CollectAI

close-nasdaq_stocks

2026/01/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260108 0 6.43 6.43 6.43 6.43 0 6.43
AACG.US ATA Creativity Global 20260108 0 0.89 0.89 0.8464 0.8603 5466 0.8603 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260108 0 10.85 10.85 10.85 10.85 0 10.85
AAIDX.US AAIDX 20260108 0 20.07 20.07 20.07 20.07 0 19.7802
AAL.US American Airlines Group Inc 20260108 0 15.88 16.08 15.68 15.73 45795300 15.73 down down correct
AAME.US Atlantic American Corporation 20260108 0 2.98 3.01 2.93 2.95 5622 2.95 down down correct
AAOI.US Applied Optoelectronics Inc 20260108 0 37.91 38 31.67 33.01 8578819 33.01 down down correct
AAON.US AAON Inc 20260108 0 77.57 80.13 76.33 79.81 1042400 79.81 up up correct
AAPL.US Apple Inc 20260108 0 257.02 259.29 255.7 259.04 50419300 258.7978 up up correct
AATC.US Image Sensing Systems Inc 20260108 0 5.83 5.83 5.77 5.83 2900 5.6813
ABCB.US Ameris Bancorp 20260108 0 76.72 79.56 76.72 78.99 478800 78.99 up up correct
ABCL.US AbCellera Biologics Inc 20260108 0 4.1 4.18 3.97 4.11 4806464 4.11 up up correct
ABEO.US Abeona Therapeutics Inc 20260108 0 5.11 5.17 5.02 5.09 1659900 5.09 down up incorrect
ABNB.US Airbnb Inc 20260108 0 136.105 138.78 134.55 138.66 3592800 138.66 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260108 0 1.95 1.95 1.72 1.86 588300 1.86 down down correct
ABR.US PF 20260108 0 22.09 22.09 21.95 22.02 7951 21.6365 down down correct
ABSI.US Absci Corporation Common Stock 20260108 0 3.85 3.85 3.42 3.44 7408752 3.44 down down correct
ABUS.US Arbutus Biopharma Corporation 20260108 0 4.81 4.87 4.59 4.65 1369625 4.65 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260108 0 2.28 2.31 2.25 2.25 19610 2.25 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260108 0 27.31 27.5 26.55 26.91 1303407 26.91 down down correct
ACB.US Aurora Cannabis Inc 20260108 0 4.22 4.307 4.21 4.27 1365500 4.27 up up correct
ACET.US Adicet Bio Inc 20260108 0 8.34 8.4 8.0234 8.09 170499 8.09 down down correct
ACGL.US Arch Capital Group Ltd 20260108 0 95.19 96.65 95.19 96.38 1404500 96.38 up up correct
ACGLN.US Arch Capital Group Ltd 20260108 0 17.04 17.06 16.95 16.98 56000 16.6998 down down correct
ACGLO.US Arch Capital Group Ltd 20260108 0 20.47 20.59 20.47 20.52 16598 20.1787 up up correct
ACHC.US Acadia Healthcare Company Inc 20260108 0 13.63 13.685 12.85 13.45 3600082 13.45 down down correct
ACHV.US Achieve Life Sciences Inc 20260108 0 5.18 5.54 5.13 5.47 1085154 5.47 up up correct
ACIU.US AC Immune SA 20260108 0 3.61 3.67 3.4 3.44 244488 3.44 down down correct
ACIW.US ACI Worldwide Inc 20260108 0 45.89 47.08 45.7463 46.7 806670 46.7 up up correct
ACLS.US Axcelis Technologies Inc 20260108 0 92.31 92.9 87.74 89.885 893599 89.885 down down correct
ACMR.US ACM Research Inc 20260108 0 47.08 49.24 46.72 49.19 1493053 49.19 up up correct
ACNB.US ACNB Corporation 20260108 0 47.25 48.865 47.25 48.66 29280 48.3013 up up correct
ACRS.US Aclaris Therapeutics Inc 20260108 0 2.65 2.69 2.585 2.68 772789 2.68 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260108 0 39.78 40.77 39.78 40.68 224600 40.4782 up up correct
ACTG.US Acacia Research Corporation 20260108 0 3.54 3.665 3.5 3.64 167279 3.64 up up correct
ACVA.US ACV Auctions Inc 20260108 0 8.38 9.04 8.3 8.73 2790193 8.73 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260108 0 2.9 3 2.802 2.92 60599 2.92 up up correct
ADAG.US Adagene Inc 20260108 0 1.68 1.75 1.63 1.65 61338 1.65 down down correct
ADBE.US Adobe Inc 20260108 0 337.38 343.95 334.675 339.04 3107661 339.04 up up correct
ADC.US PA 20260108 0 17.23 17.33 17.21 17.27 6622 17.0947 up up correct
ADI.US Analog Devices Inc 20260108 0 290.38 299.53 289.51 299.16 3775500 298.2262 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20260108 0 0.244 0.244 0.2333 0.2335 10988 5.8375 down down correct
ADMA.US ADMA Biologics Inc 20260108 0 18.57 18.76 17.92 18.07 2332510 18.07 down down correct
ADNWW.US Advent Technologies Holdings Inc 20260108 0 0.0007 0.001 0.0006 0.0006 224094 0.0006 down down correct
ADP.US Automatic Data Processing Inc 20260108 0 260.25 267.03 259.6 265.67 1988700 263.4929 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260108 0 16.52 16.81 15.53 15.96 2074100 15.96 down down correct
ADSK.US Autodesk Inc 20260108 0 291 292.05 273.8 276.58 2778000 276.58 down down correct
ADTN.US ADTRAN Inc 20260108 0 8.78 8.84 8.625 8.83 1020559 8.83 up up correct
ADTX.US Aditxt Inc 20260108 0 0.85 0.869 0.826 0.836 22900 6.688 down down correct
ADUS.US Addus HomeCare Corporation 20260108 0 112.4 113.94 110.85 112.33 169900 112.33 down down correct
ADV.US Advantage Solutions Inc 20260108 0 0.8793 0.8899 0.8616 0.8724 811764 0.8724 down down correct
ADXN.US Addex Therapeutics Ltd 20260108 0 7.8 7.8 7.8 7.8 3894 7.8
ADXS.US Advaxis Inc 20260108 0 0.2007 0.2007 0.2007 0.2007 0 0.2007
AEAEU.US AltEnergy Acquisition Corp. Unit 20260108 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260108 0 1.62 1.64 1.55 1.59 11383 9.54 down down correct
AEHR.US Aehr Test Systems 20260108 0 23.87 24.076 22.41 22.7 1745803 22.7 down up incorrect
AEI.US Alset EHome International Inc 20260108 0 3.87 3.87 3.01 3.18 88718 3.18 down up incorrect
AEIS.US Advanced Energy Industries Inc 20260108 0 222.24 224.37 201.56 210.99 762200 210.9263 down up incorrect
AEMD.US Aethlon Medical Inc 20260108 0 2.66 2.77 2.42 2.46 87387 2.46 down down correct
AEP.US American Electric Power Company Inc 20260108 0 113.88 116.5 113.74 115.93 3230800 115.0206 up up correct
AEYE.US AudioEye Inc 20260108 0 9.64 9.815 9.265 9.36 84540 9.36 down down correct
AFBI.US Affinity Bancshares Inc 20260108 0 20.18 20.43 20.18 20.43 1973 20.43 up up correct
AFCG.US AFC Gamma Inc 20260108 0 2.73 2.9299 2.7 2.83 251275 2.83 up up correct
AFIB.US Acutus Medical Inc 20260108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260108 0 82.33 82.86 79.88 81.61 3259770 81.61 down up incorrect
AFYA.US Afya Limited 20260108 0 14.73 15.02 14.67 14.81 133641 14.81 up down incorrect
AGEN.US Agenus Inc 20260108 0 3.74 3.85 3.605 3.75 666407 3.75 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260108 0 28.24 28.65 27.91 28.16 1095500 28.16 down up incorrect
AGMH.US AGM Group Holdings Inc 20260108 0 2.14 2.2491 2.11 2.16 38109 2.16 up up correct
AGNC.US AGNC Investment Corp 20260108 0 11.05 11.3 11.04 11.19 16946600 10.9607 up up correct
AGNCM.US AGNC Investment Corp 20260108 0 24.8182 24.8182 24.65 24.66 8941 24.66 down down correct
AGNCN.US AGNC Investment Corp 20260108 0 25.333 25.49 25.325 25.46 16104 25.46 up up correct
AGNCO.US AGNC Investment Corp 20260108 0 25.195 25.21 25.15 25.19 7400 25.19 down down correct
AGNCP.US AGNC Investment Corp. 20260108 0 24.76 24.8299 24.76 24.78 16422 24.78 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20260108 0 1.76 1.7982 1.63 1.67 83512 1.67 down down correct
AGYS.US Agilysys Inc 20260108 0 118.41 121.4 117.51 120.35 140988 120.35 up up correct
AHCO.US AdaptHealth Corp 20260108 0 10.41 10.735 10.41 10.62 709035 10.62 up up correct
AIHS.US Senmiao Technology Limited 20260108 0 1.09 1.15 1.09 1.13 7453 1.13 up up correct
AIP.US Arteris Inc. Common Stock 20260108 0 17.36 17.36 16.17 16.63 375207 16.63 down up incorrect
AIRG.US Airgain Inc 20260108 0 4.02 4.07 3.9911 4.045 16335 4.045 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260108 0 2.15 2.3 2.11 2.22 948226 2.22 up up correct
AIRT.US Air T Inc 20260108 0 19.35 19.35 19.25 19.25 1040 19.25 down down correct
AIRTP.US Air T Inc 20260108 0 19.8 19.8 19.46 19.7 1686 19.2245 down down correct
AKAM.US Akamai Technologies Inc 20260108 0 87.23 87.7 85.37 85.71 3044500 85.71 down down correct
AKBA.US Akebia Therapeutics Inc 20260108 0 1.52 1.53 1.49 1.49 3581129 1.49 down down correct
AKTX.US Akari Therapeutics Plc 20260108 0 0.275 0.304 0.275 0.282 511400 0.282 up up correct
ALCO.US Alico Inc 20260108 0 34.75 36.095 34.64 35.89 17048 35.89 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260108 0 4.11 4.2 4.045 4.18 548795 4.18 up up correct
ALEC.US Alector Inc 20260108 0 1.7 1.79 1.6907 1.77 1001939 1.77 up up correct
ALF.US Alfi Inc 20260108 0 10.66 10.68 10.66 10.68 15700 10.68 up up correct
ALGM.US Allegro MicroSystems Inc 20260108 0 30.59 31.5 29.73 31.3 1594400 31.3 up up correct
ALGN.US Align Technology Inc 20260108 0 166.82 172.1 166.81 170.58 859300 170.58 up up correct
ALGS.US Aligos Therapeutics Inc 20260108 0 9.65 10.49 9.61 10.33 88859 10.33 up up correct
ALGT.US Allegiant Travel Company 20260108 0 91.81 94 91.81 92.47 318956 92.47 up up correct
ALHC.US Alignment Healthcare Inc 20260108 0 20.97 21.18 20.7 20.95 1308600 20.95 down down correct
ALKS.US Alkermes plc 20260108 0 29.06 30.08 29.06 29.6 2311400 29.6 up up correct
ALKT.US Alkami Technology Inc 20260108 0 23.13 23.25 22.05 22.18 2167500 22.18 down down correct
ALLO.US Allogene Therapeutics Inc 20260108 0 1.5 1.5399 1.455 1.49 3090928 1.49 down down correct
ALLT.US Allot Ltd 20260108 0 11.35 11.35 10.7001 10.86 468004 10.86 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260108 0 420.18 425.19 393.48 399.4 1400700 399.4 down down correct
ALOT.US AstroNova Inc 20260108 0 9.1 9.22 8.945 9.19 18257 9.19 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260108 0 0.0004 0.0004 0.0004 0.0004 14442 0.0004
ALRM.US Alarm.com Holdings Inc 20260108 0 51.82 52.47 51.67 51.94 306878 51.94 up up correct
ALRS.US Alerus Financial Corporation 20260108 0 23.19 24.15 23.19 23.81 196243 23.81 up up correct
ALT.US Altimmune Inc 20260108 0 4.15 4.217 4.02 4.08 3843100 4.08 down down correct
ALTO.US Alto Ingredients Inc 20260108 0 2.39 2.54 2.39 2.4 911600 2.4 up up correct
ALXO.US ALX Oncology Holdings Inc 20260108 0 1.18 1.34 1.18 1.24 312607 1.24 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260108 0 2.34 2.35 2.293 2.34 41600 2.34
AMAL.US Amalgamated Financial Corp 20260108 0 33.32 34.43 33.23 34.03 223061 33.8861 up up correct
AMAT.US Applied Materials Inc 20260108 0 290.7 291.915 279.45 281.64 5500686 281.2892 down down correct
AMBA.US Ambarella Inc 20260108 0 70.03 71.53 68.48 70.78 1209328 70.78 up up correct
AMCX.US AMC Networks Inc 20260108 0 8.76 8.91 8.7 8.78 254155 8.78 up up correct
AMD.US Advanced Micro Devices Inc 20260108 0 210.9 210.94 203.33 204.68 27505029 204.68 down down correct
AMGN.US Amgen Inc 20260108 0 337.76 341.46 328.21 330.11 2799481 327.8384 down down correct
AMKR.US Amkor Technology Inc 20260108 0 51.89 52.34 49.11 51 4461900 50.9025 down down correct
AMPG.US AmpliTech Group Inc 20260108 0 3.44 3.7 3.32 3.37 858300 3.37 down down correct
AMPGW.US AmpliTech Group Inc 20260108 0 0.041 0.07 0.041 0.07 22400 0.07 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260108 0 27.4 28.34 27.23 27.74 304492 27.74 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260108 0 11.54 11.64 11.015 11.13 1313500 11.13 down down correct
AMRK.US A 20260108 0 37.3 38.3 37.12 38.07 351879 37.9402 up up correct
AMRN.US Amarin Corporation plc 20260108 0 14.43 16.53 14.41 16.4 252700 16.4 up up correct
AMSC.US American Superconductor Corporation 20260108 0 30.8 31.05 29.95 30.58 693700 30.58 down down correct
AMSF.US AMERISAFE Inc 20260108 0 37.18 38.27 37.18 37.81 136245 37.3391 up down incorrect
AMST.US Amesite Inc 20260108 0 1.91 2.06 1.88 1.96 16600 1.96 up down incorrect
AMTB.US Amerant Bancorp Inc 20260108 0 19.98 20.96 19.98 20.78 290400 20.6966 up up correct
AMTX.US Aemetis Inc 20260108 0 1.56 1.68 1.55 1.63 718719 1.63 up up correct
AMWD.US American Woodmark Corporation 20260108 0 54.79 57.79 54.01 56.86 248586 56.86 up up correct
AMZN.US Amazon.com Inc 20260108 0 243.06 246.41 241.88 246.29 39509840 246.29 up down incorrect
ANAB.US AnaptysBio Inc 20260108 0 44.25 45.02 43.49 43.8 1747033 43.8 down up incorrect
ANDE.US The Andersons Inc 20260108 0 51.73 54.91 51.5114 54.1 356549 54.1 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260108 0 1.18 1.21 1.15 1.19 10464 1.19 up up correct
ANGI.US Angi Inc 20260108 0 13 14.584 12.86 14.06 1486325 14.06 up up correct
ANGO.US AngioDynamics Inc 20260108 0 10.83 10.97 9.985 10.05 1981570 10.05 down down correct
ANIK.US Anika Therapeutics Inc 20260108 0 9.76 9.8 9.45 9.55 132847 9.55 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260108 0 79.4 81.35 78.05 81.04 387910 81.04 up up correct
ANIX.US Anixa Biosciences Inc 20260108 0 3.37 3.42 3.24 3.42 354100 3.42 up up correct
ANNX.US Annexon Inc 20260108 0 5.52 5.54 5.255 5.29 2428721 5.29 down down correct
ANY.US Sphere 3D Corp 20260108 0 0.347 0.357 0.333 0.34 32830 3.4 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260108 0 21.69 22.16 21.33 21.96 263092 21.96 up up correct
AOUT.US American Outdoor Brands Inc 20260108 0 8.23 8.955 8.195 8.64 110414 8.64 up up correct
APA.US APA Corporation 20260108 0 23.51 25.67 23.46 25.37 8916582 25.131 up up correct
APEI.US American Public Education Inc 20260108 0 39.17 40.37 39.04 40.1 181792 40.1 up down incorrect
API.US Agora Inc 20260108 0 4.05 4.26 4.05 4.15 587073 4.15 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20260108 0 26.23 26.44 25.765 26.26 3203948 26.26 up up correct
APLT.US Applied Therapeutics Inc 20260108 0 0.106 0.1077 0.1 0.1002 5621443 0.1002 down down correct
APM.US Aptorum Group Limited 20260108 0 1.05 1.08 1.02 1.08 37807 1.08 up up correct
APOG.US Apogee Enterprises Inc 20260108 0 32.11 34.57 31.73 33.765 564410 33.5229 up up correct
APP.US AppLovin Corporation 20260108 0 621.86 628.5 605.151 616.53 3029300 616.53 down down correct
APPF.US AppFolio Inc 20260108 0 225.85 229.54 224.63 226.17 291880 226.17 up up correct
APPN.US Appian Corporation 20260108 0 35.1 35.485 34.41 34.67 684066 34.67 down down correct
APPS.US Digital Turbine Inc 20260108 0 5.09 5.11 4.88 4.91 1872748 4.91 down down correct
APRE.US Aprea Therapeutics Inc 20260108 0 0.9485 0.9501 0.8737 0.9401 129976 0.9401 down down correct
APVO.US Aptevo Therapeutics Inc 20260108 0 8.68 9.37 8.6201 9.2 82446 9.2 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260108 0 1.69 1.69 1.69 1.69 308 1.69
APYX.US Apyx Medical Corporation 20260108 0 3.46 3.64 3.43 3.46 37000 3.46
AQB.US AquaBounty Technologies Inc 20260108 0 0.898 0.907 0.884 0.902 7800 0.902 up up correct
AQMS.US Aqua Metals Inc 20260108 0 5.41 5.5888 5.38 5.475 63629 5.475 up up correct
AQST.US Aquestive Therapeutics Inc 20260108 0 6.22 6.3 6.09 6.21 2256785 6.21 down down correct
ARAY.US Accuray Incorporated 20260108 0 0.87 0.908 0.87 0.8902 561738 0.8902 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260108 0 1.18 1.28 1.16 1.27 4940533 1.27 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260108 0 0.118 0.1722 0.118 0.135 13777 0.135 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260108 0 4.06 4.26 3.9 4.15 48841 4.15 up up correct
ARCB.US ArcBest Corporation 20260108 0 82.77 87.53 82.13 86.74 391284 86.6442 up up correct
ARCC.US Ares Capital Corporation 20260108 0 20.18 20.84 20.13 20.78 4786300 20.228 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260108 0 6.74 6.87 6.6258 6.77 444963 6.77 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260108 0 0.0003 0.0003 0.0003 0.0003 100 0.0003
ARDX.US Ardelyx Inc 20260108 0 6.165 7.1 6.12 7 15594500 7 up up correct
AREC.US American Resources Corporation 20260108 0 3.47 3.52 3.32 3.44 3479003 3.44 down down correct
ARGX.US argenx SE 20260108 0 826.67 828.78 792.52 795.57 388200 795.57 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260108 0 10.72 11.15 10.72 11.12 1945503 11.12 up up correct
ARKO.US Arko Corp 20260108 0 4.41 4.7 4.41 4.64 318100 4.6164 up up correct
ARKR.US Ark Restaurants Corp 20260108 0 6.675 6.71 6.675 6.71 1012 6.71 up up correct
ARLP.US Alliance Resource Partners L.P 20260108 0 23.79 24.1499 23.58 24.07 258821 23.4815 up up correct
AROW.US Arrow Financial Corporation 20260108 0 31.67 33.03 31.67 32.86 64224 32.5814 up up correct
ARQQ.US Arqit Quantum Inc 20260108 0 27 27.67 26.55 27.28 180900 27.28 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260108 0 0.2 0.218 0.2 0.218 13128 0.218 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260108 0 29.175 30.26 28.86 29.88 1695900 29.88 up up correct
ARRY.US Array Technologies Inc 20260108 0 9 9.25 8.81 8.85 4809336 8.85 down down correct
ARTL.US Artelo Biosciences Inc 20260108 0 1.53 1.82 1.47 1.6 182104 4.8 up down incorrect
ARTNA.US Artesian Resources Corporation 20260108 0 32 32.5 31.92 32.34 60200 32.0344 up down incorrect
ARTW.US Art's 20260108 0 2.315 2.35 2.315 2.32 13205 2.32 up up correct
ARVN.US Arvinas Inc 20260108 0 12.36 12.48 12.1 12.18 597033 12.18 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260108 0 67.32 69.42 64.55 65 6958015 65 down down correct
ASLE.US AerSale Corporation 20260108 0 7.35 7.58 7.285 7.43 332792 7.43 up up correct
ASMB.US Assembly Biosciences Inc 20260108 0 31.07 31.58 29.31 31.56 167100 31.56 up up correct
ASML.US ASML Holding N.V 20260108 0 1217.26 1224.54 1176 1194.32 1682340 1192.7468 down down correct
ASO.US Academy Sports and Outdoors Inc 20260108 0 56.4 59.49 55.94 56.93 1925159 56.93 up up correct
ASPC.US Alpha Capital Acquisition Company 20260108 0 22.25 23.5 19.208 21.37 1141500 21.37 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260108 0 18.1 20.26 18.1 20.1 5044 20.1 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260108 0 6.9 7.445 6.9 7.08 20642 7.08 up up correct
ASPU.US Aspen Group Inc 20260108 0 0.1408 0.167 0.127 0.1271 225973 0.1271 down down correct
ASRT.US Assertio Holdings Inc 20260108 0 9.43 9.45 9.2492 9.31 24695 9.31 down up incorrect
ASRV.US AmeriServ Financial Inc 20260108 0 3.1 3.2978 3.1 3.23 4998 3.2006 up down incorrect
ASTC.US Astrotech Corporation 20260108 0 3.62 3.6786 3.59 3.65 14800 3.65 up down incorrect
ASTE.US Astec Industries Inc 20260108 0 45.99 48.07 45.735 47.6 187365 47.4931 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260108 0 4.24 4.355 4.165 4.24 657730 4.24
ASTLW.US Algoma Steel Group Inc. Warrant 20260108 0 0.07 0.0799 0.07 0.0799 2905 0.0799 up up correct
ASTS.US AST SpaceMobile Inc 20260108 0 88.625 93.99 86.8501 90.56 14773590 90.56 up up correct
ASUR.US Asure Software Inc 20260108 0 9.33 9.61 9.33 9.5 76015 9.5 up down incorrect
ASYS.US Amtech Systems Inc 20260108 0 13.35 13.74 12.72 13.05 146600 13.05 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260108 0 3.99 4.09 3.9 3.97 3367151 3.97 down up incorrect
ATEC.US Alphatec Holdings Inc 20260108 0 22.25 23.29 22.125 22.68 4248830 22.68 up up correct
ATER.US Aterian Inc 20260108 0 0.923 0.936 0.811 0.83 235200 0.83 down down correct
ATEX.US Anterix Inc 20260108 0 22.09 22.8325 21.91 22.42 135243 22.42 up up correct
ATHA.US Athira Pharma Inc 20260108 0 7.29 7.4499 6.93 7.19 114024 7.19 down down correct
ATHE.US Alterity Therapeutics Limited 20260108 0 3.27 3.42 3.12 3.33 11957 3.33 up up correct
ATLC.US Atlanticus Holdings Corporation 20260108 0 67.95 68.5 64.87 66.3 90701 66.3 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260108 0 24.796 24.8 24.779 24.784 34300 24.4033 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260108 0 24.15 24.22 24.04 24.2 9400 23.7364 up up correct
ATLO.US Ames National Corporation 20260108 0 22.85 23.65 22.85 23.44 21093 23.2373 up up correct
ATMH.US All Things Mobile Analytic Inc 20260108 0 0.0515 0.0515 0.0429 0.0515 3000 0.0515
ATNI.US ATN International Inc 20260108 0 22.07 22.42 21.8 22.3 28335 22.3 up up correct
ATOM.US Atomera Incorporated 20260108 0 2.51 2.55 2.355 2.36 389625 2.36 down up incorrect
ATOS.US Atossa Therapeutics Inc 20260108 0 0.67 0.6766 0.635 0.653 60259 9.795 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20260108 0 15.1 17.97 14.9 17.44 418000 17.44 up down incorrect
ATRC.US AtriCure Inc 20260108 0 41.53 43.18 41.53 42.405 493069 42.405 up down incorrect
ATRO.US Astronics Corporation 20260108 0 60.06 65.47 60.06 64.81 1477100 64.81 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260108 0 0.62 0.75 0.62 0.75 1550 0.75 up up correct
ATXS.US Astria Therapeutics Inc 20260108 0 13.16 13.16 12.945 12.98 414904 12.98 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260108 0 36.55 37.725 36.55 37.48 1245136 37.1359 up up correct
AUBN.US Auburn National Bancorporation Inc 20260108 0 26 26.1 25.91 25.91 1372 25.6222 down down correct
AUDC.US AudioCodes Ltd 20260108 0 9.02 9.02 8.78 8.86 62304 8.6169 down down correct
AUID.US Ipsidy Inc. Common Stock 20260108 0 1.07 1.08 1.015 1.03 88280 1.03 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260108 0 15.9 16.189 15.15 15.33 1171000 15.33 down down correct
AUR.US Aurora Innovation Inc 20260108 0 4.53 4.7 4.43 4.67 19160600 4.67 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260108 0 5.34 5.34 5.07 5.16 163700 5.16 down down correct
AUROW.US Aurora Innovation Inc 20260108 0 0.3405 0.4355 0.3405 0.42 138914 0.42 up up correct
AUTL.US Autolus Therapeutics plc 20260108 0 1.96 1.965 1.87 1.91 1263704 1.91 down down correct
AUUD.US Auddia Inc 20260108 0 1.016 1.05 1.003 1.02 43400 1.02 up up correct
AUUDW.US Auddia Inc 20260108 0 0.023 0.0231 0.023 0.0231 20000 0.0231 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260108 0 8.8 9.24 8.785 8.86 1317122 8.86 up up correct
AVAV.US AeroVironment Inc 20260108 0 350.01 371.4 335.01 344.96 3218648 344.96 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260108 0 21.47 21.5 21.395 21.48 3601643 21.48 up up correct
AVGO.US Broadcom Inc 20260108 0 342.78 343.68 330.5 332.48 24385180 332.48 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260108 0 3.44 3.64 3.44 3.61 367275 3.61 up up correct
AVNW.US Aviat Networks Inc 20260108 0 21.52 22.23 21.16 21.18 65592 21.18 down down correct
AVO.US Mission Produce Inc 20260108 0 11.78 12.09 11.78 12.08 480015 12.08 up up correct
AVPT.US Avepoint Inc 20260108 0 13.87 13.925 13.52 13.67 1040100 13.67 down down correct
AVT.US Avnet Inc 20260108 0 48.7 50.19 48.64 49.9 1043900 49.6261 up down incorrect
