladstone Investment Corporation 20260107 0 13.96 13.96 13.67 13.74 187000 13.582 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260107 0 25.12 25.1912 25.12 25.1912 873 25.1912 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260107 0 23.9 24 23.9 23.965 1500 23.965 up up correct
GALT.US Galectin Therapeutics Inc 20260107 0 3.47 3.67 3.45 3.54 456800 3.54 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260107 0 5.47 5.4821 5.25 5.26 418341 5.26 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260107 0 0.466 0.493 0.454 0.46 1010100 0.46 down down correct
GANX.US Gain Therapeutics Inc 20260107 0 2.62 2.71 2.34 2.41 1518800 2.41 down down correct
GASS.US StealthGas Inc 20260107 0 7.37 7.75 7.37 7.67 204365 7.67 up up correct
GBCI.US Glacier Bancorp Inc 20260107 0 47.11 47.14 46.28 46.53 651000 46.53 down down correct
GBDC.US Golub Capital BDC Inc 20260107 0 13.8 13.8 13.44 13.48 2289800 13.1133 down down correct
GBIO.US Generation Bio Co 20260107 0 5.43 5.53 5.35 5.47 43173 5.47 up up correct
GBLI.US Global Indemnity Group LLC 20260107 0 28.7 28.7 27.65 27.65 4700 27.65 down down correct
GBNY.US Generations Bancorp NY Inc 20260107 0 17.774 17.93 17.77 17.93 1440 17.93 up up correct
GCBC.US Greene County Bancorp Inc 20260107 0 22.12 22.3 21.6 21.71 8804 21.6179 down down correct
GCMG.US GCM Grosvenor Inc 20260107 0 11.85 11.91 11.575 11.64 481000 11.5194 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260107 0 22.31 22.31 22.31 22.31 0 22.31
GDEN.US Golden Entertainment Inc 20260107 0 27.17 27.21 26.8461 27.03 190062 27.03 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260107 0 15.4 15.4 15 15 570 15 down down correct
GDEVW.US Nexters Inc. Warrant 20260107 0 0.0202 0.0202 0.0179 0.0179 766 0.0179 down down correct
GDRX.US GoodRx Holdings Inc 20260107 0 2.91 2.92 2.85 2.85 2025069 2.85 down down correct
GDS.US GDS Holdings Limited 20260107 0 38.54 39.705 38.18 38.44 2176311 38.44 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260107 0 9.99 10.1 9.7 9.92 902859 9.92 down down correct
GECC.US Great Elm Capital Corporation 20260107 0 6.9 7.02 6.84 6.85 38383 6.85 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260107 0 25.035 25.035 25.01 25.01 400 24.6469 down up incorrect
GEG.US Great Elm Group Inc 20260107 0 2.5 2.51 2.45 2.46 19900 2.46 down up incorrect
GENC.US Gencor Industries Inc 20260107 0 13.4 13.518 13.13 13.15 24499 13.15 down up incorrect
GEOS.US Geospace Technologies Corporation 20260107 0 19.05 19.9 18.38 18.54 178691 18.54 down down correct
GERN.US Geron Corporation 20260107 0 1.31 1.4 1.3086 1.37 7697775 1.37 up up correct
GEVO.US Gevo Inc 20260107 0 2 2.04 1.97 1.98 2395347 1.98 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260107 0 0.679 0.68 0.65 0.654 159900 0.654 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260107 0 0.14 0.14 0.14 0.14 700 0.14
GFS.US GlobalFoundries Inc. Ordinary Shares 20260107 0 39.2 40.64 39 40.6 4818132 40.6 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260107 0 54.04 54.89 52.19 53.57 1882400 53.2446 down down correct
GH.US Guardant Health Inc 20260107 0 112.66 113.91 108.6 109.93 2607658 109.93 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260107 0 14.28 18.17 14.17 17.95 1836528 17.95 up up correct
GIFI.US Gulf Island Fabrication Inc 20260107 0 11.95 11.96 11.94 11.95 492092 11.95
GIGGU.US GigCapital4 Inc 20260107 0 11.101 11.101 11.101 11.101 0 11.101
GIGGW.US GigCapital4 Inc 20260107 0 0.48 0.6688 0.48 0.594 74913 0.594 up up correct
GIGM.US GigaMedia Limited 20260107 0 1.46 1.49 1.46 1.46 1425 1.46
GIII.US G 20260107 0 30.03 30.33 29.234 29.53 332078 29.53 down up incorrect
GILD.US Gilead Sciences Inc 20260107 0 122.34 124.71 122.16 124.35 6175400 123.6478 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260107 0 15.01 15.14 14.52 14.59 557200 14.59 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260107 0 0.76 0.78 0.72 0.7402 76671 0.7402 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260107 0 24.12 24.12 24.12 24.12 0 24.12
GLAD.US Gladstone Capital Corporation 20260107 0 20.85 20.85 20.03 20.16 359597 19.8545 down up incorrect
GLBE.US Global 20260107 0 38.05 40.51 38.02 39.88 1094068 39.88 up down incorrect
GLBS.US Globus Maritime Limited 20260107 0 1.71 1.75 1.67 1.7 38800 1.7 down down correct
GLBZ.US Glen Burnie Bancorp 20260107 0 4.59 4.59 4.59 4.59 2146 4.59
GLDD.US Great Lakes Dredge & Dock Corporation 20260107 0 13.4 13.425 13.06 13.13 372417 13.13 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260107 0 0.83 0.88 0.828 0.8343 74306 0.8343 up up correct
GLNG.US Golar LNG Limited 20260107 0 37.6 39.05 37.6 38.37 1556100 38.1663 up up correct
GLPG.US Galapagos NV 20260107 0 32.39 33.24 32.39 33.04 79124 33.04 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260107 0 44.77 45.295 44.751 44.89 2406100 44.166 up up correct
GLRE.US Greenlight Capital Re Ltd 20260107 0 14 14.115 13.76 14.04 97634 14.04 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260107 0 23.65 23.65 23.65 23.65 0 23.65
GLSI.US Greenwich LifeSciences Inc 20260107 0 20.6 25.2 20.4 24.98 483583 24.98 up up correct
GLTO.US Galecto Inc 20260107 0 23.56 23.85 20.82 21 34034 21 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260107 0 21.91 25.15 21.11 23.28 23208660 23.28 up up correct
GMBL.US Esports Entertainment Group Inc 20260107 0 0.3 0.3 0.3 0.3 0 0.3
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260107 0 0.025 0.025 0.025 0.025 20000 0.025
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260107 0 23.05 23.05 23.05 23.05 0 23.05
GNFT.US Genfit SA 20260107 0 6.09 6.24 5.95 5.95 1348 5.95 down down correct
GNLN.US Greenlane Holdings Inc 20260107 0 1.58 1.645 1.52 1.56 57000 1.56 down down correct
GNPX.US Genprex Inc 20260107 0 1.95 2.03 1.785 1.89 1043266 1.89 down down correct
GNSS.US Genasys Inc 20260107 0 2.16 2.18 2.115 2.14 45336 2.14 down down correct
GNTX.US Gentex Corporation 20260107 0 24.36 24.535 24.245 24.36 2841566 24.36
GO.US Grocery Outlet Holding Corp 20260107 0 9.53 9.619 9.055 9.14 2213600 9.14 down down correct
GOCO.US GoHealth Inc 20260107 0 2.46 2.5696 2.255 2.28 87489 2.28 down down correct
GOGO.US Gogo Inc 20260107 0 4.93 4.96 4.58 4.7 3451585 4.7 down down correct
GOOD.US Gladstone Commercial Corporation 20260107 0 10.99 11.0301 10.92 11.01 341117 10.8211 up up correct
GOODN.US Gladstone Commercial Corporation 20260107 0 22.56 22.7 22.53 22.55 11100 22.2818 down down correct
GOOG.US Alphabet Inc 20260107 0 314.57 326.465 314.5 322.43 24681800 322.203 up up correct
GOOGL.US Alphabet Inc 20260107 0 314.36 326.15 314.19 321.98 35104400 321.7535 up up correct
GOSS.US Gossamer Bio Inc 20260107 0 2.55 2.65 2.36 2.41 6886300 2.41 down down correct
GOVX.US GeoVax Labs Inc 20260107 0 0.22 0.22 0.2 0.204 59688 5.1 down down correct
GP.US GreenPower Motor Company Inc 20260107 0 0.78 0.8 0.755 0.761 22500 0.761 down down correct
GPRE.US Green Plains Inc 20260107 0 9.72 9.76 9.44 9.57 649169 9.57 down down correct
GPRO.US GoPro Inc 20260107 0 1.49 1.57 1.47 1.48 2167073 1.48 down down correct
GRBK.US Green Brick Partners Inc 20260107 0 64.76 66.11 64.08 64.46 282100 64.46 down down correct
GREE.US Greenidge Generation Holdings Inc 20260107 0 1.63 1.63 1.58 1.61 113900 1.61 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260107 0 19.02 19.275 19.01 19.265 1700 18.7955 up down incorrect
GRFS.US Grifols S.A 20260107 0 9.4 9.515 9.375 9.48 405142 9.48 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260107 0 24.76 24.76 24.76 24.76 0 24.76
GRIN.US Grindrod Shipping Holdings Ltd 20260107 0 28.88 29.06 28.88 29 302400 28.9749 up down incorrect
GRMN.US Garmin Ltd 20260107 0 210 211.27 208.09 210.68 992100 209.8756 up down incorrect
GRNQ.US Greenpro Capital Corp 20260107 0 1.69 1.71 1.69 1.71 3550 1.71 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260107 0 0.0002 0.0002 0.0002 0.0002 5003 0.0002
GROW.US U.S. Global Investors Inc 20260107 0 2.47 2.505 2.45 2.45 29503 2.4364 down down correct
GRPN.US Groupon Inc 20260107 0 16.56 16.9 16.17 16.27 1121200 16.27 down down correct
GRTX.US Galera Therapeutics Inc 20260107 0 0.022 0.0231 0.022 0.022 1348 0.022
GRVY.US Gravity Co. Ltd 20260107 0 58.27 58.85 57.8 57.91 5646 57.91 down down correct
GRWG.US GrowGeneration Corp 20260107 0 1.53 1.59 1.53 1.57 222961 1.57 up up correct
GSBC.US Great Southern Bancorp Inc 20260107 0 61.46 61.93 60.965 61.6 49312 61.6 up up correct
GSHD.US Goosehead Insurance Inc 20260107 0 72.58 75.01 71.6417 74.52 234795 74.52 up up correct
GSIT.US GSI Technology Inc 20260107 0 7.77 8.026 7.51 7.72 890436 7.72 down up incorrect
GSM.US Ferroglobe PLC 20260107 0 4.85 4.92 4.665 4.84 716290 4.84 down up incorrect
GSRDX.US GSRDX 20260107 0 7.28 7.28 7.28 7.28 0 7.28
GSREX.US GSREX 20260107 0 7.28 7.28 7.28 7.28 0 7.28
GSRHX.US GSRHX 20260107 0 7.74 7.74 7.74 7.74 0 7.74
GSRJX.US GSRJX 20260107 0 7.29 7.29 7.29 7.29 0 7.29
GSRQX.US GSRQX 20260107 0 7.44 7.44 7.44 7.44 0 7.44
GT.US The Goodyear Tire & Rubber Company 20260107 0 9.3 9.34 9.01 9.09 5712700 9.09 down up incorrect
GTBP.US GT Biopharma Inc 20260107 0 0.8 0.8 0.723 0.732 1157700 0.732 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20260107 0 0.808 0.82 0.71 0.803 637800 0.803 down up incorrect
GTIM.US Good Times Restaurants Inc 20260107 0 1.22 1.26 1.21 1.22 34653 1.22
GTLB.US GitLab Inc. Class A Common Stock 20260107 0 36.41 37.17 36.12 36.76 4381000 36.76 up up correct
GTX.US Garrett Motion Inc 20260107 0 18.14 18.18 17.795 17.83 2628800 17.7599 down down correct
GURE.US Gulf Resources Inc 20260107 0 3.8677 4.0845 3.78 3.92 13497 3.92 up up correct
GWRS.US Global Water Resources Inc 20260107 0 8.5 8.5 8.32 8.42 54142 8.3733 down down correct
GYRO.US Gyrodyne LLC 20260107 0 9.24 9.24 9.24 9.24 0 9.24
HAFC.US Hanmi Financial Corporation 20260107 0 27.62 27.7 27.26 27.57 199461 27.2952 down up incorrect
HAIN.US The Hain Celestial Group Inc 20260107 0 1.11 1.18 1.1 1.16 2166883 1.16 up down incorrect
HALL.US Hallmark Financial Services Inc 20260107 0 0.077 0.077 0.077 0.077 0 0.077
HALO.US Halozyme Therapeutics Inc 20260107 0 73.57 75.59 72.87 75.11 2684700 75.11 up up correct
HAS.US Hasbro Inc 20260107 0 87.29 88.17 86.32 87.02 1584400 86.4241 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20260107 0 18.3 18.33 17.985 18.14 26985051 18.14 down down correct
HBANM.US Huntington Bancshares Incorporated 20260107 0 22.4 22.59 22.392 22.58 18400 22.2302 up up correct
HBANP.US Huntington Bancshares Incorporated 20260107 0 17.37 17.49 17.37 17.48 68293 17.48 up up correct
HBCP.US Home Bancorp Inc 20260107 0 58.81 58.97 57.385 58.2 29126 57.9138 down down correct
HBIO.US Harvard Bioscience Inc 20260107 0 0.6977 0.698 0.67 0.6704 346085 0.6704 down down correct
HBNC.US Horizon Bancorp Inc 20260107 0 16.85 17.07 16.42 16.67 312273 16.67 down down correct
HBT.US HBT Financial Inc 20260107 0 26.43 26.43 25.835 26.1 22500 25.8966 down down correct
HCAT.US Health Catalyst Inc 20260107 0 2.39 2.5 2.32 2.5 553334 2.5 up up correct
HCKT.US The Hackett Group Inc 20260107 0 20.07 20.15 19.72 19.93 128050 19.93 down down correct
HCM.US HUTCHMED (China) Limited 20260107 0 14.2 15 14.18 14.66 108246 14.66 up up correct
HCSG.US Healthcare Services Group Inc 20260107 0 18.87 19.455 18.69 19.2 666990 19.2 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260107 0 0.596 0.6 0.54 0.569 20378 34.14 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260107 0 1.25 1.35 1.22 1.25 46756 1.25
HDSN.US Hudson Technologies Inc 20260107 0 7.01 7.095 6.96 7.04 202055 7.04 up up correct
HELE.US Helen of Troy Limited 20260107 0 22 22.35 20.31 21.08 1046590 21.08 down down correct
HEPS.US D 20260107 0 2.64 2.7669 2.59 2.65 374588 2.65 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260107 0 17.35 18 17.35 17.68 4079 17.5491 up down incorrect
HFFG.US HF Foods Group Inc 20260107 0 2.26 2.26 2.12 2.13 193627 2.13 down up incorrect
HFWA.US Heritage Financial Corporation 20260107 0 24.29 24.39 23.8 23.88 218821 23.6595 down down correct
HGBL.US Heritage Global Inc 20260107 0 1.29 1.29 1.26 1.27 42600 1.27 down down correct
HIFS.US Hingham Institution for Savings 20260107 0 300.06 301.69 275.6 281.3 139926 281.3 down down correct
HIHO.US Highway Holdings Limited 20260107 0 1.42 1.43 1.26 1.26 143692 1.26 down down correct
HIMX.US Himax Technologies Inc 20260107 0 8.55 8.55 8.22 8.28 1093291 8.28 down down correct
HITI.US High Tide Inc. Common Shares 20260107 0 2.67 2.72 2.6646 2.68 312450 2.68 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260107 0 3.15 3.2599 3.03 3.06 18238480 3.06 down down correct
HLIT.US Harmonic Inc 20260107 0 10.04 10.1 9.85 10.1 958651 10.1 up down incorrect
HLMN.US Hillman Solutions Corp 20260107 0 9.47 9.56 9.32 9.47 2954927 9.47
HLNE.US Hamilton Lane Incorporated 20260107 0 146.58 147.8301 143.45 145 421197 145 down up incorrect
HNNA.US Hennessy Advisors Inc 20260107 0 9.69 9.795 9.6301 9.78 15317 9.6345 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260107 0 25 25 25 25 0 24.6965
HNRG.US Hallador Energy Company 20260107 0 18.99 19.0706 17.65 18.12 748830 18.12 down up incorrect
HNST.US The Honest Company Inc 20260107 0 2.65 2.66 2.57 2.63 2052997 2.63 down up incorrect
HOFT.US Hooker Furniture Corporation 20260107 0 11.21 11.98 11.13 11.9 28074 11.9 up down incorrect
HOLX.US Hologic Inc 20260107 0 74.85 74.96 74.85 74.96 1326673 74.96 up up correct
HON.US Honeywell International Inc 20260107 0 205.11 206 198.52 199.51 5087100 198.5244 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260107 0 120.05 120.1 116.55 116.97 18916800 116.97 down down correct
HOOK.US HOOKIPA Pharma Inc 20260107 0 0.886 0.914 0.886 0.9 4600 0.9 up up correct
HOPE.US Hope Bancorp Inc 20260107 0 11.32 11.38 11.1 11.26 910026 11.1346 down down correct
HOTH.US Hoth Therapeutics Inc 20260107 0 1.05 1.07 1.04 1.04 65700 1.04 down down correct
HOWL.US Werewolf Therapeutics Inc 20260107 0 0.6588 0.6598 0.6235 0.6414 208788 0.6414 down down correct
HPK.US HighPeak Energy Inc 20260107 0 4.43 4.505 4 4.1 1044853 4.1 down down correct
HQI.US HireQuest Inc 20260107 0 10.74 11.1 10.55 10.7 45300 10.6449 down up incorrect
HQY.US HealthEquity Inc 20260107 0 95.45 98.58 94.66 97.77 984053 97.77 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260107 0 37.17 38.11 37.05 37.55 496600 37.55 up down incorrect
HROW.US Harrow Health Inc 20260107 0 54.46 54.85 49.62 51 919000 51 down up incorrect
HRTX.US Heron Therapeutics Inc 20260107 0 1.22 1.291 1.22 1.26 1277642 1.26 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20260107 0 6.65 6.66 6.49 6.52 706354 6.3084 down down correct
HSDT.US Helius Medical Technologies Inc 20260107 0 3.38 3.465 3.326 3.39 95000 3.39 up up correct
HSIC.US Henry Schein Inc 20260107 0 78.56 78.725 77.84 78.14 937027 78.14 down down correct
HST.US Host Hotels & Resorts Inc 20260107 0 18.24 18.28 17.76 17.79 7258200 17.79 down down correct
HSTM.US HealthStream Inc 20260107 0 23.19 23.255 22.52 22.75 195859 22.7142 down down correct
HTBK.US Heritage Commerce Corp 20260107 0 12.29 12.45 12.235 12.3 726275 12.181 up up correct
HTHT.US Huazhu Group Limited 20260107 0 50.5 50.95 49.62 49.8 2052167 49.8 down down correct
HTLD.US Heartland Express Inc 20260107 0 10.43 10.51 10.23 10.24 655713 10.24 down down correct
HTOO.US Fusion Fuel Green PLC 20260107 0 3.72 4.06 3.65 3.73 52600 3.73 up up correct
HUBG.US Hub Group Inc 20260107 0 45.31 45.64 43.96 45.02 628900 44.8588 down down correct
HUDI.US Huadi International Group Co. Ltd 20260107 0 1.27 1.3 1.22 1.27 21221 1.27
HUIZ.US Huize Holding Limited 20260107 0 2.37 2.42 2.19 2.26 26100 2.26 down down correct
HUMA.US Humacyte Inc 20260107 0 1.09 1.25 1.0883 1.2 9940758 1.2 up up correct
HUMAW.US Humacyte Inc 20260107 0 0.0959 0.1499 0.0901 0.1499 30978 0.1499 up down incorrect
HURC.US Hurco Companies Inc 20260107 0 16.45 16.5822 16.04 16.3 14010 16.3 down up incorrect
HURN.US Huron Consulting Group Inc 20260107 0 178.72 180.24 176.715 179.2 118876 179.2 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260107 0 56.9 60.01 56.8 57.88 4329949 57.88 up up correct
HWBK.US Hawthorn Bancshares Inc 20260107 0 33.78 33.78 31.92 31.92 4528 31.7152 down down correct
HWC.US Hancock Whitney Corporation 20260107 0 66.93 67.18 65.91 66.51 447600 66.0076 down down correct
HWCPZ.US HWCPZ 20260107 0 23.24 23.34 23.225 23.33 5800 22.952 up up correct
HWKN.US Hawkins Inc 20260107 0 150.33 151.1871 147.165 147.99 97891 147.7949 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260107 0 11.43 11.43 11.38 11.38 1000441 11.38 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260107 0 2.205 2.21 1.92 1.925 37300 1.925 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260107 0 27.34 29.99 26.8 29.74 2808900 29.74 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260107 0 13.15 13.2699 12.93 13.15 458097 13.15
IBCP.US Independent Bank Corporation 20260107 0 32.83 32.83 32.27 32.68 86568 32.7782 down down correct
IBEX.US IBEX Limited 20260107 0 37.4 38.13 37.08 37.82 107217 37.82 up up correct
IBKR.US Interactive Brokers Group Inc 20260107 0 72.34 72.72 71.24 71.34 4163200 71.2635 down down correct
IBOC.US International Bancshares Corporation 20260107 0 68.61 68.6606 67.63 68.58 207599 67.8885 down down correct
IBRX.US ImmunityBio Inc 20260107 0 2.16 2.245 2.14 2.2 10052800 2.2 up up correct
ICCC.US ImmuCell Corporation 20260107 0 6.415 6.6 6.219 6.24 36846 6.24 down down correct
ICCM.US Icecure Medical 20260107 0 0.687 0.7 0.6652 0.6855 227451 0.6855 down down correct
ICFI.US ICF International Inc 20260107 0 88.74 89.42 86.21 87.77 161178 87.77 down down correct
ICHR.US Ichor Holdings Ltd 20260107 0 22.42 24.345 22 23.61 1259038 23.61 up up correct
ICLR.US ICON Public Limited Company 20260107 0 203.07 203.91 200.055 202.92 706283 202.92 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260107 0 2.72 2.75 2.71 2.71 12200 2.71 down down correct
ICUI.US ICU Medical Inc 20260107 0 151.01 152.49 149.84 150.32 155764 150.32 down down correct
IDCC.US InterDigital Inc 20260107 0 310.47 313.88 295.06 309.23 468301 308.5408 down up incorrect
IDN.US Intellicheck Inc 20260107 0 6.34 6.51 6.16 6.36 104126 6.36 up up correct
IDXX.US IDEXX Laboratories Inc 20260107 0 706.08 724.99 704.715 714.55 542668 714.55 up up correct
IDYA.US IDEAYA Biosciences Inc 20260107 0 36.58 39.28 36.45 37.86 1377500 37.86 up up correct
IEP.US Icahn Enterprises L.P 20260107 0 7.82 7.84 7.65 7.75 609200 7.2722 down up incorrect
IESC.US IES Holdings Inc 20260107 0 414.28 414.44 390.74 391.14 295899 391.14 down up incorrect
IFBD.US Infobird Co. Ltd 20260107 0 1.0176 1.0176 1.0176 1.0176 378 1.0176
IFMK.US iFresh Inc 20260107 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260107 0 1.19 1.22 1.16 1.2 396857 1.2 up up correct
IGIC.US International General Insurance Holdings Ltd 20260107 0 24.85 24.945 23.8845 23.91 90021 23.8596 down down correct
IHRT.US iHeartMedia Inc 20260107 0 4.11 4.19 3.88 3.91 391491 3.91 down down correct
III.US Information Services Group Inc 20260107 0 5.87 5.87 5.675 5.82 317730 5.82 down down correct
IIIV.US i3 Verticals Inc 20260107 0 27.12 27.56 26.875 27.45 148810 27.45 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260107 0 0.94 0.97 0.9252 0.9423 160365 0.9423 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260107 0 0.23 0.25 0.23 0.25 1600 0.25 up up correct
IKT.US Inhibikase Therapeutics Inc 20260107 0 2 2.015 1.8 1.89 570501 1.89 down down correct
ILMN.US Illumina Inc 20260107 0 146.95 151.34 146.41 150.14 2383500 150.14 up up correct
ILPT.US Industrial Logistics Properties Trust 20260107 0 5.95 5.965 5.645 5.75 458193 5.6986 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260107 0 9.71 9.71 9.71 9.71 0 9.71
IMAQW.US International Media Acquisition Corp. Warrants 20260107 0 0.0207 0.0207 0.0207 0.0207 100000 0.0207
IMCC.US IM Cannabis Corp 20260107 0 1.4 1.4504 1.36 1.4 57505 1.4
IMCR.US Immunocore Holdings plc 20260107 0 34.87 35.78 33.635 33.76 340820 33.76 down down correct
IMKTA.US Ingles Markets Incorporated 20260107 0 69.42 70.07 68.3 68.85 119186 68.685 down up incorrect
IMMP.US Immutep Limited 20260107 0 2.9 3.07 2.9 3.04 289652 3.04 up down incorrect
IMMR.US Immersion Corporation 20260107 0 6.48 6.49 6.31 6.38 315942 6.3071 down down correct
IMNM.US Immunome Inc 20260107 0 19.8 20.76 19.2 19.98 1850500 19.98 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260107 0 32.69 33.6972 32.69 33.57 29664 33.57 up up correct
IMRA.US IMARA Inc 20260107 0 16.31 16.31 15.69 15.9942 3053 15.4575 down down correct
IMRN.US Immuron Limited 20260107 0 0.9 0.9052 0.8545 0.86 46277 0.86 down down correct
IMRX.US Immuneering Corporation 20260107 0 6.82 8.48 6.77 8.33 7877601 8.33 up up correct
IMTE.US Integrated Media Technology Limited 20260107 0 0.525 0.538 0.501 0.525 33000 0.525
IMTX.US Immatics N.V 20260107 0 9.69 10.19 9.57 9.84 517834 9.84 up up correct
IMUX.US Immunic Inc 20260107 0 0.644 0.709 0.64 0.69 2852300 0.69 up up correct
IMVT.US Immunovant Inc 20260107 0 26.05 27.375 25.9 26.73 1745300 26.73 up up correct
IMXI.US International Money Express Inc 20260107 0 15.44 15.49 15.41 15.49 209936 15.49 up up correct
INAB.US IN8bio Inc. Common Stock 20260107 0 2.48 2.6 2.39 2.5 105599 2.5 up up correct
INBK.US First Internet Bancorp 20260107 0 20.74 20.92 20.175 20.71 48598 20.71 down down correct
INBKZ.US INBKZ 20260107 0 24.8 24.84 24.8 24.8 5500 24.294
INBX.US Inhibrx Inc 20260107 0 76.44 80 72.9 75.93 152400 75.93 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260107 0 0.97 0.9997 0.872 0.94 356930 0.94 down down correct
INCY.US Incyte Corporation 20260107 0 107.88 112.29 107.88 110.57 3377159 110.57 up up correct
INDB.US Independent Bank Corp 20260107 0 75.07 75.44 73.95 74.27 298900 74.27 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260107 0 3.94 4.16 3.917 4.05 3115900 4.05 up up correct
INDP.US Indaptus Therapeutics Inc 20260107 0 2.55 2.83 2.41 2.69 325500 2.69 up down incorrect
INGN.US Inogen Inc 20260107 0 7.07 7.46 7.05 7.32 332405 7.32 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260107 0 12.1 12.615 12.1 12.615 14900 12.615 up up correct
INM.US InMed Pharmaceuticals Inc 20260107 0 1.14 1.22 1.13 1.2 104299 1.2 up up correct
INMB.US INmune Bio Inc 20260107 0 1.57 1.655 1.54 1.58 283884 1.58 up up correct
INMD.US InMode Ltd 20260107 0 15.59 15.72 15.345 15.64 703931 15.64 up up correct
INN.US PF 20260107 0 18.85 18.85 18.34 18.46 2557 18.0892 down down correct
INNV.US InnovAge Holding Corp 20260107 0 5.42 5.4799 5.265 5.3 59641 5.3 down down correct
INO.US Inovio Pharmaceuticals Inc 20260107 0 1.62 1.72 1.59 1.67 1894200 1.67 up up correct
INOD.US Innodata Inc 20260107 0 66.4 66.515 63.7129 64.03 1011998 64.03 down down correct
INOV.US Inovalon Holdings Inc 20260107 0 35.03 35.03 34.85 34.94 2200 34.94 down down correct
INSE.US Inspired Entertainment Inc 20260107 0 9.24 9.535 8.96 9.4 94500 9.4 up up correct
INSG.US Inseego Corp 20260107 0 10.64 10.75 10.11 10.19 129900 10.19 down down correct
INSM.US Insmed Incorporated 20260107 0 175.07 178.75 173.34 176 2180000 176 up up correct
INTA.US Intapp Inc. Common Stock 20260107 0 44.41 45.73 44.105 45.45 283600 45.45 up up correct
INTC.US Intel Corporation 20260107 0 40.18 44.57 40.12 42.63 166028406 42.63 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260107 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260107 0 26.45 28.21 26.45 27.68 21400 27.68 up up correct
INTU.US Intuit Inc 20260107 0 650 657.24 645.5901 651.15 1396543 649.9529 up up correct
INTZ.US Intrusion Inc 20260107 0 1.23 1.2588 1.2 1.22 94977 1.22 down down correct
INVA.US Innoviva Inc 20260107 0 19.5 19.68 19.3332 19.54 536774 19.54 up up correct
INVE.US Identiv Inc 20260107 0 3.66 3.7482 3.46 3.48 21622 3.48 down down correct
INVZ.US Innoviz Technologies Ltd 20260107 0 1.22 1.23 1.1 1.12 6297597 1.12 down down correct
INVZW.US Innoviz Technologies Ltd 20260107 0 0.028 0.028 0.0245 0.0245 12240 0.0245 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260107 0 0.64 0.6822 0.6275 0.628 583384 0.628 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260107 0 82.5 86.15 82.4 83.17 3889646 83.17 up up correct
IOSP.US Innospec Inc 20260107 0 78.65 79.1 77.32 78.48 162470 78.48 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260107 0 2.61 2.8 2.59 2.77 13732400 2.77 up up correct
IPAR.US Inter Parfums Inc 20260107 0 87.89 87.925 84.98 85.56 204876 85.56 down up incorrect
IPDN.US Professional Diversity Network Inc 20260107 0 1.21 1.215 1.18 1.2 57165 1.2 down up incorrect
IPGP.US IPG Photonics Corporation 20260107 0 79.51 79.99 76.32 76.67 215265 76.67 down up incorrect
IPHA.US Innate Pharma S.A 20260107 0 1.74 1.8275 1.74 1.77 5439 1.77 up up correct
IPSC.US Century Therapeutics Inc. 20260107 0 0.92 1.34 0.92 1.3 5875024 1.3 up up correct
IPW.US iPower Inc. 20260107 0 7.5 7.5 7.0101 7.4348 22041 7.4348 down down correct
IPWR.US Ideal Power Inc 20260107 0 3.414 3.54 3.4 3.44 6200 3.44 up up correct
IQ.US iQIYI Inc 20260107 0 2.04 2.14 2.03 2.13 10305080 2.13 up up correct
IRDM.US Iridium Communications Inc 20260107 0 18.34 18.4798 17.944 18 1608207 18 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260107 0 45.49 46.633 43.6 43.625 21816500 43.625 down down correct
IRIX.US IRIDEX Corporation 20260107 0 1.2 1.2 1.19 1.19 15382 1.19 down down correct
IRMD.US IRadimed Corporation 20260107 0 97.72 99.1899 97.39 98.34 79467 98.1501 up up correct
IROQ.US IF Bancorp Inc 20260107 0 26.75 26.75 26.6 26.6 1985 26.6 down down correct
IRTC.US iRhythm Technologies Inc 20260107 0 186.06 191.4 184.84 187.39 314036 187.39 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260107 0 4.29 4.29 4.05 4.08 2565084 4.08 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260107 0 0.303 0.3115 0.292 0.3108 441420 0.3108 up up correct
ISRG.US Intuitive Surgical Inc 20260107 0 592.89 603.88 590.8 592.27 1863518 592.27 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260107 0 19.24 19.441 18.18 18.22 477417 18.22 down up incorrect
ISTR.US Investar Holding Corporation 20260107 0 26.89 26.93 26.5 26.7 42119 26.7 down up incorrect
ITIC.US Investors Title Company 20260107 0 256.1 256.1 248.55 249.75 13653 249.75 down down correct
ITRI.US Itron Inc 20260107 0 97.45 98.06 96.395 97.25 430624 97.25 down down correct
ITRM.US Iterum Therapeutics plc 20260107 0 0.35 0.38 0.35 0.359 656600 0.359 up up correct
ITRN.US Ituran Location and Control Ltd 20260107 0 45 45 43.5 44 84839 44 down down correct
IVA.US Inventiva S.A 20260107 0 4.85 5.17 4.75 5.1 1435178 5.1 up up correct
IZEA.US IZEA Worldwide Inc 20260107 0 4.44 4.4922 4.3501 4.38 36034 4.38 down down correct
JACK.US Jack in the Box Inc 20260107 0 20.84 21.28 20.525 20.7 617373 20.7 down down correct
JAGX.US Jaguar Health Inc 20260107 0 1.11 1.125 1.05 1.09 157100 1.09 down down correct
JAKK.US JAKKS Pacific Inc 20260107 0 17.53 18.375 17.5 18.28 108885 18.0739 up up correct
JAMF.US Jamf Holding Corp 20260107 0 13.02 13.03 13.01 13.03 618537 13.03 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260107 0 13.475 14.3 13.475 13.98 2192200 13.98 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260107 0 168.42 172.35 167.51 169.37 1655600 169.37 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260107 0 205.54 207.83 203.5394 203.82 988769 203.4128 down up incorrect
JBLU.US JetBlue Airways Corporation 20260107 0 5.08 5.1594 5 5.03 15854450 5.03 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260107 0 69.77 70.47 68.88 69.46 39356 69.46 down up incorrect
JD.US JD.com Inc 20260107 0 29.26 29.26 28.864 29.03 8705600 29.03 down down correct
JFIN.US Jiayin Group Inc 20260107 0 6.52 6.77 6.45 6.67 80040 6.67 up up correct
JFU.US 9F Inc 20260107 0 6.22 6.75 6.2 6.7 5934 6.7 up up correct
JG.US Aurora Mobile Limited 20260107 0 6.76 6.87 6.71 6.71 1824 6.71 down down correct
JJSF.US J & J Snack Foods Corp 20260107 0 90.53 91.32 89.405 90.28 150947 90.28 down down correct
JKHY.US Jack Henry & Associates Inc 20260107 0 186.07 187.2 184.87 185.97 503500 185.2965 down down correct
JOUT.US Johnson Outdoors Inc 20260107 0 45.5 45.55 44.02 44.45 35744 44.12 down down correct
JPM.US PM 20260107 0 18.49 18.49 18.37 18.46 93034 18.2017 down down correct
JRSH.US Jerash Holdings (US) Inc 20260107 0 3.13 3.13 3.08 3.09 51163 3.0419 down down correct
JRVR.US James River Group Holdings Ltd 20260107 0 6.15 6.24 6.05 6.21 241077 6.2003 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260107 0 19.63 19.79 19.59 19.66 23853 19.2724 up up correct
JSPR.US Jasper Therapeutics Inc 20260107 0 1.9 2.07 1.89 2.05 900400 2.05 up up correct
JSPRW.US Jasper Therapeutics Inc 20260107 0 0.0699 0.075 0.065 0.0739 18198 0.0739 up up correct
JVA.US Coffee Holding Co. Inc 20260107 0 3.74 3.88 3.7 3.8 31645 3.7013 up up correct
JWEL.US Jowell Global Ltd 20260107 0 2.22 2.3 2.06 2.14 112300 2.14 down down correct
JYNT.US The Joint Corp 20260107 0 8.88 8.955 8.72 8.83 46024 8.83 down down correct
JZXN.US Jiuzi Holdings Inc 20260107 0 1.91 1.91 1.8 1.83 49450 1.83 down down correct
KALA.US Kala Pharmaceuticals Inc 20260107 0 0.637 0.6898 0.605 0.665 3695181 0.665 up up correct
KALU.US Kaiser Aluminum Corporation 20260107 0 120.89 123 119.29 122.8 191285 122.0794 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260107 0 16 16.79 15.8 16.34 687044 16.34 up up correct
KARO.US Karooooo Ltd 20260107 0 46.11 46.7 45.26 45.895 28816 45.895 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260107 0 0.0366 0.0366 0.032 0.032 120019 0.032 down down correct
KBNT.US Kubient Inc 20260107 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260107 0 10.87 10.87 10.615 10.63 542500 10.63 down up incorrect
KDP.US Keurig Dr Pepper Inc 20260107 0 27.36 27.49 27.09 27.25 9319400 27.25 down up incorrect
KE.US Kimball Electronics Inc 20260107 0 29.83 29.83 28.4 28.55 158787 28.55 down down correct
KELYA.US Kelly Services Inc 20260107 0 8.9 8.99 8.69 8.8 216950 8.7294 down down correct
KELYB.US Kelly Services Inc 20260107 0 8.86 8.86 8.86 8.86 0 8.8198
KEQU.US Kewaunee Scientific Corporation 20260107 0 37.85 37.99 37.25 37.25 13201 37.25 down down correct
KFFB.US Kentucky First Federal Bancorp 20260107 0 4.418 4.418 4.418 4.418 1910 4.418
KFRC.US Kforce Inc 20260107 0 32.5 32.91 32.01 32.26 128000 31.7963 down down correct
KHC.US The Kraft Heinz Company 20260107 0 23.61 23.67 22.99 23.01 19272100 22.6301 down down correct
KIDS.US OrthoPediatrics Corp 20260107 0 18.57 18.96 18.265 18.39 89007 18.39 down down correct
KINS.US Kingstone Companies Inc 20260107 0 16.51 16.84 16.25 16.84 93833 16.7882 up up correct
KLAC.US KLA Corporation 20260107 0 1369.0699 1380 1352.54 1359.6899 904500 1357.9254 down down correct
KLDO.US Kaleido Biosciences Inc 20260107 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260107 0 52.73 54.05 52.62 53.99 599123 53.99 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20260107 0 1.52 1.584 1.49 1.55 211732 1.55 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20260107 0 2.41 2.48 2.2374 2.42 295734 2.42 up down incorrect
KMDA.US Kamada Ltd 20260107 0 8.03 8.045 7.56 7.86 148219 7.86 down down correct
KNDI.US Kandi Technologies Group Inc 20260107 0 0.8949 0.93 0.8703 0.8817 68005 0.8817 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260107 0 42.93 43.26 41.56 42.42 557177 42.42 down down correct
KNSL.US Kinsale Capital Group Inc 20260107 0 400 402 391.715 398.46 211100 398.1931 down down correct
KOD.US Kodiak Sciences Inc 20260107 0 26.22 28.11 25.77 27.07 983628 27.07 up down incorrect
KOPN.US Kopin Corporation 20260107 0 2.72 2.79 2.63 2.64 2823243 2.64 down up incorrect
KOSS.US Koss Corporation 20260107 0 4.33 4.41 4.16 4.28 35600 4.28 down up incorrect
KPLT.US Katapult Holdings Inc 20260107 0 6.8 6.88 6.6339 6.88 28257 6.88 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260107 0 0.0034 0.0034 0.0026 0.0034 55125 0.0034
KPRX.US Kiora Pharmaceuticals Inc 20260107 0 2.1 2.195 2.1 2.19 26400 2.19 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260107 0 7.39 8.15 7.39 7.87 652561 7.87 up up correct
KRKR.US 36Kr Holdings Inc 20260107 0 4.33 4.33 4.21 4.21 715 4.21 down down correct
KRMD.US Repro Med Systems Inc 20260107 0 5.57 5.74 5.57 5.62 52234 5.62 up up correct
KRNT.US Kornit Digital Ltd 20260107 0 14.66 14.825 14.47 14.59 203569 14.59 down down correct
KRNY.US Kearny Financial Corp 20260107 0 7.49 7.585 7.46 7.58 429358 7.4788 up up correct
KROS.US Keros Therapeutics Inc 20260107 0 18.02 18.85 18 18.56 494189 18.56 up up correct
KRT.US Karat Packaging Inc 20260107 0 23.29 23.3 22.955 23.3 118700 22.892 up up correct
KRUS.US Kura Sushi USA Inc 20260107 0 58.76 59.495 55.34 55.64 622822 55.64 down down correct
KRYS.US Krystal Biotech Inc 20260107 0 250.45 254.495 245.675 246.37 367296 246.37 down down correct
KTCC.US Key Tronic Corporation 20260107 0 2.7 2.7243 2.655 2.69 11074 2.69 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260107 0 92.63 95.319 90.51 91.44 3654884 91.44 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260107 0 1.07 1.081 0.924 0.97 693600 0.97 down down correct
KURA.US Kura Oncology Inc 20260107 0 9.7 10.4 9.6 9.97 1925170 9.97 up up correct
KVHI.US KVH Industries Inc 20260107 0 7.02 7.43 6.97 7.39 53425 7.39 up down incorrect
KXIN.US Kaixin Auto Holdings 20260107 0 6.805 8.025 6.682 7.76 17700 116.4 up down incorrect
KYMR.US Kymera Therapeutics Inc 20260107 0 73.89 77.75 73.85 76.69 929800 76.69 up down incorrect
KZIA.US Kazia Therapeutics Limited 20260107 0 6.52 7.11 6.3 6.68 231100 6.68 up up correct
KZR.US Kezar Life Sciences Inc 20260107 0 6.25 6.33 6.25 6.3 14683 6.3 up up correct
LAKE.US Lakeland Industries Inc 20260107 0 9.27 9.39 8.87 8.88 171080 8.88 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260107 0 127.91 128.3099 126.38 127.19 493239 127.19 down down correct
LAND.US Gladstone Land Corporation 20260107 0 9.46 9.495 9.314 9.35 467800 9.267 down down correct
LANDM.US Gladstone Land Corporation 20260107 0 24.99 25.02 24.99 25.015 25400 25.015 up up correct
LANDO.US Gladstone Land Corporation 20260107 0 19.2 19.24 19.09 19.13 16800 18.8917 down down correct
LARAX.US LARAX 20260107 0 8.53 8.53 8.53 8.53 0 8.3977
LARK.US Landmark Bancorp Inc 20260107 0 25.78 25.78 25.03 25.37 3800 25.1761 down down correct
LASR.US nLIGHT Inc 20260107 0 37.55 38 36.72 37.55 480685 37.55
LAUR.US Laureate Education Inc 20260107 0 35.01 35.1899 34.09 34.55 914221 34.55 down down correct
LBRDA.US Liberty Broadband Corporation 20260107 0 49.09 49.125 47.88 47.88 133874 47.88 down down correct
LBRDK.US Liberty Broadband Corporation 20260107 0 49.17 49.4 48.01 48.07 1148959 48.07 down down correct
LBRDP.US Liberty Broadband Corporation 20260107 0 24.202 24.28 24.152 24.19 10800 24.19 down down correct
LBTYA.US Liberty Global plc 20260107 0 11.02 11.13 10.9 10.97 1848167 10.97 down down correct
LBTYB.US Liberty Global plc 20260107 0 11.12 11.12 11.12 11.12 300 11.12
LBTYK.US Liberty Global plc 20260107 0 10.94 11.03 10.81 10.87 657879 10.87 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260107 0 30.25 30.283 30.114 30.114 14600 30.114 down down correct
LCID.US Lucid Group Inc. Common Stock 20260107 0 11.6 11.61 10.84 11 9368800 11 down down correct
LCNB.US LCNB Corp 20260107 0 16.1 16.23 15.89 16.09 34507 15.8817 down down correct
LCRDX.US LCRDX 20260107 0 8.53 8.53 8.53 8.53 0 8.3872
LCRUX.US LCRUX 20260107 0 8.54 8.54 8.54 8.54 0 8.4077
LCUT.US Lifetime Brands Inc 20260107 0 3.87 3.95 3.7701 3.84 11217 3.792 down down correct
LE.US Lands' End Inc 20260107 0 14.94 14.94 14.5385 14.74 128890 14.74 down down correct
LECO.US Lincoln Electric Holdings Inc 20260107 0 251.93 251.93 243.5 245.55 291120 245.55 down up incorrect
LEDS.US SemiLEDs Corporation 20260107 0 1.86 1.89 1.8 1.884 20128 1.884 up down incorrect
LEE.US Lee Enterprises Incorporated 20260107 0 4.77 5.1508 4.77 5.08 42590 5.08 up down incorrect
LEGH.US Legacy Housing Corporation 20260107 0 19.94 20.145 19.67 19.97 107644 19.97 up up correct
LEGN.US Legend Biotech Corporation 20260107 0 21.62 22.74 21.56 22.72 3311500 22.72 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260107 0 45.78 45.78 45.78 45.78 0 45.78
LESL.US Leslie's Inc 20260107 0 1.94 1.98 1.75 1.81 227140 1.81 down down correct
LEXX.US Lexaria Bioscience Corp 20260107 0 0.7 0.7 0.66 0.698 203400 0.698 down down correct
LEXXW.US Lexaria Bioscience Corp 20260107 0 0.0095 0.0099 0.0095 0.0099 1700 0.0099 up up correct
LFMD.US LifeMD Inc 20260107 0 4.22 4.22 3.86 3.93 1365341 3.93 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260107 0 22.258 22.29 22.258 22.29 600 22.29 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260107 0 7.3 7.36 7.185 7.3 1611029 7.3
LFUS.US Littelfuse Inc 20260107 0 275.96 277.43 269.15 272.2 168168 271.6145 down down correct
LFVN.US LifeVantage Corporation 20260107 0 6.13 6.303 6.13 6.24 70900 6.1796 up up correct
LGHL.US Lion Group Holding Ltd 20260107 0 2.28 2.38 2.22 2.3 45268 2.3 up up correct
LGIH.US LGI Homes Inc 20260107 0 46.98 48.24 42.62 43.15 719821 43.15 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260107 0 197.42 206.44 194.78 199.96 181900 199.96 up up correct
LGO.US Largo Resources Ltd 20260107 0 1.19 1.2365 1.1106 1.19 678130 1.19
LGVN.US Longeveron Inc 20260107 0 0.587 0.62 0.566 0.618 192800 0.618 up up correct
LI.US Li Auto Inc 20260107 0 17 17.055 16.805 16.94 3104175 16.94 down down correct
LIDR.US Aeye Inc 20260107 0 2.16 2.24 2.15 2.19 756103 2.19 up down incorrect
LIDRW.US AEye Inc 20260107 0 0.142 0.149 0.12 0.122 22398 0.122 down up incorrect
LILA.US Liberty Latin America Ltd 20260107 0 7.06 7.13 6.805 6.84 390166 6.84 down up incorrect
LILAK.US Liberty Latin America Ltd 20260107 0 7.12 7.405 6.88 6.92 1235094 6.92 down up incorrect