AVTX.US Avalo Therapeutics Inc 20260108 0 16.94 17.72 16.395 17.11 450076 17.11 up down incorrect
AVXL.US Anavex Life Sciences Corp 20260108 0 4.09 4.31 3.97 4.27 1270500 4.27 up down incorrect
AWRE.US Aware Inc 20260108 0 1.99 2.0415 1.95 1.97 8548 1.97 down down correct
AXGN.US AxoGen Inc 20260108 0 32.8 34.71 32.8 33.37 1096600 33.37 up up correct
AXON.US Axon Enterprise Inc 20260108 0 630.6 640.72 609.14 612.98 590900 612.98 down down correct
AXSM.US Axsome Therapeutics Inc 20260108 0 168.97 170.59 165.75 167.55 808900 167.55 down down correct
AXTI.US AXT Inc 20260108 0 24.37 25.98 22.9 25.83 14154320 25.83 up up correct
AYTU.US Aytu Biopharma Inc 20260108 0 2.9 2.9 2.595 2.66 250636 2.66 down up incorrect
AZN.US AstraZeneca PLC 20260108 0 95.18 95.95 93.22 94.01 2808100 186.0626 down up incorrect
BAC.US PQ 20260108 0 17.79 17.79 17.69 17.7 119257 17.4367 down down correct
BAND.US Bandwidth Inc 20260108 0 14.59 14.61 13.94 14.1 198157 14.1 down down correct
BANF.US BancFirst Corporation 20260108 0 108.32 112.8 107.77 112.33 149320 112.33 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260108 0 26.12 26.15 26.04 26.15 1400 26.15 up down incorrect
BANR.US Banner Corporation 20260108 0 63.21 66.005 63.21 65.33 157621 64.8122 up down incorrect
BANX.US StoneCastle Financial Corp 20260108 0 21.87 22 21.8 21.97 11700 21.5639 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260108 0 2.61 2.85 2.61 2.77 24309 2.77 up down incorrect
BATRA.US The Liberty Braves Group 20260108 0 42.85 43.335 42.396 43.3 39700 43.3 up up correct
BATRK.US The Liberty Braves Group 20260108 0 39.18 40.28 39.12 40.27 309000 40.27 up up correct
BBBY.US Bed Bath & Beyond Inc 20260108 0 5.88 6.95 5.88 6.7 4068900 6.7 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260108 0 6.9 7.14 6.9 7.08 113437 7.08 up up correct
BBGI.US Beasley Broadcast Group Inc 20260108 0 4.9001 5.11 4.9001 4.95 14444 4.95 up up correct
BBIG.US Vinco Ventures Inc 20260108 0 0.005 0.007 0.0007 0.0007 82716 0.0007 down down correct
BBIO.US BridgeBio Pharma Inc 20260108 0 73.55 75.49 73.05 73.82 1755000 73.82 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260108 0 1.58 1.63 1.53 1.55 44200 1.55 down down correct
BBSI.US Barrett Business Services Inc 20260108 0 36.92 38.06 36.92 37.83 205250 37.7176 up up correct
BCAB.US BioAtla Inc 20260108 0 0.3688 0.4178 0.36 0.4006 1361744 0.4006 up up correct
BCBP.US BCB Bancorp Inc 20260108 0 7.96 8.155 7.92 8.06 73634 7.9832 up up correct
BCDA.US BioCardia Inc 20260108 0 1.31 1.32 1.28 1.32 72367 1.32 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260108 0 0.584 0.584 0.54 0.5622 14540 0.5622 down up incorrect
BCML.US BayCom Corp 20260108 0 28.01 29.2 28.01 28.82 12718 28.5208 up down incorrect
BCOR.US Blucora Inc 20260108 0 27 27.575 27 27.493 800 27.493 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260108 0 11.19 11.19 11.15 11.15 2101 11.15 down down correct
BCPC.US Balchem Corporation 20260108 0 154.11 160.98 154.02 160.61 244257 160.61 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260108 0 7.85 7.91 7.515 7.62 3692736 7.62 down down correct
BCTX.US BriaCell Therapeutics Corp 20260108 0 7.21 7.67 7 7.28 105638 7.28 up up correct
BCTXW.US BriaCell Therapeutics Corp 20260108 0 0.0482 0.061 0.035 0.0499 134108 0.0499 up down incorrect
BCYC.US Bicycle Therapeutics plc 20260108 0 6.77 6.78 6.6 6.63 196807 6.63 down up incorrect
BDSX.US Biodesix Inc 20260108 0 5.86 6.2 5.57 5.58 63431 5.58 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260108 0 2.71 2.78 2.655 2.78 955980 2.78 up up correct
BEAM.US Beam Therapeutics Inc 20260108 0 28.52 28.93 27.59 28 1943319 28 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260108 0 2.415 2.5 2.31 2.36 1481494 2.36 down down correct
BEATW.US Heartbeam Inc. Warrant 20260108 0 0.268 0.27 0.268 0.27 650 0.27 up up correct
BEEM.US Beam Global 20260108 0 1.67 1.775 1.665 1.73 254100 1.73 up up correct
BELFA.US Bel Fuse Inc 20260108 0 160.62 160.7 155.74 159.44 86057 159.3854 down down correct
BELFB.US Bel Fuse Inc 20260108 0 181.19 181.19 174.3 180.24 133799 180.1746 down down correct
BFC.US Bank First Corporation 20260108 0 121.25 126.13 121.25 125.44 51014 125.44 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260108 0 0.798 0.833 0.7706 0.8229 84487 0.8229 up up correct
BFST.US Business First Bancshares Inc 20260108 0 25.93 26.8599 25.93 26.67 117507 26.5321 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260108 0 1.17 1.1806 1.1 1.14 1307 57 down down correct
BHF.US Brighthouse Financial Inc 20260108 0 64.96 65.06 64.515 64.76 794567 64.76 down down correct
BHFAL.US Brighthouse Financial Inc 20260108 0 17.11 17.32 17.11 17.27 11978 16.9026 up up correct
BHFAM.US Brighthouse Financial Inc 20260108 0 11.55 11.7 11.46 11.62 39300 11.3361 up up correct
BHFAN.US Brighthouse Financial Inc 20260108 0 12.98 13.15 12.98 13.08 87900 12.7503 up up correct
BHFAO.US Brighthouse Financial Inc 20260108 0 16.08 16.38 16 16.28 25800 15.8756 up up correct
BHFAP.US Brighthouse Financial Inc 20260108 0 15.55 16.14 15.55 15.8 41300 15.4036 up up correct
BIDU.US Baidu Inc 20260108 0 144.01 144.61 140.21 141.26 3934100 141.26 down down correct
BIIB.US Biogen Inc 20260108 0 187.02 187.77 183.5 186 1622700 186 down down correct
BILI.US Bilibili Inc 20260108 0 27.67 28.91 27.66 28.64 4068910 28.64 up up correct
BIMI.US BIMI International Medical Inc 20260108 0 0.0001 0.0001 0.0001 0.0001 172 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260108 0 1.41 1.435 1.35 1.35 622246 1.35 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260108 0 4.431 4.66 4.405 4.43 45573 4.43 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260108 0 2.76 3.04 2.73 2.89 50180300 2.89 up up correct
BIVI.US BioVie Inc 20260108 0 1.37 1.37 1.27 1.3 121433 1.3 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260108 0 0.66 0.671 0.63 0.652 16675 2.608 down down correct
BJRI.US BJ's Restaurants Inc 20260108 0 42.19 43.41 42.19 42.82 254639 42.82 up up correct
BKNG.US Booking Holdings Inc 20260108 0 5441 5456.9902 5358 5445 160800 5432.607 up up correct
BKR.US Baker Hughes Company 20260108 0 48.96 50.38 48.85 50.2 6638900 50.0113 up up correct
BKSC.US Bank of South Carolina Corporation 20260108 0 15.78 15.98 15.6 15.6 9500 15.6 down down correct
BKYI.US BIO 20260108 0 0.6059 0.6059 0.5814 0.604 94417 0.604 down down correct
BL.US BlackLine Inc 20260108 0 56.09 56.32 55.07 55.2 361942 55.2 down down correct
BLBD.US Blue Bird Corporation 20260108 0 47 48.02 47 47.85 502216 47.85 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260108 0 9.67 10.6 9.62 10.38 89100 10.38 up up correct
BLDP.US Ballard Power Systems Inc 20260108 0 2.75 2.835 2.7 2.73 3000846 2.73 down down correct
BLFS.US BioLife Solutions Inc 20260108 0 25.19 25.625 24.79 24.95 268601 24.95 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260108 0 12.51 12.913 12.51 12.65 552721 12.65 up up correct
BLIN.US Bridgeline Digital Inc 20260108 0 0.85 0.85 0.7803 0.818 115988 0.818 down up incorrect
BLKB.US Blackbaud Inc 20260108 0 61.6 62.5 61.13 61.84 340159 61.84 up down incorrect
BLMN.US Bloomin' Brands Inc 20260108 0 6.6 7.0854 6.59 6.89 2166326 6.89 up down incorrect
BLNK.US Blink Charging Co 20260108 0 0.769 0.81 0.7553 0.78 2405353 0.78 up down incorrect
BLRX.US BioLineRx Ltd 20260108 0 2.9 2.99 2.9 2.98 16400 2.98 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260108 0 5.13 5.17 5 5.12 459779 5.12 down up incorrect
BMBL.US Bumble Inc 20260108 0 3.63 3.66 3.5 3.52 1932332 3.52 down down correct
BMEA.US Biomea Fusion Inc 20260108 0 1.34 1.36 1.27 1.34 789029 1.34
BMRA.US Biomerica Inc 20260108 0 2.738 2.91 2.7001 2.88 31156 2.88 up up correct
BMRC.US Bank of Marin Bancorp 20260108 0 25.81 26.91 25.81 26.45 157035 26.2102 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260108 0 61 61.28 59.8 60.35 2148140 60.35 down down correct
BNGO.US Bionano Genomics Inc 20260108 0 1.59 1.62 1.59 1.6 91000 1.6 up up correct
BNR.US Burning Rock Biotech Limited 20260108 0 22.5 23.52 20.5269 23.4 22903 23.4 up up correct
BNTC.US Benitec Biopharma Inc 20260108 0 12.18 12.66 12 12.18 74471 12.18
BNTX.US BioNTech SE 20260108 0 99.18 99.88 97.93 98.85 677500 98.85 down up incorrect
BOKF.US BOK Financial Corporation 20260108 0 121.51 125.245 121.51 123.35 331836 122.7675 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20260108 0 5.95 6.09 5.81 5.81 5031 5.81 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260108 0 1.68 1.7089 1.55 1.7 12296 1.7 up up correct
BOOM.US DMC Global Inc 20260108 0 6.91 7.26 6.8562 7.24 124651 7.24 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260108 0 4.86 5.14 4.8 5.1 94400 5.1 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260108 0 18.1842 18.59 18.1842 18.22 1320 18.1322 up down incorrect
BOXL.US Boxlight Corporation 20260108 0 1.67 1.6797 1.59 1.64 171433 1.64 down up incorrect
BPOP.US Popular Inc 20260108 0 129.09 130.67 128.72 130.18 496100 130.18 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260108 0 25.5 25.53 25.45 25.5 12345 25.1172
BPRN.US The Bank of Princeton 20260108 0 35.5299 35.5299 35.05 35.39 6804 35.0627 down down correct
BPTH.US Bio 20260108 0 0.06 0.06 0.06 0.06 300 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260108 0 15.74 15.76 15.56 15.62 19600 15.2453 down down correct
BPYPN.US Brookfield Property Partners L.P 20260108 0 13.49 13.56 13.36 13.36 3100 13.0222 down down correct
BPYPO.US Brookfield Property Partners L.P 20260108 0 14.692 14.8 14.52 14.54 4500 14.1642 down down correct
BPYPP.US Brookfield Property Partners L.P 20260108 0 14.85 15.05 14.75 14.75 19000 14.3908 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260108 0 2.17 2.3 2.17 2.23 70530 2.23 up up correct
BRID.US Bridgford Foods Corporation 20260108 0 7.78 8.06 7.71 8 3300 8 up up correct
BRKR.US Bruker Corporation 20260108 0 52.84 53.09 51.7 52.48 2104500 52.48 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260108 0 1.71 1.7744 1.6937 1.73 51925 1.73 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260108 0 1.18 1.2 1.155 1.2 25089 1.2 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260108 0 31.54 31.9 30.12 30.19 1737000 30.19 down down correct
BSBK.US Bogota Financial Corp 20260108 0 8.6399 8.6399 8.44 8.44 346 8.44 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260108 0 15.9 16.65 15.9 16.4 5882 16.1975 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260108 0 0.002 0.002 0.001 0.002 4074300 0.002
BSRR.US Sierra Bancorp 20260108 0 33.68 34.695 33.68 34.4 52663 34.1639 up up correct
BSVN.US Bank7 Corp 20260108 0 42 43.3 41.95 42.69 10148 42.69 up up correct
BSY.US Bentley Systems Incorporated 20260108 0 39.55 39.94 39.18 39.9 3129600 39.8306 up up correct
BTAI.US BioXcel Therapeutics Inc 20260108 0 2.04 2.04 1.87 2 683394 2 down down correct
BTBD.US BT Brands Inc. Common Stock 20260108 0 1.49 1.5399 1.465 1.51 29758 1.51 up up correct
BTBDW.US BT Brands Inc. Warrant 20260108 0 0.0801 0.15 0.0801 0.15 2737 0.15 up up correct
BTBT.US Bit Digital Inc 20260108 0 2.14 2.26 2.13 2.21 33903000 2.21 up up correct
BTCS.US BTCS Inc. Common Stock 20260108 0 2.85 2.95 2.81 2.9 587628 2.9 up up correct
BTCY.US Biotricity Inc. Common Stock 20260108 0 0.3 0.3178 0.3 0.3178 141137 0.3178 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260108 0 6.81 6.82 6.68 6.73 894300 6.5685 down down correct
BUSE.US First Busey Corporation 20260108 0 23.79 24.72 23.79 24.54 373854 24.2918 up up correct
BVS.US Bioventus Inc 20260108 0 7.57 8.08 7.57 8 256453 8 up up correct
BWAY.US BrainsWay Ltd 20260108 0 23.65 23.88 22.57 23.09 432600 11.545 down down correct
BWB.US Bridgewater Bancshares Inc 20260108 0 17.78 18.4 17.7501 18.33 152908 18.33 up up correct
BWEN.US Broadwind Inc 20260108 0 3.65 3.82 3.62 3.75 352317 3.75 up up correct
BWFG.US Bankwell Financial Group Inc 20260108 0 46.6 47.74 46.6 47.44 28651 47.2499 up up correct
BWMN.US Bowman Consulting Group Ltd 20260108 0 34.66 35.1499 34.4 34.77 120258 34.77 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260108 0 15.98 16.25 15.85 16.19 43200 15.9035 up up correct
BYFC.US Broadway Financial Corporation 20260108 0 7.765 8.4 7.6875 8.145 11244 8.145 up up correct
BYND.US Beyond Meat Inc 20260108 0 1.01 1.08 0.9666 1.03 63542441 1.03 up up correct
BYRN.US Byrna Technologies Inc 20260108 0 17.54 18.25 17.3 17.37 764929 17.37 down down correct
BYSI.US BeyondSpring Inc 20260108 0 1.53 1.65 1.52 1.59 36918 1.59 up up correct
BZ.US Kanzhun Ltd ADR 20260108 0 19.96 20.04 19.59 19.69 4331963 19.69 down down correct
BZUN.US Baozun Inc 20260108 0 2.8 2.96 2.8 2.93 234627 2.93 up up correct
CAAS.US China Automotive Systems Inc 20260108 0 4.4 4.57 4.4 4.52 10572 4.52 up up correct
CABA.US Cabaletta Bio Inc 20260108 0 2.13 2.19 2.09 2.17 1388831 2.17 up up correct
CAC.US Camden National Corporation 20260108 0 43.74 45.26 43.74 45.1 83364 44.6784 up up correct
CACC.US Credit Acceptance Corporation 20260108 0 471.37 483.7199 462.75 466.22 229585 466.22 down up incorrect
CADCX.US CADCX 20260108 0 24.71 24.71 24.71 24.71 0 24.4128
CADE.US PA 20260108 0 21.74 21.74 21.2654 21.56 9189 21.2134 down up incorrect
CADEX.US CADEX 20260108 0 24.82 24.82 24.82 24.82 0 24.4878
CADFX.US CION Ares Diversified Credit Fund W 20260108 0 25.09 25.09 25.09 25.09 0 24.7605
CADL.US Candel Therapeutics Inc. Common Stock 20260108 0 5.61 5.71 5.525 5.55 478647 5.55 down up incorrect
CADSX.US CADSX 20260108 0 24.94 24.94 24.94 24.94 0 24.6246
CADUX.US CADUX 20260108 0 25.06 25.06 25.06 25.06 0 24.7113
CADWX.US CADWX 20260108 0 24.9 24.9 24.9 24.9 0 24.5725
CAKE.US The Cheesecake Factory Incorporated 20260108 0 55.31 57.68 55.25 56.99 1196500 56.7209 up up correct
CALA.US Calithera Biosciences Inc 20260108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260108 0 77.24 77.5894 75.45 75.46 2027307 74.8102 down down correct
CAMP.US CalAmp Corp 20260108 0 6.21 6.56 6.132 6.2 167300 6.2 down down correct
CAMT.US Camtek Ltd 20260108 0 131.75 131.89 125.29 129.79 444140 129.79 down down correct
CAN.US Canaan Inc 20260108 0 0.782 0.836 0.771 0.811 10438400 0.811 up up correct
CAPR.US Capricor Therapeutics Inc 20260108 0 25.86 26.22 25.0731 25.55 854655 25.55 down down correct
CAR.US Avis Budget Group Inc 20260108 0 127.09 132.01 126.45 127.57 1107900 127.57 up up correct
CARE.US Carter Bankshares Inc 20260108 0 19.85 20.45 19.8 20.31 183351 20.31 up up correct
CARG.US CarGurus Inc 20260108 0 37.96 38.65 37.71 38.62 810522 38.62 up up correct
CARV.US Carver Bancorp Inc 20260108 0 1.84 1.92 1.81 1.88 6529 1.88 up up correct
CASH.US Meta Financial Group Inc 20260108 0 72.66 75.19 72.66 74.93 239200 74.8879 up up correct
CASI.US CASI Pharmaceuticals Inc 20260108 0 0.85 1.065 0.82 1.065 125429 1.065 up up correct
CASS.US Cass Information Systems Inc 20260108 0 40.27 41.43 39.94 41.35 168603 41.0556 up up correct
CASY.US Casey's General Stores Inc 20260108 0 576.37 592.1799 575.215 586.38 371802 585.8333 up up correct
CATY.US Cathay General Bancorp 20260108 0 49.5 51.31 49.5 50.84 326400 50.4726 up up correct
CBAN.US Colony Bankcorp Inc 20260108 0 17.8 18.415 17.8 18.25 217123 18.1445 up up correct
CBAT.US CBAK Energy Technology Inc 20260108 0 0.87 0.9 0.87 0.891 45343 0.891 up up correct
CBFV.US CB Financial Services Inc 20260108 0 34.48 34.62 34.48 34.62 3504 34.3594 up up correct
CBIO.US Catalyst Biosciences Inc 20260108 0 10.76 11.085 10.57 10.97 105198 10.97 up down incorrect
CBNK.US Capital Bancorp Inc 20260108 0 28.2 28.93 28.2 28.89 44619 28.7843 up down incorrect
CBOE.US Cboe Global Markets Inc 20260108 0 253.83 262.63 253.83 260.54 1675700 259.8982 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260108 0 28.2 30.25 27.94 30.15 1860627 29.9446 up up correct
CBSH.US Commerce Bancshares Inc 20260108 0 53.57 55.66 53.57 55.01 979500 54.7163 up up correct
CCAP.US Crescent Capital BDC Inc 20260108 0 13.99 14.46 13.97 14.36 248388 14.36 up up correct
CCB.US Coastal Financial Corporation 20260108 0 117.18 119.765 116.89 118.97 134387 118.97 up up correct
CCBG.US Capital City Bank Group Inc 20260108 0 42.47 43.64 42.47 43.3 39008 43.0266 up up correct
CCCC.US C4 Therapeutics Inc 20260108 0 2.24 2.27 2.12 2.19 1078100 2.19 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260108 0 21.87 21.93 21.62 21.88 78400 21.5004 up up correct
CCEL.US Cryo 20260108 0 3.59 3.78 3.5 3.61 27100 3.61 up up correct
CCEP.US Coca 20260108 0 84.94 88.315 84.81 88.14 2016562 88.14 up up correct
CCLFX.US CCLFX 20260108 0 10.45 10.45 10.45 10.45 0 10.45
CCNE.US CNB Financial Corporation 20260108 0 25.75 26.7264 25.75 26.5 184000 26.3297 up up correct
CCNEP.US CNB Financial Corporation 20260108 0 24.85 24.9 24.85 24.881 1300 24.4434 up up correct
CCOI.US Cogent Communications Holdings Inc 20260108 0 22.12 22.75 21.98 22.32 1083500 22.3004 up up correct
CCRN.US Cross Country Healthcare Inc 20260108 0 8.3 8.56 8.17 8.21 744560 8.21 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260108 0 21.05 22.05 20.79 21.91 165059 21.91 up up correct
CD.US Chindata Group Holdings Limited 20260108 0 4.86 5.26 4.86 4.875 161700 4.875 up up correct
CDLX.US Cardlytics Inc 20260108 0 1.43 1.54 1.4 1.52 890331 1.52 up up correct
CDNA.US CareDx Inc 20260108 0 18.77 18.77 17.195 17.22 1126281 17.22 down down correct
CDNS.US Cadence Design Systems Inc 20260108 0 317.01 319.45 312.95 318.8 1463021 318.8 up up correct
CDW.US CDW Corporation 20260108 0 128.36 133.5 126.93 132.53 2080200 131.8649 up up correct
CDXS.US Codexis Inc 20260108 0 1.7 1.71 1.66 1.68 502506 1.68 down down correct
CDZI.US Cadiz Inc 20260108 0 5.76 6.05 5.645 5.68 864930 5.68 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260108 0 19.6 19.6 19.5 19.6 3500 19.6
CEDAX.US CEDAX 20260108 0 21.09 21.09 21.09 21.09 0 21.09
CEDIX.US Destra International & Event 20260108 0 21.12 21.12 21.12 21.12 0 21.12
CEDTX.US CEDTX 20260108 0 20.96 20.96 20.96 20.96 0 20.96
CELC.US Celcuity Inc 20260108 0 107.76 109 102.65 104.67 976261 104.67 down down correct
CELH.US Celsius Holdings Inc 20260108 0 51.31 52.25 50.25 51.28 4969800 51.28 down down correct
CELU.US Celularity Inc 20260108 0 1.26 1.28 1.2304 1.26 33705 1.26
CELUW.US Celularity Inc 20260108 0 0.0165 0.0165 0.0165 0.0165 100 0.0165
CENQW.US CENAQ Energy Corp. Warrant 20260108 0 0.0786 0.0797 0.0722 0.0722 1620 0.0722 down down correct
CENT.US Central Garden & Pet Company 20260108 0 31.46 32.52 31.46 32.38 78438 32.38 up up correct
CENTA.US Central Garden & Pet Company 20260108 0 28.55 29.605 28.55 29.44 229184 29.44 up up correct
CENX.US Century Aluminum Company 20260108 0 41.22 43.44 40.6 43.24 1991738 43.24 up up correct
CERS.US Cerus Corporation 20260108 0 2.07 2.14 2.06 2.09 631786 2.09 up up correct
CERT.US Certara Inc 20260108 0 9.5 9.87 9.38 9.67 2453768 9.67 up up correct
CETX.US Cemtrex Inc 20260108 0 2.57 2.9 2.48 2.9 14874700 2.9 up up correct
CETXP.US Cemtrex Inc 20260108 0 0.18 0.18 0.18 0.18 219 0.18
CEVA.US CEVA Inc 20260108 0 23.06 23.06 22.475 22.77 216881 22.77 down down correct
CFBK.US CF Bankshares Inc 20260108 0 25.51 27.16 25.45 26.75 138400 26.6609 up up correct
CFFI.US C&F Financial Corporation 20260108 0 69.5001 69.8 69.5001 69.8 2882 69.3294 up down incorrect
CFFN.US Capitol Federal Financial Inc 20260108 0 6.67 6.84 6.67 6.8 826774 6.6846 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20260108 0 30.2 30.42 30.19 30.42 10770800 30.42 up down incorrect
CG.US The Carlyle Group Inc 20260108 0 62.8 64.74 62.6701 64.68 2221251 64.2642 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260108 0 17.44 17.55 17.34 17.4 65200 17.1141 down down correct
CGBD.US TCG BDC Inc 20260108 0 12.26 12.775 12.25 12.66 508732 12.66 up up correct
CGC.US Canopy Growth Corporation 20260108 0 1.19 1.3 1.18 1.29 22804400 1.29 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260108 0 22.75 22.75 22.75 22.75 0 22.75
CGEM.US Cullinan Oncology Inc 20260108 0 10.71 11.44 10.6023 11.14 876676 11.14 up down incorrect
CGEN.US Compugen Ltd 20260108 0 1.71 1.7201 1.61 1.64 354433 1.64 down up incorrect
CGNT.US Cognyte Software Ltd 20260108 0 9.46 9.62 9.43 9.56 207126 9.56 up down incorrect
CGNX.US Cognex Corporation 20260108 0 37.77 38.19 37.55 37.74 1415600 37.6841 down down correct
CGO.US Calamos Global Total Return Fund 20260108 0 11.75 11.78 11.68 11.78 36400 11.6235 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260108 0 1.49 1.5026 1.41 1.43 610473 1.43 down down correct
CHCI.US Comstock Holding Companies Inc 20260108 0 11.87 12.34 11.87 11.91 7785 11.91 up up correct
CHCO.US City Holding Company 20260108 0 120.86 124.29 120.86 123.74 64553 122.8643 up up correct
CHDN.US Churchill Downs Incorporated 20260108 0 109.11 113.3 108.85 111.52 1016365 111.52 up up correct
CHEF.US The Chefs' Warehouse Inc 20260108 0 59.97 60.97 59.25 60.39 493230 60.39 up up correct
CHEK.US Check 20260108 0 1.69 1.75 1.6607 1.75 17956 1.75 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260108 0 10.98 11 10.89 10.96 202400 10.7773 down down correct
CHKP.US Check Point Software Technologies Ltd 20260108 0 189.89 192.27 188.985 190.76 1352224 190.76 up up correct
CHMG.US Chemung Financial Corporation 20260108 0 53.65 54.74 53.65 54.27 6494 54.27 up down incorrect
CHNR.US China Natural Resources Inc 20260108 0 3.68 3.72 3.6192 3.704 6360 3.704 up down incorrect
CHRS.US Coherus BioSciences Inc 20260108 0 1.43 1.55 1.38 1.53 2320464 1.53 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260108 0 165.85 168.32 165.51 166.01 2316200 165.4441 up up correct
CHSCL.US CHS Inc 20260108 0 25.41 25.493 25.41 25.46 21100 25.46 up up correct
CHSCM.US CHS Inc 20260108 0 24.75 24.85 24.75 24.84 12600 24.84 up up correct
CHSCN.US CHS Inc 20260108 0 25.09 25.167 25.08 25.11 10400 25.11 up down incorrect
CHSCO.US CHS Inc 20260108 0 26.26 26.27 26.21 26.21 14900 26.21 down up incorrect