LINC.US Lincoln Educational Services Corporation 20260107 0 24.97 25.6499 24.71 24.96 162428 24.96 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260107 0 14.56 15.12 14.36 14.98 1299664 14.98 up up correct
LINK.US Interlink Electronics Inc 20260107 0 3.87 3.96 3.7 3.91 48700 3.91 up up correct
LIQT.US LiqTech International Inc 20260107 0 1.7 1.8 1.7 1.8 1450 1.8 up up correct
LITE.US Lumentum Holdings Inc 20260107 0 378.02 402.7949 365.47 392.88 4716306 392.88 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260107 0 3.8 3.85 3.66 3.76 208900 3.76 down down correct
LIVE.US Live Ventures Incorporated 20260107 0 18.22 18.86 18.1 18.65 6800 18.65 up down incorrect
LIVN.US LivaNova PLC 20260107 0 64.32 64.96 63.92 64.62 430339 64.62 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260107 0 3.75 4.0326 3.6299 3.94 175510 3.94 up up correct
LKFN.US Lakeland Financial Corporation 20260107 0 57.11 57.37 55.595 55.88 219507 55.4025 down down correct
LKQ.US LKQ Corporation 20260107 0 31.56 31.75 30.96 31.21 2227100 30.9075 down down correct
LMAT.US LeMaitre Vascular Inc 20260107 0 83.51 83.98 82.56 83.75 132098 83.5567 up up correct
LMB.US Limbach Holdings Inc 20260107 0 80.49 81.505 76.44 76.73 93722 76.73 down down correct
LMFA.US LM Funding America Inc 20260107 0 0.55 0.55 0.498 0.523 271300 0.523 down down correct
LMNR.US Limoneira Company 20260107 0 13.11 13.54 12.962 13.01 175528 13.01 down up incorrect
LNSR.US LENSAR Inc 20260107 0 11.45 11.66 11.34 11.53 20458 11.53 up up correct
LNT.US Alliant Energy Corporation 20260107 0 65.5 65.575 64.34 64.6 2596674 64.079 down up incorrect
LNTH.US Lantheus Holdings Inc 20260107 0 69.81 70.33 68.68 69.37 1313200 69.37 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20260107 0 4.51 4.57 4.51 4.55 17175 4.55 up down incorrect
LOB.US Live Oak Bancshares Inc 20260107 0 36.31 36.64 35.27 35.66 330800 35.6307 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20260107 0 10.76 10.86 10.685 10.72 230661 10.72 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20260107 0 7.68 7.85 7.652 7.75 896900 7.75 up up correct
LOGI.US Logitech International S.A 20260107 0 100.87 101.06 99.455 99.7 1767515 99.7 down down correct
LOOP.US Loop Industries Inc 20260107 0 1.13 1.14 1.1 1.1 44405 1.1 down down correct
LOPE.US Grand Canyon Education Inc 20260107 0 171.2 171.735 167.68 168.51 271156 168.51 down down correct
LOVE.US The Lovesac Company 20260107 0 15.39 15.63 15.18 15.23 246891 15.23 down down correct
LPCN.US Lipocine Inc 20260107 0 7.61 7.7099 7.45 7.52 74077 7.52 down down correct
LPLA.US LPL Financial Holdings Inc 20260107 0 374.79 376.06 358.86 359.38 627400 359.0353 down down correct
LPRO.US Open Lending Corporation 20260107 0 1.75 1.77 1.68 1.72 373294 1.72 down down correct
LPSN.US LivePerson Inc 20260107 0 4.14 4.19 4.019 4.02 81982 4.02 down down correct
LPTH.US LightPath Technologies Inc 20260107 0 11.51 12.4899 11.29 12.2 2724036 12.2 up up correct
LQDA.US Liquidia Corporation 20260107 0 31.19 31.6 30.25 30.99 1531018 30.99 down down correct
LQDT.US Liquidity Services Inc 20260107 0 31.15 31.15 30.55 30.94 95339 30.94 down down correct
LRCX.US Lam Research Corporation 20260107 0 202.58 205.38 199.8 203.08 15121000 202.837 up up correct
LRMR.US Larimar Therapeutics Inc 20260107 0 3.37 3.52 3.31 3.42 1311480 3.42 up up correct
LSBK.US Lake Shore Bancorp Inc 20260107 0 14.92 14.92 14.83 14.86 2945 14.7726 down down correct
LSCC.US Lattice Semiconductor Corporation 20260107 0 84.49 85.12 82.45 83.02 1580887 83.02 down down correct
LSTR.US Landstar System Inc 20260107 0 149.14 150.99 146.77 148.86 486699 148.4469 down down correct
LTAFX.US Altst Strgs Fd A 20260107 0 13.93 13.93 13.93 13.93 0 13.93
LTBR.US Lightbridge Corporation 20260107 0 16.05 16.68 14.54 16.4 999600 16.4 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260107 0 12.92 12.92 12.92 12.92 0 12.92
LTCH.US Latch Inc 20260107 0 0.13 0.16 0.13 0.155 2251 0.155 up up correct
LTIFX.US LTIFX 20260107 0 14.13 14.13 14.13 14.13 0 14.13
LTRN.US Lantern Pharma Inc 20260107 0 3.46 3.46 3.31 3.41 47306 3.41 down down correct
LTRX.US Lantronix Inc 20260107 0 6.09 6.165 5.8 5.85 315392 5.85 down down correct
LTRYW.US Lottery Com 20260107 0 0.0055 0.0082 0.0055 0.008 17580 0.008 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260107 0 1.14 1.19 1.13 1.19 592177 1.19 up up correct
LULU.US Lululemon Athletica Inc 20260107 0 215.85 216.75 209.37 211.72 2343200 211.72 down down correct
LUNA.US Luna Innovations Incorporated 20260107 0 0.83 1.15 0.83 1.15 14200 1.15 up up correct
LUNG.US Pulmonx Corporation 20260107 0 2.34 2.34 2.19 2.21 379311 2.21 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260107 0 5.35 5.96 5.35 5.96 12334 5.96 up up correct
LVO.US LiveOne Inc 20260107 0 4.44 4.56 4.19 4.21 42116 4.21 down down correct
LWAY.US Lifeway Foods Inc 20260107 0 22.13 22.23 21.81 22.06 44268 22.06 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260107 0 3.86 3.99 3.65 3.87 1720912 3.87 up up correct
LX.US LexinFintech Holdings Ltd 20260107 0 3.18 3.18 3.075 3.08 1221758 3.08 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260107 0 0.22 0.22 0.208 0.21 123900 0.21 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260107 0 1.14 1.23 1.14 1.17 2063344 1.17 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260107 0 25.91 26.49 24.69 25.05 110528 25.05 down down correct
LYFT.US Lyft Inc 20260107 0 20.06 20.15 19.61 19.64 7940596 19.64 down down correct
LYRA.US Lyra Therapeutics Inc 20260107 0 3.35 3.622 3.34 3.61 22586 3.61 up up correct
LYTS.US LSI Industries Inc 20260107 0 19 19 18.5 18.89 122664 18.8473 down down correct
LZ.US LegalZoom.com Inc 20260107 0 10.45 10.51 10.255 10.34 1682176 10.34 down down correct
MANH.US Manhattan Associates Inc 20260107 0 169.51 173.37 167.5 173.07 627193 173.07 up up correct
MAPS.US WM Technology Inc 20260107 0 0.86 0.8999 0.8121 0.8639 1621764 0.8639 up up correct
MAPSW.US WM Technology Inc 20260107 0 0.0107 0.0108 0.0089 0.0089 21827 0.0089 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260107 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260107 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260107 0 319.74 322.24 317.53 319.26 1347200 318.6443 down down correct
MARA.US Marathon Digital Holdings Inc 20260107 0 10.29 10.32 9.82 10.08 32215400 10.08 down down correct
MARK.US Remark Holdings Inc 20260107 0 0.003 0.003 0.003 0.003 212 0.003
MARPS.US Marine Petroleum Trust 20260107 0 4.19 4.2 4.12 4.14 9300 4.0486 down up incorrect
MASI.US Masimo Corporation 20260107 0 136.83 138.19 135.48 137.08 523312 137.08 up down incorrect
MASS.US 908 Devices Inc 20260107 0 5.42 5.49 5.31 5.45 250924 5.45 up down incorrect
MAT.US Mattel Inc 20260107 0 21.24 21.87 21.07 21.63 3939400 21.63 up up correct
MATW.US Matthews International Corporation 20260107 0 26.9 27.19 26.23 26.64 157559 26.3899 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260107 0 3.06 3.1653 3 3.08 16662 3.08 up up correct
MAYS.US J.W. Mays Inc 20260107 0 40 40 40 40 174 40
MBCN.US Middlefield Banc Corp 20260107 0 35.02 35.02 33.85 33.85 29705 33.6471 down down correct
MBIN.US Merchants Bancorp 20260107 0 35.11 35.11 34.36 34.775 128838 34.6845 down down correct
MBINN.US Merchants Bancorp 20260107 0 18.92 19.07 18.72 18.94 11200 18.59 up up correct
MBIO.US Mustang Bio Inc 20260107 0 1.09 1.14 1.07 1.13 63038 1.13 up up correct
MBOT.US Microbot Medical Inc 20260107 0 2.13 2.13 2.0801 2.11 711127 2.11 down down correct
MBRX.US Moleculin Biotech Inc 20260107 0 4.15 4.2563 4.02 4.07 166491 4.07 down down correct
MBUU.US Malibu Boats Inc 20260107 0 30.77 31.27 30.315 31.05 238758 31.05 up up correct
MBWM.US Mercantile Bank Corporation 20260107 0 49.04 49.04 48.05 48.75 99738 48.3839 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260107 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260107 0 26.47 26.47 26.21 26.4 30300 26.1763 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260107 0 20.27 20.63 20.07 20.6 88674 20.6 up up correct
MCHP.US Microchip Technology Incorporated 20260107 0 73.06 74.02 71.89 73.94 9813500 73.5072 up up correct
MCHX.US Marchex Inc 20260107 0 1.61 1.71 1.61 1.7 9871 1.7 up down incorrect
MCRB.US Seres Therapeutics Inc 20260107 0 15.46 16.295 15.46 15.86 28213 15.86 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20260107 0 93.96 94.53 92.19 92.43 54787 92.1415 down up incorrect
MDB.US MongoDB Inc 20260107 0 435.01 444.72 433.01 440.6 1381800 440.6 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20260107 0 560.87 589.9799 558.29 561.13 402084 561.13 up up correct
MDIA.US MediaCo Holding Inc 20260107 0 0.65 0.66 0.6 0.6 55949 0.6 down down correct
MDLZ.US Mondelez International Inc 20260107 0 52.85 53.08 51.44 51.51 13171600 51.51 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260107 0 12.325 12.5 12.325 12.5 807 12.432 up down incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260107 0 4.85 4.85 4.85 4.85 0 4.85
MDWD.US MediWound Ltd 20260107 0 18.82 19.5 18.82 19.37 121078 19.37 up up correct
MDXG.US MiMedx Group Inc 20260107 0 6.45 6.5 6.31 6.44 732600 6.44 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260107 0 3.22 3.43 3.18 3.34 79500 3.34 up up correct
MEDP.US Medpace Holdings Inc 20260107 0 610.96 614.3599 599.561 613.09 234262 613.09 up up correct
MELI.US MercadoLibre Inc 20260107 0 2187.04 2188.4899 2130 2162.61 383332 2162.61 down down correct
MEOH.US Methanex Corporation 20260107 0 43.73 44.43 43.6 44.39 448266 44.39 up up correct
MERC.US Mercer International Inc 20260107 0 2.28 2.44 2.255 2.41 869528 2.41 up up correct
MESO.US Mesoblast Limited 20260107 0 18.47 19.5 18.47 19.26 181185 19.26 up up correct
METC.US Ramaco Resources Inc 20260107 0 19.67 20.35 19.4 20.22 1718662 20.22 up up correct
MFH.US Mercurity Fintech Holding Inc 20260107 0 5.84 6.12 4.71 4.87 185369 4.87 down down correct
MFIN.US Medallion Financial Corp 20260107 0 10.3 10.44 10.1901 10.27 25035 10.27 down down correct
MGEE.US MGE Energy Inc 20260107 0 78.75 78.75 77.34 78.33 162266 77.8782 down down correct
MGIC.US Magic Software Enterprises Ltd 20260107 0 27.29 27.31 27.03 27.17 17112 27.17 down down correct
MGNI.US Magnite Inc 20260107 0 16.88 17.04 16.36 16.8 1708900 16.8 down down correct
MGNX.US MacroGenics Inc 20260107 0 1.72 1.89 1.72 1.81 1765628 1.81 up up correct
MGPI.US MGP Ingredients Inc 20260107 0 24.48 24.545 23.645 23.99 229791 23.8316 down down correct
MGRC.US McGrath RentCorp 20260107 0 107.81 108.05 105.2712 106.5 104343 106.0357 down down correct
MGTX.US MeiraGTx Holdings plc 20260107 0 7.57 8.08 7.5 7.73 350518 7.73 up up correct
MGYR.US Magyar Bancorp Inc 20260107 0 17.42 17.42 17.42 17.42 1272 17.3232
MIDD.US The Middleby Corporation 20260107 0 156.4 157.5 152.995 153.79 476294 153.79 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260107 0 4.62 4.7 4.46 4.5 314416 4.5 down down correct
MIND.US MIND Technology Inc 20260107 0 8.31 8.34 7.9 8.05 153313 8.05 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260107 0 77 83.75 76.74 81.98 668375 81.98 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260107 0 2.05 2.25 2.03 2.15 5966300 2.15 up up correct
MITK.US Mitek Systems Inc 20260107 0 10.54 10.635 10.49 10.58 277447 10.58 up up correct
MKSI.US MKS Instruments Inc 20260107 0 180.31 183.33 179.57 183.22 646700 183.0433 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260107 0 14.99 15.02 14.855 14.855 3900 14.855 down down correct
MKTX.US MarketAxess Holdings Inc 20260107 0 173.95 178.19 171.497 173.71 1015785 172.9477 down up incorrect
MLAB.US Mesa Laboratories Inc 20260107 0 87.115 89.95 86.905 87.89 145508 87.7428 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260107 0 10.43 10.43 10.42 10.43 46859 10.43
MLACU.US Malacca Straits Acquisition Company Limited 20260107 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260107 0 7.49 7.5 6.865 7 3251720 7 down up incorrect
MLKN.US MillerKnoll Inc 20260107 0 18.94 19 18.41 18.68 558201 18.5119 down down correct
MMLP.US Martin Midstream Partners L.P 20260107 0 2.78 3.01 2.78 2.92 24680 2.9147 up up correct
MMSI.US Merit Medical Systems Inc 20260107 0 93.31 94.7482 90.94 91.65 701820 91.65 down down correct
MMYT.US MakeMyTrip Limited 20260107 0 83.9 83.91 82.57 83.19 652689 83.19 down down correct
MNDO.US MIND C.T.I. Ltd 20260107 0 1.21 1.24 1.21 1.22 17910 1.22 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260107 0 147.3 150.615 146.36 149.95 1038400 149.95 up up correct
MNKD.US MannKind Corporation 20260107 0 5.66 5.97 5.63 5.85 5420000 5.85 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20260107 0 13.67 14.16 13.52 14.03 1916512 14.03 up down incorrect
MNOV.US MediciNova Inc 20260107 0 1.37 1.415 1.37 1.4 37596 1.4 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260107 0 60.43 65.42 60.185 65.01 290800 65.01 up down incorrect
MNRO.US Monro Inc 20260107 0 20.61 20.6917 19.62 19.7 580113 19.4568 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260107 0 19.87 20.03 19.6 19.785 30601 19.6985 down down correct
MNSBP.US MainStreet Bancshares Inc 20260107 0 24.844 24.844 24.35 24.75 3300 24.2894 down down correct
MNST.US Monster Beverage Corporation 20260107 0 75.46 77.03 74.87 76.15 6318910 76.15 up up correct
MNTK.US Montauk Renewables Inc 20260107 0 1.59 1.64 1.525 1.53 155609 1.53 down down correct
MNTS.US Momentus Inc 20260107 0 11.7 15.98 10.86 13.9 25697200 13.9 up down incorrect
MNTSW.US Momentus Inc 20260107 0 0.0346 0.0567 0.034 0.0425 876966 0.0425 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20260107 0 39.63 39.94 39.01 39.31 177597 39.0844 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260107 0 4.22 4.4799 4.22 4.262 3162 4.262 up up correct
MOMO.US Momo Inc 20260107 0 6.73 6.73 6.605 6.62 678777 6.62 down down correct
MORN.US Morningstar Inc 20260107 0 215.75 218.63 212.21 213.76 294014 213.76 down down correct
MOTS.US Motus GI Holdings Inc 20260107 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260107 0 7.76 7.96 6.9889 7.5 43291 7.5 down down correct
MPAA.US Motorcar Parts of America Inc 20260107 0 12.67 12.725 12.35 12.38 82335 12.38 down up incorrect
MPB.US Mid Penn Bancorp Inc 20260107 0 31 31.21 30.43 30.68 74340 30.4846 down up incorrect
MPWR.US Monolithic Power Systems Inc 20260107 0 990.28 998.5899 936.74 959.08 727196 959.08 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260107 0 4.85 4.879 4.76 4.85 2466000 4.85
MRAI.US Marpai Inc. Class A Common Stock 20260107 0 0.715 0.715 0.712 0.715 7000 0.715
MRAM.US Everspin Technologies Inc 20260107 0 12.06 12.7 11.72 11.98 1053425 11.98 down down correct
MRBK.US Meridian Corporation 20260107 0 17.5 17.56 17.05 17.19 41325 17.0738 down down correct
MRCC.US Monroe Capital Corporation 20260107 0 6.23 6.275 6.08 6.17 106086 6.17 down down correct
MRCY.US Mercury Systems Inc 20260107 0 84.25 86.27 83 84.8 932620 84.8 up up correct
MREO.US Mereo BioPharma Group plc 20260107 0 0.4118 0.4352 0.3811 0.4218 20628670 0.4218 up up correct
MRKR.US Marker Therapeutics Inc 20260107 0 1.9 2.2 1.89 2.19 1097508 2.19 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260107 0 1.89 1.9675 1.83 1.88 37808 1.88 down down correct
MRNA.US Moderna Inc 20260107 0 34.5 37.1 34.42 35.89 13854500 35.89 up up correct
MRTN.US Marten Transport Ltd 20260107 0 12.64 12.74 12.37 12.42 786413 12.42 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260107 0 3.89 3.93 3.8001 3.86 1015132 3.86 down down correct
MRVL.US Marvell Technology Inc 20260107 0 86.52 86.54 83.59 84.64 17230820 84.5791 down down correct
MS.US PO 20260107 0 17.74 17.765 17.65 17.76 193194 17.76 up up correct
MSBI.US Midland States Bancorp Inc 20260107 0 21.49 21.64 21.325 21.41 164417 21.1146 down down correct
MSEX.US Middlesex Water Company 20260107 0 51.1 51.24 49.97 50.42 111981 50.0923 down down correct
MSFT.US Microsoft Corporation 20260107 0 479.755 489.7 477.95 483.47 25564199 482.369 up up correct
MSGM.US Motorsport Games Inc 20260107 0 3.06 3.122 2.99 3.03 30100 3.03 down down correct
MSTR.US MicroStrategy Incorporated 20260107 0 163.45 170.16 158.45 161.83 28406900 161.83 down down correct
MTC.US Mmtec Inc 20260107 0 3.036 3.125 2.8 2.92 40100 2.92 down down correct
MTCH.US Match Group Inc 20260107 0 32.78 32.97 32.27 32.59 2948300 32.59 down up incorrect
MTEX.US Mannatech Incorporated 20260107 0 7.981 8.199 7.85 8 5585 8 up down incorrect
MTLS.US Materialise NV 20260107 0 6.05 6.21 5.965 6.08 210146 6.08 up up correct
MTRX.US Matrix Service Company 20260107 0 12.29 12.29 11.63 11.72 218293 11.72 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260107 0 169.12 171.07 163.885 170.62 990000 170.62 up down incorrect
MU.US Micron Technology Inc 20260107 0 340.71 346.3 337.18 339.55 32781100 339.55 down down correct
MVBF.US MVB Financial Corp 20260107 0 26 26.2 25.46 25.81 55204 25.6537 down down correct
MVIS.US MicroVision Inc 20260107 0 0.93 0.94 0.91 0.92 2219800 0.92 down down correct
MVST.US Microvast Holdings Inc 20260107 0 3.1 3.15 2.965 3.15 3525717 3.15 up up correct
MVSTW.US Microvast Holdings Inc 20260107 0 0.1351 0.1476 0.12 0.1301 19681 0.1301 down down correct
MXCT.US MaxCyte Inc. 20260107 0 1.51 1.54 1.475 1.51 430716 1.51
MYFW.US First Western Financial Inc 20260107 0 26.06 26.1 25.89 25.93 13049 25.93 down down correct
MYGN.US Myriad Genetics Inc 20260107 0 6.52 6.85 6.5 6.63 839082 6.63 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260107 0 1.39 1.39 1.12 1.26 687415 1.26 down down correct
MYPS.US Playstudios Inc 20260107 0 0.637 0.649 0.631 0.633 117051 0.633 down down correct
MYPSW.US MYPSW 20260107 0 0.009 0.009 0.009 0.009 100 0.009
MYRG.US MYR Group Inc 20260107 0 236.64 236.64 230.71 235.84 141700 235.84 down down correct
MYSZ.US My Size Inc 20260107 0 0.793 0.825 0.793 0.801 37100 0.801 up up correct
NAII.US Natural Alternatives International Inc 20260107 0 3.75 3.97 3.72 3.93 17725 3.93 up down incorrect
NATH.US Nathan's Famous Inc 20260107 0 89.98 90.9 89.43 90.9 18592 90.4489 up up correct
NATR.US Nature's Sunshine Products Inc 20260107 0 21.36 21.69 21.07 21.59 63100 21.59 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20260107 0 1.9 2.22 1.89 2.22 556238 2.22 up down incorrect
NAVI.US Navient Corporation 20260107 0 12.84 12.845 12.6 12.82 712233 12.5804 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20260107 0 138.025 142.155 137.6 140.62 1289088 140.62 up up correct
NBN.US Northeast Bank 20260107 0 107.45 108.3 105.19 106.75 110178 106.7412 down down correct
NBST.US Newbury Street Acquisition Corporation 20260107 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260107 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260107 0 42.67 42.68 42.04 42.59 158398 42.2211 down down correct
NBTX.US Nanobiotix S.A 20260107 0 20.02 21.6799 20.02 21.48 92965 21.48 up up correct
NCMI.US National CineMedia Inc 20260107 0 4.02 4.02 3.73 3.77 394234 3.7381 down down correct
NCNA.US NuCana plc 20260107 0 3.61 3.73 3.61 3.62 49100 3.62 up up correct
NCNO.US nCino Inc 20260107 0 24.62 25.85 24.47 25.31 1272500 25.31 up up correct
NCSM.US NCS Multistage Holdings Inc 20260107 0 38.92 39.62 38.2101 38.41 5872 38.41 down down correct
NCTY.US The9 Limited 20260107 0 6.6 6.96 6.1 6.72 32400 6.72 up up correct
NDAQ.US Nasdaq Inc 20260107 0 100.7 101.215 99.77 100.4 3068047 100.4 down up incorrect
NDLS.US Noodles & Company 20260107 0 0.77 0.8086 0.7401 0.7926 72231 6.3408 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20260107 0 4.6 4.74 4.51 4.56 9700 4.56 down up incorrect
NDSN.US Nordson Corporation 20260107 0 251.76 253.99 250.62 252.86 523547 252.86 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260107 0 22.38 22.51 21.81 22.23 71308 22.23 down down correct
NEGG.US Newegg Commerce Inc 20260107 0 53.91 53.91 48.29 49.15 166400 49.15 down down correct
NEO.US NeoGenomics Inc 20260107 0 12.82 13.05 12.64 12.67 995700 12.67 down down correct
NEOG.US Neogen Corporation 20260107 0 7.41 7.5 7.2614 7.38 3319408 7.38 down down correct
NEON.US Neonode Inc 20260107 0 1.96 1.96 1.86 1.9 154000 1.9 down down correct
NEPH.US Nephros Inc 20260107 0 5.36 5.4599 5.13 5.16 24361 5.16 down down correct
NERV.US Minerva Neurosciences Inc 20260107 0 4.25 4.86 4.25 4.71 189400 4.71 up up correct
NESR.US National Energy Services Reunited Corp 20260107 0 16.47 16.63 16.175 16.32 1148700 16.32 down down correct
NEWT.US Newtek Business Services Corp 20260107 0 11.88 12.085 11.8 11.93 222898 11.93 up up correct
NEXI.US NexImmune Inc 20260107 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260107 0 5.04 5.09 4.82 5.02 4429449 5.02 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260107 0 11.47 11.47 11.205 11.33 103343 11.2216 down down correct
NFE.US New Fortress Energy Inc 20260107 0 1.24 1.29 1.17 1.22 8745830 1.22 down down correct
NFLX.US Netflix Inc 20260107 0 91.555 92.419 90.06 90.73 36525738 90.73 down down correct
NHTC.US Natural Health Trends Corp 20260107 0 3.18 3.3 3.12 3.23 21700 3.1436 up up correct
NICE.US NICE Ltd 20260107 0 117.39 118 116.4003 117.22 558001 117.22 down down correct
NICHX.US NICHX 20260107 0 26.32 26.32 26.32 26.32 0 26.32
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260107 0 0.9672 1.0783 0.95 1 53152 1 up up correct
NIU.US Niu Technologies 20260107 0 3.2 3.28 3.145 3.27 285627 3.27 up up correct
NKSH.US National Bankshares Inc 20260107 0 32.75 32.97 32.26 32.64 9499 32.64 down down correct
NKTR.US Nektar Therapeutics 20260107 0 42.94 44.98 42.575 43.51 515794 43.51 up up correct
NKTX.US Nkarta Inc 20260107 0 1.94 2.08 1.94 2.06 1401034 2.06 up up correct
NMFC.US New Mountain Finance Corporation 20260107 0 9.25 9.25 9.045 9.07 537064 9.07 down down correct
NMIH.US NMI Holdings Inc 20260107 0 40.62 40.77 39.7 39.88 437810 39.88 down down correct
NMRD.US Nemaura Medical Inc 20260107 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260107 0 17.73 17.82 17.38 17.58 810819 17.5419 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260107 0 0.973 1 0.8856 0.8998 443872 0.8998 down up incorrect
NNAVW.US NextNav Inc. Warrant 20260107 0 6.69 6.72 5.42 5.87 67547 5.87 down up incorrect
NNBR.US NN Inc 20260107 0 1.32 1.3464 1.27 1.29 193849 1.29 down down correct
NNDM.US Nano Dimension Ltd 20260107 0 1.65 1.67 1.64 1.65 700500 1.65
NNOX.US Nano 20260107 0 3.04 3.125 3.005 3.03 646146 3.03 down down correct
NODK.US NI Holdings Inc 20260107 0 13.38 13.41 13.25 13.39 10654 13.39 up up correct
NOTV.US Inotiv Inc 20260107 0 0.642 0.6433 0.5914 0.6049 420283 0.6049 down down correct
NOVT.US Novanta Inc 20260107 0 124.435 125.74 121.62 124.28 414376 124.28 down down correct
NPCE.US NeuroPace Inc 20260107 0 16.39 17.39 16.22 16.8 495124 16.8 up up correct
NRC.US National Research Corporation 20260107 0 19.41 19.41 18.43 18.9 52442 18.9 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260107 0 13.53 13.82 13.41 13.75 638144 13.75 up up correct
NRIM.US Northrim BanCorp Inc 20260107 0 26.9 27.04 26.71 26.95 110842 26.7728 up up correct
NRIX.US Nurix Therapeutics Inc 20260107 0 17.56 19.06 17.45 18.49 1734400 18.49 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260107 0 2.36 2.481 2.35 2.45 359033 2.45 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260107 0 0.0599 0.07 0.0568 0.0699 15215 0.0699 up down incorrect
NSIT.US Insight Enterprises Inc 20260107 0 87.99 88.06 85.155 85.65 525439 85.65 down down correct
NSPR.US InspireMD Inc 20260107 0 1.8 1.85 1.78 1.81 34400 1.81 up up correct
NSSC.US Napco Security Technologies Inc 20260107 0 41.99 41.99 40.9 41.1 227000 40.9551 down up incorrect
NSYS.US Nortech Systems Incorporated 20260107 0 7.47 7.93 7.47 7.79 12500 7.79 up down incorrect
NTAP.US NetApp Inc 20260107 0 106.73 107.05 103.35 104.31 2383102 104.31 down up incorrect
NTCT.US NetScout Systems Inc 20260107 0 27.74 28 27.415 27.73 456392 27.73 down down correct
NTES.US NetEase Inc 20260107 0 142.29 142.55 140.14 141.55 599900 141.55 down down correct
NTGR.US NETGEAR Inc 20260107 0 24.28 24.4099 23.51 24.01 392856 24.01 down down correct
NTIC.US Northern Technologies International Corporation 20260107 0 8.9099 8.94 8.6239 8.74 24516 8.7304 down down correct
NTLA.US Intellia Therapeutics Inc 20260107 0 9.84 10.58 9.77 10.13 5085858 10.13 up down incorrect
NTNX.US Nutanix Inc 20260107 0 52.38 54.11 52.07 53.26 3156805 53.26 up down incorrect
NTRA.US Natera Inc 20260107 0 253.08 256.36 250.26 254.4 1199524 254.4 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20260107 0 4.4 4.6299 4.4 4.53 13868 4.53 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20260107 0 1.7 1.7 1.7 1.7 0 1.7
NTRS.US Northern Trust Corporation 20260107 0 144.12 144.16 140.92 142.62 757500 141.8249 down up incorrect
NTRSO.US Northern Trust Corporation 20260107 0 19.75 19.758 19.61 19.63 33400 19.3339 down down correct
NTWK.US NetSol Technologies Inc 20260107 0 3.02 3.24 2.98 3.1 38146 3.1 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260107 0 97.88 108.46 97.645 106.82 895699 106.82 up up correct
NUWE.US Nuwellis Inc 20260107 0 2.06 2.09 1.93 2.01 44100 2.01 down down correct
NVAX.US Novavax Inc 20260107 0 7.51 7.76 7.45 7.62 4270600 7.62 up up correct
NVCR.US NovoCure Limited 20260107 0 14.255 14.62 14.255 14.41 1074115 14.41 up up correct
NVDA.US NVIDIA Corporation 20260107 0 188.57 191.37 186.56 189.11 153543203 189.0998 up up correct
NVEC.US NVE Corporation 20260107 0 64.08 65.22 62.56 64.95 45400 63.9876 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260107 0 385.82 386.87 375.74 379 329901 379 down up incorrect
NVNO.US enVVeno Medical Corp 20260107 0 0.359 0.367 0.35 0.363 4669 12.705 up up correct
NVOS.US Novo Integrated Sciences Inc 20260107 0 0.003 0.003 0.003 0.003 0 0.003
NVTS.US Navitas Semiconductor Corporation Common Stock 20260107 0 10.035 10.34 9.64 10.31 37234500 10.31 up up correct
NVVE.US Nuvve Holding Corp 20260107 0 2.25 4.4 2.25 3.51 81575273 3.51 up up correct
NVVEW.US Nuvve Holding Corp 20260107 0 0.0164 0.0343 0.0164 0.0214 2112731 0.0214 up up correct
NWBI.US Northwest Bancshares Inc 20260107 0 12.21 12.22 11.98 12.08 634912 11.9002 down down correct
NWE.US NorthWestern Corporation 20260107 0 65.17 67.28 64.6601 67.14 1004139 66.4711 up up correct
NWFL.US Norwood Financial Corp 20260107 0 28.28 28.405 27.74 27.78 14955 27.4649 down down correct
NWL.US Newell Brands Inc 20260107 0 3.94 4.02 3.91 3.96 5538300 3.9 up up correct
NWPX.US Northwest Pipe Company 20260107 0 63.86 64.9 63 63.29 43956 63.29 down down correct
NWS.US News Corporation 20260107 0 30.13 30.37 29.98 30.15 691934 30.0392 up up correct
NWSA.US News Corporation 20260107 0 26.47 26.68 26.26 26.41 3193100 26.3001 down down correct
NXPI.US NXP Semiconductors N.V 20260107 0 241.61 244.3 236.17 239.34 2798300 239.34 down down correct
NXST.US Nexstar Media Group Inc 20260107 0 207.57 208.475 202.3701 205.81 251554 204.183 down down correct
NXTC.US NextCure Inc 20260107 0 13.17 13.98 13.098 13.98 52000 13.98 up up correct
NXTP.US Nextplay Technologies Inc 20260107 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260107 0 4.87 5.03 4.752 5.01 32401 5.01 up up correct
OBLG.US Oblong Inc 20260107 0 2.125 2.245 2.075 2.18 20910 2.18 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260107 0 29.18 29.18 28.35 28.75 32800 28.5932 down down correct
OCC.US Optical Cable Corporation 20260107 0 4.5 4.6 4.26 4.27 83800 4.27 down down correct
OCCI.US OFS Credit Company Inc 20260107 0 4.94 4.95 4.9 4.93 140900 4.6871 down down correct
OCCIO.US OFS Credit Company Inc 20260107 0 24.96 25 24.96 24.999 1100 24.7443 up up correct
OCFC.US OceanFirst Financial Corp 20260107 0 17.52 17.54 17.13 17.26 1055279 17.0759 down down correct
OCG.US Oriental Culture Holding LTD 20260107 0 0.023 0.024 0.018 0.024 1812469 5.1333 up up correct
OCGN.US Ocugen Inc 20260107 0 1.54 1.65 1.54 1.59 4632800 1.59 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260107 0 12.75 12.8 12.414 12.51 943320 12.51 down down correct
OCUL.US Ocular Therapeutix Inc 20260107 0 11.41 11.65 11.195 11.5 2457846 11.5 up up correct
ODFL.US Old Dominion Freight Line Inc 20260107 0 169.08 170.4 165.23 165.72 1857000 165.4889 down down correct
OESX.US Orion Energy Systems Inc 20260107 0 18.1 18.63 16.47 16.755 68380 16.755 down down correct
OFIX.US Orthofix Medical Inc 20260107 0 15.67 16 15.455 15.73 226942 15.73 up down incorrect
OFLX.US Omega Flex Inc 20260107 0 30.51 30.51 30.04 30.26 24900 30.26 down up incorrect
OFS.US OFS Capital Corporation 20260107 0 4.8 4.97 4.74 4.94 73731 4.94 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260107 0 23.94 23.94 23.94 23.94 0 23.6324
OGI.US OrganiGram Holdings Inc 20260107 0 1.67 1.72 1.66 1.68 536900 1.68 up up correct
OKTA.US Okta Inc 20260107 0 90.74 94.65 90.5 93.84 2956928 93.84 up up correct
OLB.US The OLB Group Inc 20260107 0 0.64 0.66 0.62 0.6239 22013 0.6239 down down correct
OLED.US Universal Display Corporation 20260107 0 125.46 125.625 121.83 123.66 302372 123.66 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260107 0 115.6 116.605 112.63 113.1 1305873 113.1 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260107 0 25.55 27.38 25.12 27.07 1738400 27.07 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260107 0 1.35 1.8387 1.33 1.65 17390359 1.65 up up correct
OM.US Outset Medical Inc 20260107 0 4.27 4.405 4.135 4.34 447000 4.34 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260107 0 111.34 115.5785 107.02 112.195 37330 112.195 up up correct
OMCL.US Omnicell Inc 20260107 0 47.06 48.1 46.898 47.45 629314 47.45 up up correct
OMER.US Omeros Corporation 20260107 0 13.61 14.605 13.6 14.09 4290098 14.09 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260107 0 2.25 2.29 2.18 2.24 480308 2.24 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260107 0 0.1119 0.1119 0.1119 0.1119 0 0.1119
ON.US ON Semiconductor Corporation 20260107 0 61.25 62.34 60.5 61.89 14419190 61.89 up up correct
ONB.US Old National Bancorp 20260107 0 23.24 23.33 22.86 23.04 2133200 22.8981 down down correct
ONCY.US Oncolytics Biotech Inc 20260107 0 0.9793 0.9999 0.96 0.9606 380600 0.9606 down up incorrect
ONDS.US Ondas Holdings Inc 20260107 0 12.7 13.02 12.11 12.18 70855300 12.18 down up incorrect
ONEW.US OneWater Marine Inc 20260107 0 12.17 12.81 12.12 12.59 360237 12.59 up down incorrect
OPBK.US OP Bancorp 20260107 0 14.18 14.245 13.88 14.01 55972 13.8938 down down correct
OPCH.US Option Care Health Inc 20260107 0 32.99 33.29 32.29 32.34 1575666 32.34 down down correct
OPEN.US Opendoor Technologies Inc 20260107 0 6.9 6.91 6.02 6.12 101078000 6.12 down down correct
OPGN.US OpGen Inc 20260107 0 19 19 16.75 17.32 1577 17.32 down down correct
OPHC.US OptimumBank Holdings Inc 20260107 0 4.26 4.28 4.25 4.26 9100 4.26
OPK.US OPKO Health Inc 20260107 0 1.33 1.37 1.31 1.36 3140496 1.36 up up correct
OPRA.US Opera Limited 20260107 0 14.23 14.52 14.0339 14.44 855582 14.44 up up correct
OPRT.US Oportun Financial Corporation 20260107 0 5.24 5.3806 5.11 5.28 327072 5.28 up up correct
OPRX.US OptimizeRx Corporation 20260107 0 13.37 14.06 13 13.85 342600 13.85 up up correct
ORGN.US Origin Materials Inc 20260107 0 0.251 0.2598 0.2222 0.2251 2015959 0.2251 down down correct
ORGNW.US Origin Materials Inc Warrant 20260107 0 0.004 0.0048 0.0037 0.0038 162109 0.0038 down down correct
ORGO.US Organogenesis Holdings Inc 20260107 0 4.36 4.4027 4.25 4.3 796784 4.3 down down correct
ORGS.US Orgenesis Inc 20260107 0 0.15 0.15 0.15 0.15 0 0.15
ORIC.US ORIC Pharmaceuticals Inc 20260107 0 8.51 8.92 8.19 8.68 1838346 8.68 up up correct
ORLY.US O'Reilly Automotive Inc 20260107 0 91.27 91.81 90.48 90.85 5354300 90.85 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260107 0 3.14 3.295 3.14 3.27 376841 3.0485 up up correct
ORRF.US Orrstown Financial Services Inc 20260107 0 35.49 35.54 35.09 35.36 242890 35.09 down down correct
OSBC.US Old Second Bancorp Inc 20260107 0 19.91 20.02 19.52 19.74 231224 19.6708 down down correct
OSIS.US OSI Systems Inc 20260107 0 284.52 286.63 273.21 274.69 408952 274.69 down down correct
OSPN.US OneSpan Inc 20260107 0 12.85 13.25 12.835 13.17 386374 13.0098 up up correct
OSS.US One Stop Systems Inc 20260107 0 6.93 8 6.5 7.87 4491958 7.87 up up correct
OSUR.US OraSure Technologies Inc 20260107 0 2.49 2.52 2.425 2.51 650713 2.51 up up correct
OSW.US OneSpaWorld Holdings Limited 20260107 0 21.6 21.86 21.33 21.83 335256 21.7781 up up correct
OTEX.US Open Text Corporation 20260107 0 32.28 32.36 32.02 32.22 675200 31.8767 down down correct
OTLK.US Outlook Therapeutics Inc 20260107 0 0.5438 0.6256 0.522 0.59 15233290 0.59 up up correct
OTLY.US Oatly Group AB 20260107 0 11.63 11.66 11.3122 11.58 45757 11.58 down down correct
OTTR.US Otter Tail Corporation 20260107 0 82.2 82.2 81.01 81.35 175359 80.8095 down up incorrect
OVBC.US Ohio Valley Banc Corp 20260107 0 39.25 40.55 38.6 40.4 9024 40.1758 up up correct
OVID.US Ovid Therapeutics Inc 20260107 0 1.77 1.82 1.685 1.78 1755147 1.78 up up correct
OVLY.US Oak Valley Bancorp 20260107 0 30 30.08 29.6 29.78 8121 29.4305 down down correct
OWSCX.US OWSCX 20260107 0 19.2 19.2 19.2 19.2 0 19.2
OXBR.US Oxbridge Re Holdings Limited 20260107 0 1.32 1.329 1.32 1.329 1714 1.329 up up correct
OXLC.US Oxford Lane Capital Corp 20260107 0 14.96 15 14.67 14.74 1074300 13.8081 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260107 0 24.238 24.238 24.2 24.2 300 23.7825 down down correct
OXLCP.US Oxford Lane Capital Corp 20260107 0 24.65 24.7 24.55 24.663 3600 24.404 up up correct
OXSQ.US Oxford Square Capital Corp 20260107 0 1.81 1.83 1.775 1.78 1182815 1.7162 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260107 0 24.05 24.34 24.05 24.339 2300 23.9942 up up correct
OZK.US Bank OZK 20260107 0 47.23 47.56 46.225 46.96 1686125 46.5098 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260107 0 16.57 16.77 16.55 16.705 21600 16.4168 up down incorrect
PAA.US Plains All American Pipeline L.P 20260107 0 18.15 18.23 18 18.01 3516300 17.6281 down up incorrect
PAAS.US Pan American Silver Corp 20260107 0 53.25 53.37 51.14 53.35 6398200 53.2102 up up correct
PACB.US Pacific Biosciences of California Inc 20260107 0 2.07 2.22 2.0517 2.13 8284446 2.13 up up correct
PAGP.US Plains GP Holdings L.P 20260107 0 19.31 19.386 19.16 19.2 1492271 18.815 down up incorrect
PAHC.US Phibro Animal Health Corporation 20260107 0 39.65 40.43 38.85 39.43 223438 39.3395 down down correct
PALI.US Palisade Bio Inc 20260107 0 2.01 2.12 1.9 2.02 9703900 2.02 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260107 0 6.79 6.94 6.69 6.9 484254 6.8628 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260107 0 188.09 196.19 187.77 193.9 7613585 193.9 up up correct
PASG.US Passage Bio Inc 20260107 0 18.58 19.25 17.01 18.04 100800 18.04 down down correct
PATK.US Patrick Industries Inc 20260107 0 113.28 113.65 110.58 113 213200 112.6119 down down correct
PAVM.US PAVmed Inc 20260107 0 6.89 7.4799 6.26 7.38 77695 7.38 up up correct
PAX.US Patria Investments Limited 20260107 0 17.14 17.5 17.02 17.4 701900 17.2136 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260107 0 5.48 5.52 5.42 5.44 2151369 5.44 down down correct
PAYS.US PaySign Inc 20260107 0 4.84 4.94 4.8 4.9 235307 4.9 up up correct
PAYX.US Paychex Inc 20260107 0 111.29 112.25 110.96 111.63 2953349 110.4811 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20260107 0 19.81 19.81 19.81 19.81 0 19.81
PBFS.US Pioneer Bancorp Inc 20260107 0 13.23 13.25 13.17 13.18 11887 13.18 down up incorrect
PBLA.US Panbela Therapeutics Inc 20260107 0 0.0111 0.0111 0.0111 0.0111 880 0.0111
PBYI.US Puma Biotechnology Inc 20260107 0 5.9 6.105 5.785 6.09 394537 6.09 up down incorrect
PCAR.US PACCAR Inc 20260107 0 116.77 117.52 115.14 115.3 2938500 115.0006 down up incorrect
PCB.US PCB Bancorp 20260107 0 21.52 21.64 21.4 21.53 14600 21.3231 up up correct
PCH.US PotlatchDeltic Corporation 20260107 0 40.32 40.32 39.59 40 592208 40 down down correct
PCRX.US Pacira BioSciences Inc 20260107 0 25.45 26.48 25.435 26 909172 26 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260107 0 3.5 3.59 3.4 3.435 86200 3.435 down down correct
PCT.US PureCycle Technologies Inc 20260107 0 9.39 9.43 8.9 9.02 2972465 9.02 down down correct
PCTTU.US PureCycle Technologies Inc 20260107 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260107 0 0.9269 0.9269 0.8 0.8601 9263 0.8601 down down correct
PCTY.US Paylocity Holding Corporation 20260107 0 152.65 154.38 152.48 153.23 396555 153.23 up up correct
PCVX.US Vaxcyte Inc 20260107 0 46.12 47.55 44.47 46.06 1524015 46.06 down down correct
PCYO.US Pure Cycle Corporation 20260107 0 10.67 10.835 10.52 10.66 35423 10.66 down down correct
PDD.US Pinduoduo Inc 20260107 0 121.57 121.8 120.01 120.97 7925100 120.97 down down correct
PDEX.US Pro 20260107 0 40.9 41.65 39.705 40.04 41341 40.04 down down correct
PDFS.US PDF Solutions Inc 20260107 0 31.77 32.1 31.36 32.05 276567 32.05 up up correct
PDLB.US PDL Community Bancorp 20260107 0 16.498 16.5 15.9 16.1 66850 16.1 down down correct
PDSB.US PDS Biotechnology Corporation 20260107 0 0.9053 0.9898 0.9053 0.953 501731 0.953 up up correct
PDSKX.US PDSKX 20260107 0 27.08 27.08 27.08 27.08 0 27.08
PDSRX.US PDSRX 20260107 0 26.86 26.86 26.86 26.86 0 26.86
PDSYX.US PDSYX 20260107 0 27.47 27.47 27.47 27.47 0 27.47
PEB.US PH 20260107 0 17.65 17.75 17.5154 17.65 2909 17.65
PEBK.US Peoples Bancorp of North Carolina Inc 20260107 0 35.6 35.735 35.15 35.43 5453 35.0741 down down correct
PEBO.US Peoples Bancorp Inc 20260107 0 31.1 31.1 30.4028 30.75 148570 30.3623 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260107 0 35.02 35.28 34.765 35.2 1337538 34.9917 up up correct
PEGA.US Pegasystems Inc 20260107 0 59.97 62.15 59.5 60.86 855038 60.86 up up correct
PENN.US Penn National Gaming Inc 20260107 0 14.91 14.99 13.8 13.82 3852385 13.82 down down correct