CHSCP.US CHS Inc 20260108 0 27.86 28.08 27.8 27.85 33500 27.85 down up incorrect
CHTR.US Charter Communications Inc 20260108 0 204.05 212.95 202.18 209.71 1858400 209.71 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260108 0 7.55 7.63 7.54 7.59 308800 7.4936 up up correct
CHY.US Calamos Convertible and High Income Fund 20260108 0 11.68 11.72 11.62 11.71 167800 11.5112 up up correct
CIFR.US Cipher Mining Inc 20260108 0 16.02 16.92 15.542 16.55 21886732 16.55 up up correct
CIGI.US Colliers International Group Inc 20260108 0 144.31 147.835 144.31 146.35 82293 146.35 up up correct
CINF.US Cincinnati Financial Corporation 20260108 0 163.29 166.28 163.03 165.19 576300 165.19 up up correct
CIVB.US Civista Bancshares Inc 20260108 0 21.89 22.705 21.89 22.57 52257 22.4066 up up correct
CIZN.US Citizens Holding Company 20260108 0 8.16 8.16 8.11 8.11 2000 8.11 down down correct
CLAR.US Clarus Corporation 20260108 0 3.41 3.595 3.39 3.55 112839 3.55 up up correct
CLBK.US Columbia Financial Inc 20260108 0 15.12 15.6 15.12 15.57 107097 15.57 up up correct
CLBT.US Cellebrite DI 20260108 0 18.75 18.75 18.24 18.35 657200 18.35 down down correct
CLDX.US Celldex Therapeutics Inc 20260108 0 27.27 27.96 26.99 27.35 777500 27.35 up up correct
CLFD.US Clearfield Inc 20260108 0 30.34 30.535 30 30.21 58244 30.21 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260108 0 1.46 1.46 1.44 1.44 1686 1.44 down down correct
CLIR.US ClearSign Technologies Corporation 20260108 0 0.77 0.7937 0.69 0.729 125185 0.729 down down correct
CLLS.US Cellectis S.A 20260108 0 4.58 4.63 4.43 4.48 63312 4.48 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260108 0 19.78 20.16 19.63 20.13 1269391 20.13 up up correct
CLNE.US Clean Energy Fuels Corp 20260108 0 2.15 2.21 2.15 2.18 931849 2.18 up up correct
CLNN.US Clene Inc 20260108 0 6.21 6.49 5.95 5.97 44098 5.97 down down correct
CLOV.US Clover Health Investments Corp 20260108 0 2.51 2.58 2.49 2.53 3930577 2.53 up up correct
CLPS.US CLPS Incorporation 20260108 0 0.95 0.95 0.92 0.9498 8096 0.9498 down down correct
CLPT.US ClearPoint Neuro Inc 20260108 0 15.28 15.7 14.8201 15.31 507139 15.31 up up correct
CLRB.US Cellectar Biosciences Inc 20260108 0 3.3 3.3893 3.19 3.31 11222 3.31 up up correct
CLRO.US ClearOne Inc 20260108 0 5.3 5.3 5.0944 5.135 10234 5.135 down down correct
CLSK.US CleanSpark Inc 20260108 0 11.75 12.31 11.585 11.99 26434300 11.99 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260108 0 15.6 15.97 15.5 15.74 5784 15.74 up up correct
CLVR.US Clever Leaves Holdings Inc 20260108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260108 0 1.2 1.2499 1.16 1.2499 2296 1.2499 up up correct
CMBM.US Cambium Networks Corporation 20260108 0 1.55 1.68 1.54 1.56 468329 1.56 up up correct
CMCO.US Columbus McKinnon Corporation 20260108 0 18.66 19.49 18.66 19.28 208828 19.2163 up up correct
CMCSA.US Comcast Corporation 20260108 0 27.66 28.5 27.5 28.21 30813260 27.8831 up up correct
CMCT.US CIM Commercial Trust Corporation 20260108 0 3.27 3.35 3.26 3.3 105900 3.3 up down incorrect
CME.US CME Group Inc 20260108 0 266.71 269.77 265.85 266.64 1526800 260.4146 down up incorrect
CMLS.US Cumulus Media Inc 20260108 0 0.121 0.121 0.1081 0.1081 34388 0.1081 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260108 0 1.91 1.928 1.79 1.8 54100 1.8 down up incorrect
CMPR.US Cimpress plc 20260108 0 69.08 74.075 67.85 73.79 145410 73.79 up down incorrect
CMPS.US COMPASS Pathways plc 20260108 0 7.78 8.2 7.54 7.62 2218302 7.62 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260108 0 5.41 5.41 5.13 5.17 1780779 5.17 down up incorrect
CMTL.US Comtech Telecommunications Corp 20260108 0 5.64 5.805 5.5 5.65 285542 5.65 up up correct
CNDT.US Conduent Incorporated 20260108 0 2.02 2.08 2 2.07 760731 2.07 up up correct
CNET.US ZW Data Action Technologies Inc 20260108 0 1.29 1.3 1.26 1.29 8500 1.29
CNEY.US CN Energy Group. Inc 20260108 0 0.7548 0.7582 0.6651 0.7098 182624 0.7098 down down correct
CNOB.US ConnectOne Bancorp Inc 20260108 0 26.05 26.95 26.05 26.65 267700 26.4756 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260108 0 24.37 24.433 24.299 24.299 2300 23.9778 down down correct
CNRLX.US CNRLX 20260108 0 16.48 16.48 16.48 16.48 0 16.48
CNROX.US CNROX 20260108 0 5.28 5.28 5.28 5.28 0 5.28
CNSP.US CNS Pharmaceuticals Inc 20260108 0 5.65 5.98 5.47 5.94 20600 5.94 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260108 0 22.75 22.84 21.9 22.05 1230800 22.05 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20260108 0 2.33 2.355 2.18 2.23 83340 2.23 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260108 0 1.7 1.715 1.57 1.6 1882344 1.6 down down correct
CNTY.US Century Casinos Inc 20260108 0 1.58 1.62 1.5 1.58 128942 1.58
CNXC.US Concentrix Corporation 20260108 0 42.69 44.78 42.62 44.07 810600 43.6592 up up correct
CNXN.US PC Connection Inc 20260108 0 57.34 58.79 57.34 58.36 58333 58.1771 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260108 0 54.09 55.36 54.09 55.17 459200 55.17 up down incorrect
COCP.US Cocrystal Pharma Inc 20260108 0 1.1 1.11 1.09 1.1 33393 1.1
CODA.US Coda Octopus Group Inc 20260108 0 10.04 10.335 10 10.05 284279 10.05 up down incorrect
CODX.US Co 20260108 0 6.18 6.35 5.7193 6.12 84845 6.12 down up incorrect
COF.US PN 20260108 0 16.54 16.56 16.46 16.46 17726 16.2008 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20260108 0 28.35 29.11 28.35 28.66 79665 28.3602 up down incorrect
COGT.US Cogent Biosciences Inc 20260108 0 35.47 36.055 34.61 35.57 1929411 35.57 up up correct
COHR.US Coherent Inc 20260108 0 190.16 191.21 171.8 173.15 5985000 173.15 down down correct
COHU.US Cohu Inc 20260108 0 26.5 26.635 25.33 26.06 600212 26.06 down down correct
COIN.US Coinbase Global Inc 20260108 0 244.615 250.38 242.25 245.59 6897249 245.59 up up correct
COKE.US Coca 20260108 0 147.64 150.59 147.64 149.88 549805 149.6301 up up correct
COLB.US Columbia Banking System Inc 20260108 0 28.75 29.7 28.5 29.36 1895000 29.0048 up up correct
COLL.US Collegium Pharmaceutical Inc 20260108 0 47.73 49.17 47.205 48.78 637126 48.78 up up correct
COLM.US Columbia Sportswear Company 20260108 0 54.94 57.56 54.81 57.26 503500 56.9655 up up correct
COMM.US CommScope Holding Company Inc 20260108 0 17.64 17.94 17.12 17.78 3709474 17.78 up up correct
COMS.US COMSovereign Holding Corp 20260108 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 20260108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260108 0 20.51 21.43 20.35 20.641 13600 20.641 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20260108 0 36.5 37.5 36.13 36.53 1863731 36.53 up up correct
COST.US Costco Wholesale Corporation 20260108 0 901.13 931.67 896 915.31 5207200 914.0613 up up correct
CPHC.US Canterbury Park Holding Corporation 20260108 0 15.07 15.07 15.07 15.07 801 15.07
CPIX.US Cumberland Pharmaceuticals Inc 20260108 0 5.14 5.2 4.66 4.83 199882 4.83 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260108 0 0.441 0.455 0.441 0.455 78700 0.455 up up correct
CPRDX.US CPRDX 20260108 0 11.37 11.37 11.37 11.37 0 11.2407
CPREX.US CPREX 20260108 0 11.37 11.37 11.37 11.37 0 11.2367
CPRSX.US CPRSX 20260108 0 11.36 11.36 11.36 11.36 0 11.2416
CPRT.US Copart Inc 20260108 0 38.07 39.52 37.88 39.04 7215400 39.04 up up correct
CPRTX.US CPRTX 20260108 0 11.36 11.36 11.36 11.36 0 11.2415
CPRX.US Catalyst Pharmaceuticals Inc 20260108 0 22.57 22.9499 22.45 22.6 1359089 22.6 up up correct
CPSH.US CPS Technologies Corporation 20260108 0 3.2 3.73 3.11 3.62 511927 3.62 up up correct
CPSS.US Consumer Portfolio Services Inc 20260108 0 8.97 9.2495 8.97 9.23 14276 9.23 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260108 0 14.98 15.05 14.88 15.05 63800 14.7658 up up correct
CRAI.US CRA International Inc 20260108 0 213.51 217.34 211.84 215.78 133900 215.0697 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260108 0 8.36 8.4712 8.08 8.36 118848 8.36
CRBU.US Caribou Biosciences Inc 20260108 0 1.76 1.765 1.68 1.69 493349 1.69 down down correct
CRCT.US Cricut Inc 20260108 0 4.86 4.91 4.75 4.86 517509 4.86
CRDF.US Cardiff Oncology Inc 20260108 0 3.14 3.3 3.1 3.17 1361500 3.17 up up correct
CRDFX.US CRDFX 20260108 0 22.75 22.75 22.75 22.75 0 22.75
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260108 0 22.75 22.75 22.75 22.75 0 22.75
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260108 0 1.01 1.025 1 1 276230 1 down down correct
CRDLX.US CRDLX 20260108 0 22.74 22.74 22.74 22.74 0 22.74
CRDTX.US Griffin Inst Access Credit Fund CL A 20260108 0 22.75 22.75 22.75 22.75 0 22.75
CREDX.US CREDX 20260108 0 8.19 8.19 8.19 8.19 0 8.0715
CREG.US China Recycling Energy Corporation 20260108 0 1.373 1.39 1.32 1.39 19243 1.39 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260108 0 1.22 1.22 1.2 1.22 6229 1.22
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260108 0 11.8 12.43 11.64 12.28 332600 12.28 up up correct
CREX.US Creative Realities Inc 20260108 0 3.11 3.35 3.09 3.25 110419 3.25 up up correct
CRIS.US Curis Inc 20260108 0 0.86 0.91 0.82 0.85 1454194 0.85 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20260108 0 0.13 0.13 0.001 0.001 1500 0.001 down up incorrect
CRMD.US CorMedix Inc 20260108 0 8.735 9.413 7.22 7.51 23664061 7.51 down up incorrect
CRMT.US America's Car 20260108 0 26.3 28.7 26.26 27.93 89703 27.93 up down incorrect
CRNC.US Cerence Inc 20260108 0 12.25 12.69 12.045 12.62 908200 12.62 up down incorrect
CRNT.US Ceragon Networks Ltd 20260108 0 2.1 2.155 2.085 2.12 1126385 2.12 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260108 0 53.3 54.54 52.1543 53.24 2334249 53.24 down down correct
CRON.US Cronos Group Inc 20260108 0 2.66 2.6854 2.64 2.65 1420953 2.65 down down correct
CROX.US Crocs Inc 20260108 0 85.23 87.2699 84.93 86.57 1203892 86.57 up up correct
CRSP.US CRISPR Therapeutics AG 20260108 0 57.745 57.745 56.0301 56.4 1511734 56.4 down down correct
CRSR.US Corsair Gaming Inc 20260108 0 5.61 5.81 5.52 5.73 1424798 5.73 up up correct
CRTD.US Creatd Inc 20260108 0 0.56 0.56 0.56 0.56 0 11.2
CRTO.US Criteo S.A 20260108 0 21.42 21.547 20.01 20.47 1620276 20.47 down down correct
CRUS.US Cirrus Logic Inc 20260108 0 118.81 123.45 118.56 122.82 494781 122.82 up up correct
CRVL.US CorVel Corporation 20260108 0 70.13 72.45 69.58 72 161383 72 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260108 0 7 7.07 6.4473 6.92 1642984 6.92 down down correct
CRWD.US CrowdStrike Holdings Inc 20260108 0 478.2 479.99 460.63 463.87 2455500 463.87 down down correct
CRWS.US Crown Crafts Inc 20260108 0 2.775 2.84 2.77 2.84 9823 2.7608 up up correct
CSBR.US Champions Oncology Inc 20260108 0 6.78 6.8 6.7 6.791 3856 6.791 up down incorrect
CSCO.US Cisco Systems Inc 20260108 0 74.31 74.46 73.55 73.96 17192200 73.96 down up incorrect
CSGP.US CoStar Group Inc 20260108 0 60.61 62.89 60.19 61.36 8338141 61.36 up up correct
CSGS.US CSG Systems International Inc 20260108 0 79.43 79.54 79.33 79.46 818989 79.46 up up correct
CSIQ.US Canadian Solar Inc 20260108 0 20.5 20.6434 18.8901 19.39 11911600 19.39 down up incorrect
CSPI.US CSP Inc 20260108 0 11.31 11.75 11.26 11.52 14700 11.4809 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20260108 0 19.52 19.58 19.43 19.49 218973 19.2311 down down correct
CSTE.US Caesarstone Ltd 20260108 0 1.98 1.9999 1.84 1.9 55058 1.9 down down correct
CSTL.US Castle Biosciences Inc 20260108 0 40.61 41.02 39.47 39.89 303896 39.89 down down correct
CSWC.US Capital Southwest Corporation 20260108 0 22.12 22.94 22.1 22.91 753349 22.2676 up up correct
CSX.US CSX Corporation 20260108 0 34.84 35.58 34.81 35.32 15216600 35.2041 up up correct
CTAS.US Cintas Corporation 20260108 0 185.88 190.32 185.72 190.26 1642200 189.8234 up up correct
CTBI.US Community Trust Bancorp Inc 20260108 0 56.83 59.215 56.83 58.77 60445 58.2423 up up correct
CTHR.US Charles & Colvard Ltd 20260108 0 0.15 0.15 0.15 0.15 300 0.15
CTKB.US Cytek Biosciences Inc. Common Stock 20260108 0 5.49 5.5316 5.37 5.43 541754 5.43 down down correct
CTLP.US Cantaloupe Inc 20260108 0 10.7 10.73 10.69 10.7 1002148 10.7
CTMX.US CytomX Therapeutics Inc 20260108 0 4.33 4.42 4.13 4.26 2086309 4.26 down up incorrect
CTRE.US CareTrust REIT Inc 20260108 0 37.27 37.5 36.35 36.93 1570171 36.93 down up incorrect
CTRM.US Castor Maritime Inc 20260108 0 2.14 2.175 2.0989 2.11 28175 2.11 down up incorrect
CTRN.US Citi Trends Inc 20260108 0 44.2 46.86 44.2 46.69 182334 46.69 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260108 0 83.55 85.935 83.505 85.77 3401480 85.3358 up up correct
CTSO.US Cytosorbents Corporation 20260108 0 0.6998 0.6999 0.6677 0.673 48543 0.673 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260108 0 0.9207 0.9309 0.8601 0.9 262746 0.9 down down correct
CUE.US Cue Biopharma Inc 20260108 0 0.4 0.41 0.37 0.3929 544412 0.3929 down down correct
CUEN.US Cuentas Inc 20260108 0 0.2 0.248 0.2 0.248 5527 0.248 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260108 0 12.75 12.75 12.75 12.75 200 12.6321
CURI.US CuriosityStream Inc 20260108 0 3.4 3.61 3.4 3.42 1280400 3.3388 up up correct
CVBF.US CVB Financial Corp 20260108 0 19.1 19.845 19.04 19.56 1917468 19.56 up up correct
CVCO.US Cavco Industries Inc 20260108 0 610.03 642.74 607.54 642.69 148773 642.69 up up correct
CVGI.US Commercial Vehicle Group Inc 20260108 0 1.63 1.691 1.63 1.68 76488 1.68 up up correct
CVGW.US Calavo Growers Inc 20260108 0 21.5 22.01 21.5 21.99 146755 21.7917 up up correct
CVLG.US Covenant Logistics Group Inc 20260108 0 24.47 25.46 24.45 25.17 128388 25.1089 up up correct
CVLT.US Commvault Systems Inc 20260108 0 127.55 127.55 122.89 124.14 552122 124.14 down down correct
CVRX.US CVRx Inc. Common Stock 20260108 0 8.3 8.65 8.29 8.45 197489 8.45 up up correct
CVV.US CVD Equipment Corporation 20260108 0 3.99 4.141 3.9701 4.01 71506 4.01 up up correct
CWBC.US Community West Bancshares 20260108 0 22.35 22.86 22.35 22.65 108100 22.5428 up up correct
CWCO.US Consolidated Water Co. Ltd 20260108 0 34.78 35.84 34.78 35.6 35405 35.6 up up correct
CWST.US Casella Waste Systems Inc 20260108 0 100.25 100.79 98.98 99.69 982968 99.69 down down correct
CXDO.US Crexendo Inc 20260108 0 6.58 6.68 6.5601 6.57 43672 6.57 down up incorrect
CYBR.US CyberArk Software Ltd 20260108 0 466.92 466.92 456.68 460.93 820881 460.93 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260108 0 1.65 1.99 1.64 1.93 887400 1.93 up up correct
CYPS.US Cyclo3pss Corporation 20260108 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20260108 0 10.55 10.69 10.39 10.5 332500 10.5 down down correct
CYTK.US Cytokinetics Incorporated 20260108 0 65.35 65.9 62.05 63.32 1497100 63.32 down up incorrect
CZNC.US Citizens & Northern Corporation 20260108 0 19.88 20.5 19.88 20.41 32849 20.1589 up up correct
CZR.US Caesars Entertainment Inc 20260108 0 23.42 25.485 23.4 25.07 8910000 25.07 up up correct
CZWI.US Citizens Community Bancorp Inc 20260108 0 17.47 18.61 17.47 18.32 133732 18.2193 up down incorrect
DAKT.US Daktronics Inc 20260108 0 20.56 20.68 20.28 20.64 324723 20.64 up down incorrect
DARE.US Daré Bioscience Inc 20260108 0 1.97 2.07 1.97 2.07 125198 2.07 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260108 0 9.51 9.7112 9.15 9.25 1480072 9.25 down down correct
DBGI.US Digital Brands Group Inc 20260108 0 16.25 17.5 15.01 17.13 292000 17.13 up up correct
DBVT.US DBV Technologies S.A 20260108 0 17.94 18.03 16.8 17 369269 17 down down correct
DBX.US Dropbox Inc 20260108 0 27.29 27.48 27.01 27.46 2870286 27.46 up down incorrect
DCBO.US Docebo Inc 20260108 0 22.21 22.325 21.97 22.01 44910 22.01 down up incorrect
DCGO.US DocGo Inc 20260108 0 0.9018 0.93 0.9015 0.9051 473507 0.9051 up down incorrect
DCOM.US Dime Community Bancshares Inc 20260108 0 29.36 30.38 29.22 30.03 327300 29.7888 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20260108 0 18.37 18.47 18.288 18.38 4800 18.0534 up up correct
DCTH.US Delcath Systems Inc 20260108 0 10.51 10.52 10.195 10.21 530200 10.21 down down correct
DDOG.US Datadog Inc 20260108 0 139.99 140.52 130.55 130.68 5476888 130.68 down down correct
DENN.US Denny's Corporation 20260108 0 6.23 6.24 6.23 6.24 432605 6.24 up up correct
DFH.US Dream Finders Homes Inc 20260108 0 16.68 17.97 16.68 17.64 640483 17.64 up up correct
DGICA.US Donegal Group Inc 20260108 0 19.78 20.3 19.78 20.2 112249 20.0054 up up correct
DGICB.US Donegal Group Inc 20260108 0 17.88 17.88 17.7122 17.7122 570 17.5382 down down correct
DGII.US Digi International Inc 20260108 0 42.48 43.02 42.28 42.37 259378 42.37 down up incorrect
DGLY.US Digital Ally Inc 20260108 0 2.59 3.1 2.3 2.84 593714 2.84 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260108 0 2.55 2.655 2.545 2.57 257021 2.57 up down incorrect
DHC.US Diversified Healthcare Trust 20260108 0 5.31 5.415 5.295 5.4 1066317 5.3905 up up correct
DHCNI.US DHCNI 20260108 0 16.68 16.9 16.64 16.64 7000 16.3003 down down correct
DHCNL.US Diversified Healthcare Trust 20260108 0 17.72 17.835 17.648 17.81 5776 17.4354 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260108 0 170.72 170.95 170.11 170.48 20193 170.48 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260108 0 5.81 5.98 5.5957 5.81 133190 5.81
DIOD.US Diodes Incorporated 20260108 0 53.22 55.33 53.18 54.92 254500 54.92 up up correct
DJCO.US Daily Journal Corporation 20260108 0 572.56 584.7 560.39 582.2 103272 582.2 up up correct
DKNG.US DraftKings Inc 20260108 0 34.56 36.75 34.05 35.98 12425000 35.98 up up correct
DLHC.US DLH Holdings Corp 20260108 0 5.5 5.57 5.5 5.5 9666 5.5
DLO.US DLocal Limited Class A Common Shares 20260108 0 14.92 15.1 14.58 14.59 1155959 14.59 down down correct
DLPN.US Dolphin Entertainment Inc 20260108 0 1.59 1.64 1.59 1.6 40196 1.6 up up correct
DLTH.US Duluth Holdings Inc 20260108 0 2.24 2.3699 2.24 2.35 74617 2.35 up up correct
DLTR.US Dollar Tree Inc 20260108 0 131.48 133.1 131 131.61 3170694 131.61 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260108 0 8.4 8.6399 8.3 8.35 115163 8.35 down down correct
DMLP.US Dorchester Minerals L.P 20260108 0 22.38 22.98 22.26 22.9 142210 22.2187 up up correct
DMRC.US Digimarc Corporation 20260108 0 6.83 6.905 6.5228 6.6 207385 6.6 down down correct
DNLI.US Denali Therapeutics Inc 20260108 0 16.98 17.57 16.64 17.07 1757427 17.07 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260108 0 4.24 4.4 4.2 4.27 2230362 4.27 up down incorrect
DOCU.US DocuSign Inc 20260108 0 69.25 69.88 67.4 69.8 3104086 69.8 up down incorrect
DOGZ.US Dogness (International) Corporation 20260108 0 10.96 11.185 10.8 10.9 640844 10.9 down up incorrect
DOMO.US Domo Inc 20260108 0 8.53 8.53 8.115 8.15 842928 8.15 down down correct
DOOO.US BRP Inc 20260108 0 72.33 74.125 71.01 73.37 162378 73.37 up up correct
DORM.US Dorman Products Inc 20260108 0 123.71 129.205 123.545 128.33 127534 128.33 up up correct
DOX.US Amdocs Limited 20260108 0 82.33 84.125 82.33 84.07 890763 84.07 up up correct
DOYU.US DouYu International Holdings Limited 20260108 0 6.84 6.968 6.79 6.85 33600 6.85 up up correct
DPRO.US Draganfly Inc. Common Shares 20260108 0 8.94 9.63 8.9 9.37 3815091 9.37 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260108 0 30.85 31.58 30.85 31.451 2500 28.6924 up down incorrect
DRIO.US DarioHealth Corp 20260108 0 12.03 13.17 12.03 12.9 27600 12.9 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260108 0 2.2 2.21 2.1 2.14 63000 2.14 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260108 0 0.0216 0.0216 0.0216 0.0216 3902 0.0216
DRVN.US Driven Brands Holdings Inc 20260108 0 14.61 15.46 14.535 15.34 669632 15.34 up up correct
DSGN.US Design Therapeutics Inc 20260108 0 9.84 9.915 8.87 9.18 245764 9.18 down down correct
DSGX.US The Descartes Systems Group Inc 20260108 0 85.02 86.255 84.22 85.61 352452 85.61 up up correct
DSP.US Viant Technology Inc 20260108 0 11.77 11.77 11.5501 11.62 100609 11.62 down down correct
DSWL.US Deswell Industries Inc 20260108 0 3.46 3.48 3.41 3.46 2118 3.46
DTIL.US Precision BioSciences Inc 20260108 0 4.34 4.3696 3.98 4.03 251503 4.03 down down correct
DTSS.US Datasea Inc 20260108 0 0.86 0.86 0.79 0.83 34317 0.83 down up incorrect
DTST.US Data Storage Corporation 20260108 0 5.09 5.12 5.08 5.12 44900 5.12 up down incorrect
DTSTW.US Data Storage Corporation 20260108 0 0.195 0.213 0.1644 0.21 44149 0.21 up down incorrect
DUO.US Fangdd Network Group Ltd 20260108 0 1.53 1.58 1.51 1.55 49400 1.55 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260108 0 172 174.51 169.63 173.87 1547700 173.87 up up correct
DUOT.US Duos Technologies Group Inc 20260108 0 10.19 10.42 9.82 10.06 150668 10.06 down down correct
DVAX.US Dynavax Technologies Corporation 20260108 0 15.42 15.43 15.4 15.41 4676762 15.41 down down correct
DWSN.US Dawson Geophysical Company 20260108 0 1.73 1.77 1.7 1.7 24000 1.7 down down correct
DXCM.US DexCom Inc 20260108 0 69.33 69.84 67.3 68.43 4564600 68.43 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260108 0 0.92 0.9564 0.889 0.92 57580 0.92
DXPE.US DXP Enterprises Inc 20260108 0 104.89 110.51 104.89 110.04 108600 110.04 up up correct
DXYN.US The Dixie Group Inc 20260108 0 0.4798 0.4798 0.4049 0.4049 29089 0.4049 down down correct
DYAI.US Dyadic International Inc 20260108 0 0.9698 0.9745 0.9246 0.9682 52027 0.9682 down down correct
DYN.US Dyne Therapeutics Inc 20260108 0 18.94 19 17.98 18.26 1692295 18.26 down down correct
DYNT.US Dynatronics Corporation 20260108 0 0.0431 0.0431 0.0431 0.0431 121 0.0431
EA.US Electronic Arts Inc 20260108 0 204.33 204.45 204.2 204.22 1548100 204.027 down down correct
EBAY.US eBay Inc 20260108 0 90.33 92.1 90.19 90.88 3454900 90.5772 up up correct
EBC.US Eastern Bankshares Inc 20260108 0 19.27 19.955 19.27 19.43 1890400 19.2999 up up correct
EBET.US Esports Technologies Inc 20260108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260108 0 19.46 20.32 19.46 20.18 31737 20.0509 up up correct
EBON.US Ebang International Holdings Inc 20260108 0 3.52 3.6 3.5 3.505 3300 3.505 down down correct
ECOR.US electroCore Inc 20260108 0 4.647 5.15 4.647 5.03 30100 5.03 up up correct
ECPG.US Encore Capital Group Inc 20260108 0 56.19 57.07 56.02 56.32 114833 56.32 up up correct
EDAP.US EDAP TMS S.A 20260108 0 3.87 4 3.65 3.79 55258 3.79 down down correct
EDIT.US Editas Medicine Inc 20260108 0 2.15 2.15 2.07 2.14 1234344 2.14 down down correct
EDRY.US EuroDry Ltd 20260108 0 12.49 12.9 12.3 12.89 7164 12.89 up up correct
EDSA.US Edesa Biotech Inc 20260108 0 1.56 1.56 1.51 1.51 21400 1.51 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260108 0 1 1.01 0.973 1.01 32920 1.01 up up correct
EDUC.US Educational Development Corporation 20260108 0 1.35 1.43 1.35 1.43 41400 1.43 up up correct
EEFT.US Euronet Worldwide Inc 20260108 0 72.99 75.215 72.38 74.43 833749 74.43 up up correct
EEIQ.US Elite Education Group International Limited 20260108 0 0.2981 0.3229 0.2905 0.314 20453 5.024 up up correct
EFOI.US Energy Focus Inc 20260108 0 2.231 2.24 2.2 2.2 8308 2.2 down down correct
EFSC.US Enterprise Financial Services Corp 20260108 0 54.12 56.25 53.98 55.86 138077 55.518 up up correct
EFTR.US Effector Therapeutics Inc 20260108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260108 0 10.9 11.31 10.76 11.13 247271 11.13 up up correct
EGBN.US Eagle Bancorp Inc 20260108 0 20.91 22.41 20.91 21.95 379100 21.9418 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20260108 0 29.53 29.53 29.495 29.495 400 29.495 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20260108 0 0.38 0.38 0.38 0.38 9300 0.38
EH.US EHang Holdings Limited 20260108 0 14.23 14.54 13.8 14.1 819996 14.1 down up incorrect
EHTH.US eHealth Inc 20260108 0 4.05 4.27 4.05 4.11 177245 4.11 up up correct
EIOAX.US EIOAX 20260108 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260108 0 8.29 8.29 8.29 8.29 0 8.29
EJH.US E 20260108 0 0.751 0.7955 0.7355 0.736 71124 0.736 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260108 0 8.75 9.12 8.06 8.19 355890 8.19 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260108 0 1.7 1.75 1.68 1.73 592700 1.73 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260108 0 4.35 4.35 4.35 4.35 219 4.35
ELTK.US Eltek Ltd 20260108 0 8.72 8.9 8.67 8.9 4300 8.9 up up correct
ELYS.US Elys Game Technology Corp 20260108 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EM.US Smart Share Global Limited 20260108 0 1.15 1.152 1.13 1.13 106099 1.13 down down correct
EML.US The Eastern Company 20260108 0 18.11 19.0599 18.11 18.3 30455 18.1926 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260108 0 0.82 0.86 0.805 0.838 180300 0.838 up up correct
ENPH.US Enphase Energy Inc 20260108 0 34.26 36.24 34.12 35.43 7969400 35.43 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260108 0 1.1 1.12 1.025 1.06 131200 1.06 down down correct
ENSG.US The Ensign Group Inc 20260108 0 177.95 180.16 174.76 176.21 208200 176.21 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260108 0 13.76 13.82 13.24 13.44 229755 13.44 down down correct
ENTG.US Entegris Inc 20260108 0 97.08 100.48 96 99.85 2758411 99.7671 up up correct
ENTX.US Entera Bio Ltd 20260108 0 1.61 1.755 1.6 1.74 395593 1.74 up up correct
ENVB.US Enveric Biosciences Inc 20260108 0 4.15 4.29 4.08 4.08 25535 4.08 down down correct
ENVX.US Enovix Corporation 20260108 0 8.12 8.45 7.89 7.91 5377700 7.91 down down correct
EOLS.US Evolus Inc 20260108 0 5.63 5.76 5.61 5.74 992917 5.74 up up correct
EOSE.US Eos Energy Enterprises Inc 20260108 0 13.91 14.73 13.75 14.02 14029200 14.02 up up correct
EPSN.US Epsilon Energy Ltd 20260108 0 4.3 4.445 4.27 4.37 181542 4.3221 up up correct
EQ.US Equillium Inc 20260108 0 1.29 1.31 1.12 1.13 850877 1.13 down down correct
EQBK.US Equity Bancshares Inc 20260108 0 45.09 46.99 45.09 46.69 72900 46.69 up up correct
EQIX.US Equinix Inc. (REIT) 20260108 0 769.75 783.88 767.53 781.88 408400 777.6416 up up correct
ERAS.US Erasca Inc. Common Stock 20260108 0 4.354 6.46 4.34 5.81 19186300 5.81 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260108 0 9.57 9.59 9.34 9.36 14840300 9.36 down down correct
ERIE.US Erie Indemnity Company 20260108 0 280.18 288.37 280.18 285.36 100414 285.36 up up correct
ERII.US Energy Recovery Inc 20260108 0 14 14.465 13.98 14.44 215996 14.44 up up correct
ESCA.US Escalade Incorporated 20260108 0 13.97 14.25 13.97 14.1 19040 14.1 up up correct
ESEA.US Euroseas Ltd 20260108 0 55.77 56.22 53.56 54.95 51764 54.322 down down correct
ESLT.US Elbit Systems Ltd 20260108 0 660.45 681.2 660.35 674.63 169000 674.63 up up correct
ESPR.US Esperion Therapeutics Inc 20260108 0 3.86 4.175 3.82 3.91 11072980 3.91 up up correct
ESQ.US Esquire Financial Holdings Inc 20260108 0 107.58 111.4 107.58 110.73 60513 110.522 up up correct
ESSC.US East Stone Acquisition Corporation 20260108 0 26.605 26.9 26.605 26.89 12900 26.89 up up correct
ESTA.US Establishment Labs Holdings Inc 20260108 0 69.36 73.17 69.11 72.92 405293 72.92 up up correct
ETON.US Eton Pharmaceuticals Inc 20260108 0 16.49 17 16.4119 16.52 294242 16.52 up up correct
ETSY.US Etsy Inc 20260108 0 60.51 62.32 60.3973 61.23 2778137 61.23 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260108 0 12.13 12.45 12.01 12.07 145979 12.07 down up incorrect
EVER.US EverQuote Inc 20260108 0 25.06 25.76 24.99 25.42 293435 25.42 up down incorrect
EVFM.US Evofem Biosciences Inc 20260108 0 0.009 0.009 0.009 0.009 89200 0.009
EVGN.US Evogene Ltd 20260108 0 1.13 1.15 1.09 1.105 29251 1.105 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260108 0 3.1 3.215 3.09 3.12 2638558 3.12 up up correct
EVGOW.US EVgo Equity Warrants 20260108 0 0.074 0.078 0.074 0.074 4900 0.074
EVLO.US Evelo Biosciences Inc 20260108 0 0.0005 0.0005 0.0005 0.0005 2501 0.0005
EVLV.US Newhold Investment Corp 20260108 0 7.06 7.1975 7.02 7.13 1630851 7.13 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260108 0 0.2967 0.2967 0.2967 0.2967 337 0.2967
EVOL.US Evolving Systems Inc 20260108 0 0.43 0.43 0.43 0.43 9500 0.43
EWBC.US East West Bancorp Inc 20260108 0 116.48 119.68 116.005 118.84 618123 118.0092 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260108 0 3.99 4.03 3.895 3.97 258342 3.97 down down correct
EWTX.US Edgewise Therapeutics Inc 20260108 0 24.78 25.095 23.7398 24.97 707773 24.97 up up correct
EXAS.US Exact Sciences Corporation 20260108 0 101.64 101.79 101.64 101.78 2928172 101.78 up up correct
EXC.US Exelon Corporation 20260108 0 42.9 43.77 42.86 43.45 5784800 43.0811 up up correct
EXEL.US Exelixis Inc 20260108 0 45.37 45.84 43.28 44.15 2728794 44.15 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260108 0 1.45 1.4699 1.42 1.42 373183 1.42 down down correct
EXLS.US ExlService Holdings Inc 20260108 0 42.73 43.165 42.615 42.69 858473 42.69 down down correct
EXPD.US Expeditors International of Washington Inc 20260108 0 156.13 158.91 155.94 158.15 1200500 158.15 up up correct
EXPE.US Expedia Group Inc 20260108 0 297.22 302.35 295 301.31 1651900 300.6577 up up correct
EXPI.US eXp World Holdings Inc 20260108 0 9.29 9.62 9.16 9.58 944200 9.5062 up down incorrect
EXPO.US Exponent Inc 20260108 0 72.95 75.52 72.91 75.02 301500 74.7071 up down incorrect
EXTR.US Extreme Networks Inc 20260108 0 16.01 16.17 15.71 15.85 1375125 15.85 down up incorrect
EYE.US National Vision Holdings Inc 20260108 0 26.3 27.185 26.09 26.69 723931 26.69 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260108 0 35.7696 35.7696 35.755 35.755 258 35.4768 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260108 0 17.5 17.74 16.94 17.08 746893 17.08 down down correct
EZGO.US EZGO Technologies Ltd 20260108 0 1.877 1.953 1.81 1.92 68400 1.92 up up correct
EZPW.US EZCORP Inc 20260108 0 21.23 21.74 21.22 21.46 481583 21.46 up up correct
FA.US First Advantage Corporation Common Stock 20260108 0 15.02 15.91 14.94 15.71 544217 15.71 up up correct
FAMI.US Farmmi Inc 20260108 0 1.23 1.4 1.23 1.29 3400 1.29 up up correct
FANG.US Diamondback Energy Inc 20260108 0 140.75 149.8 140.75 147.66 2496800 146.7826 up up correct
FARM.US Farmer Bros. Co 20260108 0 1.58 1.5911 1.56 1.59 31835 1.59 up up correct
FAST.US Fastenal Company 20260108 0 40.42 42.21 40.25 41.8 8051000 41.57 up up correct
FAT.US FAT Brands Inc 20260108 0 0.405 0.41 0.365 0.373 134653 0.373 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260108 0 1.32 1.33 1.21 1.33 4104 1.33 up up correct
FATBP.US FAT Brands Inc 20260108 0 0.8 0.952 0.755 0.87 111500 0.87 up up correct
FATE.US Fate Therapeutics Inc 20260108 0 1.11 1.115 1.04 1.06 1480835 1.06 down down correct
FB.US Meta Platforms Inc. 20260108 0 42.39 42.44 42.39 42.44 200 42.44 up up correct
FBIO.US Fortress Biotech Inc 20260108 0 4.27 4.47 4.17 4.38 859600 4.38 up up correct
FBIOP.US Fortress Biotech Inc 20260108 0 10.091 10.275 9.655 10.1 7600 10.1 up up correct
FBIZ.US First Business Financial Services Inc 20260108 0 53.94 55.805 53.94 55.52 21487 55.1985 up down incorrect
FBNC.US First Bancorp 20260108 0 52.24 54.15 52.24 53.78 229266 53.78 up down incorrect
FBRT.US PE 20260108 0 21.18 21.5 21.15 21.38 20367 21.38 up down incorrect
FBRX.US Forte Biosciences Inc 20260108 0 26.07 27.5 23.72 24.18 113292 24.18 down down correct
FCAP.US First Capital Inc 20260108 0 53.05 54.255 51.93 52.53 8919 52.1839 down down correct
FCBC.US First Community Bankshares Inc 20260108 0 32.07 33.65 32.07 33.61 54406 33.3486 up up correct
FCCO.US First Community Corporation 20260108 0 29.47 30.175 29.31 29.99 61247 29.8343 up up correct
FCEL.US FuelCell Energy Inc 20260108 0 7.96 8.22 7.76 7.8 1938300 7.8 down down correct
FCFS.US FirstCash Inc 20260108 0 164.99 168.3565 163.17 165.27 219695 164.8925 up up correct
FCNCA.US First Citizens BancShares Inc 20260108 0 2158.1799 2204.3899 2158.1799 2177.72 63100 2175.4347 up up correct
FCNCP.US First Citizens BancShares Inc 20260108 0 20.43 20.59 20.43 20.44 15000 20.1292 up up correct
FCREX.US FCREX 20260108 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260108 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260108 0 11.94 11.94 11.94 11.94 0 11.7749
FCUV.US Focus Universal Inc. Common Stock 20260108 0 0.89 0.93 0.88 0.89 15310 8.9
FDBC.US Fidelity D & D Bancorp Inc 20260108 0 42.19 43.48 42.03 43.48 5993 43.0744 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260108 0 7.7 7.715 7.2 7.3 973355 7.3 down down correct
FDUS.US Fidus Investment Corporation 20260108 0 19.16 19.86 19.16 19.82 265541 19.82 up up correct
FECAX.US FECAX 20260108 0 22.49 22.49 22.49 22.49 0 22.1517
FEIM.US Frequency Electronics Inc 20260108 0 56.33 59.38 56 57.3 192618 57.3 up up correct
FELE.US Franklin Electric Co. Inc 20260108 0 97.78 100.73 97.5501 100.49 261423 100.2204 up up correct
FEMY.US Femasys Inc. Common Stock 20260108 0 0.63 0.64 0.585 0.591 587900 0.591 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260108 0 7.37 7.895 7.37 7.58 75373 7.58 up up correct
FFBC.US First Financial Bancorp 20260108 0 25.27 26.28 25.27 26.09 676270 25.8576 up up correct
FFBW.US FFBW Inc 20260108 0 15.041 15.041 15.041 15.041 0 15.041
FFIC.US Flushing Financial Corporation 20260108 0 14.52 14.94 14.52 14.76 372182 14.5466 up up correct
FFIN.US First Financial Bankshares Inc 20260108 0 30.82 32.33 30.82 32.08 722400 31.8742 up up correct
FFIV.US F5 Networks Inc 20260108 0 266.82 273.08 266.42 269.41 789753 269.41 up up correct
FFWM.US First Foundation Inc 20260108 0 6.15 6.435 6.15 6.31 736100 6.31 up up correct
FGBI.US First Guaranty Bancshares Inc 20260108 0 7.43 7.44 7.11 7.4 31195 7.4 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260108 0 16.925 16.925 16.8 16.916 2900 16.5192 down down correct
FGEN.US FibroGen Inc 20260108 0 9.51 9.7 9.35 9.5 26434 9.5 down down correct
FHB.US First Hawaiian Inc 20260108 0 26.23 27.368 26.16 27.17 2228872 26.8992 up down incorrect
FHN.US PF 20260108 0 17.76 17.9 17.76 17.79 4741 17.79 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20260108 0 5.1793 5.25 5.0201 5.23 173824 5.23 up down incorrect
FIBK.US First Interstate BancSystem Inc 20260108 0 36.69 38.01 36.67 37.52 990757 37.0678 up down incorrect
FINW.US FinWise Bancorp Common Stock 20260108 0 17.47 17.87 17.47 17.61 63232 17.61 up up correct
FISI.US Financial Institutions Inc 20260108 0 31.25 32.39 31.25 32.22 139386 31.8799 up up correct
FISV.US Fiserv Inc 20260108 0 68.19 70.41 68.04 69.5 5567600 69.5 up up correct
FITB.US Fifth Third Bancorp 20260108 0 49.11 50.465 49 49.82 8759276 49.82 up up correct
FITBI.US Fifth Third Bancorp 20260108 0 25.7 25.7 25.6 25.61 30700 25.61 down down correct
FITBO.US Fifth Third Bancorp 20260108 0 19.67 19.7 19.54 19.65 28900 19.65 down down correct
FITBP.US Fifth Third Bancorp 20260108 0 24.52 24.6 24.43 24.5 10100 24.5 down down correct
FIVE.US Five Below Inc 20260108 0 200.44 202.75 197.79 198.01 1335207 198.01 down down correct
FIVN.US Five9 Inc 20260108 0 19.91 20.015 19.41 19.9 1747244 19.9 down down correct
FIZZ.US National Beverage Corp 20260108 0 31.8 33.05 31.78 32.94 308846 32.94 up up correct
FKWL.US Franklin Wireless Corp 20260108 0 4.12 4.37 4.1 4.32 22800 4.32 up up correct
FLEX.US Flex Ltd 20260108 0 61.38 61.38 59.13 60.38 4301322 60.38 down down correct
FLGC.US Flora Growth Corp 20260108 0 7.03 7.3853 7.03 7.06 4612 7.06 up up correct
FLGT.US Fulgent Genetics Inc 20260108 0 27.99 28.3 27.74 27.89 235400 27.89 down down correct
FLL.US Full House Resorts Inc 20260108 0 2.54 2.62 2.53 2.55 54107 2.55 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260108 0 20.775 22 20.5 21.18 5537900 21.18 up up correct
FLNT.US Fluent Inc 20260108 0 3.23 3.23 2.81 2.93 53348 2.93 down down correct
FLUX.US Flux Power Holdings Inc 20260108 0 1.575 1.61 1.53 1.59 141900 1.59 up up correct
FLWS.US 1 20260108 0 4.26 4.435 4.22 4.35 411036 4.35 up up correct
FLXN.US Flexion Therapeutics Inc 20260108 0 25.46 25.52 25.46 25.495 1900 25.3811 up up correct
FLXS.US Flexsteel Industries Inc 20260108 0 38.94 41.3899 38.86 41.03 26694 41.03 up down incorrect
FLYW.US Flywire Corporation 20260108 0 14.77 14.97 14.3298 14.46 1413475 14.46 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260108 0 23.95 25.285 23.95 25.16 34492 25.16 up down incorrect
FMBH.US First Mid Bancshares Inc 20260108 0 38.89 40.48 38.89 40.095 110729 39.863 up down incorrect
FMNB.US Farmers National Banc Corp 20260108 0 13.13 13.565 13.13 13.45 209274 13.2809 up up correct
FNCH.US Finch Therapeutics Group Inc 20260108 0 13.73 13.75 13.73 13.75 400 13.75 up up correct
FNKO.US Funko Inc 20260108 0 3.45 3.99 3.43 3.91 2483278 3.91 up up correct
FNLC.US The First Bancorp Inc 20260108 0 25.89 26.74 25.89 26.61 16037 26.61 up up correct
FNWB.US First Northwest Bancorp 20260108 0 9.5 9.8 9.47 9.72 20635 9.72 up up correct
FNWD.US Finward Bancorp Common Stock 20260108 0 33.61 35.39 33.61 35.23 11071 35.23 up up correct
FOLD.US Amicus Therapeutics Inc 20260108 0 14.32 14.32 14.26 14.28 17710510 14.28 down down correct
FONR.US FONAR Corporation 20260108 0 18.53 18.57 18.53 18.56 83900 18.56 up up correct
FORA.US Forian Inc 20260108 0 2.12 2.125 2.11 2.12 34723 2.12
FORM.US FormFactor Inc 20260108 0 62.38 64.605 60.83 64.52 1007741 64.52 up down incorrect
FORR.US Forrester Research Inc 20260108 0 8.16 8.42 8.075 8.32 103209 8.32 up up correct
FOSL.US Fossil Group Inc 20260108 0 3.64 3.88 3.57 3.83 650121 3.83 up down incorrect
FOX.US Fox Corporation 20260108 0 67.11 68.115 67.1 67.55 986300 67.1889 up down incorrect
FOXA.US Fox Corporation 20260108 0 74.72 76.005 74.675 75.69 2625000 75.3205 up up correct
FOXF.US Fox Factory Holding Corp 20260108 0 18.08 19 18.08 18.54 527138 18.54 up up correct
FRAF.US Franklin Financial Services Corporation 20260108 0 50 53.6 49.91 53.31 222300 52.9382 up up correct
FRBA.US First Bank 20260108 0 16.2 16.95 16.2 16.75 90883 16.6617 up up correct
FRHC.US Freedom Holding Corp 20260108 0 134.24 138.24 133.32 135.91 107800 135.91 up up correct
FRME.US First Merchants Corporation 20260108 0 37.6 39.03 37.59 38.69 318244 38.3287 up up correct
FROG.US JFrog Ltd 20260108 0 62.47 62.85 58.538 60.08 1598400 60.08 down down correct
FROPX.US FROPX 20260108 0 16.03 16.03 16.03 16.03 0 15.6335
FRPH.US FRP Holdings Inc 20260108 0 23.2 23.6224 23.2 23.45 52431 23.45 up up correct
FRPT.US Freshpet Inc 20260108 0 61.43 63.59 60.384 61.93 754676 61.93 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260108 0 11.85 11.909 11.52 11.74 3499764 11.74 down down correct
FRST.US Primis Financial Corp 20260108 0 13.01 13.48 13.01 13.42 38543 13.3242 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260108 0 1.4 1.44 1.3857 1.43 26955 4.29 up up correct
FSBC.US Five Star Bancorp 20260108 0 36.17 37.41 36.17 37.23 58322 36.9951 up up correct
FSBW.US FS Bancorp Inc 20260108 0 41.7 41.9 41.7 41.84 4994 41.5585 up up correct
FSEA.US First Seacoast Bancorp 20260108 0 12.7 12.7 12.7 12.7 0 12.7
FSFG.US First Savings Financial Group Inc 20260108 0 32.25 33.06 32.225 32.67 22659 32.67 up up correct
FSLR.US First Solar Inc 20260108 0 239.66 247.25 238.52 246.26 2301263 246.26 up up correct
FSTR.US L.B. Foster Company 20260108 0 27.4 29.41 27.4 28.43 26817 28.43 up up correct
FSV.US FirstService Corporation 20260108 0 154.28 156.68 153.17 156.28 148726 156.28 up up correct
FTCI.US FTC Solar Inc 20260108 0 12.18 12.7 12.16 12.21 70197 12.21 up up correct
FTDR.US Frontdoor Inc 20260108 0 57.89 60.58 57.705 60.28 456541 60.28 up up correct
FTEK.US Fuel Tech Inc 20260108 0 1.62 1.655 1.59 1.62 72976 1.62
FTFT.US Future FinTech Group Inc 20260108 0 0.84 0.84 0.73 0.75 25950 3 down down correct
FTHM.US Fathom Holdings Inc 20260108 0 1.16 1.39 1.16 1.3 924130 1.3 up up correct
FTNT.US Fortinet Inc 20260108 0 79.54 79.54 77.755 78.05 6441706 78.05 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260108 0 8.68 8.69 8.65 8.665 12100 8.6066 down down correct
FULC.US Fulcrum Therapeutics Inc 20260108 0 9.98 10.47 9.915 10.11 927500 10.11 up up correct
FULT.US Fulton Financial Corporation 20260108 0 19.48 20.12 19.48 19.89 1799919 19.89 up up correct
FULTP.US Fulton Financial Corporation 20260108 0 18.648 18.8 18.55 18.56 12700 18.56 down down correct
FUNC.US First United Corporation 20260108 0 36.85 38 36.73 37.85 60440 37.6007 up up correct
FUND.US Sprott Focus Trust Inc 20260108 0 8.74 8.88 8.74 8.88 19400 8.7575 up up correct
FUSB.US First US Bancshares Inc 20260108 0 13.75 13.97 13.71 13.97 1006 13.9048 up up correct
FUTU.US Futu Holdings Limited 20260108 0 176.5 181.305 176.5 180.08 593152 180.08 up up correct
FVCB.US FVCBankcorp Inc 20260108 0 13.6 14.12 13.6 13.98 35621 13.9237 up up correct
FWONA.US Formula One Group 20260108 0 84.87 85.27 83.24 83.24 214700 83.24 down down correct
FWONK.US Formula One Group 20260108 0 92.25 93.25 91.35 91.4 1447400 91.4 down down correct
FWRD.US Forward Air Corporation 20260108 0 26.01 26.5 25.95 26.25 437018 26.25 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260108 0 15.13 15.715 15 15.43 1582193 15.43 up up correct
FXNC.US First National Corporation 20260108 0 24.62 25.725 24.6 25.56 32154 25.4006 up up correct
FYBR.US Frontier Communications Parent Inc 20260108 0 38.2 38.235 38.115 38.16 7045200 38.16 down down correct
GABC.US German American Bancorp Inc 20260108 0 39.12 40.775 39.12 40.62 191108 40.3345 up up correct
GAIA.US Gaia Inc 20260108 0 3.5 3.555 3.37 3.5 116974 3.5
GAIN.US Gladstone Investment Corporation 20260108 0 13.8 14.01 13.77 13.98 187500 13.8192 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260108 0 25.17 25.23 25.165 25.23 3302 25.23 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260108 0 23.924 23.99 23.87 23.87 1600 23.87 down up incorrect
GALT.US Galectin Therapeutics Inc 20260108 0 3.52 3.55 3.18 3.2 657800 3.2 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260108 0 5.24 5.3399 5.1614 5.29 305797 5.29 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260108 0 0.468 0.488 0.464 0.471 432700 0.471 up up correct
GANX.US Gain Therapeutics Inc 20260108 0 2.44 2.53 2.36 2.44 833653 2.44
GASS.US StealthGas Inc 20260108 0 7.68 7.84 7.54 7.82 130503 7.82 up up correct
GBCI.US Glacier Bancorp Inc 20260108 0 46.16 48.15 46.16 47.47 735800 47.47 up down incorrect
GBDC.US Golub Capital BDC Inc 20260108 0 13.48 13.9 13.47 13.81 1866900 13.4343 up down incorrect
GBIO.US Generation Bio Co 20260108 0 5.51 5.51 5.36 5.51 42957 5.51
GBLI.US Global Indemnity Group LLC 20260108 0 27.57 27.82 27.57 27.82 2700 27.82 up down incorrect
GBNY.US Generations Bancorp NY Inc 20260108 0 17.781 17.93 17.65 17.65 6300 17.65 down down correct
GCBC.US Greene County Bancorp Inc 20260108 0 21.6 22.6589 21.6 22.25 17059 22.1556 up up correct
GCMG.US GCM Grosvenor Inc 20260108 0 11.57 11.6 11.36 11.6 467200 11.4798 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260108 0 22.37 22.37 22.37 22.37 0 22.37
GDEN.US Golden Entertainment Inc 20260108 0 26.88 27.6612 26.88 27.26 471611 27.26 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260108 0 15 15 15 15 0 15
GDEVW.US Nexters Inc. Warrant 20260108 0 0.0179 0.018 0.0153 0.0175 46212 0.0175 down down correct
GDRX.US GoodRx Holdings Inc 20260108 0 2.85 2.85 2.76 2.79 1688791 2.79 down down correct
GDS.US GDS Holdings Limited 20260108 0 39.09 42.47 38.8 41.75 5589045 41.75 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260108 0 9.93 10.18 9.705 9.86 959907 9.86 down down correct
GECC.US Great Elm Capital Corporation 20260108 0 6.93 7.02 6.8 6.96 41223 6.96 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260108 0 25.01 25.01 25.01 25.01 0 24.6469
GEG.US Great Elm Group Inc 20260108 0 2.49 2.49 2.39 2.45 2500 2.45 down up incorrect
GENC.US Gencor Industries Inc 20260108 0 13.12 13.86 13.12 13.84 33362 13.84 up up correct
GEOS.US Geospace Technologies Corporation 20260108 0 18.67 20.42 18.15 20.3 235402 20.3 up up correct
GERN.US Geron Corporation 20260108 0 1.35 1.4 1.32 1.37 8779722 1.37 up down incorrect
GEVO.US Gevo Inc 20260108 0 1.99 2.08 1.98 1.99 4118801 1.99