PEP.US PepsiCo Inc 20260107 0 139.22 139.83 136.96 137.01 8539800 135.7968 down down correct
PERI.US Perion Network Ltd 20260107 0 9.5 9.5 9.31 9.39 182716 9.39 down down correct
PESI.US Perma 20260107 0 13.29 14.19 13.19 13.93 114281 13.93 up up correct
PETS.US PetMed Express Inc 20260107 0 3.58 3.595 3.335 3.37 373614 3.37 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260107 0 1.133 1.15 1.11 1.11 16065 1.11 down down correct
PETZ.US TDH Holdings Inc 20260107 0 0.9669 1.02 0.9501 0.99 9778 0.99 up up correct
PFALX.US PFALX 20260107 0 7.12 7.12 7.12 7.12 0 7.0106
PFBC.US Preferred Bank 20260107 0 94.71 95.62 93.5 94.93 70800 94.93 up up correct
PFFLX.US PFFLX 20260107 0 7.12 7.12 7.12 7.12 0 7.0136
PFG.US Principal Financial Group Inc 20260107 0 91.62 92.07 90.21 90.88 1062800 90.0697 down down correct
PFIS.US Peoples Financial Services Corp 20260107 0 48.48 48.48 47.39 47.82 14924 47.2884 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260107 0 7.12 7.12 7.12 7.12 0 7.0056
PFLT.US PennantPark Floating Rate Capital Ltd 20260107 0 9.48 9.5 9.27 9.32 1170000 9.1121 down down correct
PFX.US Phenixfin Corporation 20260107 0 44.2819 44.2819 43.01 43.73 1956 43.73 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260107 0 23.64 23.65 23.64 23.65 1400 23.3245 up down incorrect
PGC.US Peapack 20260107 0 28.35 28.62 27.76 28.25 67054 28.2088 down up incorrect
PGEN.US Precigen Inc 20260107 0 4.64 4.95 4.57 4.85 5033600 4.85 up down incorrect
PGNY.US Progyny Inc 20260107 0 26.67 26.87 26.21 26.8 1274600 26.8 up down incorrect
PHAR.US Pharming Group NV 20260107 0 17.01 17.255 16.99 17.18 20507 17.18 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260107 0 16.56 18.09 16.39 18.08 1099084 18.08 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260107 0 1.13 1.22 1.1201 1.21 438321 1.21 up up correct
PHUN.US Phunware Inc 20260107 0 2 2.05 1.99 2.01 66400 2.01 up down incorrect
PHVS.US Pharvaris N.V 20260107 0 24.42 26.77 24.24 25.04 253367 25.04 up down incorrect
PI.US Impinj Inc 20260107 0 192.75 201.28 188.289 195.82 597800 195.82 up down incorrect
PIIVX.US PIIVX 20260107 0 48.3 48.3 48.3 48.3 0 48.3
PINC.US Premier Inc 20260107 0 20.13 20.13 20.13 20.13 400 20.13
PKBK.US Parke Bancorp Inc 20260107 0 24.93 25.3 24.69 24.8 202413 24.8 down down correct
PKOH.US Park 20260107 0 21.21 21.9738 20.67 21.11 31784 21.0046 down down correct
PLAB.US Photronics Inc 20260107 0 34.58 35.1409 33.82 34.86 1092025 34.86 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260107 0 16.63 16.855 16.2 16.44 873603 16.44 down down correct
PLBC.US Plumas Bancorp 20260107 0 44.03 44.37 43.92 44.25 9300 43.9708 up up correct
PLBY.US PLBY Group Inc 20260107 0 1.85 1.89 1.8 1.84 310824 1.84 down down correct
PLCE.US The Children's Place Inc 20260107 0 4.64 4.97 4.58 4.79 630056 4.79 up up correct
PLMR.US Palomar Holdings Inc 20260107 0 131.28 131.53 127.39 129.34 166300 129.34 down down correct
PLPC.US Preformed Line Products Company 20260107 0 232.85 234 227.45 232.05 98007 232.05 down down correct
PLRX.US Pliant Therapeutics Inc 20260107 0 1.29 1.36 1.29 1.35 957799 1.35 up up correct
PLSE.US Pulse Biosciences Inc 20260107 0 14.67 15.445 14.645 15.2 156220 15.2 up up correct
PLTK.US Playtika Holding Corp 20260107 0 3.93 3.99 3.7 3.7 1559298 3.7 down down correct
PLUG.US Plug Power Inc 20260107 0 2.415 2.43 2.24 2.28 81378633 2.28 down down correct
PLUS.US ePlus inc 20260107 0 87.89 88.6 84.82 86.31 125434 86.0361 down up incorrect
PLXS.US Plexus Corp 20260107 0 157.66 158.18 153.66 155.07 115283 155.07 down up incorrect
PMAAX.US PMAAX 20260107 0 10.16 10.16 10.16 10.16 0 10.0934
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260107 0 0.797 0.869 0.772 0.83 1035060 0.83 up up correct
PMFLX.US PMFLX 20260107 0 10.16 10.16 10.16 10.16 0 10.0853
PMT.US PC 20260107 0 18.78 18.9599 18.78 18.91 19476 18.5005 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260107 0 14.03 14.2163 13.61 13.77 62855 13.77 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20260107 0 1.23 1.26 1.22 1.235 219353 1.235 up down incorrect
PNBK.US Patriot National Bancorp Inc 20260107 0 1.63 1.66 1.55 1.56 153900 1.56 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260107 0 96.98 98.52 95.71 95.71 2802004 95.2348 down down correct
PNNT.US PennantPark Investment Corporation 20260107 0 6.02 6.05 5.89 5.92 569200 5.7528 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260107 0 167.78 171.0497 163.39 165.27 49283 165.27 down down correct
PNTG.US The Pennant Group Inc 20260107 0 28.88 29.62 28.684 28.9 294271 28.9 up up correct
PODD.US Insulet Corporation 20260107 0 295.86 299.795 294.51 299.17 573175 299.17 up up correct
POLA.US Polar Power Inc 20260107 0 1.84 1.89 1.81 1.82 9274 1.82 down down correct
POOL.US Pool Corporation 20260107 0 239.78 241 235.04 237.01 678600 235.6051 down down correct
POW.US Powered Brands 20260107 0 20.61 20.61 20.32 20.32 14400 20.32 down down correct
POWI.US Power Integrations Inc 20260107 0 39.21 40.64 38.58 40.44 1133100 40.2606 up up correct
POWL.US Powell Industries Inc 20260107 0 360.79 364.55 348.89 355.85 214806 355.6789 down down correct
POWW.US AMMO Inc 20260107 0 1.78 1.82 1.735 1.8 561905 1.8 up up correct
POWWP.US AMMO Inc 20260107 0 23.75 24 23.52 23.858 2400 23.3294 up up correct
PPBT.US Purple Biotech Ltd 20260107 0 0.699 0.705 0.68 0.701 12480 7.01 up down incorrect
PPC.US Pilgrim's Pride Corporation 20260107 0 37.78 37.78 37.0644 37.14 985290 37.14 down down correct
PPIH.US Perma 20260107 0 31.73 32.17 31.095 31.35 66646 31.35 down down correct
PPSI.US Pioneer Power Solutions Inc 20260107 0 5.13 5.13 4.75 4.82 163162 4.82 down down correct
PPTA.US Midas Gold Corp. 20260107 0 27.19 29.09 26.6 29.08 2233400 29.08 up up correct
PRAA.US PRA Group Inc 20260107 0 17.14 17.165 16.5611 16.89 345438 16.89 down down correct
PRAX.US Praxis Precision Medicines Inc 20260107 0 274.78 295.01 271.53 292.63 1073600 292.63 up up correct
PRCH.US Porch Group Inc 20260107 0 9.33 9.45 9.125 9.2 805828 9.2 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260107 0 34.63 34.67 33.68 33.92 887300 33.92 down down correct
PRDO.US Perdoceo Education Corporation 20260107 0 31.65 31.73 31.17 31.47 699200 31.3285 down down correct
PRFX.US PainReform Ltd 20260107 0 0.7019 0.7269 0.6956 0.7269 6201 3.6345 up up correct
PRGS.US Progress Software Corporation 20260107 0 41.74 42.9 41.535 42.85 556103 42.85 up up correct
PRIM.US Primoris Services Corporation 20260107 0 128.24 129.26 125.93 128.25 441517 128.25 up up correct
PRIVX.US Sharespost 100 Fund 20260107 0 47.4 47.4 47.4 47.4 0 47.4
PRLD.US Prelude Therapeutics Incorporated 20260107 0 2.64 2.87 2.56 2.83 978090 2.83 up up correct
PRLVX.US PRLVX 20260107 0 46.47 46.47 46.47 46.47 0 46.47
PROF.US Profound Medical Corp 20260107 0 7.78 8.3 7.7772 8.21 352420 8.21 up up correct
PRPH.US ProPhase Labs Inc 20260107 0 0.241 0.2599 0.1867 0.212 543281 0.212 down down correct
PRPL.US Purple Innovation Inc 20260107 0 0.715 0.7282 0.7003 0.7046 295559 0.7046 down down correct
PRPO.US Precipio Inc 20260107 0 23.165 23.54 22.98 23.27 15077 23.27 up up correct
PRQR.US ProQR Therapeutics N.V 20260107 0 2.07 2.275 2.0512 2.16 737771 2.16 up up correct
PRTA.US Prothena Corporation plc 20260107 0 9 9.465 8.96 9.13 468687 9.13 up up correct
PRTC.US PureTech Health plc 20260107 0 17.04 17.7 16.65 17.4 1890 17.4 up up correct
PRTH.US Priority Technology Holdings Inc 20260107 0 5.59 5.61 5.425 5.51 257299 5.51 down down correct
PRTS.US CarParts.com Inc 20260107 0 0.54 0.5655 0.5035 0.5105 733956 0.5105 down down correct
PRVA.US Privia Health Group Inc 20260107 0 24.49 24.6 24.14 24.2 764768 24.2 down down correct
PSA.US PQ 20260107 0 16.04 16.04 15.84 15.93 6260 15.93 down down correct
PSEC.US Prospect Capital Corporation 20260107 0 2.73 2.73 2.66 2.71 4060809 2.6255 down down correct
PSHG.US Performance Shipping Inc 20260107 0 2.15 2.19 2.11 2.11 64200 2.11 down down correct
PSMT.US PriceSmart Inc 20260107 0 127.41 128.385 124.48 127.62 172854 127.0462 up up correct
PSNL.US Personalis Inc 20260107 0 9.06 9.74 9 9.35 1359974 9.35 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260107 0 17.77 17.77 17.77 17.77 0 17.77
PSTV.US Plus Therapeutics Inc 20260107 0 0.57 0.61 0.56 0.61 3812500 0.61 up up correct
PT.US Pintec Technology Holdings Limited 20260107 0 1.05 1.05 1 1.03 38200 1.03 down up incorrect
PTC.US PTC Inc 20260107 0 174.73 175.6 173.75 174.57 651965 174.57 down up incorrect
PTCT.US PTC Therapeutics Inc 20260107 0 77.16 79.1 76.46 77.24 1882518 77.24 up down incorrect
PTEN.US Patterson 20260107 0 6.65 6.77 6.53 6.61 10756200 6.5323 down down correct
PTGX.US Protagonist Therapeutics Inc 20260107 0 82.25 82.69 79.18 82.34 1220452 82.34 up up correct
PTIX.US Protagenic Therapeutics Inc 20260107 0 0.5501 0.72 0.5501 0.62 83937 0.62 up up correct
PTIXW.US Protagenic Therapeutics Inc 20260107 0 0.0061 0.01 0.0061 0.01 3001 0.01 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260107 0 4.65 4.76 4.43 4.5 3841057 4.5 down down correct
PTON.US Peloton Interactive Inc 20260107 0 6.61 6.68 6.495 6.6 7785521 6.6 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260107 0 0.009 0.009 0.008 0.008 6300 0.008 down down correct
PUBM.US PubMatic Inc 20260107 0 8.79 8.895 8.46 8.67 484401 8.67 down down correct
PUCK.US Goal Acquisitions Corp 20260107 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260107 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260107 0 2.29 2.35 2.275 2.3 9891 2.3 up up correct
PWP.US Perella Weinberg Partners 20260107 0 18.79 18.96 18.29 18.65 938057 18.5892 down down correct
PXLW.US Pixelworks Inc 20260107 0 6.98 6.98 6.55 6.59 89400 6.59 down down correct
PXS.US Pyxis Tankers Inc 20260107 0 2.84 2.94 2.8 2.94 39883 2.94 up up correct
PYPD.US PolyPid Ltd 20260107 0 4.56 4.77 4.52 4.77 82800 4.77 up up correct
PYPL.US PayPal Holdings Inc 20260107 0 59.865 60.135 58.255 58.51 18044320 58.3334 down down correct
PYXS.US Pyxis Oncology Inc. 20260107 0 1.3 1.52 1.285 1.42 2079170 1.42 up up correct
PZZA.US Papa John's International Inc 20260107 0 39.45 39.49 37.45 37.55 1084057 37.0519 down down correct
QCOM.US QUALCOMM Incorporated 20260107 0 182.39 184.07 177.11 180.19 9853000 179.0405 down down correct
QCRH.US QCR Holdings Inc 20260107 0 83.63 84.47 82.3 82.52 58707 82.52 down down correct
QDEL.US Quidel Corporation 20260107 0 32.44 33.53 31.83 33.37 1333814 33.37 up up correct
QFIN.US 360 DigiTech Inc 20260107 0 19.05 19.13 18.37 18.42 1847997 18.42 down down correct
QH.US Quhuo Limited 20260107 0 1.1 1.131 1.07 1.11 98500 1.11 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260107 0 3.55 3.58 3.55 3.57 276400 3.57 up up correct
QLGN.US Qualigen Therapeutics Inc 20260107 0 2.79 2.86 2.66 2.69 56496 2.69 down down correct
QLYS.US Qualys Inc 20260107 0 130.65 132.1989 127.79 131.86 357503 131.86 up up correct
QMCO.US Quantum Corporation 20260107 0 7.85 7.87 7.38 7.45 526500 7.45 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260107 0 14.11 14.25 13.6 13.75 61100 13.75 down down correct
QNST.US QuinStreet Inc 20260107 0 15.6 16.32 14.95 15.19 683632 15.19 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260107 0 28.75 28.75 27.99 28.49 181200 27.8642 down down correct
QRHC.US Quest Resource Holding Corporation 20260107 0 1.97 2.13 1.92 2.05 122097 2.05 up up correct
QRVO.US Qorvo Inc 20260107 0 87.5 88.09 79.71 81.49 2886126 81.49 down up incorrect
QSI.US Quantum 20260107 0 1.29 1.316 1.255 1.26 4107800 1.26 down up incorrect
QSIAW.US Quantum 20260107 0 0.24 0.255 0.2071 0.2071 1733 0.2071 down up incorrect
QTRX.US Quanterix Corporation 20260107 0 6.59 6.75 6.56 6.63 524035 6.63 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260107 0 12.01 12.175 11.57 11.65 13737790 11.65 down up incorrect
QUIK.US QuickLogic Corporation 20260107 0 7.23 7.42 7.05 7.37 131327 7.37 up up correct
QURE.US uniQure N.V 20260107 0 22.21 24.43 22.11 23.08 1697257 23.08 up up correct
RAIL.US FreightCar America Inc 20260107 0 10.79 10.95 10.54 10.79 151751 10.79
RAIN.US Rain Therapeutics Inc 20260107 0 3.78 4.05 3.58 3.83 23300 3.83 up up correct
RAND.US Rand Capital Corporation 20260107 0 11.88 11.88 11.2 11.55 5340 11.2768 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260107 0 1.41 1.445 1.375 1.39 1360100 1.39 down down correct
RAPT.US RAPT Therapeutics Inc 20260107 0 31.08 33.24 31.08 32.42 446000 32.42 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260107 0 22.86 24.62 22.73 24.2 4460466 24.2 up up correct
RAVE.US RAVE Restaurant Group Inc 20260107 0 3.14 3.2 3.12 3.14 9034 3.14
RBB.US RBB Bancorp 20260107 0 20.34 20.72 20.25 20.61 23227 20.4494 up up correct
RBBN.US Ribbon Communications Inc 20260107 0 2.84 2.86 2.79 2.84 568400 2.84
RBCAA.US Republic Bancorp Inc 20260107 0 68.4 68.94 67.065 67.98 49476 67.98 down down correct
RBCN.US Rubicon Technology Inc 20260107 0 2.55 2.64 2.55 2.64 19100 2.64 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260107 0 12 12 11.715 11.77 6983 11.77 down down correct
RCAT.US Red Cat Holdings Inc 20260107 0 10.8 11.08 10.43 10.45 9232000 10.45 down down correct
RCEL.US AVITA Medical Inc 20260107 0 3.43 3.44 3.22 3.29 238000 3.29 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260107 0 9.16 9.16 9.16 9.16 0 9.16
RCICX.US Resource Credit Income Fund Class C 20260107 0 9.29 9.29 9.29 9.29 0 9.29
RCIIX.US Resource Credit Income Fund Class I Shar 20260107 0 9.16 9.16 9.16 9.16 0 9.16
RCILX.US RCILX 20260107 0 9.17 9.17 9.17 9.17 0 9.17
RCIWX.US Resource Credit Income Fund Class W Shar 20260107 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260107 0 3.65 4.05 3.62 3.89 4553410 3.89 up up correct
RCKY.US Rocky Brands Inc 20260107 0 29.075 29.14 28.3401 29.02 33089 28.9205 down down correct
RCMT.US RCM Technologies Inc 20260107 0 20.22 20.32 19.91 20.05 32745 20.05 down down correct
RCON.US Recon Technology Ltd 20260107 0 1.62 1.67 1.58 1.64 21981 1.64 up up correct
RDCM.US RADCOM Ltd 20260107 0 12.85 13.08 12.76 13 41000 13 up up correct
RDHL.US RedHill Biopharma Ltd 20260107 0 1.31 1.3776 1.21 1.22 294767 1.22 down down correct
RDI.US Reading International Inc 20260107 0 1.06 1.09 1.0075 1.09 21650 1.09 up up correct
RDIB.US Reading International Inc 20260107 0 11.48 11.48 11.41 11.41 4090 11.41 down down correct
RDNT.US RadNet Inc 20260107 0 77.52 79 76.83 77.41 504645 77.41 down up incorrect
RDVT.US Red Violet Inc 20260107 0 52.77 53.715 52.01 53.35 69266 53.35 up down incorrect
RDWR.US Radware Ltd 20260107 0 24.11 24.51 23.86 24.4 304301 24.4 up down incorrect
REAL.US The RealReal Inc 20260107 0 16.21 16.66 16.05 16.45 2356446 16.45 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260107 0 3.71 3.95 3.71 3.85 1263015 3.85 up up correct
REE.US REE Automotive Ltd. 20260107 0 0.79 0.865 0.76 0.7802 347796 0.7802 down down correct
REED.US Reed's Inc 20260107 0 2.21 2.73 2.14 2.3 206200 2.3 up up correct
REFR.US Research Frontiers Incorporated 20260107 0 1.35 1.43 1.27 1.29 23254 1.29 down down correct
REG.US Regency Centers Corporation 20260107 0 69.89 70.57 69.63 69.99 1345900 69.3139 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260107 0 786.18 814.1 780.1 812.27 1264700 811.2941 up up correct
REKR.US Rekor Systems Inc 20260107 0 1.6 1.64 1.57 1.6 2305100 1.6
RELI.US Reliance Global Group Inc 20260107 0 0.6199 0.6471 0.54 0.57 9279806 0.57 down down correct
RELL.US Richardson Electronics Ltd 20260107 0 11.51 11.71 11.38 11.68 162218 11.6154 up up correct
RELY.US Remitly Global Inc. Common Stock 20260107 0 13.5 13.725 13.42 13.62 2193590 13.62 up up correct
REPL.US Replimune Group Inc 20260107 0 8.46 9.405 8.4501 8.92 844590 8.92 up up correct
RETO.US ReTo Eco 20260107 0 1.94 1.9697 1.86 1.92 8553 1.92 down down correct
REYN.US Reynolds Consumer Products Inc 20260107 0 23.09 23.23 22.91 23.04 715600 22.8126 down down correct
RFIL.US RF Industries Ltd 20260107 0 5.76 6.329 5.76 6.01 134441 6.01 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260107 0 35.29 54.9 35.29 52.88 3221800 52.88 up up correct
RGCO.US RGC Resources Inc 20260107 0 21.28 21.3784 20.73 20.845 22670 20.64 down up incorrect
RGEN.US Repligen Corporation 20260107 0 172.66 174.9999 167.86 169.05 911443 169.05 down up incorrect
RGLD.US Royal Gold Inc 20260107 0 240 244.39 235.0001 242.72 1207189 242.72 up down incorrect
RGNX.US REGENXBIO Inc 20260107 0 14.44 15.8 14.38 15.24 867292 15.24 up up correct
RGP.US Resources Connection Inc 20260107 0 5.2 5.27 5.1 5.27 338700 5.1752 up up correct
RIBT.US RiceBran Technologies 20260107 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260107 0 24.28 24.3 23.42 24.07 70200 24.07 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260107 0 43.74 49.1 43.52 47.03 812617 47.03 up down incorrect
RILY.US B. Riley Financial Inc 20260107 0 5.6 6.19 5.54 6.12 834632 6.12 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260107 0 24.74 24.75 24.6 24.6201 13924 24.2798 down up incorrect
RILYN.US B. Riley Financial Inc 20260107 0 22.19 22.5 21.95 22.288 17500 21.9025 up down incorrect
RILYP.US B. Riley Financial Inc 20260107 0 5.53 6.05 5.53 5.74 33500 5.74 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260107 0 14.99 15.5 14.62 15.21 30200 14.8722 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260107 0 12.5 12.8799 12.5 12.75 38166 12.4727 up up correct
RIOT.US Riot Blockchain Inc 20260107 0 14.93 15.345 14.585 15.27 17491900 15.27 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260107 0 19.46 20.58 18.69 20.06 42136800 20.06 up up correct
RKDA.US Arcadia Biosciences Inc 20260107 0 2.16 2.414 2.16 2.41 50300 2.41 up up correct
RKLB.US Rocket Lab USA Inc. 20260107 0 84.1 85.96 81.85 84.08 28603500 84.08 down down correct
RLAY.US Relay Therapeutics Inc 20260107 0 8.23 8.66 8.12 8.18 2739931 8.18 down down correct
RLMD.US Relmada Therapeutics Inc 20260107 0 4.08 4.35 4.05 4.32 601983 4.32 up up correct
RLYB.US Rallybio Corporation Common Stock 20260107 0 0.676 0.74 0.6759 0.7155 17125 5.724 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260107 0 14 14 13.75 13.76 10500 13.6133 down down correct
RMBS.US Rambus Inc 20260107 0 95.8 96.47 90.08 91.65 2001744 91.65 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260107 0 1.89 2.0794 1.89 1.96 61121 1.96 up up correct
RMNI.US Rimini Street Inc 20260107 0 3.89 3.905 3.8144 3.85 166638 3.85 down down correct
RMR.US The RMR Group Inc 20260107 0 15.99 16.25 15.62 16.08 236011 15.6292 up up correct
RMTI.US Rockwell Medical Inc 20260107 0 0.95 0.9588 0.926 0.9514 101205 0.9514 up up correct
RNA.US Avidity Biosciences Inc 20260107 0 72.23 72.465 72.22 72.37 1653966 72.37 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260107 0 7.33 7.96 7.2602 7.47 62685 7.47 up up correct
RNST.US Renasant Corporation 20260107 0 36.28 36.28 35.32 35.52 898782 35.52 down up incorrect