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260108 0 0.673 0.7 0.657 0.68 332500 0.68 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260108 0 0.14 0.1543 0.1399 0.14 1214 0.14
GFS.US GlobalFoundries Inc. Ordinary Shares 20260108 0 39.92 40.03 38.68 38.91 2300179 38.91 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260108 0 53.87 56.81 52.88 56.32 1109300 55.9779 up up correct
GH.US Guardant Health Inc 20260108 0 109.01 111.5 106.42 108.74 1801101 108.74 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260108 0 17.65 17.65 15.52 15.55 727622 15.55 down down correct
GIFI.US Gulf Island Fabrication Inc 20260108 0 11.95 11.97 11.94 11.94 316543 11.94 down down correct
GIGGU.US GigCapital4 Inc 20260108 0 11.101 11.101 11.101 11.101 0 11.101
GIGGW.US GigCapital4 Inc 20260108 0 0.57 0.72 0.55 0.6701 64754 0.6701 up up correct
GIGM.US GigaMedia Limited 20260108 0 1.46 1.63 1.46 1.5 24197 1.5 up up correct
GIII.US G 20260108 0 29.45 30.5 29.17 30.31 419642 30.31 up up correct
GILD.US Gilead Sciences Inc 20260108 0 124.08 125.11 119.93 120.67 6717800 119.9886 down down correct
GILT.US Gilat Satellite Networks Ltd 20260108 0 14.77 15.25 14.76 15.01 830400 15.01 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260108 0 0.776 0.776 0.721 0.7415 101814 0.7415 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260108 0 0.06 0.06 0.06 0.06 100 0.06
GIREX.US Griffin Institutional Access Real Estate 20260108 0 24.18 24.18 24.18 24.18 0 24.18
GLAD.US Gladstone Capital Corporation 20260108 0 20.11 20.935 20.11 20.8 141049 20.4848 up up correct
GLBE.US Global 20260108 0 39.73 40.936 39.19 40.5 1344050 40.5 up up correct
GLBS.US Globus Maritime Limited 20260108 0 1.72 1.73 1.66 1.66 21900 1.66 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260108 0 13.08 13.256 12.98 13.1 453077 13.1 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260108 0 0.855 0.867 0.8342 0.8499 24314 0.8499 down down correct
GLNG.US Golar LNG Limited 20260108 0 38.57 39.61 38.49 39.44 1201600 39.2306 up up correct
GLPG.US Galapagos NV 20260108 0 33.02 33.24 32.885 32.99 102583 32.99 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260108 0 44.73 45.44 44.7 44.82 2360400 44.0971 up up correct
GLRE.US Greenlight Capital Re Ltd 20260108 0 14 14.335 13.89 14.27 88316 14.27 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260108 0 23.71 23.71 23.71 23.71 0 23.71
GLSI.US Greenwich LifeSciences Inc 20260108 0 24.22 24.97 21 22.41 263856 22.41 down down correct
GLTO.US Galecto Inc 20260108 0 20.93 21.56 19.42 20.37 19052 20.37 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260108 0 23.36 25.77 22.77 25.31 3526849 25.31 up down incorrect
GMBL.US Esports Entertainment Group Inc 20260108 0 0.226 0.226 0.226 0.226 200 0.226
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260108 0 0.025 0.025 0.025 0.025 0 0.025
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260108 0 23.11 23.11 23.11 23.11 0 23.11
GNFT.US Genfit SA 20260108 0 6.1 6.1 6.1 6.1 400 6.1
GNLN.US Greenlane Holdings Inc 20260108 0 1.58 1.598 1.53 1.56 22300 1.56 down down correct
GNPX.US Genprex Inc 20260108 0 1.8 2.04 1.77 2 512318 2 up up correct
GNSS.US Genasys Inc 20260108 0 2.16 2.185 2.1001 2.11 89524 2.11 down down correct
GNTX.US Gentex Corporation 20260108 0 24.03 24.845 24 24.68 2378932 24.68 up up correct
GO.US Grocery Outlet Holding Corp 20260108 0 9 9.695 8.96 9.55 2795500 9.55 up up correct
GOCO.US GoHealth Inc 20260108 0 2.25 2.475 2.25 2.36 23202 2.36 up up correct
GOGO.US Gogo Inc 20260108 0 4.7 5.3 4.68 5.08 6429251 5.08 up up correct
GOOD.US Gladstone Commercial Corporation 20260108 0 10.97 11.21 10.93 11.14 419423 10.9488 up up correct
GOODN.US Gladstone Commercial Corporation 20260108 0 22.39 22.902 22.375 22.63 13700 22.3609 up up correct
GOOG.US Alphabet Inc 20260108 0 329.265 330.54 321.99 326.01 21789600 325.7805 down up incorrect
GOOGL.US Alphabet Inc 20260108 0 328.97 330.32 321.5 325.44 31896100 325.2111 down up incorrect
GOSS.US Gossamer Bio Inc 20260108 0 2.35 2.54 2.35 2.5 7132800 2.5 up down incorrect
GOVX.US GeoVax Labs Inc 20260108 0 0.19 0.195 0.184 0.185 129600 4.625 down up incorrect
GP.US GreenPower Motor Company Inc 20260108 0 0.795 0.821 0.775 0.821 29500 0.821 up down incorrect
GPRE.US Green Plains Inc 20260108 0 9.59 10.37 9.49 10.3 1270752 10.3 up up correct
GPRO.US GoPro Inc 20260108 0 1.47 1.54 1.45 1.48 1999644 1.48 up up correct
GRBK.US Green Brick Partners Inc 20260108 0 63.85 67.53 63.85 67.4 205100 67.4 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20260108 0 1.58 1.64 1.57 1.6 57700 1.6 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260108 0 19.35 19.41 19.31 19.32 3100 18.8492 down up incorrect
GRFS.US Grifols S.A 20260108 0 9.49 9.57 9.36 9.49 348397 9.49
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260108 0 24.82 24.82 24.82 24.82 0 24.82
GRIN.US Grindrod Shipping Holdings Ltd 20260108 0 28.83 28.9 28.75 28.899 8600 28.874 up up correct
GRMN.US Garmin Ltd 20260108 0 209 214.23 208.62 213.46 1068200 212.645 up up correct
GRNQ.US Greenpro Capital Corp 20260108 0 1.68 1.75 1.68 1.75 26437 1.75 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260108 0 2.46 2.53 2.46 2.49 102406 2.4762 up down incorrect
GRPN.US Groupon Inc 20260108 0 16.18 16.97 16.06 16.61 990400 16.61 up down incorrect
GRTX.US Galera Therapeutics Inc 20260108 0 0.022 0.022 0.022 0.022 31 0.022
GRVY.US Gravity Co. Ltd 20260108 0 57.8 58.55 57.3 57.51 9326 57.51 down down correct
GRWG.US GrowGeneration Corp 20260108 0 1.57 1.6 1.53 1.59 213212 1.59 up up correct
GSBC.US Great Southern Bancorp Inc 20260108 0 61.36 63.565 61.36 63.38 47874 63.38 up up correct
GSHD.US Goosehead Insurance Inc 20260108 0 74.57 77.82 74.4 74.8 195046 74.8 up up correct
GSIT.US GSI Technology Inc 20260108 0 7.67 8.1628 7.61 7.69 806376 7.69 up up correct
GSM.US Ferroglobe PLC 20260108 0 4.77 4.93 4.7 4.93 681616 4.93 up up correct
GSRDX.US GSRDX 20260108 0 7.3 7.3 7.3 7.3 0 7.3
GSREX.US GSREX 20260108 0 7.3 7.3 7.3 7.3 0 7.3
GSRHX.US GSRHX 20260108 0 7.76 7.76 7.76 7.76 0 7.76
GSRJX.US GSRJX 20260108 0 7.31 7.31 7.31 7.31 0 7.31
GSRQX.US GSRQX 20260108 0 7.46 7.46 7.46 7.46 0 7.46
GT.US The Goodyear Tire & Rubber Company 20260108 0 9.05 9.34 8.94 9.16 6577800 9.16 up up correct
GTBP.US GT Biopharma Inc 20260108 0 0.72 0.721 0.661 0.68 1434600 0.68 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260108 0 0.823 1.07 0.806 1.06 1492800 1.06 up up correct
GTIM.US Good Times Restaurants Inc 20260108 0 1.235 1.25 1.2118 1.23 25022 1.23 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260108 0 36.5 36.65 35.41 35.55 5115000 35.55 down down correct
GTX.US Garrett Motion Inc 20260108 0 17.81 18.19 17.8 18.17 2560200 18.0986 up up correct
GURE.US Gulf Resources Inc 20260108 0 4.06 4.48 3.95 4.25 32917 4.25 up up correct
GWRS.US Global Water Resources Inc 20260108 0 8.37 8.5446 8.37 8.41 70622 8.3633 up up correct
GYRO.US Gyrodyne LLC 20260108 0 9.33 9.33 9.25 9.33 7300 9.33
HAFC.US Hanmi Financial Corporation 20260108 0 27.42 27.99 27.42 27.9 276679 27.6219 up up correct
HAIN.US The Hain Celestial Group Inc 20260108 0 1.17 1.23 1.15 1.21 1161081 1.21 up up correct
HALL.US Hallmark Financial Services Inc 20260108 0 0.077 0.077 0.077 0.077 0 0.077
HALO.US Halozyme Therapeutics Inc 20260108 0 75.18 75.51 72.06 72.13 2868100 72.13 down down correct
HAS.US Hasbro Inc 20260108 0 86.53 89.2 86.45 89.14 2514100 88.5296 up up correct
HBAN.US Huntington Bancshares Incorporated 20260108 0 18.05 18.62 18.01 18.47 29565359 18.47 up up correct
HBANM.US Huntington Bancshares Incorporated 20260108 0 22.52 22.61 22.5 22.5 24200 22.1514 down down correct
HBANP.US Huntington Bancshares Incorporated 20260108 0 17.42 17.54 17.37 17.47 61925 17.47 up up correct
HBCP.US Home Bancorp Inc 20260108 0 58 60.56 58 60.32 28500 60.0234 up up correct
HBIO.US Harvard Bioscience Inc 20260108 0 0.6665 0.6751 0.6504 0.6519 249838 0.6519 down down correct
HBNC.US Horizon Bancorp Inc 20260108 0 16.56 17.335 16.56 17.13 360807 17.13 up down incorrect
HBT.US HBT Financial Inc 20260108 0 25.95 27.015 25.95 26.82 27400 26.611 up down incorrect
HCAT.US Health Catalyst Inc 20260108 0 2.45 2.51 2.44 2.45 442599 2.45
HCKT.US The Hackett Group Inc 20260108 0 19.81 20.31 19.77 20.28 168203 20.28 up down incorrect
HCM.US HUTCHMED (China) Limited 20260108 0 14.76 14.97 14.67 14.77 55600 14.77 up up correct
HCSG.US Healthcare Services Group Inc 20260108 0 19.06 19.415 18.815 19.12 605359 19.12 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260108 0 0.559 0.559 0.513 0.545 20578 32.7 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260108 0 1.279 1.28 1.215 1.22 31429 1.22 down down correct
HDSN.US Hudson Technologies Inc 20260108 0 6.99 7.12 6.99 7.1 275319 7.1 up up correct
HELE.US Helen of Troy Limited 20260108 0 19.3 21.795 18.08 20.575 2524536 20.575 up up correct
HEPS.US D 20260108 0 2.62 2.72 2.5911 2.67 258557 2.67 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260108 0 17.37 17.89 17.37 17.89 5266 17.7575 up up correct
HFFG.US HF Foods Group Inc 20260108 0 2.12 2.21 2.12 2.19 100539 2.19 up up correct
HFWA.US Heritage Financial Corporation 20260108 0 23.74 24.77 23.74 24.55 195302 24.3233 up up correct
HGBL.US Heritage Global Inc 20260108 0 1.25 1.31 1.25 1.28 37800 1.28 up down incorrect
HIFS.US Hingham Institution for Savings 20260108 0 277.7 290.01 273.7 288.25 118121 288.25 up up correct
HIHO.US Highway Holdings Limited 20260108 0 1.32 1.33 1.26 1.26 64423 1.26 down down correct
HIMX.US Himax Technologies Inc 20260108 0 8.28 8.3568 8.1575 8.26 814628 8.26 down up incorrect
HITI.US High Tide Inc. Common Shares 20260108 0 2.67 2.705 2.65 2.68 231652 2.68 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260108 0 3.015 3.18 3 3.15 11767890 3.15 up down incorrect
HLIT.US Harmonic Inc 20260108 0 10.04 10.08 9.5857 9.6 943875 9.6 down down correct
HLMN.US Hillman Solutions Corp 20260108 0 9.38 9.955 9.31 9.71 1594040 9.71 up up correct
HLNE.US Hamilton Lane Incorporated 20260108 0 144.72 146.84 144.13 146.7 409893 146.7 up up correct
HNNA.US Hennessy Advisors Inc 20260108 0 9.81 9.95 9.7 9.95 3158 9.8019 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260108 0 25 25 25 25 0 24.6965
HNRG.US Hallador Energy Company 20260108 0 18.01 18.82 17.82 18.63 609247 18.63 up up correct
HNST.US The Honest Company Inc 20260108 0 2.62 2.6899 2.6 2.63 2126030 2.63 up up correct
HOFT.US Hooker Furniture Corporation 20260108 0 11.76 11.936 11.3219 11.55 20323 11.55 down down correct
HOLX.US Hologic Inc 20260108 0 74.9 75.05 74.715 74.88 2565904 74.88 down down correct
HON.US Honeywell International Inc 20260108 0 198.94 205.49 198.55 205.24 5192500 204.2261 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260108 0 115.75 117.32 113.87 115.39 20102400 115.39 down down correct
HOOK.US HOOKIPA Pharma Inc 20260108 0 0.89 0.891 0.89 0.89 7500 0.89
HOPE.US Hope Bancorp Inc 20260108 0 11.2 11.695 11.2 11.64 902735 11.5104 up up correct
HOTH.US Hoth Therapeutics Inc 20260108 0 1.03 1.1 1.03 1.09 124600 1.09 up up correct
HOWL.US Werewolf Therapeutics Inc 20260108 0 0.6272 0.651 0.6236 0.6303 154825 0.6303 up up correct
HPK.US HighPeak Energy Inc 20260108 0 4.1 4.34 4.06 4.26 910716 4.26 up up correct
HQI.US HireQuest Inc 20260108 0 10.98 11.14 10.66 10.78 70200 10.7245 down down correct
HQY.US HealthEquity Inc 20260108 0 97.6 99.5 97.01 98.51 895287 98.51 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260108 0 37.55 37.92 37.195 37.87 440400 37.87 up up correct
HROW.US Harrow Health Inc 20260108 0 50.81 51.1 49.28 51.04 500900 51.04 up up correct
HRTX.US Heron Therapeutics Inc 20260108 0 1.26 1.3 1.25 1.27 1168607 1.27 up up correct
HRZN.US Horizon Technology Finance Corporation 20260108 0 6.52 6.67 6.51 6.62 554241 6.4052 up up correct
HSDT.US Helius Medical Technologies Inc 20260108 0 3.35 3.42 2.9 3.13 604500 3.13 down down correct
HSIC.US Henry Schein Inc 20260108 0 78.04 80.03 77.93 79 1105141 79 up up correct
HST.US Host Hotels & Resorts Inc 20260108 0 17.79 18.33 17.76 18.21 7036300 18.21 up up correct
HSTM.US HealthStream Inc 20260108 0 22.61 22.88 22.26 22.3 186602 22.2649 down down correct
HTBK.US Heritage Commerce Corp 20260108 0 12.18 12.78 12.18 12.65 1625414 12.5276 up up correct
HTHT.US Huazhu Group Limited 20260108 0 50.22 51.46 49.9 50.93 2552346 50.93 up up correct
HTLD.US Heartland Express Inc 20260108 0 10.13 10.485 10.05 10.43 498429 10.43 up up correct
HTOO.US Fusion Fuel Green PLC 20260108 0 3.765 4.11 3.61 4.09 47600 4.09 up up correct
HUBG.US Hub Group Inc 20260108 0 44.97 45.98 44.76 45.83 535500 45.6659 up up correct
HUDI.US Huadi International Group Co. Ltd 20260108 0 1.26 1.28 1.23 1.23 4034 1.23 down down correct
HUIZ.US Huize Holding Limited 20260108 0 2.25 2.5 2.16 2.19 16600 2.19 down down correct
HUMA.US Humacyte Inc 20260108 0 1.2 1.23 1.145 1.17 4707427 1.17 down down correct
HUMAW.US Humacyte Inc 20260108 0 0.1096 0.15 0.1096 0.1499 19088 0.1499 up up correct
HURC.US Hurco Companies Inc 20260108 0 16.33 17.4 16.33 16.42 37202 16.42 up up correct
HURN.US Huron Consulting Group Inc 20260108 0 178.53 181.5625 175.56 178.52 145661 178.52 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260108 0 58.075 59.97 56.85 57.95 4263471 57.95 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20260108 0 32.2 32.78 32.04 32.42 9127 32.212 up down incorrect
HWC.US Hancock Whitney Corporation 20260108 0 66.17 68.84 66.17 67.95 1113200 67.4367 up down incorrect
HWCPZ.US HWCPZ 20260108 0 23.262 24.58 23.19 23.19 39700 22.8142 down down correct
HWKN.US Hawkins Inc 20260108 0 147.23 153.69 147.23 153.69 118045 153.4874 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260108 0 11.43 11.43 11.38 11.38 1429 11.38 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260108 0 1.93 2.087 1.92 1.94 36800 1.94 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20260108 0 28.77 28.77 25.03 26.18 4836300 26.18 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20260108 0 13.03 14.12 13.03 13.86 1023616 13.86 up up correct
IBCP.US Independent Bank Corporation 20260108 0 32.45 33.755 32.45 33.52 64536 32.5103 up up correct
IBEX.US IBEX Limited 20260108 0 37.6 38.375 37.6 38 61072 38 up up correct
IBKR.US Interactive Brokers Group Inc 20260108 0 71.33 71.54 69.54 70.16 4124100 70.0847 down down correct
IBOC.US International Bancshares Corporation 20260108 0 68.24 70.615 67.85 70.08 188725 69.3734 up up correct
IBRX.US ImmunityBio Inc 20260108 0 2.16 2.28 2.14 2.24 7686200 2.24 up up correct
ICCC.US ImmuCell Corporation 20260108 0 6.15 6.79 6.15 6.57 38376 6.57 up up correct
ICCM.US Icecure Medical 20260108 0 0.69 0.71 0.67 0.702 268762 0.702 up up correct
ICFI.US ICF International Inc 20260108 0 87.27 93.05 87.27 92.44 222617 92.44 up up correct
ICHR.US Ichor Holdings Ltd 20260108 0 23.13 23.22 21.4396 22.55 1234669 22.55 down down correct
ICLR.US ICON Public Limited Company 20260108 0 179.07 190.53 171.99 188.22 3340765 188.22 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20260108 0 2.73 2.75 2.7 2.75 4900 2.75 up down incorrect
ICUI.US ICU Medical Inc 20260108 0 148.82 154.48 147.49 151.65 248383 151.65 up up correct
IDCC.US InterDigital Inc 20260108 0 306.47 309.0425 300.7 306.69 253214 306.0064 up up correct
IDN.US Intellicheck Inc 20260108 0 6.31 6.37 6.27 6.33 60585 6.33 up down incorrect
IDXX.US IDEXX Laboratories Inc 20260108 0 707.29 713.99 694.52 712.39 543118 712.39 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20260108 0 37.57 37.57 35.94 36.43 867100 36.43 down up incorrect
IEP.US Icahn Enterprises L.P 20260108 0 7.71 7.93 7.7 7.86 575900 7.3754 up up correct
IESC.US IES Holdings Inc 20260108 0 391.16 394 368.17 373.63 228146 373.63 down down correct
IFBD.US Infobird Co. Ltd 20260108 0 1.07 1.09 1.04 1.0497 4973 1.0497 down down correct
IFMK.US iFresh Inc 20260108 0 0.0001 0.0001 0.0001 0.0001 1035 0.0001
IFRX.US InflaRx N.V 20260108 0 1.21 1.22 1.09 1.09 409133 1.09 down down correct
IGIC.US International General Insurance Holdings Ltd 20260108 0 23.96 24.402 23.71 24.18 82737 24.129 up up correct
IHRT.US iHeartMedia Inc 20260108 0 3.89 3.99 3.885 3.98 348158 3.98 up up correct
III.US Information Services Group Inc 20260108 0 5.82 6.03 5.79 5.95 300496 5.95 up up correct
IIIV.US i3 Verticals Inc 20260108 0 27.28 27.585 27.17 27.25 213664 27.25 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260108 0 0.95 0.9701 0.92 0.94 246214 0.94 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260108 0 0.274 0.274 0.274 0.274 600 0.274
IKT.US Inhibikase Therapeutics Inc 20260108 0 1.9 1.9 1.66 1.67 667130 1.67 down down correct
ILMN.US Illumina Inc 20260108 0 150.14 150.14 145.65 145.83 1604300 145.83 down down correct
ILPT.US Industrial Logistics Properties Trust 20260108 0 5.72 6.13 5.705 6.02 396893 5.9662 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260108 0 9.71 9.71 9.71 9.71 0 9.71
IMCC.US IM Cannabis Corp 20260108 0 1.382 1.5 1.36 1.44 281161 1.44 up up correct
IMCR.US Immunocore Holdings plc 20260108 0 34.35 34.6136 32.67 33.05 344208 33.05 down down correct
IMKTA.US Ingles Markets Incorporated 20260108 0 68.27 70.67 68.27 69.86 90736 69.86 up up correct
IMMP.US Immutep Limited 20260108 0 2.98 3.0501 2.97 2.98 204066 2.98
IMMR.US Immersion Corporation 20260108 0 6.36 6.55 6.3401 6.49 312162 6.4158 up up correct
IMNM.US Immunome Inc 20260108 0 19.55 20.8 19.42 20.45 3161800 20.45 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260108 0 33.39 33.8799 33.0767 33.24 7766 33.24 down down correct
IMRA.US IMARA Inc 20260108 0 16.052 16.72 16.052 16.4618 1967 15.9094 up up correct
IMRN.US Immuron Limited 20260108 0 0.88 0.88 0.8025 0.82 10562 0.82 down down correct
IMRX.US Immuneering Corporation 20260108 0 5.87 6.08 4.56 4.73 17566400 4.73 down down correct
IMTE.US Integrated Media Technology Limited 20260108 0 0.53 0.54 0.51 0.54 16300 0.54 up up correct
IMTX.US Immatics N.V 20260108 0 9.8 9.8 9.21 9.32 412924 9.32 down down correct
IMUX.US Immunic Inc 20260108 0 0.69 0.7 0.655 0.663 1528000 0.663 down down correct
IMVT.US Immunovant Inc 20260108 0 26.32 26.62 25.78 26.31 1381400 26.31 down down correct
IMXI.US International Money Express Inc 20260108 0 15.45 15.54 15.45 15.47 546112 15.47 up up correct
INAB.US IN8bio Inc. Common Stock 20260108 0 2.5 2.501 2.15 2.4 247378 2.4 down down correct
INBK.US First Internet Bancorp 20260108 0 20.56 21.7 20.25 21.59 66674 21.59 up up correct
INBKZ.US INBKZ 20260108 0 24.815 24.83 24.749 24.749 3100 24.244 down down correct
INBX.US Inhibrx Inc 20260108 0 75.19 77 74 75.2 147600 75.2 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260108 0 0.9425 0.9662 0.92 0.9601 27761 0.9601 up up correct
INCY.US Incyte Corporation 20260108 0 109.74 110.09 104.69 105.92 2578423 105.92 down down correct
INDB.US Independent Bank Corp 20260108 0 74.35 77.43 73.87 76.2 407400 76.2 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260108 0 3.97 4.01 3.85 3.88 2209200 3.88 down down correct
INDP.US Indaptus Therapeutics Inc 20260108 0 2.64 3.03 2.56 3 211800 3 up up correct
INGN.US Inogen Inc 20260108 0 7.26 7.4127 7.16 7.22 113169 7.22 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260108 0 12.49 12.494 12.24 12.4 10300 12.4 down down correct
INM.US InMed Pharmaceuticals Inc 20260108 0 1.16 1.31 1.16 1.25 97348 1.25 up up correct
INMB.US INmune Bio Inc 20260108 0 1.57 1.57 1.5 1.53 206796 1.53 down down correct
INMD.US InMode Ltd 20260108 0 15.59 15.7 14.24 14.26 1588625 14.26 down down correct
INN.US PF 20260108 0 18.46 18.545 18.2244 18.52 8238 18.148 up up correct
INNV.US InnovAge Holding Corp 20260108 0 5.3 5.565 5.3 5.48 96261 5.48 up up correct
INO.US Inovio Pharmaceuticals Inc 20260108 0 1.67 1.67 1.59 1.61 1022900 1.61 down down correct
INOD.US Innodata Inc 20260108 0 63.83 65.28 62.14 63.69 975116 63.69 down down correct
INOV.US Inovalon Holdings Inc 20260108 0 34.9 34.9 34.772 34.81 150500 34.81 down down correct
INSE.US Inspired Entertainment Inc 20260108 0 9.23 9.57 9.21 9.4 89300 9.4 up up correct
INSG.US Inseego Corp 20260108 0 10.1 10.31 9.87 10.29 126200 10.29 up up correct
INSM.US Insmed Incorporated 20260108 0 174.17 175 168.01 170.27 2589000 170.27 down down correct
INTA.US Intapp Inc. Common Stock 20260108 0 44.92 44.922 43.485 44.13 294500 44.13 down down correct
INTC.US Intel Corporation 20260108 0 42.62 43.34 40.68 41.11 88241961 41.11 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260108 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260108 0 27.76 29.24 27.06 28.98 14400 28.98 up up correct
INTU.US Intuit Inc 20260108 0 640.6 657.81 638.75 652.75 1651602 651.55 up up correct
INTZ.US Intrusion Inc 20260108 0 1.21 1.265 1.21 1.24 93209 1.24 up up correct
INVA.US Innoviva Inc 20260108 0 19.54 19.86 19.515 19.65 625540 19.65 up up correct
INVE.US Identiv Inc 20260108 0 3.51 3.55 3.41 3.41 16686 3.41 down down correct
INVZ.US Innoviz Technologies Ltd 20260108 0 1.11 1.16 1.09 1.14 3674121 1.14 up up correct
INVZW.US Innoviz Technologies Ltd 20260108 0 0.028 0.035 0.0262 0.0315 23492 0.0315 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260108 0 0.61 0.6192 0.5525 0.561 1423615 0.561 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260108 0 83.17 83.79 79.945 81.54 2051548 81.54 down down correct
IOSP.US Innospec Inc 20260108 0 78 80.69 77.31 79.99 196907 79.99 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260108 0 2.75 2.75 2.56 2.61 10764700 2.61 down up incorrect
IPAR.US Inter Parfums Inc 20260108 0 84.83 88.65 84.83 88.2 141477 88.2 up up correct
IPDN.US Professional Diversity Network Inc 20260108 0 1.21 1.31 1.21 1.3 27548 1.3 up up correct
IPGP.US IPG Photonics Corporation 20260108 0 76.01 76.29 74.41 75.75 264489 75.75 down down correct
IPHA.US Innate Pharma S.A 20260108 0 1.85 1.85 1.74 1.74 5393 1.74 down down correct
IPSC.US Century Therapeutics Inc. 20260108 0 1.595 1.88 1.55 1.77 19561680 1.77 up down incorrect
IPW.US iPower Inc. 20260108 0 7.48 9.43 7.4793 7.82 522836 7.82 up up correct
IPWR.US Ideal Power Inc 20260108 0 3.43 3.54 3.35 3.45 32000 3.45 up up correct
IQ.US iQIYI Inc 20260108 0 2.1 2.125 2.04 2.08 12179030 2.08 down down correct
IRDM.US Iridium Communications Inc 20260108 0 18.01 19.18 18.01 18.55 1794583 18.55 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260108 0 43.735 47.575 42.55 45.68 34060200 45.68 up up correct
IRIX.US IRIDEX Corporation 20260108 0 1.2 1.23 1.18 1.19 51819 1.19 down down correct
IRMD.US IRadimed Corporation 20260108 0 98.16 100.22 98.11 100 83386 99.8069 up up correct
IRTC.US iRhythm Technologies Inc 20260108 0 187.05 189.25 186.01 189.25 162282 189.25 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260108 0 4.04 4.1295 3.94 3.98 2353930 3.98 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260108 0 0.3028 0.327 0.3 0.32 806307 0.32 up down incorrect
ISRG.US Intuitive Surgical Inc 20260108 0 582.685 589.95 582.685 585.08 1491551 585.08 up up correct
ISSC.US Innovative Solutions and Support Inc 20260108 0 18.77 20.08 18.69 18.8 846462 18.8 up up correct
ISTR.US Investar Holding Corporation 20260108 0 26.67 27.59 26.67 27.18 41866 27.18 up up correct
ITIC.US Investors Title Company 20260108 0 253.25 255.55 252.185 253.785 11956 253.785 up up correct
ITRI.US Itron Inc 20260108 0 97.27 98.58 96.5311 98.44 405802 98.44 up up correct
ITRM.US Iterum Therapeutics plc 20260108 0 0.361 0.376 0.342 0.343 411900 0.343 down down correct
ITRN.US Ituran Location and Control Ltd 20260108 0 44.15 44.22 43.05 43.27 100055 43.27 down down correct
IVA.US Inventiva S.A 20260108 0 4.97 5.01 4.76 4.92 343904 4.92 down down correct
IZEA.US IZEA Worldwide Inc 20260108 0 4.38 4.38 4.3 4.37 44813 4.37 down down correct
JACK.US Jack in the Box Inc 20260108 0 20.52 23.1765 20.09 22.57 882376 22.57 up up correct
JAGX.US Jaguar Health Inc 20260108 0 1.1 1.1 1.02 1.08 240300 1.08 down down correct
JAKK.US JAKKS Pacific Inc 20260108 0 18.1 18.75 18.0401 18.53 79826 18.321 up up correct
JAMF.US Jamf Holding Corp 20260108 0 13.02 13.035 13.02 13.03 816357 13.03 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260108 0 13.76 14.06 13.64 13.91 1147600 13.91 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260108 0 169.11 171.05 156.95 160.25 2342800 160.25 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260108 0 202.26 207.17 202.26 205.42 727974 205.0096 up up correct
JBLU.US JetBlue Airways Corporation 20260108 0 5.01 5.16 4.97 5.04 12642630 5.04 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260108 0 69.15 70.655 69.15 70.17 44504 70.17 up up correct
JD.US JD.com Inc 20260108 0 28.73 29.725 28.64 29.67 10892900 29.67 up down incorrect
JFIN.US Jiayin Group Inc 20260108 0 6.66 6.84 6.51 6.77 57434 6.77 up down incorrect
JFU.US 9F Inc 20260108 0 6.69 7.26 6.69 7.15 6497 7.15 up down incorrect
JG.US Aurora Mobile Limited 20260108 0 6.7 6.78 6.7 6.78 2025 6.78 up up correct
JJSF.US J & J Snack Foods Corp 20260108 0 89.7 94.375 89.7 93.71 238068 93.71 up up correct
JKHY.US Jack Henry & Associates Inc 20260108 0 186 190.12 186 187.75 716300 187.07 up up correct
JOUT.US Johnson Outdoors Inc 20260108 0 43.89 45.92 43.89 45.79 34434 45.79 up up correct
JPM.US PM 20260108 0 18.44 18.5 18.36 18.41 114477 18.1524 down down correct
JRSH.US Jerash Holdings (US) Inc 20260108 0 3.04 3.12 3.04 3.1 3022 3.0517 up up correct
JRVR.US James River Group Holdings Ltd 20260108 0 6.21 6.36 6.21 6.34 180675 6.3301 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260108 0 19.65 19.7499 19.51 19.53 15386 19.1449 down down correct
JSPR.US Jasper Therapeutics Inc 20260108 0 1.87 1.935 1.501 1.66 5817700 1.66 down down correct
JSPRW.US Jasper Therapeutics Inc 20260108 0 0.0706 0.075 0.0626 0.073 5177 0.073 up up correct
JVA.US Coffee Holding Co. Inc 20260108 0 3.74 3.81 3.74 3.81 8532 3.711 up down incorrect
JWEL.US Jowell Global Ltd 20260108 0 2.02 2.13 2.02 2.1 700 2.1 up down incorrect
JYNT.US The Joint Corp 20260108 0 8.76 9 8.76 8.98 63068 8.98 up down incorrect
JZXN.US Jiuzi Holdings Inc 20260108 0 1.77 1.89 1.71 1.83 28786 1.83 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20260108 0 0.65 0.68 0.6213 0.649 1475435 0.649 down down correct
KALU.US Kaiser Aluminum Corporation 20260108 0 121.02 124.48 119.01 122.6 201583 121.8805 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260108 0 16.4 16.44 15.77 15.82 2464623 15.82 down down correct
KARO.US Karooooo Ltd 20260108 0 45.89 45.985 44.73 45.13 34184 45.13 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260108 0 0.032 0.0366 0.032 0.0331 397475 0.0331 up down incorrect
KBNT.US Kubient Inc 20260108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260108 0 10.72 11.05 10.59 10.98 929600 10.98 up up correct
KDP.US Keurig Dr Pepper Inc 20260108 0 27.17 27.86 27.14 27.61 7437100 27.61 up up correct
KE.US Kimball Electronics Inc 20260108 0 28.28 28.805 28.075 28.34 166820 28.34 up up correct
KELYA.US Kelly Services Inc 20260108 0 8.73 9.21 8.73 9.05 256639 8.9774 up up correct
KELYB.US Kelly Services Inc 20260108 0 8.86 8.86 8.86 8.86 0 8.8198
KEQU.US Kewaunee Scientific Corporation 20260108 0 37.27 38 37.13 37.16 5859 37.16 down down correct
KFFB.US Kentucky First Federal Bancorp 20260108 0 4.4 4.53 4.3 4.45 3678 4.45 up up correct
KFRC.US Kforce Inc 20260108 0 32.12 33.5 32.12 33.39 187300 32.9101 up up correct
KHC.US The Kraft Heinz Company 20260108 0 22.99 23.58 22.91 23.43 15058900 23.0432 up up correct
KIDS.US OrthoPediatrics Corp 20260108 0 18.29 19.09 17.945 18.73 129814 18.73 up up correct
KINS.US Kingstone Companies Inc 20260108 0 16.79 17.56 16.79 17.29 136292 17.2368 up up correct
KLAC.US KLA Corporation 20260108 0 1351.27 1353.8101 1309.2 1324.6 948500 1322.8811 down down correct
KLDO.US Kaleido Biosciences Inc 20260108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260108 0 53.55 55.96 52.26 53.95 938485 53.95 up up correct
KLTR.US Kaltura Inc. Common Stock 20260108 0 1.53 1.59 1.53 1.58 222340 1.58 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20260108 0 2.39 2.4166 2.3 2.33 142327 2.33 down up incorrect
KMDA.US Kamada Ltd 20260108 0 8 8.0599 7.905 7.95 103639 7.95 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260108 0 0.8733 0.9 0.8609 0.8867 94903 0.8867 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260108 0 42.24 42.355 41.33 41.73 336384 41.73 down up incorrect
KNSL.US Kinsale Capital Group Inc 20260108 0 398.94 416.41 394.76 411.14 226900 410.8646 up up correct
KOD.US Kodiak Sciences Inc 20260108 0 26.75 27.03 25.79 26.62 798924 26.62 down down correct
KOPN.US Kopin Corporation 20260108 0 2.66 3 2.65 2.94 6094591 2.94 up up correct
KOSS.US Koss Corporation 20260108 0 4.21 4.37 4.21 4.31 47800 4.31 up up correct
KPLT.US Katapult Holdings Inc 20260108 0 6.87 7.15 6.71 7.08 26767 7.08 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260108 0 0.0034 0.0034 0.0029 0.0034 23816 0.0034
KPRX.US Kiora Pharmaceuticals Inc 20260108 0 2.21 2.21 2.15 2.185 28900 2.185 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260108 0 7.91 8.42 7.72 8.17 518712 8.17 up up correct
KRKR.US 36Kr Holdings Inc 20260108 0 4.14 4.3 4.14 4.22 1962 4.22 up up correct
KRMD.US Repro Med Systems Inc 20260108 0 5.57 5.82 5.545 5.81 85762 5.81 up up correct
KRNT.US Kornit Digital Ltd 20260108 0 14.5 14.785 14.34 14.7 260279 14.7 up up correct
KRNY.US Kearny Financial Corp 20260108 0 7.57 7.755 7.535 7.72 468711 7.6169 up up correct
KROS.US Keros Therapeutics Inc 20260108 0 18.53 18.77 18.09 18.58 530205 18.58 up up correct
KRT.US Karat Packaging Inc 20260108 0 23.48 24.39 23.235 24.2 97100 23.7763 up up correct
KRUS.US Kura Sushi USA Inc 20260108 0 53.7 66 53.5 64.93 1034780 64.93 up up correct
KRYS.US Krystal Biotech Inc 20260108 0 249.51 255.07 245.985 248.91 437171 248.91 down down correct
KTCC.US Key Tronic Corporation 20260108 0 2.695 2.7 2.64 2.7 3002 2.7 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260108 0 99.53 109.8 98.772 104.04 9609324 104.04 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260108 0 0.95 0.95 0.82 0.921 323300 0.921 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260108 0 0.0137 0.0137 0.0137 0.0137 100 0.0137
KURA.US Kura Oncology Inc 20260108 0 9.83 9.905 9.465 9.55 1423588 9.55 down down correct
KVHI.US KVH Industries Inc 20260108 0 7.38 7.47 7.24 7.42 45680 7.42 up up correct
KXIN.US Kaixin Auto Holdings 20260108 0 7.6 7.8 7.11 7.715 6647 115.725 up up correct
KYMR.US Kymera Therapeutics Inc 20260108 0 75.33 76.8 73.71 74.98 744800 74.98 down down correct
KZIA.US Kazia Therapeutics Limited 20260108 0 6.55 6.88 6.33 6.78 131100 6.78 up up correct
KZR.US Kezar Life Sciences Inc 20260108 0 6.31 6.53 6.26 6.5 148454 6.5 up up correct
LAKE.US Lakeland Industries Inc 20260108 0 8.87 8.88 8.7 8.8 152327 8.8 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260108 0 126.33 129.38 126.23 127.48 385028 127.48 up up correct
LAND.US Gladstone Land Corporation 20260108 0 9.335 9.44 9.25 9.39 531000 9.3066 up down incorrect
LANDM.US Gladstone Land Corporation 20260108 0 25 25.02 25 25.02 8500 25.02 up down incorrect
LANDO.US Gladstone Land Corporation 20260108 0 19.24 19.37 19.19 19.318 35700 19.0773 up down incorrect
LARAX.US LARAX 20260108 0 8.53 8.53 8.53 8.53 0 8.3977
LARK.US Landmark Bancorp Inc 20260108 0 25.74 26.52 25.74 26.48 4700 26.2776 up down incorrect
LASR.US nLIGHT Inc 20260108 0 37.55 40.17 37.1 40.03 1004978 40.03 up down incorrect
LAUR.US Laureate Education Inc 20260108 0 34.84 35.66 34.74 35.49 724568 35.49 up down incorrect
LBRDA.US Liberty Broadband Corporation 20260108 0 47.79 49.45 46.9401 48.76 134607 48.76 up up correct
LBRDK.US Liberty Broadband Corporation 20260108 0 47.49 49.62 47.1 48.84 1014834 48.84 up up correct
LBRDP.US Liberty Broadband Corporation 20260108 0 24.27 24.3 24.175 24.25 26400 24.25 down down correct
LBTYA.US Liberty Global plc 20260108 0 10.91 10.98 10.575 10.78 1601964 10.78 down down correct
LBTYB.US Liberty Global plc 20260108 0 11.12 11.12 11.12 11.12 0 11.12
LBTYK.US Liberty Global plc 20260108 0 10.82 10.9 10.535 10.69 745476 10.69 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260108 0 30.02 30.05 29.95 29.99 11800 29.99 down down correct
LCID.US Lucid Group Inc. Common Stock 20260108 0 10.895 11.55 10.83 11.24 6029700 11.24 up up correct
LCNB.US LCNB Corp 20260108 0 15.99 16.735 15.97 16.65 38975 16.4344 up up correct
LCRDX.US LCRDX 20260108 0 8.54 8.54 8.54 8.54 0 8.397
LCRUX.US LCRUX 20260108 0 8.54 8.54 8.54 8.54 0 8.4077
LCUT.US Lifetime Brands Inc 20260108 0 3.865 3.99 3.865 3.99 14590 3.9401 up down incorrect
LE.US Lands' End Inc 20260108 0 14.7 15.17 14.7 15.03 138068 15.03 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260108 0 244.95 251.825 244.95 251 259423 251 up up correct
LEDS.US SemiLEDs Corporation 20260108 0 1.86 2.04 1.86 2.04 31194 2.04 up up correct
LEE.US Lee Enterprises Incorporated 20260108 0 5 5.02 4.81 4.84 19402 4.84 down down correct
LEGH.US Legacy Housing Corporation 20260108 0 19.8 21.0187 19.8 20.9 128221 20.9 up up correct
LEGN.US Legend Biotech Corporation 20260108 0 22.48 23.205 21.85 23.03 2590900 23.03 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260108 0 45.75 45.75 45.75 45.75 0 45.75
LESL.US Leslie's Inc 20260108 0 1.8 1.92 1.72 1.78 142339 1.78 down up incorrect
LEXX.US Lexaria Bioscience Corp 20260108 0 0.696 0.696 0.661 0.695 251700 0.695 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20260108 0 0.0043 0.008 0.0043 0.0062 58217 0.0062 up down incorrect
LFMD.US LifeMD Inc 20260108 0 3.92 4.07 3.865 4 743442 4 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260108 0 22.28 22.4 22.28 22.3 800 22.3 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260108 0 7.32 7.49 7.26 7.38 2406588 7.38 up up correct
LFUS.US Littelfuse Inc 20260108 0 269.7 276.03 269.7 272.78 280673 272.1932 up up correct
LFVN.US LifeVantage Corporation 20260108 0 6.19 6.44 6.19 6.34 37600 6.2786 up up correct
LGHL.US Lion Group Holding Ltd 20260108 0 2.31 2.39 2.2 2.2 45093 2.2 down down correct
LGIH.US LGI Homes Inc 20260108 0 42.48 47.7451 41.972 46.77 473321 46.77 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260108 0 200.24 204.86 197.04 200.07 118000 200.07 down down correct
LGO.US Largo Resources Ltd 20260108 0 1.15 1.15 1.05 1.09 805378 1.09 down down correct
LGVN.US Longeveron Inc 20260108 0 0.64 0.64 0.6 0.629 169400 0.629 down down correct
LI.US Li Auto Inc 20260108 0 16.8 17.015 16.72 16.82 2767475 16.82 up up correct
LIDR.US Aeye Inc 20260108 0 2.17 2.25 2.17 2.24 737746 2.24 up up correct
LIDRW.US AEye Inc 20260108 0 0.122 0.122 0.109 0.12 8996 0.12 down down correct
LILA.US Liberty Latin America Ltd 20260108 0 6.8 6.96 6.74 6.91 429066 6.91 up up correct
LILAK.US Liberty Latin America Ltd 20260108 0 6.85 7.065 6.835 7 1701869 7 up up correct
LINC.US Lincoln Educational Services Corporation 20260108 0 24.89 25.2 24.65 24.7 185674 24.7 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260108 0 14.89 14.965 14.64 14.73 581131 14.73 down up incorrect
LINK.US Interlink Electronics Inc 20260108 0 3.88 3.972 3.87 3.87 19500 3.87 down up incorrect
LIQT.US LiqTech International Inc 20260108 0 1.765 1.765 1.7201 1.765 1734 1.765
LITE.US Lumentum Holdings Inc 20260108 0 394.3 395.04 343 348.26 5137293 348.26 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260108 0 3.7 3.7 3.48 3.57 304600 3.57 down down correct
LIVE.US Live Ventures Incorporated 20260108 0 18.65 21.34 18.65 20.9 33800 20.9 up up correct
LIVN.US LivaNova PLC 20260108 0 64.18 65.39 64.18 64.95 432850 64.95 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260108 0 3.94 3.9506 3.68 3.75 73066 3.75 down up incorrect
LKFN.US Lakeland Financial Corporation 20260108 0 55.66 57.885 55.66 57.57 201890 57.078 up up correct
LKQ.US LKQ Corporation 20260108 0 31.03 33.01 31.03 33 3717700 32.6801 up up correct
LMAT.US LeMaitre Vascular Inc 20260108 0 83.12 85.32 82.83 85.04 145910 84.8438 up up correct
LMB.US Limbach Holdings Inc 20260108 0 76.86 78.56 75.92 77 138069 77 up up correct
LMFA.US LM Funding America Inc 20260108 0 0.5 0.525 0.47 0.47 427300 0.47 down down correct
LMNR.US Limoneira Company 20260108 0 13.02 13.4589 13.02 13.26 103474 13.26 up up correct
LNSR.US LENSAR Inc 20260108 0 11.5 12.03 11.5 11.67 68322 11.67 up down incorrect
LNT.US Alliant Energy Corporation 20260108 0 64.63 65.56 64.6 65.55 2533969 65.0213 up down incorrect
LNTH.US Lantheus Holdings Inc 20260108 0 69.2 69.965 67.81 67.85 801800 67.85 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20260108 0 4.55 4.56 4.51 4.56 19844 4.56 up up correct
LOB.US Live Oak Bancshares Inc 20260108 0 35.35 37.88 35.35 37.49 357100 37.4592 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260108 0 10.66 11 10.66 10.95 197742 10.95 up up correct
LOGC.US LogicBio Therapeutics Inc 20260108 0 7.7 7.99 7.7 7.85 200400 7.85 up up correct
LOGI.US Logitech International S.A 20260108 0 94.62 96.45 94.43 96.38 2049806 96.38 up up correct
LOOP.US Loop Industries Inc 20260108 0 1.1 1.11 1.095 1.11 36647 1.11 up up correct
LOPE.US Grand Canyon Education Inc 20260108 0 167.71 175.335 167.71 175.3 520170 175.3 up up correct
LOVE.US The Lovesac Company 20260108 0 15.15 15.49 14.71 15.18 339507 15.18 up up correct
LPCN.US Lipocine Inc 20260108 0 7.46 7.66 6.96 7.53 105522 7.53 up up correct
LPLA.US LPL Financial Holdings Inc 20260108 0 356.07 364.65 356.07 362.36 382000 362.0125 up up correct
LPRO.US Open Lending Corporation 20260108 0 1.7 1.76 1.69 1.72 230979 1.72 up up correct
LPSN.US LivePerson Inc 20260108 0 4 4.0899 3.91 4.03 158014 4.03 up up correct
LPTH.US LightPath Technologies Inc 20260108 0 12.09 12.7257 11.75 12.63 2421066 12.63 up up correct
LQDA.US Liquidia Corporation 20260108 0 30.77 32.325 30.35 31.76 1104579 31.76 up up correct
LQDT.US Liquidity Services Inc 20260108 0 30.72 31.465 30.2 31.22 79261 31.22 up up correct
LRCX.US Lam Research Corporation 20260108 0 202.87 203.22 195.04 200.96 13928600 200.7195 down down correct
LRMR.US Larimar Therapeutics Inc 20260108 0 3.39 3.45 3.335 3.36 681806 3.36 down down correct
LSBK.US Lake Shore Bancorp Inc 20260108 0 14.86 15 14.82 14.9 4968 14.8124 up up correct
LSCC.US Lattice Semiconductor Corporation 20260108 0 81.92 83.795 81.01 82.21 1867932 82.21 up up correct
LSTR.US Landstar System Inc 20260108 0 148.52 153.5 148.035 152.45 413089 152.027 up up correct
LTAFX.US Altst Strgs Fd A 20260108 0 13.95 13.95 13.95 13.95 0 13.95
LTBR.US Lightbridge Corporation 20260108 0 16.35 16.44 15.72 16.11 667000 16.11 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260108 0 12.94 12.94 12.94 12.94 0 12.94
LTCH.US Latch Inc 20260108 0 0.15 0.15 0.15 0.15 466 0.15
LTIFX.US LTIFX 20260108 0 14.15 14.15 14.15 14.15 0 14.15
LTRN.US Lantern Pharma Inc 20260108 0 3.37 3.53 3.3091 3.39 14621 3.39 up up correct
LTRX.US Lantronix Inc 20260108 0 5.85 6.63 5.85 6.23 1347873 6.23 up up correct
LTRYW.US Lottery Com 20260108 0 0.0082 0.0082 0.0065 0.0077 20733 0.0077 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260108 0 1.17 1.235 1.17 1.23 940573 1.23 up up correct
LULU.US Lululemon Athletica Inc 20260108 0 209.75 217.22 209.46 212.17 2750600 212.17 up up correct
LUNA.US Luna Innovations Incorporated 20260108 0 1.15 1.15 1.15 1.15 42800 1.15
LUNG.US Pulmonx Corporation 20260108 0 2.19 2.232 2.07 2.1 424194 2.1 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260108 0 5.97 6.3 5.8701 6.3 24721 6.3 up up correct
LVO.US LiveOne Inc 20260108 0 4.19 4.31 3.82 4.03 122792 4.03 down down correct
LWAY.US Lifeway Foods Inc 20260108 0 22 22.895 22 22.68 51861 22.68 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260108 0 3.87 4.425 3.87 4.24 3079449 4.24 up down incorrect
LX.US LexinFintech Holdings Ltd 20260108 0 3.08 3.135 3.06 3.08 1092090 3.08
LXEH.US Lixiang Education Holding Co. Ltd 20260108 0 0.229 0.229 0.198 0.218 170700 0.218 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260108 0 1.15 1.21 1.14 1.18 1202294 1.18 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260108 0 25.2 25.335 24.3 24.3 117642 24.3 down up incorrect
LYFT.US Lyft Inc 20260108 0 19.64 19.64 19.07 19.44 9234533 19.44 down up incorrect
LYRA.US Lyra Therapeutics Inc 20260108 0 3.62 3.8021 3.526 3.8 6686 3.8 up up correct
LYTS.US LSI Industries Inc 20260108 0 18.79 19.315 18.7 19.1 104224 19.0568 up up correct
LZ.US LegalZoom.com Inc 20260108 0 10.365 10.465 10.1 10.33 1657705 10.33 down down correct
MANH.US Manhattan Associates Inc 20260108 0 171.64 173.82 169.4269 173.7 485307 173.7 up down incorrect
MAPS.US WM Technology Inc 20260108 0 0.8555 0.8789 0.842 0.8521 482257 0.8521 down down correct
MAPSW.US WM Technology Inc 20260108 0 0.0089 0.01 0.0073 0.0099 236220 0.0099 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260108 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260108 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260108 0 317.65 325.71 316.7 324.91 1265300 324.2834 up up correct
MARA.US Marathon Digital Holdings Inc 20260108 0 9.9 10.68 9.83 10.44 31093100 10.44 up up correct
MARK.US Remark Holdings Inc 20260108 0 0.002 0.002 0.002 0.002 3245 0.002
MARPS.US Marine Petroleum Trust 20260108 0 4.12 4.45 4.05 4.28 36100 4.1855 up up correct
MASI.US Masimo Corporation 20260108 0 136.15 138.62 135.47 137.91 608937 137.91 up up correct
MASS.US 908 Devices Inc 20260108 0 5.3 5.47 5.3 5.42 196530 5.42 up up correct
MAT.US Mattel Inc 20260108 0 21.46 22.26 21.45 22.16 3809200 22.16 up up correct
MATW.US Matthews International Corporation 20260108 0 26.46 27.96 26.16 27.93 247247 27.6678 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260108 0 3.04 3.15 2.99 3.03 15473 3.03 down down correct
MBCN.US Middlefield Banc Corp 20260108 0 33.51 35.06 33.51 34.82 24872 34.6113 up up correct
MBIN.US Merchants Bancorp 20260108 0 34.49 36.09 34.49 35.85 150286 35.7567 up down incorrect
MBINN.US Merchants Bancorp 20260108 0 18.785 19.05 18.785 18.87 5900 18.5212 up down incorrect
MBIO.US Mustang Bio Inc 20260108 0 1.14 1.19 1.14 1.14 97607 1.14
MBOT.US Microbot Medical Inc 20260108 0 2.09 2.205 2.0807 2.19 1026537 2.19 up up correct
MBRX.US Moleculin Biotech Inc 20260108 0 4.07 4.34 4.05 4.11 109943 4.11 up up correct
MBUU.US Malibu Boats Inc 20260108 0 30.75 32.825 30.74 32.38 174045 32.38 up up correct
MBWM.US Mercantile Bank Corporation 20260108 0 48.68 50.29 48.68 50.22 82904 49.8428 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260108 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260108 0 26.26 27.221 26.26 27.1 40200 26.8704 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260108 0 20.45 21.56 20.45 21.25 128567 21.25 up up correct
MCHP.US Microchip Technology Incorporated 20260108 0 73.4 73.74 71.7 73.53 8440400 73.0996 up up correct
MCHX.US Marchex Inc 20260108 0 1.687 1.74 1.66 1.74 16816 1.74 up up correct
MCRB.US Seres Therapeutics Inc 20260108 0 15.6 16.05 15.1111 15.45 28917 15.45 down down correct
MCRI.US Monarch Casino & Resort Inc 20260108 0 92.26 94.5 92.05 94.1 87314 93.8062 up up correct
MDB.US MongoDB Inc 20260108 0 440.505 444 411.55 413.52 1578400 413.52 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260108 0 559.91 568 547.8 556.22 264487 556.22 down down correct
MDIA.US MediaCo Holding Inc 20260108 0 0.615 0.615 0.57 0.5987 31562 0.5987 down down correct
MDLZ.US Mondelez International Inc 20260108 0 51.4 54.09 51.2 53.99 15509500 53.99 up up correct
MDRR.US Medalist Diversified REIT Inc 20260108 0 12.13 12.13 12.12 12.13 2483 12.13
MDRX.US Allscripts Healthcare Solutions Inc 20260108 0 4.99 4.99 4.55 4.85 90083 4.85 down up incorrect
MDWD.US MediWound Ltd 20260108 0 19.13 19.7 19.13 19.3 89996 19.3 up down incorrect