RNW.US Renew Energy Global PLC 20260107 0 5.72 5.72 5.38 5.38 1104972 5.38 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260107 0 0.008 0.008 0.007 0.008 46600 0.008
RNXT.US RenovoRx Inc. Common Stock 20260107 0 1.05 1.06 0.99 1.01 234000 1.01 down up incorrect
ROAD.US Construction Partners Inc 20260107 0 116.05 116.21 106.605 110.45 690112 110.45 down down correct
ROCK.US Gibraltar Industries Inc 20260107 0 50.82 51.175 48.52 48.56 234064 48.56 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260107 0 21.81 22.135 21.15 21.98 7520900 21.98 up down incorrect
ROKU.US Roku Inc 20260107 0 112.85 113.2299 108.47 110.3 2841755 110.3 down up incorrect
ROOT.US Root Inc 20260107 0 74.5 76.12 73.86 75.24 200100 75.24 up up correct
ROST.US Ross Stores Inc 20260107 0 187.41 187.65 185.74 186.99 2047857 186.5935 down down correct
RPAY.US Repay Holdings Corporation 20260107 0 3.64 3.78 3.6 3.77 533505 3.77 up up correct
RPD.US Rapid7 Inc 20260107 0 14.35 14.655 14.33 14.61 903745 14.61 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260107 0 3.4 3.45 3.18 3.34 149962 3.34 down down correct
RPRX.US Royalty Pharma plc 20260107 0 40.64 41.405 40.64 41.39 4005624 41.1744 up up correct
RPTX.US Repare Therapeutics Inc 20260107 0 2.57 2.57 2.55 2.56 972139 2.56 down down correct
RRBI.US Red River Bancshares Inc 20260107 0 71.4 72.65 70.81 71.38 45000 71.1745 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260107 0 4.16 4.16 4.03 4.09 246397 4.09 down down correct
RRR.US Red Rock Resorts Inc 20260107 0 61.91 62.44 60.43 61.27 646400 60.3428 down down correct
RSSS.US Research Solutions Inc 20260107 0 2.73 2.81 2.7 2.8 49600 2.8 up up correct
RSVR.US Reservoir Media Inc 20260107 0 7.36 7.39 7.33 7.35 49833 7.35 down down correct
RSVRW.US Reservoir Media Management Inc 20260107 0 0.294 0.294 0.294 0.294 0 0.294
RUN.US Sunrun Inc 20260107 0 18.05 18.11 17.05 17.36 5903856 17.36 down down correct
RUSHA.US Rush Enterprises Inc 20260107 0 56.84 57.345 55.82 56.26 348896 56.1123 down down correct
RUSHB.US Rush Enterprises Inc 20260107 0 56 56.16 55.3834 55.72 15897 55.5584 down down correct
RVMD.US Revolution Medicines Inc 20260107 0 80.95 105 79.94 102.71 14855400 102.71 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260107 0 0.3246 0.355 0.3216 0.3462 280669 6.924 up up correct
RVSB.US Riverview Bancorp Inc 20260107 0 5.11 5.11 5 5.02 60619 5.02 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260107 0 9.25 9.325 9.04 9.12 416781 8.7381 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260107 0 4.555 5 4.5441 4.86 33116680 4.86 up up correct
RXST.US RxSight Inc. Common Stock 20260107 0 10 10 9.58 9.62 748071 9.62 down down correct
RXT.US Rackspace Technology Inc 20260107 0 1.02 1.02 0.9906 1 734208 1 down down correct
RYAAY.US Ryanair Holdings plc 20260107 0 71.5 71.89 71.1301 71.49 1129743 71.0191 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260107 0 99.09 103.2 98 101.59 741411 101.59 up up correct
RZB.US Reinsurance Group of America Incorporated 20260107 0 24.9 24.96 24.86 24.93 8317 24.5761 up up correct
RZLT.US Rezolute Inc 20260107 0 1.99 2.385 1.97 2.35 8992483 2.35 up up correct
SABR.US Sabre Corporation 20260107 0 1.35 1.41 1.33 1.37 3507643 1.37 up up correct
SABS.US SAB Biotherapeutics Inc 20260107 0 3.86 4.01 3.65 3.97 448800 3.97 up up correct
SABSW.US SAB Biotherapeutics Inc 20260107 0 0.0385 0.0389 0.0385 0.0389 33350 0.0389 up up correct
SAFT.US Safety Insurance Group Inc 20260107 0 75.45 76.5 74.36 76.45 61631 75.544 up down incorrect
SAIA.US Saia Inc 20260107 0 364.18 369.83 354.42 357.68 437472 357.68 down up incorrect
SALM.US Salem Media Group Inc 20260107 0 0.448 0.4841 0.41 0.41 26531 0.41 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260107 0 15.54 15.84 15.48 15.59 54319 15.3635 up up correct
SANA.US Sana Biotechnology Inc 20260107 0 4.42 4.835 4.4 4.73 2850383 4.73 up up correct
SANM.US Sanmina Corporation 20260107 0 154.95 156.15 149.535 153.395 477209 153.395 down down correct
SANW.US S&W Seed Company 20260107 0 0.127 0.127 0.127 0.127 1019 0.127
SATS.US EchoStar Corporation 20260107 0 116.13 117 110.92 112.16 4282100 112.16 down down correct
SAVA.US Cassava Sciences Inc 20260107 0 2.14 2.28 2.13 2.18 1093700 2.18 up up correct
SBAC.US SBA Communications Corporation 20260107 0 189.16 190.14 181.38 181.42 1174900 180.1924 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260107 0 32.56 32.57 31.63 32.36 533600 32.1561 down up incorrect
SBET.US Sharplink Gaming Ltd 20260107 0 10.29 10.46 10.07 10.14 6119400 10.14 down up incorrect
SBFG.US SB Financial Group Inc 20260107 0 21.21 21.91 20.86 20.92 18322 20.7662 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260107 0 15.02 15.1 14.495 14.63 475033 14.3835 down down correct
SBLK.US Star Bulk Carriers Corp 20260107 0 20.43 20.51 20.14 20.51 1104600 20.1893 up up correct
SBNY.US Signature Bank 20260107 0 1.1 1.2 0.8 1.1 504100 1.1
SBRA.US Sabra Health Care REIT Inc 20260107 0 19.52 19.815 19.485 19.69 2947460 19.3983 up down incorrect
SBSI.US Southside Bancshares Inc 20260107 0 30.83 30.83 30.21 30.69 79300 30.3542 down up incorrect
SBUX.US Starbucks Corporation 20260107 0 89.02 89.38 86.47 86.69 9546961 86.1345 down down correct
SCHL.US Scholastic Corporation 20260107 0 31.9 32.31 31.535 32.25 432002 32.0686 up up correct
SCKT.US Socket Mobile Inc 20260107 0 1.05 1.05 1.03 1.03 3400 1.03 down down correct
SCOR.US comScore Inc 20260107 0 6.925 7.21 6.75 7.12 47012 7.12 up up correct
SCPS.US Scopus BioPharma Inc 20260107 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260107 0 39.73 39.78 38.61 39.59 234951 39.59 down up incorrect
SCVL.US Shoe Carnival Inc 20260107 0 18.39 18.47 17.6 17.92 696569 17.7795 down up incorrect
SCYX.US SCYNEXIS Inc 20260107 0 0.6384 0.668 0.6351 0.6411 331780 0.6411 up up correct
SDGR.US Schrödinger Inc 20260107 0 18.56 19.065 18.4361 18.77 921166 18.77 up down incorrect
SEAC.US SeaChange International Inc 20260107 0 3.3 3.3 3.3 3.3 0 3.3
SEAT.US Vivid Seats Inc. Class A Common Stock 20260107 0 7.45 7.58 7.11 7.12 37900 7.12 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260107 0 0.06 0.06 0.06 0.06 2000 0.06
SEDG.US SolarEdge Technologies Inc 20260107 0 30.605 31.56 30.01 30.52 2500926 30.52 down down correct
SEED.US Origin Agritech Limited 20260107 0 1.09 1.12 1.08 1.12 12100 1.12 up up correct
SEER.US Seer Inc 20260107 0 1.865 1.89 1.82 1.89 169036 1.89 up up correct
SEIC.US SEI Investments Company 20260107 0 87.52 88.205 86.36 87.51 529628 87.51 down down correct
SELF.US Global Self Storage Inc 20260107 0 5.05 5.11 5.03 5.05 24952 5.05
SENEA.US Seneca Foods Corporation 20260107 0 111.1 112.16 110.545 111.81 55156 111.81 up up correct
SENEB.US Seneca Foods Corporation 20260107 0 109.8 109.8 109.8 109.8 0 109.8
SERA.US Sera Prognostics Inc. Class A Common Stock 20260107 0 3.09 3.41 3.0377 3.3 62640 3.3 up up correct
SFBC.US Sound Financial Bancorp Inc 20260107 0 43.36 43.36 43.11 43.11 1911 42.9049 down down correct
SFBS.US ServisFirst Bancshares Inc 20260107 0 74.54 74.54 73.31 73.7 200873 73.7 down down correct
SFIX.US Stitch Fix Inc 20260107 0 5.17 5.29 5.05 5.15 1872964 5.15 down down correct
SFM.US Sprouts Farmers Market Inc 20260107 0 77.47 77.6 74.68 74.73 3096513 74.73 down down correct
SFNC.US Simmons First National Corporation 20260107 0 19.22 19.23 18.83 18.99 990200 18.774 down down correct
SFST.US Southern First Bancshares Inc 20260107 0 52.74 52.74 51.5 52.21 38294 52.21 down down correct
SGA.US Saga Communications Inc 20260107 0 11.341 11.385 10.68 10.72 83772 10.5096 down down correct
SGBX.US SG Blocks Inc 20260107 0 2.02 2.07 1.91 1.93 646976 1.93 down down correct
SGC.US Superior Group of Companies Inc 20260107 0 9.48 9.48 9.18 9.46 47051 9.3329 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260107 0 7.46 7.47 7.2 7.44 169607 7.44 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260107 0 15.95 16.5 15.315 15.66 4624700 15.66 down down correct
SGMO.US Sangamo Therapeutics Inc 20260107 0 0.4467 0.475 0.4458 0.46 5121474 0.46 up up correct
SGRP.US SPAR Group Inc 20260107 0 0.9 0.9156 0.9 0.9001 10166 0.9001 up up correct
SGRY.US Surgery Partners Inc 20260107 0 15.65 16.13 15.49 15.64 1402679 15.64 down down correct
SHBI.US Shore Bancshares Inc 20260107 0 17.78 17.78 17.415 17.59 110448 17.4766 down down correct
SHC.US Sotera Health Company 20260107 0 18.72 18.851 18.63 18.8 1462100 18.8 up up correct
SHEN.US Shenandoah Telecommunications Company 20260107 0 11.62 11.88 11.39 11.55 224824 11.55 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260107 0 9.55 9.68 9.49 9.67 112759 9.67 up up correct
SHLS.US Shoals Technologies Group Inc 20260107 0 9.26 9.26 8.545 8.84 4101000 8.84 down down correct
SHO.US PI 20260107 0 19.3 19.45 19.21 19.45 896 19.45 up up correct
SHOO.US Steven Madden Ltd 20260107 0 43.98 44.52 43.82 44.03 892200 43.7625 up up correct
SIBN.US SI 20260107 0 20.91 21.49 20.65 21.4 955180 21.4 up up correct
SIEB.US Siebert Financial Corp 20260107 0 3.56 3.57 3.42 3.42 14583 3.42 down down correct
SIFY.US Sify Technologies Limited 20260107 0 12.6 13.59 12.18 13.47 103900 13.47 up up correct
SIGA.US SIGA Technologies Inc 20260107 0 6.75 6.88 6.68 6.85 454936 6.85 up down incorrect
SIGI.US Selective Insurance Group Inc 20260107 0 83.97 84.21 82.97 84 439178 83.5884 up down incorrect
SIGIP.US Selective Insurance Group Inc 20260107 0 16.86 17.007 16.86 16.87 3200 16.5889 up down incorrect
SILC.US Silicom Ltd 20260107 0 15.15 15.69 15.15 15.21 14923 15.21 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20260107 0 105.16 121.31 101.33 121.13 2788382 120.6688 up up correct
SINT.US Sintx Technologies Inc 20260107 0 3.77 3.98 3.686 3.93 51800 3.93 up up correct
SIRI.US Sirius XM Holdings Inc 20260107 0 21.65 21.71 21 21.03 3516800 20.7639 down down correct
SISI.US Shineco Inc 20260107 0 0.17 0.28 0.17 0.28 7000 0.28 up up correct
SITM.US SiTime Corporation 20260107 0 337.83 345.47 327.5 342.73 233200 342.73 up up correct
SJ.US Scienjoy Holding Corporation 20260107 0 0.81 0.84 0.75 0.8099 93979 0.8099 down down correct
SKIN.US The Beauty Health Company 20260107 0 1.48 1.48 1.42 1.44 282037 1.44 down down correct
SKYT.US SkyWater Technology Inc 20260107 0 27.37 29 26.3008 28.06 3105632 28.06 up up correct
SKYW.US SkyWest Inc 20260107 0 102.11 102.285 97.6425 97.78 252922 97.78 down down correct
SLAB.US Silicon Laboratories Inc 20260107 0 146.39 147 142.55 144.75 321367 144.75 down down correct
SLDB.US Solid Biosciences Inc 20260107 0 5.51 5.77 5.48 5.61 640796 5.61 up up correct
SLGL.US Sol 20260107 0 46.23 54.54 46 53.24 20700 53.24 up up correct
SLGN.US Silgan Holdings Inc 20260107 0 42.1 42.55 40.43 40.73 1160500 40.73 down down correct
SLM.US SLM Corporation 20260107 0 28.16 28.16 27.22 27.7 1811700 27.5166 down down correct
SLMBP.US SLM Corporation 20260107 0 73.83 73.83 73.34 73.345 4360 71.9531 down up incorrect
SLN.US Silence Therapeutics plc 20260107 0 5.72 6.08 5.55 5.8 534998 5.8 up down incorrect
SLNG.US Stabilis Solutions Inc 20260107 0 4.44 4.6 4.33 4.41 3600 4.41 down up incorrect
SLNH.US Soluna Holdings Inc 20260107 0 1.78 1.78 1.67 1.74 3689873 1.74 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260107 0 10.28 10.9 9.55 9.75 42400 9.75 down up incorrect
SLNO.US Soleno Therapeutics Inc 20260107 0 46.62 46.77 43.88 44.39 2015206 44.39 down up incorrect
SLP.US Simulations Plus Inc 20260107 0 19.4 19.67 18.87 18.99 255400 18.99 down down correct
SLRC.US SLR Investment Corp 20260107 0 15.35 15.45 15.07 15.1 236466 14.6646 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20260107 0 0.706 0.8976 0.6864 0.84 6045610 0.84 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260107 0 4.03 4.15 3.63 4.04 14655660 4.04 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260107 0 25.338 25.338 25.338 25.338 100 25.338
SMBC.US Southern Missouri Bancorp Inc 20260107 0 59.69 59.71 59.095 59.28 31194 59.0511 down up incorrect
SMBK.US SmartFinancial Inc 20260107 0 37.1 37.685 36.475 37.27 72713 37.1983 up down incorrect
SMCI.US Super Micro Computer Inc 20260107 0 30.625 30.6299 29.78 30.01 22808170 30.01 down up incorrect
SMID.US Smith 20260107 0 34.64 36.0553 33.5 33.58 6428 33.58 down down correct
SMIT.US Schmitt Industries Inc 20260107 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMLR.US Semler Scientific Inc. Common Stock 20260107 0 21.02 23.18 20.65 20.68 633904 20.68 down down correct
SMMT.US Summit Therapeutics Inc 20260107 0 18.98 19.51 18.66 19.01 2656700 19.01 up up correct
SMPL.US The Simply Good Foods Company 20260107 0 19.29 19.6 19.13 19.37 2152700 19.37 up up correct
SMSI.US Smith Micro Software Inc 20260107 0 0.63 0.63 0.58 0.5917 113193 0.5917 down down correct
SMTC.US Semtech Corporation 20260107 0 76.76 77.02 73.5 76.12 1209693 76.12 down down correct
SMTI.US Sanara MedTech Inc 20260107 0 24.94 25.06 24.07 24.39 32500 24.39 down down correct
SNAX.US Stryve Foods Inc 20260107 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260107 0 7.48 7.48 7.03 7.2 461177 7.2 down down correct
SNCR.US Synchronoss Technologies Inc 20260107 0 8.63 8.7 8.54 8.69 96300 8.69 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260107 0 15.46 15.86 15.215 15.33 821527 15.33 down down correct
SND.US Smart Sand Inc 20260107 0 3.83 3.8875 3.7587 3.86 266670 3.86 up up correct
SNDL.US Sundial Growers Inc 20260107 0 1.68 1.686 1.643 1.65 1414300 1.65 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260107 0 20.38 22.405 20.38 22.11 2015116 22.11 up up correct
SNES.US SenesTech Inc 20260107 0 2.22 2.2656 2.2 2.21 22199 2.21 down down correct
SNEX.US StoneX Group Inc 20260107 0 102.1 103.62 100.02 103.07 217874 103.07 up up correct
SNFCA.US Security National Financial Corporation 20260107 0 8.79 8.79 8.4 8.54 37732 8.54 down down correct
SNGX.US Soligenix Inc 20260107 0 1.41 1.47 1.41 1.46 76000 1.46 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260107 0 3.78 3.84 3.74 3.77 7300 3.77 down down correct
SNPS.US Synopsys Inc 20260107 0 508 524.98 503.88 519.7 2269481 519.7 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260107 0 39 42 39 41.351 12300 41.351 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260107 0 10.41 11.35 10.18 11.22 43165 11.22 up up correct
SNT.US Senstar Technologies Ltd. 20260107 0 4.1 4.49 4.1 4.26 45940 4.26 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260107 0 1.873 2.14 1.873 2.01 20500 2.01 up up correct
SNY.US Sanofi 20260107 0 47.88 48.74 47.82 48.37 3023100 48.37 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260107 0 26.865 27.18 26.365 27 43444900 27 up up correct
SOHO.US Sotherly Hotels Inc 20260107 0 2.14 2.16 2.14 2.16 145978 2.16 up up correct
SOHOB.US Sotherly Hotels Inc 20260107 0 16.96 17.12 16.96 17.12 35800 17.12 up up correct
SOHON.US Sotherly Hotels Inc 20260107 0 15.11 15.22 15.11 15.2 12500 15.2 up up correct
SOHOO.US Sotherly Hotels Inc 20260107 0 17.37 17.58 17.37 17.58 18700 17.58 up up correct
SOHU.US Sohu.com Limited 20260107 0 16.49 16.88 16.49 16.74 39701 16.74 up up correct
SONM.US Sonim Technologies Inc 20260107 0 2.91 3.092 2.85 3.03 24600 3.03 up up correct
SONO.US Sonos Inc 20260107 0 17.04 17.04 16.23 16.65 1545169 16.65 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260107 0 3.25 3.42 2.95 3.02 2820900 3.02 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260107 0 4.85 5.05 4.72 5 117970 5 up up correct
SOTK.US Sono 20260107 0 4.145 4.376 4.145 4.2064 15753 4.2064 up up correct
SPCB.US SuperCom Ltd 20260107 0 9 9.21 8.3 8.48 121454 8.48 down down correct
SPFI.US South Plains Financial Inc 20260107 0 38.95 39.47 38.21 38.6 58900 38.4425 down down correct
SPOK.US Spok Holdings Inc 20260107 0 13.08 13.1075 12.91 13.04 127850 13.04 down down correct
SPRB.US Spruce Biosciences Inc 20260107 0 81.22 82.01 78 78.09 32869 78.09 down up incorrect
SPRO.US Spero Therapeutics Inc 20260107 0 2.51 2.655 2.49 2.6 322197 2.6 up down incorrect
SPSC.US SPS Commerce Inc 20260107 0 91.75 93.19 90.915 92.65 250972 92.65 up down incorrect
SPT.US Sprout Social Inc 20260107 0 10.8 11.075 10.66 11.01 675789 11.01 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260107 0 1.47 1.48 1.4 1.4 630713 1.4 down down correct
SPWR.US SunPower Corporation 20260107 0 1.6 1.64 1.6 1.63 359878 1.63 up up correct
SQFT.US Presidio Property Trust Inc 20260107 0 3.55 3.69 3.53 3.65 12966 3.65 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260107 0 14.91 14.91 14.91 14.91 600 14.91
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260107 0 22.04 22.1 21.01 21.06 4215300 21.06 down down correct
SRAX.US SRAX Inc 20260107 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260107 0 63.49 63.91 62.085 63.32 88920 62.9501 down down correct
SRNE.US Sorrento Therapeutics Inc 20260107 0 0.0025 0.003 0.0025 0.003 449500 0.003 up up correct
SRPT.US Sarepta Therapeutics Inc 20260107 0 22.5 24.1 22.17 23.46 3293620 23.46 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260107 0 55.55 55.55 55.55 55.55 0 55.55
SRRK.US Scholar Rock Holding Corporation 20260107 0 42.67 44.5 41.32 44.23 1319121 44.23 up up correct
SRTS.US Sensus Healthcare Inc 20260107 0 4.5 4.59 4.36 4.39 38720 4.39 down down correct
SRZN.US Surrozen Inc. Common Stock 20260107 0 17.8 20.62 17.8 19.97 203075 19.97 up up correct
SRZNW.US Surrozen Inc. Warrant 20260107 0 0.0219 0.0222 0.0219 0.022 6648 0.022 up up correct
SSB.US South State Corporation 20260107 0 96.94 97.4 95.36 96.59 482400 96.0461 down down correct
SSBI.US Summit State Bank 20260107 0 11.97 11.97 11.97 11.97 1728 11.97
SSKN.US STRATA Skin Sciences Inc 20260107 0 1.34 1.36 1.29 1.36 47700 1.36 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260107 0 89.13 89.36 87.8 88.43 960000 88.1129 down down correct
SSP.US The E.W. Scripps Company 20260107 0 3.9 3.9699 3.615 3.74 675010 3.74 down up incorrect
SSRM.US SSR Mining Inc 20260107 0 22.09 22.24 21.47 22.22 1638194 22.22 up down incorrect
SSSS.US SuRo Capital Corp 20260107 0 9.71 9.7256 9.42 9.47 119520 9.47 down up incorrect
SSTI.US ShotSpotter Inc 20260107 0 8.17 8.82 7.94 8.79 318748 8.79 up down incorrect
SSYS.US Stratasys Ltd 20260107 0 10.27 10.27 9.95 10.08 933323 10.08 down down correct
STAA.US STAAR Surgical Company 20260107 0 22.3 22.7 21.73 22.19 2375124 22.19 down down correct
STAB.US Statera Biopharma Inc 20260107 0 0.0004 0.0004 0.0001 0.0001 2050 0.0001 down down correct
STBA.US S&T Bancorp Inc 20260107 0 39.93 39.99 39.145 39.55 136579 39.2257 down down correct
STEP.US StepStone Group Inc 20260107 0 70.55 70.55 68.285 68.99 450500 68.5788 down down correct
STGW.US MDC Partners Inc 20260107 0 4.98 5.05 4.83 4.84 804213 4.84 down down correct
STIM.US Neuronetics Inc 20260107 0 1.68 1.87 1.5912 1.81 2443734 1.81 up up correct
STKL.US SunOpta Inc 20260107 0 3.7 3.76 3.62 3.7 621737 3.7
STKS.US The ONE Group Hospitality Inc 20260107 0 2.02 2.09 1.9902 2.06 23365 2.06 up up correct
STLD.US Steel Dynamics Inc 20260107 0 172.3 172.495 167.16 167.83 1430149 167.83 down down correct