MDXG.US MiMedx Group Inc 20260108 0 6.4 6.44 6.3 6.31 810000 6.31 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260108 0 3.34 3.375 3.25 3.27 68000 3.27 down up incorrect
MEDP.US Medpace Holdings Inc 20260108 0 611.57 612.99 591.03 600.02 235707 600.02 down down correct
MELI.US MercadoLibre Inc 20260108 0 2176.7 2200.7 2160.02 2179.8 340766 2179.8 up up correct
MEOH.US Methanex Corporation 20260108 0 43.96 45.35 43.84 45.21 397236 45.21 up up correct
MERC.US Mercer International Inc 20260108 0 2.39 2.5 2.39 2.42 928186 2.42 up up correct
MESO.US Mesoblast Limited 20260108 0 19.77 20.39 19.744 19.87 284631 19.87 up up correct
METC.US Ramaco Resources Inc 20260108 0 19.97 20.83 19.5054 20.25 1766094 20.25 up up correct
MFH.US Mercurity Fintech Holding Inc 20260108 0 4.86 5.26 4.86 4.875 161772 4.875 up up correct
MFIN.US Medallion Financial Corp 20260108 0 10.21 10.42 10.21 10.35 22950 10.35 up up correct
MGEE.US MGE Energy Inc 20260108 0 77.8 79.245 77.8 78.05 93134 77.5998 up up correct
MGIC.US Magic Software Enterprises Ltd 20260108 0 26.91 27.1 26.77 26.885 17171 26.885 down down correct
MGNI.US Magnite Inc 20260108 0 16.8 16.82 16.25 16.6 1343700 16.6 down down correct
MGNX.US MacroGenics Inc 20260108 0 1.8 1.8 1.75 1.79 607280 1.79 down down correct
MGPI.US MGP Ingredients Inc 20260108 0 23.85 24.77 23.85 24.75 198783 24.5865 up up correct
MGRC.US McGrath RentCorp 20260108 0 105.89 110.03 105.89 108.93 114867 108.4552 up up correct
MGTX.US MeiraGTx Holdings plc 20260108 0 7.64 7.74 7.24 7.28 438846 7.28 down down correct
MGYR.US Magyar Bancorp Inc 20260108 0 17.49 17.553 17.49 17.553 1184 17.4555 up up correct
MIDD.US The Middleby Corporation 20260108 0 153.36 158.77 152.51 158.54 483196 158.54 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260108 0 4.52 4.66 4.43 4.5 109885 4.5 down down correct
MIND.US MIND Technology Inc 20260108 0 8.14 8.84 8.05 8.69 240363 8.69 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260108 0 82.07 82.69 79.84 81.6 758822 81.6 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260108 0 2.145 2.27 2.13 2.19 2718400 2.19 up up correct
MITK.US Mitek Systems Inc 20260108 0 10.5 10.63 10.48 10.58 401072 10.58 up down incorrect
MKSI.US MKS Instruments Inc 20260108 0 181 181 174.09 178.98 532100 178.8074 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260108 0 14.655 14.991 14.655 14.725 3000 14.725 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260108 0 172.81 173.7 169.57 171.68 881435 170.9266 down down correct
MLAB.US Mesa Laboratories Inc 20260108 0 87.2 88.1 84.17 84.28 93326 84.1389 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260108 0 10.43 10.45 10.42 10.43 108805 10.43
MLACU.US Malacca Straits Acquisition Company Limited 20260108 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260108 0 6.92 6.96 6.83 6.88 1751579 6.88 down down correct
MLKN.US MillerKnoll Inc 20260108 0 18.51 19.36 18.51 19.28 673337 19.1065 up up correct
MMLP.US Martin Midstream Partners L.P 20260108 0 2.858 3.07 2.85 3.05 42162 3.0445 up down incorrect
MMSI.US Merit Medical Systems Inc 20260108 0 91.64 94.3 91.64 93.18 1256263 93.18 up down incorrect
MMYT.US MakeMyTrip Limited 20260108 0 82.59 83.54 81.91 82.51 810278 82.51 down down correct
MNDO.US MIND C.T.I. Ltd 20260108 0 1.23 1.25 1.22 1.23 25504 1.23
MNDY.US monday.com Ltd. Ordinary Shares 20260108 0 149.82 151 143.79 147.67 1241600 147.67 down down correct
MNKD.US MannKind Corporation 20260108 0 5.9 6.51 5.89 6.01 7484300 6.01 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20260108 0 13.98 15.29 13.63 14.7 3522087 14.7 up down incorrect
MNOV.US MediciNova Inc 20260108 0 1.38 1.45 1.38 1.42 91072 1.42 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260108 0 64.05 66.185 61.315 63.4 197800 63.4 down up incorrect
MNRO.US Monro Inc 20260108 0 19.58 20.6 19.5 20.19 485736 19.9407 up up correct
MNSB.US MainStreet Bancshares Inc 20260108 0 19.84 20.39 19.76 20.31 23699 20.2212 up up correct
MNSBP.US MainStreet Bancshares Inc 20260108 0 24.75 24.75 24.75 24.75 0 24.2894
MNST.US Monster Beverage Corporation 20260108 0 75.85 77.74 75.5 76.6 3564641 76.6 up up correct
MNTK.US Montauk Renewables Inc 20260108 0 1.53 1.615 1.52 1.58 99073 1.58 up up correct
MNTS.US Momentus Inc 20260108 0 14.88 15 11.5 12.86 4936100 12.86 down down correct
MNTSW.US Momentus Inc 20260108 0 0.0405 0.05 0.0221 0.0221 1702498 0.0221 down down correct
MOFG.US MidWestOne Financial Group Inc 20260108 0 39.03 40.49 39.03 40.27 178403 40.0389 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260108 0 4.15 4.44 4.12 4.25 17064 4.25 up up correct
MOMO.US Momo Inc 20260108 0 6.6 6.725 6.55 6.71 723972 6.71 up up correct
MORN.US Morningstar Inc 20260108 0 212.67 217.04 211.95 212.36 513744 212.36 down down correct
MOTS.US Motus GI Holdings Inc 20260108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260108 0 7.6 7.65 7.14 7.162 29369 7.162 down down correct
MPAA.US Motorcar Parts of America Inc 20260108 0 12.31 12.975 12.31 12.86 94983 12.86 up up correct
MPB.US Mid Penn Bancorp Inc 20260108 0 30.6 31.98 30.6 31.68 122992 31.4782 up down incorrect
MPWR.US Monolithic Power Systems Inc 20260108 0 947.67 960.37 941.1 959.09 457353 959.09 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260108 0 4.45 4.82 4.35 4.81 7336400 4.81 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260108 0 0.72 0.73 0.72 0.73 5700 0.73 up up correct
MRAM.US Everspin Technologies Inc 20260108 0 11.92 12.48 11.51 11.85 642215 11.85 down down correct
MRBK.US Meridian Corporation 20260108 0 17.18 17.775 17.07 17.65 120886 17.5307 up up correct
MRCC.US Monroe Capital Corporation 20260108 0 6.19 6.395 6.19 6.28 40014 6.28 up up correct
MRCY.US Mercury Systems Inc 20260108 0 87.26 91.98 87.13 88.74 930126 88.74 up up correct
MREO.US Mereo BioPharma Group plc 20260108 0 0.408 0.418 0.3511 0.3844 21976801 0.3844 down down correct
MRKR.US Marker Therapeutics Inc 20260108 0 2.19 2.46 1.97 2.07 1270453 2.07 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260108 0 1.88 1.94 1.88 1.93 190250 1.93 up up correct
MRNA.US Moderna Inc 20260108 0 35.44 35.56 33.72 33.86 9218100 33.86 down down correct
MRTN.US Marten Transport Ltd 20260108 0 12.33 12.85 12.33 12.8 836970 12.8 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260108 0 3.84 3.89 3.785 3.85 805389 3.85 up up correct
MRVL.US Marvell Technology Inc 20260108 0 84.7 84.9176 82.88 83.45 10695910 83.39 down down correct
MS.US PO 20260108 0 17.76 17.85 17.67 17.67 322683 17.67 down down correct
MSBI.US Midland States Bancorp Inc 20260108 0 21.4 22.33 20.9601 22.16 137433 21.8542 up up correct
MSEX.US Middlesex Water Company 20260108 0 50.13 51.8999 50.13 50.98 150212 50.6487 up up correct
MSFT.US Microsoft Corporation 20260108 0 481.24 482.66 475.86 478.11 18162619 477.0212 down down correct
MSGM.US Motorsport Games Inc 20260108 0 2.992 3.16 2.99 3.04 14500 3.04 up up correct
MSTR.US MicroStrategy Incorporated 20260108 0 158.63 170.62 156.17 166.97 25159400 166.97 up up correct
MTC.US Mmtec Inc 20260108 0 2.93 2.95 2.78 2.82 20600 2.82 down down correct
MTCH.US Match Group Inc 20260108 0 32.39 33.025 32.19 32.65 4107700 32.65 up up correct
MTEX.US Mannatech Incorporated 20260108 0 7.81 8.01 7.81 7.99 5193 7.99 up down incorrect
MTLS.US Materialise NV 20260108 0 6.01 6.06 5.87 5.88 93412 5.88 down up incorrect
MTRX.US Matrix Service Company 20260108 0 11.75 12.165 11.72 12.11 154816 12.11 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260108 0 169.9 172.8106 165.63 167.66 1063039 167.66 down down correct
MU.US Micron Technology Inc 20260108 0 342.9 343.66 321.36 327.02 33897700 327.02 down down correct
MVBF.US MVB Financial Corp 20260108 0 25.59 26.4 25.59 26.13 21975 25.9718 up up correct
MVIS.US MicroVision Inc 20260108 0 0.94 0.96 0.92 0.95 2300700 0.95 up up correct
MVST.US Microvast Holdings Inc 20260108 0 3.13 3.63 3.115 3.52 9756182 3.52 up up correct
MVSTW.US Microvast Holdings Inc 20260108 0 0.13 0.155 0.13 0.145 130188 0.145 up up correct
MXCT.US MaxCyte Inc. 20260108 0 1.49 1.505 1.47 1.47 389749 1.47 down down correct
MYFW.US First Western Financial Inc 20260108 0 25.82 26.57 25.82 26.5 37304 26.5 up up correct
MYGN.US Myriad Genetics Inc 20260108 0 6.44 6.66 6.44 6.56 832807 6.56 up down incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260108 0 1.28 1.3 1.155 1.175 514940 1.175 down up incorrect
MYPS.US Playstudios Inc 20260108 0 0.6267 0.6425 0.6135 0.6223 287658 0.6223 down up incorrect
MYPSW.US MYPSW 20260108 0 0.007 0.008 0.006 0.006 382900 0.006 down up incorrect
MYRG.US MYR Group Inc 20260108 0 236.07 236.76 215.4 221.8 193700 221.8 down down correct
MYSZ.US My Size Inc 20260108 0 0.801 0.814 0.785 0.792 24000 0.792 down down correct
NAII.US Natural Alternatives International Inc 20260108 0 3.93 4.4405 3.865 4.34 39789 4.34 up up correct
NATH.US Nathan's Famous Inc 20260108 0 91.01 92.1643 90.1982 92.07 30768 91.6131 up down incorrect
NATR.US Nature's Sunshine Products Inc 20260108 0 21.7 22.14 21.59 22 99500 22 up up correct
NAUT.US Nautilus Biotechnology Inc 20260108 0 2.23 2.2901 2.13 2.22 215927 2.22 down down correct
NAVI.US Navient Corporation 20260108 0 12.8 13.17 12.8 13.12 809621 12.8748 up up correct
NBIX.US Neurocrine Biosciences Inc 20260108 0 139.54 139.68 134.2 135.57 1568583 135.57 down down correct
NBN.US Northeast Bank 20260108 0 106.12 113.4725 106.12 112.22 104785 112.2107 up up correct
NBST.US Newbury Street Acquisition Corporation 20260108 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260108 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260108 0 42.28 43.79 42.035 43.28 181502 42.9051 up up correct
NBTX.US Nanobiotix S.A 20260108 0 21.03 21.085 19.75 19.97 43871 19.97 down down correct
NCMI.US National CineMedia Inc 20260108 0 3.77 3.85 3.76 3.81 225259 3.7778 up up correct
NCNA.US NuCana plc 20260108 0 3.637 3.72 3.6 3.6 17900 3.6 down down correct
NCNO.US nCino Inc 20260108 0 25.09 25.48 24.69 25.11 1398200 25.11 up up correct
NCSM.US NCS Multistage Holdings Inc 20260108 0 38.86 38.86 37.585 38.19 6494 38.19 down down correct
NCTY.US The9 Limited 20260108 0 6.5 6.7 6.46 6.46 34100 6.46 down down correct
NDAQ.US Nasdaq Inc 20260108 0 100.37 100.83 99.63 99.74 4106249 99.74 down down correct
NDLS.US Noodles & Company 20260108 0 0.78 0.8076 0.77 0.7818 25758 6.2544 up up correct
NDRA.US ENDRA Life Sciences Inc 20260108 0 4.57 4.67 4.57 4.62 4200 4.62 up up correct
NDSN.US Nordson Corporation 20260108 0 251.15 255.645 251.15 255.26 607813 255.26 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260108 0 22.17 23.18 22.17 22.88 56284 22.88 up down incorrect
NEGG.US Newegg Commerce Inc 20260108 0 49.15 51.6 49.15 49.54 86100 49.54 up down incorrect
NEO.US NeoGenomics Inc 20260108 0 12.56 12.84 12.5 12.83 1197200 12.83 up down incorrect
NEOG.US Neogen Corporation 20260108 0 9.24 10.24 9.115 9.71 22996920 9.71 up up correct
NEON.US Neonode Inc 20260108 0 1.9 1.93 1.86 1.9 200400 1.9
NEPH.US Nephros Inc 20260108 0 5.16 5.222 5.01 5.01 14717 5.01 down down correct
NERV.US Minerva Neurosciences Inc 20260108 0 4.77 4.77 4.53 4.7 63100 4.7 down down correct
NESR.US National Energy Services Reunited Corp 20260108 0 16.5 17.83 16.4 17.66 2023200 17.66 up up correct
NEWT.US Newtek Business Services Corp 20260108 0 11.94 12.79 11.87 12.63 430558 12.63 up up correct
NEXI.US NexImmune Inc 20260108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260108 0 5.02 5.33 5.0075 5.21 2794994 5.21 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260108 0 11.26 11.705 11.26 11.61 107792 11.4989 up up correct
NFE.US New Fortress Energy Inc 20260108 0 1.22 1.28 1.17 1.26 8423966 1.26 up up correct
NFLX.US Netflix Inc 20260108 0 90.45 91.25 89.58 90.53 40068672 90.53 up up correct
NHTC.US Natural Health Trends Corp 20260108 0 3.21 3.3 3.19 3.26 28000 3.1728 up up correct
NICE.US NICE Ltd 20260108 0 116.97 118.09 115.95 117.55 603666 117.55 up up correct
NICHX.US NICHX 20260108 0 26.32 26.32 26.32 26.32 0 26.32
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260108 0 1.01 1.1316 1 1.06 24882 1.06 up up correct
NIU.US Niu Technologies 20260108 0 3.25 3.455 3.25 3.45 304951 3.45 up up correct
NKSH.US National Bankshares Inc 20260108 0 33 35 33 34 17138 34 up up correct
NKTR.US Nektar Therapeutics 20260108 0 43.51 43.79 41.25 41.44 571334 41.44 down down correct
NKTX.US Nkarta Inc 20260108 0 2.03 2.215 2 2.11 1582935 2.11 up up correct
NMFC.US New Mountain Finance Corporation 20260108 0 9.06 9.395 9.06 9.34 712758 9.34 up up correct
NMIH.US NMI Holdings Inc 20260108 0 39.72 40.8 39.72 40.48 260734 40.48 up up correct
NMRD.US Nemaura Medical Inc 20260108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260108 0 17.56 17.76 17.3392 17.36 782975 17.3224 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260108 0 0.931 0.9318 0.8437 0.8924 500514 0.8924 down down correct
NNAVW.US NextNav Inc. Warrant 20260108 0 5.84 6.4 5.6 5.65 13469 5.65 down down correct
NNBR.US NN Inc 20260108 0 1.29 1.33 1.26 1.32 339337 1.32 up up correct
NNDM.US Nano Dimension Ltd 20260108 0 1.64 1.69 1.625 1.68 1123300 1.68 up up correct
NNOX.US Nano 20260108 0 3.02 3.11 3.01 3.01 634630 3.01 down up incorrect
NODK.US NI Holdings Inc 20260108 0 13.625 13.625 13.35 13.36 5362 13.36 down up incorrect
NOTV.US Inotiv Inc 20260108 0 0.62 0.6399 0.6004 0.6312 335127 0.6312 up down incorrect
NOVT.US Novanta Inc 20260108 0 122.51 130.23 122.21 128.7 710238 128.7 up up correct
NPCE.US NeuroPace Inc 20260108 0 16.58 17.7 16.48 16.96 658588 16.96 up up correct
NRC.US National Research Corporation 20260108 0 18.76 19.81 18.76 19.49 73206 19.49 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260108 0 13.66 13.82 13.605 13.77 631337 13.77 up up correct
NRIM.US Northrim BanCorp Inc 20260108 0 26.78 28.4699 26.78 28.22 192866 28.0344 up up correct
NRIX.US Nurix Therapeutics Inc 20260108 0 19.86 19.92 18.35 18.63 1360200 18.63 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260108 0 2.43 2.445 2.29 2.33 484995 2.33 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260108 0 0.06 0.06 0.06 0.06 148 0.06
NSIT.US Insight Enterprises Inc 20260108 0 85.1 88.08 85.01 87.47 476803 87.47 up up correct
NSPR.US InspireMD Inc 20260108 0 1.81 1.84 1.79 1.84 5400 1.84 up up correct
NSSC.US Napco Security Technologies Inc 20260108 0 41.1 42.34 40.92 42.25 294000 42.1011 up down incorrect
NSYS.US Nortech Systems Incorporated 20260108 0 7.7 7.96 7.7 7.76 4100 7.76 up down incorrect
NTAP.US NetApp Inc 20260108 0 103.9 107.22 103.7275 105.55 2979038 105.55 up up correct
NTCT.US NetScout Systems Inc 20260108 0 27.54 28 26.78 27.2 535103 27.2 down down correct
NTES.US NetEase Inc 20260108 0 141.42 142.22 140.31 141.87 358500 141.87 up up correct
NTGR.US NETGEAR Inc 20260108 0 23.91 24.06 23.08 23.35 303161 23.35 down down correct
NTIC.US Northern Technologies International Corporation 20260108 0 8 8.965 7.95 8.69 40375 8.6805 up down incorrect
NTLA.US Intellia Therapeutics Inc 20260108 0 10.72 10.7374 10.32 10.52 6732492 10.52 down up incorrect
NTNX.US Nutanix Inc 20260108 0 52.83 53.33 52.64 53.11 3608666 53.11 up down incorrect
NTRA.US Natera Inc 20260108 0 252.48 256 232.291 239.56 1977730 239.56 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20260108 0 4.51 4.56 4.41 4.42 19718 4.42 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20260108 0 1.7 1.7 1.7 1.7 0 1.7
NTRS.US Northern Trust Corporation 20260108 0 142.61 145.39 142.57 144.36 870300 143.5552 up up correct
NTRSO.US Northern Trust Corporation 20260108 0 19.65 19.75 19.58 19.58 19300 19.2846 down down correct
NTWK.US NetSol Technologies Inc 20260108 0 3.12 3.23 3.1 3.15 23361 3.15 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260108 0 106.07 106.585 100.43 102.67 532000 102.67 down down correct
NUWE.US Nuwellis Inc 20260108 0 1.96 2.04 1.96 1.97 12200 1.97 up up correct
NVAX.US Novavax Inc 20260108 0 7.49 7.55 7.31 7.34 2803900 7.34 down down correct
NVCR.US NovoCure Limited 20260108 0 14.27 14.945 14.13 14.87 1352683 14.87 up up correct
NVDA.US NVIDIA Corporation 20260108 0 189.11 189.55 183.71 185.04 172456984 185.03 down down correct
NVEC.US NVE Corporation 20260108 0 64.49 64.75 62.55 63.72 45200 62.7759 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260108 0 375.57 377.11 366.83 375.79 424147 375.79 up up correct
NVNO.US enVVeno Medical Corp 20260108 0 0.351 0.367 0.343 0.344 5843 12.04 down down correct
NVOS.US Novo Integrated Sciences Inc 20260108 0 0.003 0.003 0.003 0.003 227 0.003
NVTS.US Navitas Semiconductor Corporation Common Stock 20260108 0 10.12 10.576 9.815 10.06 27285600 10.06 down down correct
NVVE.US Nuvve Holding Corp 20260108 0 4.79 5.69 3.92 4.71 31128740 4.71 down down correct
NVVEW.US Nuvve Holding Corp 20260108 0 0.0265 0.0355 0.0205 0.024 764125 0.024 down up incorrect
NWBI.US Northwest Bancshares Inc 20260108 0 12.01 12.47 12.01 12.4 712544 12.2155 up down incorrect
NWE.US NorthWestern Corporation 20260108 0 66.63 67.99 65.3 66.24 842339 65.5801 down up incorrect
NWFL.US Norwood Financial Corp 20260108 0 27.78 28.25 27.78 28.09 12683 27.7714 up down incorrect
NWL.US Newell Brands Inc 20260108 0 3.93 4.19 3.93 4.14 10003700 4.0773 up up correct
NWPX.US Northwest Pipe Company 20260108 0 63.09 64.39 62.78 63.65 57350 63.65 up up correct
NWS.US News Corporation 20260108 0 30.06 30.54 30.01 30.26 1065002 30.1488 up up correct
NWSA.US News Corporation 20260108 0 26.3 26.7 26.21 26.45 3099600 26.3399 up up correct
NXPI.US NXP Semiconductors N.V 20260108 0 236.31 239.43 231.84 237.89 2168100 237.89 up up correct
NXST.US Nexstar Media Group Inc 20260108 0 205.83 211.445 203 206.26 301620 204.6294 up up correct
NXTC.US NextCure Inc 20260108 0 13.75 13.75 13.3 13.59 7500 13.59 down down correct
NXTP.US Nextplay Technologies Inc 20260108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260108 0 4.93 5.05 4.81 5.01 20246 5.01 up up correct
OBLG.US Oblong Inc 20260108 0 2.22 2.3019 2.13 2.24 39641 2.24 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260108 0 28.64 29.71 28.64 29.19 31300 29.0308 up up correct
OCC.US Optical Cable Corporation 20260108 0 4.27 4.32 4.02 4.31 108700 4.31 up up correct
OCCI.US OFS Credit Company Inc 20260108 0 5.04 5.05 4.95 4.99 305200 4.7441 down down correct
OCCIO.US OFS Credit Company Inc 20260108 0 25.042 25.042 25.04 25.04 1300 24.7849 down down correct
OCFC.US OceanFirst Financial Corp 20260108 0 17.15 17.7 17.15 17.47 847610 17.2837 up up correct
OCG.US Oriental Culture Holding LTD 20260108 0 0.022 0.023 0.019 0.022 687902 4.7056
OCGN.US Ocugen Inc 20260108 0 1.55 1.57 1.49 1.49 3775800 1.49 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260108 0 12.45 12.93 12.45 12.9 708366 12.9 up up correct
OCUL.US Ocular Therapeutix Inc 20260108 0 11.595 11.81 11.23 11.38 2710398 11.38 down down correct
ODFL.US Old Dominion Freight Line Inc 20260108 0 164.03 172.8 163.75 171.07 2283400 170.8314 up up correct
OESX.US Orion Energy Systems Inc 20260108 0 16.78 17.2 16.18 16.23 29636 16.23 down down correct
OFED.US Oconee Federal Financial Corp 20260108 0 16.9 16.9 16.9 16.9 200 16.7895
OFIX.US Orthofix Medical Inc 20260108 0 15.69 16.42 15.69 16.2 223555 16.2 up up correct
OFLX.US Omega Flex Inc 20260108 0 30.12 31.73 30.12 31.43 40000 31.43 up down incorrect
OFS.US OFS Capital Corporation 20260108 0 4.89 5 4.89 4.98 95433 4.98 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260108 0 24 24 23.8 23.95 48200 23.6423 down up incorrect
OGI.US OrganiGram Holdings Inc 20260108 0 1.68 1.74 1.68 1.73 1141300 1.73 up down incorrect
OKTA.US Okta Inc 20260108 0 93.84 94.1 92.305 93.93 2012391 93.93 up up correct
OLB.US The OLB Group Inc 20260108 0 0.6421 0.65 0.6 0.6047 78716 0.6047 down down correct
OLED.US Universal Display Corporation 20260108 0 121.85 124.93 121.85 124.68 267834 124.68 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260108 0 112.69 115.915 111.81 112.54 1192487 112.54 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260108 0 26.32 26.86 24.6 25.57 1306700 25.57 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260108 0 1.64 1.7399 1.5613 1.66 5649150 1.66 up up correct
OM.US Outset Medical Inc 20260108 0 4.34 4.767 4.215 4.67 546100 4.67 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260108 0 112.2 114.216 110.495 112.01 36210 112.01 down down correct
OMCL.US Omnicell Inc 20260108 0 49.9 51.0899 49.6839 50.59 836694 50.59 up up correct
OMER.US Omeros Corporation 20260108 0 14.515 16.14 13.41 13.45 4967025 13.45 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260108 0 2.23 2.405 2.21 2.3 1191676 2.3 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260108 0 0.1233 0.1233 0.1233 0.1233 3000 0.1233
ON.US ON Semiconductor Corporation 20260108 0 61.175 61.34 59.73 60.89 10150830 60.89 down down correct
ONB.US Old National Bancorp 20260108 0 22.9 23.75 22.9 23.36 2791400 23.2161 up up correct
ONCY.US Oncolytics Biotech Inc 20260108 0 0.9502 0.9958 0.9201 0.9916 544829 0.9916 up up correct
ONDS.US Ondas Holdings Inc 20260108 0 13.205 15.07 13.15 14.01 137379500 14.01 up up correct
ONEW.US OneWater Marine Inc 20260108 0 12.43 13.195 12.43 12.92 322391 12.92 up up correct
OPBK.US OP Bancorp 20260108 0 13.91 14.51 13.91 14.48 50830 14.3599 up up correct
OPCH.US Option Care Health Inc 20260108 0 32.18 32.56 31.93 31.96 2401911 31.96 down up incorrect
OPEN.US Opendoor Technologies Inc 20260108 0 6.265 6.72 6.17 6.43 70852700 6.43 up down incorrect
OPGN.US OpGen Inc 20260108 0 17 17.99 17 17.8 3367 17.8 up down incorrect
OPHC.US OptimumBank Holdings Inc 20260108 0 4.28 4.33 4.28 4.33 19200 4.33 up down incorrect
OPK.US OPKO Health Inc 20260108 0 1.35 1.375 1.34 1.37 2432249 1.37 up up correct
OPRA.US Opera Limited 20260108 0 14.41 14.41 14.16 14.18 585967 14.18 down up incorrect
OPRT.US Oportun Financial Corporation 20260108 0 5.25 5.41 5.23 5.32 256249 5.32 up down incorrect