STNE.US StoneCo Ltd 20260107 0 14.41 14.45 13.764 14.07 12511740 14.07 down down correct
STOK.US Stoke Therapeutics Inc 20260107 0 35.84 37.34 35.09 35.17 982400 35.17 down down correct
STRA.US Strategic Education Inc 20260107 0 85.81 85.81 81.25 81.79 593000 81.1949 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260107 0 100.02 100.07 99.99 99.99 771400 97.2044 down down correct
STRL.US Sterling Construction Company Inc 20260107 0 317.22 317.41 307.325 312.24 398897 312.24 down down correct
STRO.US Sutro Biopharma Inc 20260107 0 11.4 12.32 11.24 11.75 123996 11.75 up up correct
STRR.US Star Equity Holdings Inc 20260107 0 10.72 10.93 10.66 10.66 1500 10.66 down down correct
STRRP.US Star Equity Holdings Inc 20260107 0 9.21 9.21 9.15 9.15 2200 8.9279 down down correct
STRS.US Stratus Properties Inc 20260107 0 24.31 25.565 24.3 25.36 16326 25.36 up up correct
STRT.US Strattec Security Corporation 20260107 0 75.53 77.5 75.0701 75.29 55189 75.29 down down correct
STTK.US Shattuck Labs Inc 20260107 0 4.02 4.85 4.01 4.8 1455900 4.8 up up correct
STX.US Seagate Technology Holdings plc 20260107 0 319.01 322 298.94 308.26 5179176 308.26 down down correct
SUNS.US SLR Senior Investment Corp 20260107 0 9.63 9.64 9.41 9.49 88100 9.49 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260107 0 50.15 51.415 49.9 51.24 587339 51.24 up up correct
SURG.US SurgePays Inc. Common Stock 20260107 0 1.7 1.72 1.66 1.7 60100 1.7
SVA.US Sinovac Biotech Ltd 20260107 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260107 0 2.07 2.09 2.03 2.05 1190635 2.04 down down correct
SVRA.US Savara Inc 20260107 0 5.6 5.88 5.6 5.77 1445077 5.77 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260107 0 0.04 0.05 0.04 0.05 1100 0.05 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260107 0 1.8 1.87 1.75 1.83 80781 1.83 up up correct
SWBI.US Smith & Wesson Brands Inc 20260107 0 10.22 10.33 10.1 10.29 447700 10.29 up up correct
SWIM.US Latham Group Inc 20260107 0 6.33 6.4 6.15 6.17 923079 6.17 down down correct
SWKH.US SWK Holdings Corporation 20260107 0 17.28 17.31 17.27 17.28 4600 17.28
SWKS.US Skyworks Solutions Inc 20260107 0 65.68 65.98 58.15 59.82 9452334 59.1095 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260107 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260107 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260107 0 1.74 2 1.73 2 766 300 up up correct
SY.US So 20260107 0 2.65 2.65 2.505 2.56 482581 2.56 down down correct
SYBT.US Stock Yards Bancorp Inc 20260107 0 66.96 70.5 65.39 65.71 137953 65.71 down down correct
SYBX.US Synlogic Inc 20260107 0 1.19 1.2 1.18 1.18 6529 1.18 down down correct
SYNA.US Synaptics Incorporated 20260107 0 86.19 86.5 81.125 82.93 771658 82.93 down down correct
SYPR.US Sypris Solutions Inc 20260107 0 2.3502 2.5675 2.3502 2.47 88106 2.47 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20260107 0 0.0008 0.0008 0.0002 0.0008 2351 0.0008
SZZLU.US Sizzle Acquisition Corp. Unit 20260107 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260107 0 10.14 10.17 10.14 10.14 1000 10.14
TACT.US TransAct Technologies Incorporated 20260107 0 3.81 3.8254 3.692 3.75 21101 3.75 down down correct
TAIT.US Taitron Components Incorporated 20260107 0 1.24 1.24 1.21 1.23 5875 1.1998 down down correct
TAKMX.US TAKMX 20260107 0 8.32 8.32 8.32 8.32 0 8.32
TALK.US Talkspace Inc 20260107 0 3.93 4.02 3.91 4 1845913 4 up up correct
TALKW.US Talkspace Inc 20260107 0 0.0397 0.0397 0.0225 0.0328 152430 0.0328 down down correct
TANH.US Tantech Holdings Ltd 20260107 0 0.99 1.0396 0.9805 1 19956 1 up down incorrect
TAOP.US Taoping Inc 20260107 0 1.26 1.3 1.26 1.29 26500 1.29 up down incorrect
TARA.US Protara Therapeutics Inc 20260107 0 5.32 5.87 5.25 5.69 1263792 5.69 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260107 0 80.26 81.6 76.91 78.08 729700 78.08 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260107 0 11.87 11.89 11.57 11.73 113196 11.73 down down correct
TATT.US TAT Technologies Ltd 20260107 0 51.7 53.59 51.14 51.49 259500 51.49 down down correct
TAYD.US Taylor Devices Inc 20260107 0 64.54 67.95 64.27 67.42 27700 67.42 up up correct
TBBK.US The Bancorp Inc 20260107 0 69.35 70.195 67.95 69.39 474318 69.39 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260107 0 4.3 4.3 4.155 4.21 1423241 4.21 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260107 0 0.0749 0.0808 0.0749 0.0808 2320 0.0808 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260107 0 20.39 20.39 20.206 20.24 77800 20.0469 down down correct
TBLT.US ToughBuilt Industries Inc 20260107 0 0.011 0.011 0.011 0.011 169 0.011
TBPH.US Theravance Biopharma Inc 20260107 0 18.41 19.25 18.3131 18.88 648054 18.88 up up correct
TC.US TuanChe ADR 20260107 0 7.86 7.95 7.83 7.95 1400 7.95 up up correct
TCBI.US Texas Capital Bancshares Inc 20260107 0 95 95.895 94 95.41 387968 95.41 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260107 0 20.21 20.44 20.2 20.3 38400 19.9741 up up correct
TCBK.US TriCo Bancshares 20260107 0 47.91 48.55 47.345 47.95 109952 47.5922 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260107 0 17.6 17.6 17.6 17.6 0 17.5467
TCBX.US Third Coast Bancshares Inc. Common Stock 20260107 0 38.32 38.575 37.555 38.01 51781 38.01 down up incorrect
TCCO.US Technical Communications Corporation 20260107 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260107 0 30.5 31.1299 30.16 30.43 358464 30.43 down down correct
TCOM.US Trip.com Group Limited 20260107 0 76.49 76.82 75.75 76.16 1092769 76.16 down down correct
TCPC.US BlackRock TCP Capital Corp 20260107 0 5.49 5.509 5.33 5.38 1034907 5.38 down down correct
TCRX.US Tscan Therapeutics Inc 20260107 0 1.18 1.22 1.15 1.18 788698 1.18
TCX.US Tucows Inc 20260107 0 21.62 21.94 21.13 21.62 10844 21.62
TDAC.US Trident Acquisitions Corp 20260107 0 10.47 10.47 10.47 10.47 1500 10.47
TDACU.US Trident Acquisitions Corp 20260107 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260107 0 19.53 19.5999 19.46 19.51 21617 19.51 down up incorrect
TDUP.US ThredUp Inc 20260107 0 6.31 6.33 5.995 6.08 1733698 6.08 down up incorrect
TEAM.US Atlassian Corporation Plc 20260107 0 158.36 163.9199 157.21 160.87 2683362 160.87 up down incorrect
TECH.US Bio 20260107 0 65.155 65.53 64.48 65.05 1311325 64.9626 down up incorrect
TECTP.US Tectonic Financial Inc 20260107 0 10.11 10.21 10.11 10.21 29400 9.9341 up down incorrect
TELA.US TELA Bio Inc 20260107 0 1.14 1.14 1.1 1.12 22199 1.12 down down correct
TENB.US Tenable Holdings Inc 20260107 0 23.34 24.01 23.24 23.9 1655320 23.9 up up correct
TENX.US Tenax Therapeutics Inc 20260107 0 13.4 14.015 12.4 12.85 332002 12.85 down down correct
TER.US Teradyne Inc 20260107 0 225.61 226.76 219.31 222.48 2518400 222.387 down down correct
TERN.US Terns Pharmaceuticals Inc 20260107 0 37.89 40.84 37.89 40 2378131 40 up up correct
TFC.US PR 20260107 0 19.6 19.6 19.44 19.5 38378 19.2027 down down correct
TFSL.US TFS Financial Corporation 20260107 0 13.9 13.9 13.52 13.55 553016 13.2719 down down correct
TGLS.US Tecnoglass Inc 20260107 0 50.87 50.94 46.64 47.94 483900 47.94 down up incorrect
TGTX.US TG Therapeutics Inc 20260107 0 29.84 30.625 29.41 30.34 2174550 30.34 up down incorrect
TH.US Target Hospitality Corp 20260107 0 8.04 8.09 7.95 8.03 215104 8.03 down up incorrect
THFF.US First Financial Corporation 20260107 0 60.87 61.87 59.82 60.4 50013 60.4 down down correct
THRM.US Gentherm Incorporated 20260107 0 38.64 38.84 37.42 37.75 134000 37.75 down down correct
THRY.US Thryv Holdings Inc 20260107 0 5.98 6.01 5.71 5.76 405924 5.76 down down correct
TIGO.US Millicom International Cellular S.A 20260107 0 56.57 56.71 50.56 51.17 2591200 50.42 down down correct
TIGR.US UP Fintech Holding Limited 20260107 0 10.445 10.46 9.85 9.99 3379535 9.99 down down correct
TIL.US Instil Bio Inc 20260107 0 6.69 7.38 6.68 7.18 855541 7.18 up up correct
TILE.US Interface Inc 20260107 0 29.37 29.5 28.51 28.71 300402 28.71 down down correct
TIPT.US Tiptree Inc 20260107 0 17.76 17.845 17.555 17.68 130886 17.68 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20260107 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20260107 0 0.3981 0.44 0.3888 0.4001 24655 0.4001 up up correct
TITN.US Titan Machinery Inc 20260107 0 16.27 16.42 15.35 15.42 154505 15.42 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260107 0 1.44 1.468 1.325 1.34 80700 1.34 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260107 0 4.2 4.25 4.085 4.09 88502 4.09 down down correct
TLF.US Tandy Leather Factory Inc 20260107 0 2.77 2.9499 2.77 2.802 5295 1.6181 up up correct
TLIS.US Talis Biomedical Corporation 20260107 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260107 0 9.26 9.265 8.94 8.99 5128368 8.99 down down correct
TLS.US Telos Corporation 20260107 0 5.27 5.3118 5.165 5.23 528477 5.23 down down correct
TLSA.US Tiziana Life Sciences PLC 20260107 0 1.48 1.58 1.45 1.5 216300 1.5 up up correct
TMC.US TMC the metals company Inc 20260107 0 7.16 7.81 7.12 7.58 7911707 7.58 up up correct
TMCI.US Treace Medical Concepts Inc 20260107 0 2.89 2.96 2.8 2.86 511007 2.86 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260107 0 1.4 1.56 1.4 1.49 272100 1.49 up up correct
TMDX.US TransMedics Group Inc 20260107 0 132.8 138.6 131 137.27 732800 137.27 up up correct
TMUS.US T 20260107 0 198.6 199.87 195.62 197.29 3737400 196.3459 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20260107 0 23.55 23.58 22.71 22.71 920109 22.71 down up incorrect
TNGX.US Bctg Acquisition Corp 20260107 0 9.79 12.11 9.67 11.79 7774202 11.79 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260107 0 15.22 15.68 14.94 15.63 505800 15.63 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260107 0 0.75 0.8194 0.7485 0.8001 4598103 0.8001 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260107 0 4.12 4.205 3.82 4.07 2560710 4.07 down down correct
TOIIW.US The Oncology Institute Inc 20260107 0 0.1407 0.1407 0.1407 0.1407 300 0.1407
TOMZ.US TOMI Environmental Solutions Inc 20260107 0 0.8 0.8 0.783 0.783 619 0.783 down down correct
TOPS.US Top Ships Inc 20260107 0 5.28 5.28 4.97 5.01 8500 5.01 down down correct
TOUR.US Tuniu Corporation 20260107 0 0.71 0.7289 0.7 0.7 83273 0.7 down down correct
TOWN.US TowneBank 20260107 0 34.39 34.54 33.875 34.08 349961 34.08 down down correct
TPST.US Tempest Therapeutics Inc 20260107 0 2.79 2.86 2.75 2.81 47165 2.81 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260107 0 10.12 10.88 10.105 10.75 167019 10.75 up up correct
TREE.US LendingTree Inc 20260107 0 54.37 54.4239 52.18 53.25 82507 53.25 down down correct
TRIB.US Trinity Biotech plc 20260107 0 0.76 0.77 0.73 0.76 211900 0.76
TRIL.US Trillium Therapeutics Inc 20260107 0 20.179 20.2 20.136 20.136 800 20.136 down down correct
TRIN.US Trinity Capital Inc 20260107 0 15.46 15.52 15.235 15.35 901100 14.85 down down correct
TRIP.US TripAdvisor Inc 20260107 0 14.72 14.77 14.38 14.69 1584067 14.69 down down correct
TRMB.US Trimble Inc 20260107 0 81.55 81.95 79.62 80.18 1157957 80.18 down down correct
TRMD.US TORM plc 20260107 0 20.84 22.16 20.84 22.07 782900 21.5026 up up correct
TRMK.US Trustmark Corporation 20260107 0 40.29 40.45 39.175 39.86 247689 39.636 down down correct
TRNS.US Transcat Inc 20260107 0 60.84 62.79 60.19 60.21 66609 60.21 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260107 0 1.65 1.66 1.565 1.59 728900 1.59 down up incorrect
TROO.US TROOPS Inc 20260107 0 3.81 4.45 3.81 4.35 763800 4.35 up down incorrect
TROW.US T. Rowe Price Group Inc 20260107 0 108.74 109.105 104.35 106 2147080 106 down down correct
TRS.US TriMas Corporation 20260107 0 35.46 35.56 33.82 34.66 306600 34.6235 down down correct
TRST.US TrustCo Bank Corp NY 20260107 0 41.3 41.46 40.495 40.99 69297 40.6365 down down correct
TRTN.US PE 20260107 0 19.78 19.85 19.6 19.65 14055 19.3051 down down correct
TRUE.US TrueCar Inc 20260107 0 2.31 2.3399 2.3 2.31 736865 2.31
TRUP.US Trupanion Inc 20260107 0 36.53 36.6 34.97 35.78 294416 35.78 down up incorrect
TRVG.US trivago N.V 20260107 0 2.86 2.9 2.86 2.87 22340 2.87 up down incorrect
TRVI.US Trevi Therapeutics Inc 20260107 0 11.015 11.75 10.9401 11.71 2457245 11.71 up down incorrect
TRVN.US Trevena Inc 20260107 0 0.012 0.012 0.012 0.012 0 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260107 0 31.78 31.8 29.735 29.98 72421 29.98 down up incorrect
TSBK.US Timberland Bancorp Inc 20260107 0 35.9 35.935 35.285 35.67 15264 35.407 down down correct
TSCO.US Tractor Supply Company 20260107 0 50.6 51.02 49.86 49.89 11884700 49.6678 down down correct
TSEM.US Tower Semiconductor Ltd 20260107 0 122.26 124.929 119.236 122.22 1396490 122.22 down down correct
TSHA.US Taysha Gene Therapies Inc 20260107 0 5.31 5.69 5.215 5.31 3798100 5.31
TSLA.US Tesla Inc 20260107 0 435.9 438.37 431.29 431.41 59828800 431.41 down down correct
TTD.US The Trade Desk Inc 20260107 0 39.76 39.9899 38.29 38.65 10377280 38.65 down down correct
TTEC.US TTEC Holdings Inc 20260107 0 3.58 3.71 3.51 3.61 214664 3.61 up down incorrect
TTEK.US Tetra Tech Inc 20260107 0 34.59 34.79 33.73 33.78 2078000 33.7257 down up incorrect
TTGT.US TechTarget Inc 20260107 0 5.49 5.52 5.41 5.41 163300 5.41 down up incorrect
TTMI.US TTM Technologies Inc 20260107 0 69.625 70.7999 67.19 70.18 1355955 70.18 up down incorrect
TTOO.US T2 Biosystems Inc 20260107 0 0.003 0.003 0.003 0.003 10500 0.003
TTSH.US Tile Shop Holdings Inc. Common Stock 20260107 0 3.9 3.99 3.56 3.8 85724 3.8 down down correct
TTWO.US Take 20260107 0 253.66 257.15 251.275 256.67 1192763 256.67 up up correct
TUSK.US Mammoth Energy Services Inc 20260107 0 1.96 1.98 1.89 1.92 342114 1.92 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260107 0 10.76 11.12 10.76 11.12 1200 11.12 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20260107 0 0.8519 0.8757 0.8519 0.8724 11550 0.8724 up up correct
TVTX.US Travere Therapeutics Inc 20260107 0 35.8 37.45 35.52 36.28 2683000 36.28 up up correct
TW.US Tradeweb Markets Inc 20260107 0 110.72 110.98 105.155 106.15 2050700 106.0294 down down correct
TWIN.US Twin Disc Incorporated 20260107 0 16.81 16.99 16.545 16.62 18806 16.5832 down down correct
TWST.US Twist Bioscience Corporation 20260107 0 37.26 37.73 36.505 36.55 1487994 36.55 down down correct
TXG.US 10x Genomics Inc 20260107 0 19.15 20.3 19.075 19.99 2972400 19.99 up up correct
TXMD.US TherapeuticsMD Inc 20260107 0 2.06 2.14 1.8 2.04 209000 2.04 down down correct
TXN.US Texas Instruments Incorporated 20260107 0 188.47 190.72 184.49 185.71 8341300 184.5057 down down correct
TXRH.US Texas Roadhouse Inc 20260107 0 178.08 182.91 177.855 180.79 1255008 180.79 up up correct
TYRA.US Tyra Biosciences Inc 20260107 0 26.63 30.39 26.21 30.13 754993 30.13 up up correct
TZOO.US Travelzoo 20260107 0 6.84 6.88 6.6701 6.75 100974 6.75 down down correct
UAL.US United Airlines Holdings Inc 20260107 0 118.3 119.21 116.36 116.6 3879200 116.6 down down correct
UBCP.US United Bancorp Inc 20260107 0 14.2687 14.6108 14.2687 14.6108 1913 14.2685 up up correct
UBFO.US United Security Bancshares 20260107 0 10.11 10.11 9.96 10.03 24818 10.03 down down correct
UBSI.US United Bankshares Inc 20260107 0 39.3 39.63 38.72 39.28 605900 38.8999 down down correct
UCL.US uCloudlink Group Inc 20260107 0 1.65 1.85 1.65 1.765 31751 1.765 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260107 0 31.52 33.87 31.22 33.44 1521306 33.44 up down incorrect
UDMY.US Udemy Inc. Common Stock 20260107 0 5.71 6.035 5.7 5.85 1847451 5.85 up down incorrect
UEIC.US Universal Electronics Inc 20260107 0 3.69 3.69 3.46 3.54 150401 3.54 down down correct
UFCS.US United Fire Group Inc 20260107 0 35.63 35.765 35.2 35.685 78018 35.4974 up up correct
UFPI.US UFP Industries Inc 20260107 0 95.39 95.39 91.85 92.77 377100 92.4455 down down correct
UFPT.US UFP Technologies Inc 20260107 0 247.83 250 243.705 249.49 175131 249.49 up up correct
UG.US United 20260107 0 6.16 6.25 6.1351 6.25 7845 6.0315 up up correct
UGRO.US urban 20260107 0 0.287 0.312 0.281 0.283 14340 7.075 down down correct
UHAL.US AMERCO 20260107 0 53.38 53.57 52.49 53.05 133500 53.05 down down correct
UK.US Ucommune International Ltd 20260107 0 0.72 0.73 0.6914 0.7295 9470 0.7295 up up correct
ULBI.US Ultralife Corporation 20260107 0 5.78 5.99 5.75 5.99 12766 5.99 up up correct
ULCC.US Frontier Group Holdings Inc 20260107 0 4.83 4.97 4.725 4.73 2652759 4.73 down down correct
ULH.US Universal Logistics Holdings Inc 20260107 0 17.23 17.23 15.87 15.96 44445 15.96 down down correct
ULTA.US Ulta Beauty Inc 20260107 0 649.87 658.2 645.77 655.36 666400 655.36 up up correct
UMBF.US UMB Financial Corporation 20260107 0 120.94 121.57 118.83 120.24 327700 119.7863 down down correct
UNB.US Union Bankshares Inc 20260107 0 23.52 24.58 23.5 23.7 11100 23.3584 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260107 0 5.64 6.06 5.62 6.01 464600 6.01 up up correct
UNIT.US Uniti Group Inc 20260107 0 7.13 7.59 7 7.41 2478563 7.41 up up correct
UNTY.US Unity Bancorp Inc 20260107 0 52.785 52.785 50.495 51.54 43141 51.3819 down up incorrect
UONE.US Urban One Inc 20260107 0 1.07 1.11 1.03 1.05 2800 10.5 down up incorrect
UONEK.US Urban One Inc 20260107 0 0.889 0.889 0.76 0.76 1775 7.6 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260107 0 3.9 4.55 3.84 4.55 140970 4.55 up up correct
UPLD.US Upland Software Inc 20260107 0 1.58 1.58 1.47 1.5 79874 1.5 down down correct
UPST.US Upstart Holdings Inc 20260107 0 50.48 51 49.55 50.32 2412700 50.32 down down correct
UPWK.US Upwork Inc 20260107 0 20.36 21.14 20.21 20.86 1799547 20.86 up up correct
URBN.US Urban Outfitters Inc 20260107 0 80.65 80.75 78.25 79.56 1309500 79.56 down down correct
URGN.US UroGen Pharma Ltd 20260107 0 21.89 23.71 21.88 23.14 423715 23.14 up up correct
UROY.US Uranium Royalty Corp 20260107 0 3.975 4.01 3.89 4.01 2437643 4.01 up up correct
USAU.US U.S. Gold Corp 20260107 0 19.79 20.41 19.38 20.24 390100 20.24 up up correct
USCB.US US Century Bank 20260107 0 19.06 19.2707 18.705 19.05 37346 18.9294 down down correct
USEG.US U.S. Energy Corp 20260107 0 0.9691 1.02 0.9574 0.97 926199 0.97 up up correct
USIO.US Usio Inc 20260107 0 1.4 1.41 1.37 1.38 30807 1.38 down down correct
USLM.US United States Lime & Minerals Inc 20260107 0 127 129.06 126.38 127.36 81200 127.2889 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260107 0 21.14 21.14 21.14 21.14 0 16.2563
UTHR.US United Therapeutics Corporation 20260107 0 503.85 509.4 501.075 503.69 302963 503.69 down down correct
UTMD.US Utah Medical Products Inc 20260107 0 56.6696 57.9999 56.6696 57.7 8058 57.7 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260107 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260107 0 2.65 2.72 2.46 2.56 16100 2.56 down up incorrect
UVSP.US Univest Financial Corporation 20260107 0 32.87 33 32.18 32.61 147638 32.4043 down up incorrect
UXIN.US Uxin Limited 20260107 0 3.61 3.87 3.57 3.84 513510 3.84 up down incorrect
VABK.US Virginia National Bankshares Corporation 20260107 0 39.44 39.46 39 39.46 4770 39.1099 up down incorrect
VALN.US Valneva SE 20260107 0 9.63 10.0099 9.63 9.89 17137 9.89 up down incorrect
VALU.US Value Line Inc 20260107 0 36.66 36.66 36.66 36.66 942 36.3484
VAXX.US Vaxxinity Inc. Class A Common Stock 20260107 0 0.0275 0.0275 0.0275 0.0275 280 0.0275
VBNK.US VersaBank Common Shares 20260107 0 15 15 14.73 14.75 23331 14.732 down down correct
VC.US Visteon Corporation 20260107 0 103.69 104.28 100.72 101.36 312700 100.9627 down down correct
VCEL.US Vericel Corporation 20260107 0 39.67 41.3 39.565 40.35 1047449 40.35 up up correct
VCNX.US Vaccinex Inc 20260107 0 1.25 1.25 0.91 0.91 2300 0.91 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260107 0 28.52 28.52 28.52 28.52 0 28.1998
VCTR.US Victory Capital Holdings Inc 20260107 0 67.02 67.02 65.695 66.04 185400 65.5681 down down correct
VCYT.US Veracyte Inc 20260107 0 46.08 46.755 44.97 45.11 669576 45.11 down down correct
VECO.US Veeco Instruments Inc 20260107 0 32.14 33.215 32.0101 33.07 860773 33.07 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260107 0 1.97 1.99 1.845 1.95 65300 1.95 down down correct
VELO.US Velocity Acquisition Corp 20260107 0 18.03 19.7 17.4 17.98 1147200 17.98 down down correct
VEON.US VEON Ltd 20260107 0 52.73 53.1 52.14 52.4 41900 52.4 down down correct
VERA.US Vera Therapeutics Inc 20260107 0 47.72 50.79 47.34 48.68 1171600 48.68 up up correct
VERB.US Verb Technology Company Inc 20260107 0 2.77 3.18 2.66 3 853648 3 up up correct
VERI.US Veritone Inc 20260107 0 4.98 4.98 4.78 4.81 1484820 4.81 down down correct
VERO.US Venus Concept Inc 20260107 0 1.49 1.56 1.49 1.52 28500 1.52 up up correct
VERU.US Veru Inc 20260107 0 2.3 2.4 2.2902 2.37 71811 2.37 up up correct
VERX.US Vertex Inc 20260107 0 19.82 20.4 19.605 19.98 904800 19.98 up up correct
VFF.US Village Farms International Inc 20260107 0 3.51 3.525 3.4199 3.46 1279385 3.46 down down correct
VFLEX.US VFLEX 20260107 0 27.54 27.54 27.54 27.54 0 27.2199
VG.US Vonage Holdings Corp 20260107 0 6.9 6.99 6.64 6.82 13658100 6.82 down down correct
VIA.US Via Renewables Inc 20260107 0 28.45 28.56 27.62 27.99 358800 27.99 down down correct
VIASP.US Via Renewables Inc 20260107 0 25.45 25.46 25.34 25.37 3400 25.37 down down correct
VIAV.US Viavi Solutions Inc 20260107 0 18.58 18.65 17.91 18.54 4497029 18.54 down down correct
VICR.US Vicor Corporation 20260107 0 138.2 142.18 136 139.47 553797 139.47 up up correct
VINC.US Vincerx Pharma Inc 20260107 0 0.0125 0.0126 0.0125 0.0126 1850 0.0126 up down incorrect
VINP.US Vinci Partners Investments Ltd 20260107 0 13.26 13.3619 12.84 13.08 39169 13.08 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260107 0 1.79 1.84 1.54 1.59 1237200 1.59 down up incorrect
VIR.US Vir Biotechnology Inc 20260107 0 6.03 6.295 5.934 6.16 1995613 6.16 up down incorrect
VIRC.US Virco Mfg. Corporation 20260107 0 6.55 6.55 6.45 6.49 44455 6.49 down down correct
VIRT.US Virtu Financial Inc 20260107 0 33.05 33.265 32.35 32.91 893227 32.7208 down down correct
VISL.US Vislink Technologies Inc 20260107 0 1.98 1.98 1.9 1.97 2900 1.97 down down correct
VITL.US Vital Farms Inc 20260107 0 30.47 30.91 29.53 30.04 1264000 30.04 down down correct
VIVE.US Viveve Medical Inc 20260107 0 0.0002 0.0002 0.0002 0.0002 504 0.0002
VKTX.US Viking Therapeutics Inc 20260107 0 32.5 33.35 31.73 32.38 3880157 32.38 down down correct
VLGEA.US Village Super Market Inc 20260107 0 34.21 34.495 33.65 34.24 29529 34.24 up up correct
VLN.US WT 20260107 0 0.036 0.036 0.0299 0.036 8460 0.036
VLY.US Valley National Bancorp 20260107 0 12.11 12.14 11.92 12.07 5671200 11.9581 down up incorrect
VLYPO.US Valley National Bancorp 20260107 0 25.01 25.15 25.01 25.0974 4630 24.6263 up down incorrect
VLYPP.US Valley National Bancorp 20260107 0 25.27 25.35 25.23 25.34 1982 24.8483 up down incorrect
VMAR.US Vision Marine Technologies Inc 20260107 0 0.21 0.21 0.194 0.2 45638 8 down up incorrect
VMD.US Viemed Healthcare Inc 20260107 0 7.25 7.29 7.13 7.27 110700 7.27 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260107 0 8.1 8.55 8.06 8.54 1813321 8.54 up up correct
VNET.US 21Vianet Group Inc 20260107 0 9.5 9.74 9.3 9.31 4087400 9.31 down down correct
VNO.US PO 20260107 0 14.56 14.635 14.39 14.52 13437 14.52 down down correct
VNOM.US Viper Energy Partners LP 20260107 0 36.87 36.87 35.75 35.86 1760359 35.4424 down down correct
VOD.US Vodafone Group Plc 20260107 0 13.76 13.99 13.76 13.97 5721700 13.97 up up correct
VOR.US Vor Biopharma Inc 20260107 0 11.85 13.88 11.65 13.56 1586300 13.56 up down incorrect
VRA.US Vera Bradley Inc 20260107 0 2.94 3.21 2.94 3.2 856077 3.2 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260107 0 1 1.13 0.99 1.1 205900 1.1 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260107 0 8.03 8.3 7.94 8.12 189985 8.12 up up correct
VRDN.US Viridian Therapeutics Inc 20260107 0 31.47 31.47 29.895 30.57 1815982 30.57 down down correct
VREX.US Varex Imaging Corporation 20260107 0 12.71 12.8 12.425 12.6 185126 12.6 down down correct
VRM.US Vroom Inc 20260107 0 18.52 18.65 18.09 18.27 4600 18.27 down down correct
VRME.US VerifyMe Inc 20260107 0 1.08 1.1 0.95 0.9777 2924500 0.9777 down down correct
VRNS.US Varonis Systems Inc 20260107 0 33.43 36.52 33.375 35.44 3959800 35.44 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260107 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260107 0 22.82 23.05 22.65 22.95 807300 22.95 up up correct
VRSK.US Verisk Analytics Inc 20260107 0 221.96 223.02 219.21 219.61 1053000 219.0555 down down correct
VRSN.US VeriSign Inc 20260107 0 246.57 247.1945 242.76 243.78 588571 242.8765 down down correct
VRTS.US Virtus Investment Partners Inc 20260107 0 168.95 169.2 163.88 166.41 54637 164.0028 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260107 0 469.125 487.52 467.4555 484.15 1723842 484.15 up up correct
VS.US Versus Systems Inc 20260107 0 1.28 1.3246 1.28 1.31 13200 1.31 up down incorrect
VSAT.US Viasat Inc 20260107 0 42.76 42.76 37.7 37.72 2527600 37.72 down up incorrect
VSEC.US VSE Corporation 20260107 0 201.01 204 193.745 195.27 553039 195.1765 down down correct
VSSYW.US Versus Systems Inc 20260107 0 0.025 0.039 0.025 0.033 11300 0.033 up down incorrect
VSTA.US Vasta Platform Limited 20260107 0 4.96 5.11 4.91 4.96 1784 4.96
VSTM.US Verastem Inc 20260107 0 6.92 8.88 6.9 7.64 7020300 7.64 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260107 0 0.73 0.77 0.72 0.74 1603400 0.74 up up correct
VTRS.US Viatris Inc 20260107 0 12.51 12.59 12.37 12.46 9218300 12.3544 down down correct
VTSI.US VirTra Inc 20260107 0 4.6 4.7399 4.51 4.54 44554 4.54 down down correct
VTVT.US vTv Therapeutics Inc 20260107 0 43.042 43.07 39.98 41.99 39900 41.99 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260107 0 15.32 15.34 13.43 13.73 28072311 13.73 down down correct
VUZI.US Vuzix Corporation 20260107 0 3.57 3.64 3.22 3.23 2342128 3.23 down down correct
VVOS.US Vivos Therapeutics Inc 20260107 0 2.4 2.41 2.22 2.275 88900 2.275 down down correct
VVPR.US VivoPower International PLC 20260107 0 2.58 2.65 2.485 2.51 256100 2.51 down down correct
VXRT.US Vaxart Inc 20260107 0 0.39 0.44 0.39 0.42 1482400 0.42 up up correct
VYGR.US Voyager Therapeutics Inc 20260107 0 4.03 4.19 4 4.09 400200 4.09 up down incorrect
VYNE.US VYNE Therapeutics Inc 20260107 0 0.55 0.566 0.55 0.556 403000 0.556 up down incorrect
WABC.US Westamerica Bancorporation 20260107 0 48.68 48.68 47.34 48.01 126198 47.5734 down up incorrect
WAFD.US Washington Federal Inc 20260107 0 33.02 33.1 32.64 32.84 429486 32.5688 down down correct
WAFDP.US Washington Federal Inc 20260107 0 16.57 16.57 16.4 16.4 21400 16.4 down down correct
WAFU.US Wah Fu Education Group Limited 20260107 0 1.65 1.65 1.58 1.63 6600 1.63 down down correct
WAL.US PA 20260107 0 22.6552 22.6552 22.475 22.48 9853 22.2234 down down correct
WALD.US Waldencast Acquisition Corp 20260107 0 1.57 1.636 1.5 1.5 45600 1.5 down down correct
WALDW.US Waldencast Acquisition Corp 20260107 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20260107 0 29.63 29.805 29.26 29.58 100708 29.58 down down correct
WATT.US Energous Corporation 20260107 0 5.3 5.66 4.815 4.885 105200 4.885 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260107 0 5.9 6.3 5.9 6.026 7100 6.026 up up correct
WB.US Weibo Corporation 20260107 0 10.62 10.72 10.57 10.65 712600 10.65 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260107 0 35.1 35.81 35.1 35.68 158800 35.68 up up correct
WDAY.US Workday Inc 20260107 0 210.62 212.74 209.07 211.14 1600400 211.14 up up correct
WDC.US Western Digital Corporation 20260107 0 211.99 212.85 195.12 199.88 14305000 199.7844 down down correct
WDFC.US WD 20260107 0 198.69 201.66 197.35 198.98 152100 197.9938 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260107 0 1.8 1.8 1.8 1.8 0 1.8
WEN.US The Wendy's Company 20260107 0 8.47 8.48 8.2 8.22 5015200 8.0698 down down correct
WERN.US Werner Enterprises Inc 20260107 0 32.83 32.97 32.02 32.25 884700 32.25 down down correct
WEYS.US Weyco Group Inc 20260107 0 30.13 30.4099 30.13 30.14 6171 29.8958 up up correct
WFC.US PD 20260107 0 17.89 17.89 17.76 17.76 188521 17.4996 down down correct
WFCF.US Where Food Comes From Inc 20260107 0 11.3 11.48 11.3 11.48 1800 11.48 up up correct
WFCPX.US Wells Fargo & Co Non 20260107 0 17.14 17.14 17.14 17.14 0 17.0241
WFRD.US Weatherford International plc Ordinary Shares 20260107 0 89.47 90 86.08 86.36 1210600 86.1248 down down correct
WHF.US WhiteHorse Finance Inc 20260107 0 7.09 7.14 6.86 6.89 150494 6.6495 down down correct
WHLM.US Wilhelmina International Inc 20260107 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260107 0 1.92 1.94 1.8 1.86 29233 5.58 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260107 0 39.04 40 39.04 39.45 5200 39.45 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260107 0 87 92 87 92 2027 92 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260107 0 5.88 6.48 5.88 6.4 21300 6.4 up up correct
WILC.US G. Willi 20260107 0 29.31 29.57 29.26 29.46 7000 29.46 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260107 0 2.88 2.99 2.82 2.89 57800 2.89 up up correct
WINA.US Winmark Corporation 20260107 0 438.1 438.96 412.4 425.2 103122 424.2571 down down correct
WING.US Wingstop Inc 20260107 0 269 270 257.48 258.14 539200 257.8123 down down correct
WINT.US Windtree Therapeutics Inc 20260107 0 0.03 0.03 0.03 0.03 633400 0.03
WINV.US WinVest Acquisition Corp. Common Stock 20260107 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260107 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260107 0 102 102.88 99.72 100.08 1152700 100.08 down up incorrect
WKEY.US WISeKey International Holding AG 20260107 0 8.8 8.885 8.2 8.36 123180 8.36 down up incorrect
WKHS.US Workhorse Group Inc 20260107 0 5.76 5.8 5.3 5.36 191800 5.36 down down correct
WKSP.US Worksport Ltd. Common Stock 20260107 0 2.32 2.42 2.25 2.34 106200 2.34 up up correct
WLDN.US Willdan Group Inc 20260107 0 114.83 117 111.11 114.29 454100 114.29 down down correct
WLFC.US Willis Lease Finance Corporation 20260107 0 146.56 150.7 144.57 148.71 86087 148.4169 up up correct
WMG.US Warner Music Group Corp 20260107 0 29.96 30.105 29.3 29.79 1788761 29.5982 down up incorrect
WNEB.US Western New England Bancorp Inc 20260107 0 12.51 12.51 12.22 12.36 52784 12.2981 down up incorrect
WNW.US Wunong Net Technology Company Limited 20260107 0 1.43 1.705 1.43 1.55 57447 1.55 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20260107 0 3.04 3.1 2.994 3 1849000 3 down up incorrect
WORX.US SCWorx Corp 20260107 0 0.201 0.21 0.198 0.199 366900 0.199 down down correct
WPRT.US Westport Fuel Systems Inc 20260107 0 2.04 2.08 1.98 2.01 78700 2.01 down down correct
WRAP.US Wrap Technologies Inc 20260107 0 2.555 2.74 2.547 2.71 335000 2.71 up up correct
WRLD.US World Acceptance Corporation 20260107 0 150.74 151.37 147.3 148.84 82500 148.84 down down correct
WSBC.US WesBanco Inc 20260107 0 34.29 34.52 33.8028 34.14 395976 33.7655 down down correct
WSBF.US Waterstone Financial Inc 20260107 0 16.76 16.76 16.51 16.67 57900 16.52 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260107 0 21.51 21.52 20.55 20.63 1845600 20.561 down down correct
WSFS.US WSFS Financial Corporation 20260107 0 56.53 56.87 55.9 56.44 271814 56.2957 down down correct
WTBA.US West Bancorporation Inc 20260107 0 22.06 22.06 21.68 21.88 18134 21.6703 down down correct
WTER.US The Alkaline Water Company Inc 20260107 0 0.12 0.12 0.11 0.1198 10867 0.1198 down down correct
WTFC.US Wintrust Financial Corporation 20260107 0 147.69 147.69 144.71 146.1 364763 145.5908 down down correct
WTW.US Weight Watchers International Inc 20260107 0 335.5 335.5 330.095 331.38 439256 331.38 down down correct
WVE.US Wave Life Sciences Ltd 20260107 0 14.83 16.31 14.83 15.43 5938822 15.43 up down incorrect
WVFC.US WVS Financial Corp 20260107 0 12.9 12.9 12.9 12.9 100 12.8146
WVVI.US Willamette Valley Vineyards Inc 20260107 0 3.09 3.11 3.05 3.05 1100 3.05 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260107 0 3.09 3.14 3.04 3.14 1000 3.14 up down incorrect
WW.US WW International Inc 20260107 0 34 34.9 32.52 33.34 333000 33.34 down up incorrect
WWD.US Woodward Inc 20260107 0 323.79 328.42 320.0001 322.59 602114 322.3269 down down correct
WYNN.US Wynn Resorts Limited 20260107 0 120.12 120.47 116.21 116.37 1274400 116.1167 down down correct
XAIR.US Beyond Air Inc 20260107 0 0.8216 0.838 0.78 0.829 114117 0.829 up up correct
XBIO.US Xenetic Biosciences Inc 20260107 0 2.1371 2.17 2.11 2.1676 7487 2.1676 up up correct
XBIT.US XBiotech Inc 20260107 0 2.54 2.57 2.45 2.51 75557 2.51 down down correct
XCAPX.US ACAP Strategic Fund 20260107 0 30.14 30.14 30.14 30.14 0 30.14
XCUR.US Exicure Inc 20260107 0 6.04 6.04 5.71 5.82 47700 5.82 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260107 0 22.94 22.94 22.94 22.94 0 22.94
XEL.US Xcel Energy Inc 20260107 0 74.8 74.92 72.98 73.22 3822500 72.6828 down down correct
XELA.US Exela Technologies Inc 20260107 0 0.071 0.071 0.071 0.071 2100 0.071
XELB.US Xcel Brands Inc 20260107 0 1.16 1.192 1.1 1.12 22156 1.12 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260107 0 40.62 42.88 40.61 42.12 1300100 42.12 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260107 0 7.02 7.37 6.96 7.21 4738000 7.21 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260107 0 3.99 4.065 3.96 4 422100 4 up up correct
XGN.US Exagen Inc 20260107 0 6.1 6.2 5.955 6.02 300800 6.02 down down correct
XILSX.US Pioneer ILS Interval Fund 20260107 0 9.67 9.67 9.67 9.67 0 9.67
XLO.US Xilio Therapeutics Inc. Common Stock 20260107 0 0.7 0.719 0.7 0.705 383000 0.705 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260107 0 68.57 69 66.52 68.25 534400 68.25 down down correct
XNCR.US Xencor Inc 20260107 0 14.08 15.4 13.9875 14.95 1595904 14.95 up up correct
XNET.US Xunlei Limited 20260107 0 7.52 7.58 7.4 7.53 142700 7.53 up up correct
XOMA.US XOMA Corporation 20260107 0 26.46 27.67 26.29 27.21 795400 27.21 up up correct
XOMAO.US XOMA Corporation 20260107 0 25.35 25.355 25.35 25.35 5100 25.35
XOMAP.US XOMA Corporation 20260107 0 26.45 27.028 26.45 26.63 2600 26.63 up up correct
XONE.US The ExOne Company 20260107 0 49.57 49.57 49.55 49.56 62200 49.256 down down correct
XOS.US Xos Inc 20260107 0 2.1 2.13 2.06 2.07 17476 2.07 down down correct
XOSWW.US Xos Equity Warrants 20260107 0 0.004 0.0043 0.0036 0.004 9365 0.004
XP.US XP Inc 20260107 0 16.91 17.005 16.475 16.84 3979500 16.84 down up incorrect
XPEL.US XPEL Inc 20260107 0 52.05 53.33 51.685 52.55 199800 52.55 up down incorrect
XPER.US Xperi Holding Corporation 20260107 0 6.16 6.17 5.945 6.13 327300 6.13 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260107 0 5.63 5.63 5.63 5.63 0 5.5603
XRAY.US DENTSPLY SIRONA Inc 20260107 0 12.39 12.53 12.3 12.37 3238800 12.37 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260107 0 0.6 0.6096 0.58 0.6 25907 0.6
XRX.US Xerox Holdings Corporation Common Stock 20260107 0 2.59 2.59 2.45 2.52 2096700 2.52 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260107 0 9.45 9.45 9.45 9.45 0 9.3274
XSICX.US Voya Senior Income Fund Class 20260107 0 9.43 9.43 9.43 9.43 0 9.315
XSIIX.US ING Senior Incm Fd 20260107 0 9.41 9.41 9.41 9.41 0 9.2848
XSIWX.US ING Senior Incm Fd 20260107 0 9.46 9.46 9.46 9.46 0 9.3335
XSLCX.US Invesco Senior Loan Fund Class 20260107 0 5.63 5.63 5.63 5.63 0 5.5623
XTLB.US XTL Biopharmaceuticals Ltd 20260107 0 0.69 0.72 0.64 0.66 53800 0.66 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260107 0 0.95 0.95 0.856 0.877 11100 13.155 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260107 0 0.0038 0.0054 0.0031 0.0042 793471 0.0042 up up correct
YI.US 111 Inc 20260107 0 2.89 2.91 2.67 2.9 41600 2.9 up up correct
YJ.US Yunji Inc 20260107 0 1.24 1.31 1.24 1.31 2600 1.31 up up correct
YORW.US The York Water Company 20260107 0 31.67 31.927 31.2501 31.56 62350 31.3419 down down correct
YQ.US 17 Education & Technology Group Inc 20260107 0 3.425 3.425 3.22 3.269 7700 3.269 down down correct
YTRA.US Yatra Online Inc 20260107 0 1.77 1.84 1.77 1.81 38800 1.81 up up correct
Z.US Zillow Group Inc 20260107 0 67.24 70 64.75 68.17 4595000 68.17 up up correct
ZBRA.US Zebra Technologies Corporation 20260107 0 257.4 257.41 246.27 246.96 721200 246.96 down down correct
ZCMD.US Zhongchao Inc 20260107 0 0.521 0.521 0.5 0.52 925 4.16 down down correct
ZD.US Ziff Davis Inc. 20260107 0 34.72 34.72 33.14 33.82 574000 33.82 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260107 0 0.99 1 0.98 0.99 17900 0.99
ZEUS.US Olympic Steel Inc 20260107 0 44.67 45.09 44.1 45.06 95608 45.06 up up correct
ZG.US Zillow Group Inc 20260107 0 66.64 69.31 64.37 67.43 1267300 67.43 up up correct
ZION.US Zions Bancorporation National Association 20260107 0 60.86 61.16 59.73 60.15 1026640 59.7197 down up incorrect
ZIONP.US Zions Bancorporation National Association 20260107 0 20.325 20.68 20.3 20.39 23700 20.0931 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260107 0 9.3 9.3 9.3 9.3 200 9.3
ZJZZT.US NASDAQ TEST STOCK 20260107 0 25.06 25.1 25.06 25.1 56050 25.1 up up correct
ZKIN.US ZK International Group Co. Ltd 20260107 0 1.61 1.81 1.56 1.77 11400 1.77 up up correct
ZLAB.US Zai Lab Limited 20260107 0 19.14 19.32 18.81 19.03 1344700 19.03 down down correct
ZM.US Zoom Video Communications Inc 20260107 0 86.06 86.88 84.28 86.63 3074700 86.63 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260107 0 1.82 2.48 1.72 2.42 4673700 2.42 up up correct
ZS.US Zscaler Inc 20260107 0 223.015 231.48 222.18 231.16 2135400 231.16 up up correct
ZUMZ.US Zumiez Inc 20260107 0 26.5 27.3 26.02 26.33 242479 26.33 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260107 0 11.815 15.12 11.8 15.12 121174 15.12 up up correct
ZYXI.US Zynex Inc 20260107 0 0.09 0.115 0.09 0.1027 46786 0.1027 up up correct

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