OPRX.US OptimizeRx Corporation 20260108 0 13.78 13.89 13.08 13.36 282800 13.36 down up incorrect
ORGN.US Origin Materials Inc 20260108 0 0.2221 0.2295 0.21 0.21 2022939 0.21 down down correct
ORGNW.US Origin Materials Inc Warrant 20260108 0 0.0039 0.0049 0.0037 0.0046 57798 0.0046 up up correct
ORGO.US Organogenesis Holdings Inc 20260108 0 4.25 4.355 4.165 4.21 648042 4.21 down down correct
ORGS.US Orgenesis Inc 20260108 0 0.15 0.15 0.15 0.15 0 0.15
ORIC.US ORIC Pharmaceuticals Inc 20260108 0 8.58 8.72 8.375 8.45 1388497 8.45 down down correct
ORLY.US O'Reilly Automotive Inc 20260108 0 90.82 92.43 90.53 91.63 6787900 91.63 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260108 0 3.27 3.5 3.25 3.48 329977 3.2442 up up correct
ORRF.US Orrstown Financial Services Inc 20260108 0 35.34 36.51 35.26 36.27 177602 35.9931 up up correct
OSBC.US Old Second Bancorp Inc 20260108 0 19.63 20.55 19.63 20.27 350494 20.199 up up correct
OSIS.US OSI Systems Inc 20260108 0 273.49 279.62 271.345 279.61 226650 279.61 up up correct
OSPN.US OneSpan Inc 20260108 0 13.08 13.09 12.815 13.02 421488 12.8617 down down correct
OSS.US One Stop Systems Inc 20260108 0 8.61 9.94 8.53 8.79 6040352 8.79 up up correct
OSUR.US OraSure Technologies Inc 20260108 0 2.49 2.735 2.49 2.66 1009136 2.66 up up correct
OSW.US OneSpaWorld Holdings Limited 20260108 0 21.73 22.255 21.73 22.07 336328 22.0175 up up correct
OTEX.US Open Text Corporation 20260108 0 32.09 32.67 31.92 32.46 803900 32.1141 up up correct
OTLK.US Outlook Therapeutics Inc 20260108 0 0.5605 0.646 0.56 0.6043 6270439 0.6043 up up correct
OTLY.US Oatly Group AB 20260108 0 11.53 11.74 11.355 11.48 33951 11.48 down down correct
OTTR.US Otter Tail Corporation 20260108 0 80.95 84.85 80.95 84.08 231678 83.5213 up up correct
OVBC.US Ohio Valley Banc Corp 20260108 0 40.52 41.02 40.3 40.9 5178 40.673 up up correct
OVID.US Ovid Therapeutics Inc 20260108 0 1.78 1.87 1.72 1.73 1140664 1.73 down down correct
OVLY.US Oak Valley Bancorp 20260108 0 29.7 30.98 29.33 30.48 12380 30.1223 up up correct
OWSCX.US OWSCX 20260108 0 19.22 19.22 19.22 19.22 0 19.22
OXBR.US Oxbridge Re Holdings Limited 20260108 0 1.3854 1.3854 1.33 1.33 1101 1.33 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260108 0 0.1799 0.18 0.1394 0.18 3399 0.18 up up correct
OXLC.US Oxford Lane Capital Corp 20260108 0 14.73 14.83 14.55 14.7 556900 13.7706 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260108 0 24.205 24.276 24.205 24.276 23900 23.8572 up up correct
OXLCP.US Oxford Lane Capital Corp 20260108 0 24.68 24.69 24.6 24.63 5900 24.3714 down down correct
OXSQ.US Oxford Square Capital Corp 20260108 0 1.79 1.815 1.78 1.78 1031711 1.7162 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260108 0 24.339 24.339 24.339 24.339 0 23.9942
OZK.US Bank OZK 20260108 0 46.99 48.565 46.845 48.07 1188522 47.6091 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260108 0 16.64 16.81 16.55 16.66 18800 16.3726 up up correct
PAA.US Plains All American Pipeline L.P 20260108 0 18.05 18.45 18.04 18.4 2753300 18.0099 up down incorrect
PAAS.US Pan American Silver Corp 20260108 0 51.4 53.14 51.23 53.09 5508000 52.9509 up down incorrect
PACB.US Pacific Biosciences of California Inc 20260108 0 2.13 2.13 1.98 2.04 6793555 2.04 down up incorrect
PAGP.US Plains GP Holdings L.P 20260108 0 19.31 19.67 19.26 19.61 2090455 19.2168 up down incorrect
PAHC.US Phibro Animal Health Corporation 20260108 0 39.34 40.38 38.0001 39.72 153681 39.6288 up down incorrect
PALI.US Palisade Bio Inc 20260108 0 1.99 2.01 1.85 1.9 4518900 1.9 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260108 0 6.93 6.95 6.7608 6.85 290255 6.8131 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260108 0 193.69 193.89 189.05 190.8 6451293 190.8 down down correct
PASG.US Passage Bio Inc 20260108 0 17.78 18.5 16.666 18.33 63400 18.33 up up correct
PATK.US Patrick Industries Inc 20260108 0 111.97 116.43 111.97 115.93 301600 115.5318 up up correct
PAVM.US PAVmed Inc 20260108 0 7.4915 7.4915 7.0601 7.29 9698 7.29 down down correct
PAX.US Patria Investments Limited 20260108 0 17.33 17.8 17.26 17.59 430800 17.4015 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260108 0 5.39 5.53 5.37 5.4 3083832 5.4 up up correct
PAYS.US PaySign Inc 20260108 0 4.86 4.94 4.81 4.86 136500 4.86
PAYX.US Paychex Inc 20260108 0 110.94 114.71 110.63 114.25 3165615 113.0742 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20260108 0 19.81 19.81 19.81 19.81 0 19.81
PBFS.US Pioneer Bancorp Inc 20260108 0 13.14 13.6 13.14 13.49 8041 13.49 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20260108 0 14.03 14.35 14.03 14.2101 4681 14.111 up down incorrect
PBLA.US Panbela Therapeutics Inc 20260108 0 0.0004 0.0004 0.0004 0.0004 463 0.0004
PBYI.US Puma Biotechnology Inc 20260108 0 6.09 6.29 5.97 6.2 374324 6.2 up up correct
PCAR.US PACCAR Inc 20260108 0 113.82 119.05 113.82 118.2 2745500 117.893 up up correct
PCB.US PCB Bancorp 20260108 0 21.35 22.09 21.35 22 15000 21.7886 up up correct
PCH.US PotlatchDeltic Corporation 20260108 0 39.25 41.46 39.25 41.35 397037 41.35 up down incorrect
PCRX.US Pacira BioSciences Inc 20260108 0 25.87 26.355 25.52 26.02 823300 26.02 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260108 0 3.49 3.536 3.25 3.46 73500 3.46 down up incorrect
PCT.US PureCycle Technologies Inc 20260108 0 9.02 10.225 8.96 10.18 5226656 10.18 up up correct
PCTTU.US PureCycle Technologies Inc 20260108 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260108 0 0.93 1.19 0.8601 1.19 40279 1.19 up up correct
PCTY.US Paylocity Holding Corporation 20260108 0 152.63 154.4 150 153.73 615884 153.73 up up correct
PCVX.US Vaxcyte Inc 20260108 0 45.23 45.93 44.23 45.32 987214 45.32 up up correct
PCYO.US Pure Cycle Corporation 20260108 0 11.08 11.3189 10.835 11.17 47915 11.17 up up correct
PDD.US Pinduoduo Inc 20260108 0 119.6 121.84 118.86 121.6 7163000 121.6 up up correct
PDEX.US Pro 20260108 0 40.99 41.85 40.43 41.3 11181 41.3 up down incorrect
PDFS.US PDF Solutions Inc 20260108 0 31.81 32.105 30.12 30.41 267349 30.41 down up incorrect
PDLB.US PDL Community Bancorp 20260108 0 16.03 16.502 16.03 16.38 31997 16.38 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260108 0 0.98 1.05 0.96 0.9933 902724 0.9933 up down incorrect
PDSKX.US PDSKX 20260108 0 27.13 27.13 27.13 27.13 0 27.13
PDSRX.US PDSRX 20260108 0 26.91 26.91 26.91 26.91 0 26.91
PDSYX.US PDSYX 20260108 0 27.52 27.52 27.52 27.52 0 27.52
PEB.US PH 20260108 0 17.67 17.815 17.52 17.53 6301 17.53 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260108 0 35.3 36.53 35.3 35.94 11637 35.5789 up up correct
PEBO.US Peoples Bancorp Inc 20260108 0 30.6 31.39 30.6 31.28 270416 30.8856 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260108 0 35.01 35.65 35.01 35.37 938330 35.1607 up up correct
PEGA.US Pegasystems Inc 20260108 0 60.44 61.33 59.29 59.49 911835 59.49 down down correct
PENN.US Penn National Gaming Inc 20260108 0 13.82 14.905 13.82 14.43 5094394 14.43 up up correct
PEP.US PepsiCo Inc 20260108 0 136.57 139.48 136.01 139.37 8762800 138.1359 up up correct
PERI.US Perion Network Ltd 20260108 0 9.37 9.44 9.26 9.39 141383 9.39 up up correct
PESI.US Perma 20260108 0 13.8 14.17 13.8 14.08 50364 14.08 up up correct
PETS.US PetMed Express Inc 20260108 0 3.39 3.42 3.3 3.32 295738 3.32 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260108 0 1.1 1.12 1.08 1.12 15618 1.12 up up correct
PETZ.US TDH Holdings Inc 20260108 0 0.9978 1.04 0.9978 1.03 24627 1.03 up up correct
PFALX.US PFALX 20260108 0 7.12 7.12 7.12 7.12 0 7.0106
PFBC.US Preferred Bank 20260108 0 94.41 98.03 94.41 98 69700 98 up up correct
PFFLX.US PFFLX 20260108 0 7.12 7.12 7.12 7.12 0 7.0136
PFG.US Principal Financial Group Inc 20260108 0 90.88 92.51 90.88 91.73 1187200 90.9122 up up correct
PFIS.US Peoples Financial Services Corp 20260108 0 47.58 49.18 47.58 49.09 16474 48.5443 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260108 0 7.12 7.12 7.12 7.12 0 7.0056
PFLT.US PennantPark Floating Rate Capital Ltd 20260108 0 9.33 9.63 9.3 9.56 1177200 9.3467 up up correct
PFX.US Phenixfin Corporation 20260108 0 43.74 44.42 43.74 44.42 1489 44.42 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260108 0 23.7 23.76 23.695 23.744 3500 23.4172 up up correct
PGC.US Peapack 20260108 0 28.04 28.9792 28.04 28.77 62498 28.7281 up up correct
PGEN.US Precigen Inc 20260108 0 4.76 4.82 4.39 4.61 3862200 4.61 down down correct
PGNY.US Progyny Inc 20260108 0 27.51 28.49 27.2 27.43 1510300 27.43 down down correct
PHAR.US Pharming Group NV 20260108 0 17.8 18.05 17.5 17.89 19043 17.89 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260108 0 16 16.06 15.15 15.6 6726590 15.6 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260108 0 1.2 1.21 1.17 1.19 185264 1.19 down up incorrect
PHUN.US Phunware Inc 20260108 0 1.99 2.04 1.97 2.03 142000 2.03 up up correct
PHVS.US Pharvaris N.V 20260108 0 24.95 25.9923 24.36 25 232615 25 up up correct
PI.US Impinj Inc 20260108 0 196.05 208.79 193.47 208.47 919700 208.47 up up correct
PIIVX.US PIIVX 20260108 0 48.34 48.34 48.34 48.34 0 48.34
PKBK.US Parke Bancorp Inc 20260108 0 24.8 25.335 24.8 25.32 117248 25.32 up down incorrect
PKOH.US Park 20260108 0 21.01 21.95 21.01 21.82 20292 21.711 up down incorrect
PLAB.US Photronics Inc 20260108 0 34.43 34.72 31.495 31.78 1442691 31.78 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260108 0 16.16 17.88 16.05 17.21 962671 17.21 up up correct
PLBC.US Plumas Bancorp 20260108 0 44.16 45.5 44.16 45.07 7600 44.7856 up up correct
PLBY.US PLBY Group Inc 20260108 0 1.83 1.88 1.78 1.86 427369 1.86 up up correct
PLCE.US The Children's Place Inc 20260108 0 4.68 5.13 4.62 5.09 454954 5.09 up up correct
PLMR.US Palomar Holdings Inc 20260108 0 129.52 132.885 129.52 129.96 171000 129.96 up up correct
PLPC.US Preformed Line Products Company 20260108 0 231.51 236.69 224.43 234.77 112636 234.77 up up correct
PLRX.US Pliant Therapeutics Inc 20260108 0 1.33 1.355 1.281 1.31 871121 1.31 down down correct
PLSE.US Pulse Biosciences Inc 20260108 0 15.1 15.645 14.6 14.72 227692 14.72 down down correct
PLTK.US Playtika Holding Corp 20260108 0 3.66 3.7468 3.63 3.74 1164732 3.74 up up correct
PLUG.US Plug Power Inc 20260108 0 2.295 2.395 2.26 2.32 87502469 2.32 up up correct
PLUS.US ePlus inc 20260108 0 85.96 87.5 85.47 85.89 144483 85.6174 down down correct
PLXS.US Plexus Corp 20260108 0 153.97 156.32 152.14 155.02 139503 155.02 up up correct
PMAAX.US PMAAX 20260108 0 10.16 10.16 10.16 10.16 0 10.0934
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260108 0 0.95 0.9801 0.831 0.9209 1271468 0.9209 down down correct
PMFLX.US PMFLX 20260108 0 10.16 10.16 10.16 10.16 0 10.0853
PMT.US PC 20260108 0 18.78 18.95 18.76 18.9 26056 18.4907 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260108 0 13.71 14.11 13.71 13.82 28539 13.82 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20260108 0 1.24 1.24 1.18 1.19 323559 1.19 down up incorrect
PNBK.US Patriot National Bancorp Inc 20260108 0 1.55 1.69 1.55 1.66 242700 1.66 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260108 0 94.57 99.72 94.57 98.57 2292408 98.0806 up up correct
PNNT.US PennantPark Investment Corporation 20260108 0 5.9 6.1 5.9 6.02 439900 5.8499 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260108 0 163.2 167.11 163.2 166 38771 166 up down incorrect
PNTG.US The Pennant Group Inc 20260108 0 28.76 29.795 28.76 29.1 186240 29.1 up down incorrect
PODD.US Insulet Corporation 20260108 0 295.2 297.37 288.02 292.89 653453 292.89 down up incorrect
POLA.US Polar Power Inc 20260108 0 1.85 1.88 1.67 1.67 63339 1.67 down down correct
POOL.US Pool Corporation 20260108 0 235.56 245.3 234.28 242.8 940600 241.3608 up up correct
POW.US Powered Brands 20260108 0 20.32 20.32 20.07 20.1 3100 20.1 down down correct
POWI.US Power Integrations Inc 20260108 0 39.84 41.25 39.72 40.81 733000 40.6289 up up correct
POWL.US Powell Industries Inc 20260108 0 355.66 361 349.49 359.82 200817 359.647 up up correct
POWW.US AMMO Inc 20260108 0 1.8 1.87 1.78 1.8 355975 1.8
POWWP.US AMMO Inc 20260108 0 24.108 24.108 24.108 24.108 400 23.5739
PPBT.US Purple Biotech Ltd 20260108 0 0.727 0.727 0.691 0.709 8420 7.09 down down correct
PPC.US Pilgrim's Pride Corporation 20260108 0 37.32 38.505 37.185 38.49 744819 38.49 up up correct
PPIH.US Perma 20260108 0 31.4 32.23 30.825 32.21 80530 32.21 up up correct
PPSI.US Pioneer Power Solutions Inc 20260108 0 4.82 5.24 4.695 5.22 165255 5.22 up up correct
PPTA.US Midas Gold Corp. 20260108 0 28.77 29.7 28.3 29.42 1923600 29.42 up up correct
PRAA.US PRA Group Inc 20260108 0 16.75 17.15 16.69 17.11 240764 17.11 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20260108 0 285.22 302.34 282 294.38 821200 294.38 up down incorrect
PRCH.US Porch Group Inc 20260108 0 9.18 9.532 9.09 9.39 1344105 9.39 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260108 0 33.73 35.2 33.435 34.48 709900 34.48 up down incorrect
PRDO.US Perdoceo Education Corporation 20260108 0 31.38 32.16 31.38 32.14 527900 31.9954 up up correct
PRFX.US PainReform Ltd 20260108 0 0.7345 0.87 0.7345 0.8495 76981 4.2475 up up correct
PRGS.US Progress Software Corporation 20260108 0 42.46 42.7687 41.82 42.08 776351 42.08 down down correct
PRIM.US Primoris Services Corporation 20260108 0 128.61 129.44 122.5 124.85 854511 124.85 down down correct
PRIVX.US Sharespost 100 Fund 20260108 0 47.44 47.44 47.44 47.44 0 47.44
PRLD.US Prelude Therapeutics Incorporated 20260108 0 2.8 2.99 2.74 2.76 358420 2.76 down down correct
PRLVX.US PRLVX 20260108 0 46.52 46.52 46.52 46.52 0 46.52
PROF.US Profound Medical Corp 20260108 0 8.21 8.62 7.96 8.48 320462 8.48 up up correct
PROV.US Provident Financial Holdings Inc 20260108 0 16.31 16.31 16.22 16.29 16046 16.15 down down correct
PRPH.US ProPhase Labs Inc 20260108 0 0.212 0.2438 0.1902 0.2049 441049 0.2049 down down correct
PRPL.US Purple Innovation Inc 20260108 0 0.702 0.7405 0.702 0.7304 270159 0.7304 up up correct
PRPO.US Precipio Inc 20260108 0 23.21 24.19 23.0886 23.0886 5109 23.0886 down down correct
PRQR.US ProQR Therapeutics N.V 20260108 0 2.12 2.1927 2.07 2.1 660521 2.1 down down correct
PRTA.US Prothena Corporation plc 20260108 0 9.03 9.16 8.95 9.05 376004 9.05 up up correct
PRTC.US PureTech Health plc 20260108 0 17.5147 17.5781 17.1301 17.5781 2252 17.5781 up up correct
PRTH.US Priority Technology Holdings Inc 20260108 0 5.44 5.97 5.44 5.82 529976 5.82 up up correct
PRTS.US CarParts.com Inc 20260108 0 0.53 0.543 0.4653 0.5051 1836525 0.5051 down down correct
PRVA.US Privia Health Group Inc 20260108 0 24.1 24.555 22.89 23.15 986870 23.15 down down correct
PSA.US PQ 20260108 0 15.97 15.99 15.83 15.94 9240 15.94 down down correct
PSEC.US Prospect Capital Corporation 20260108 0 2.71 2.82 2.7001 2.75 7298288 2.6643 up up correct
PSHG.US Performance Shipping Inc 20260108 0 2.15 2.15 2.1 2.12 36100 2.12 down down correct
PSMT.US PriceSmart Inc 20260108 0 121.19 135.53 121.19 133.43 410690 132.83 up up correct
PSNL.US Personalis Inc 20260108 0 8.94 9.0236 8.11 8.375 1639342 8.375 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260108 0 17.77 17.77 17.77 17.77 0 17.77
PSTV.US Plus Therapeutics Inc 20260108 0 0.6 0.61 0.58 0.59 3470800 0.59 down down correct
PT.US Pintec Technology Holdings Limited 20260108 0 1.01 1.03 0.98 0.98 60100 0.98 down down correct
PTC.US PTC Inc 20260108 0 172.7 173.93 171.5 173.57 627640 173.57 up up correct
PTCT.US PTC Therapeutics Inc 20260108 0 76.19 77.39 75.6401 76.85 1625361 76.85 up up correct
PTEN.US Patterson 20260108 0 6.69 7.15 6.66 7.03 18568700 6.9474 up up correct
PTGX.US Protagonist Therapeutics Inc 20260108 0 81.05 82.14 79.22 80.2 1487973 80.2 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20260108 0 0.62 0.6583 0.5401 0.6583 34356 0.6583 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20260108 0 4.5 4.6 4.47 4.55 1960705 4.55 up up correct
PTON.US Peloton Interactive Inc 20260108 0 6.57 6.89 6.46 6.72 12104480 6.72 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260108 0 0.008 0.008 0.007 0.008 53800 0.008
PUBM.US PubMatic Inc 20260108 0 8.59 8.7 8.47 8.56 445447 8.56 down down correct
PUCK.US Goal Acquisitions Corp 20260108 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260108 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260108 0 2.28 2.39 2.27 2.35 24653 2.35 up down incorrect
PWP.US Perella Weinberg Partners 20260108 0 18.41 19.37 18.195 19.29 1041555 19.2271 up up correct
PXLW.US Pixelworks Inc 20260108 0 6.53 6.74 6.31 6.41 80300 6.41 down up incorrect
PXS.US Pyxis Tankers Inc 20260108 0 2.97 3.0362 2.9136 3.02 17428 3.02 up down incorrect
PYPD.US PolyPid Ltd 20260108 0 4.94 4.97 4.65 4.65 124100 4.65 down up incorrect
PYPL.US PayPal Holdings Inc 20260108 0 58.02 59 57.77 58.27 13105230 58.0941 up down incorrect
PYXS.US Pyxis Oncology Inc. 20260108 0 1.44 1.46 1.35 1.45 760847 1.45 up up correct
PZZA.US Papa John's International Inc 20260108 0 37.4 38.34 37.12 37.78 1028894 37.2789 up up correct
QCOM.US QUALCOMM Incorporated 20260108 0 178.8 184.31 176.2 181.87 8353500 180.7098 up down incorrect
QCRH.US QCR Holdings Inc 20260108 0 82.14 84.84 81.555 84.09 101389 84.09 up up correct
QDEL.US Quidel Corporation 20260108 0 32.88 33.8 32.5044 33.51 886306 33.51 up up correct
QFIN.US 360 DigiTech Inc 20260108 0 18.2 18.65 18.07 18.14 1273240 18.14 down down correct
QH.US Quhuo Limited 20260108 0 1.11 1.13 1.08 1.12 91000 1.12 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260108 0 3.57 3.58 3.55 3.56 667300 3.56 down down correct
QLGN.US Qualigen Therapeutics Inc 20260108 0 2.57 2.69 2.555 2.56 23148 2.56 down down correct
QLYS.US Qualys Inc 20260108 0 131.36 134.556 129.975 133.36 362873 133.36 up up correct
QMCO.US Quantum Corporation 20260108 0 7.39 7.98 7.35 7.73 539200 7.73 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260108 0 13.88 14 13.13 13.15 42200 13.15 down down correct
QNST.US QuinStreet Inc 20260108 0 15.12 15.44 14.5 15.33 504286 15.33 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260108 0 28.59 28.59 28.35 28.41 69400 27.786 down down correct
QRHC.US Quest Resource Holding Corporation 20260108 0 2.115 2.17 1.95 1.96 61917 1.96 down down correct
QRVO.US Qorvo Inc 20260108 0 80.17 84.26 79.9 82.88 1028007 82.88 up up correct
QSI.US Quantum 20260108 0 1.25 1.31 1.24 1.25 4893100 1.25
QSIAW.US Quantum 20260108 0 0.25 0.25 0.2069 0.229 5392 0.229 down down correct
QTRX.US Quanterix Corporation 20260108 0 6.57 6.65 6.4 6.51 351045 6.51 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260108 0 11.6 12.34 11.48 11.94 14874320 11.94 up down incorrect
QUIK.US QuickLogic Corporation 20260108 0 7.29 7.49 7.05 7.45 125487 7.45 up down incorrect
QURE.US uniQure N.V 20260108 0 22.68 23.6 22.27 23.15 1617842 23.15 up up correct
RAIL.US FreightCar America Inc 20260108 0 10.75 11.44 10.6765 11.32 80680 11.32 up up correct
RAIN.US Rain Therapeutics Inc 20260108 0 4.01 4.03 3.76 3.92 12100 3.92 down down correct
RAND.US Rand Capital Corporation 20260108 0 11.5499 11.7165 11.46 11.62 3009 11.3451 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260108 0 1.4 1.458 1.37 1.39 1342800 1.39 down down correct
RAPT.US RAPT Therapeutics Inc 20260108 0 32.42 32.5 31.18 31.2 311000 31.2 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260108 0 24.3 25.095 22.92 23.21 2681888 23.21 down down correct
RAVE.US RAVE Restaurant Group Inc 20260108 0 3.22 3.3999 3.13 3.28 64417 3.28 up up correct
RBB.US RBB Bancorp 20260108 0 20.46 21.5625 20.46 21.15 42074 20.9852 up up correct
RBBN.US Ribbon Communications Inc 20260108 0 2.84 2.87 2.77 2.79 588700 2.79 down down correct
RBCAA.US Republic Bancorp Inc 20260108 0 67.61 70.455 67.61 70.01 67779 70.01 up up correct
RBCN.US Rubicon Technology Inc 20260108 0 2.75 3.09 2.71 3.09 1500 3.09 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260108 0 11.56 12.1 11.56 12.01 5019 12.01 up up correct
RCAT.US Red Cat Holdings Inc 20260108 0 11.23 12.718 11.13 11.83 21824100 11.83 up up correct
RCEL.US AVITA Medical Inc 20260108 0 3.29 3.37 3.23 3.28 277700 3.28 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260108 0 9.17 9.17 9.17 9.17 0 9.17
RCICX.US Resource Credit Income Fund Class C 20260108 0 9.3 9.3 9.3 9.3 0 9.3
RCIIX.US Resource Credit Income Fund Class I Shar 20260108 0 9.17 9.17 9.17 9.17 0 9.17
RCILX.US RCILX 20260108 0 9.17 9.17 9.17 9.17 0 9.17
RCIWX.US Resource Credit Income Fund Class W Shar 20260108 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260108 0 3.81 3.94 3.74 3.88 1816131 3.88 up up correct
RCKY.US Rocky Brands Inc 20260108 0 28.85 30.9749 28.85 30.46 38335 30.3555 up up correct
RCMT.US RCM Technologies Inc 20260108 0 19.86 20.475 19.81 20.1 14551 20.1 up up correct
RCON.US Recon Technology Ltd 20260108 0 1.6 1.6 1.51 1.5412 14151 1.5412 down down correct
RDCM.US RADCOM Ltd 20260108 0 12.99 13.05 12.96 13 40900 13 up down incorrect
RDHL.US RedHill Biopharma Ltd 20260108 0 1.22 1.38 1.22 1.34 237628 1.34 up down incorrect
RDI.US Reading International Inc 20260108 0 1.03 1.1 1.03 1.1 32888 1.1 up up correct
RDIB.US Reading International Inc 20260108 0 11.6 12.75 11.6 12.75 6480 12.75 up up correct
RDNT.US RadNet Inc 20260108 0 77.27 78.59 76.68 78.38 639327 78.38 up up correct
RDVT.US Red Violet Inc 20260108 0 53.07 53.37 52.2 52.37 46876 52.37 down down correct
RDWR.US Radware Ltd 20260108 0 24.4 24.4 23.68 24.06 294707 24.06 down down correct
REAL.US The RealReal Inc 20260108 0 16.23 16.71 16.16 16.33 4121547 16.33 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260108 0 3.81 3.91 3.7601 3.88 1073184 3.88 up up correct
REE.US REE Automotive Ltd. 20260108 0 0.76 0.85 0.76 0.801 114945 0.801 up up correct
REED.US Reed's Inc 20260108 0 2.36 2.43 2.1 2.4 32200 2.4 up up correct
REFR.US Research Frontiers Incorporated 20260108 0 1.31 1.34 1.27 1.27 55233 1.27 down down correct
REG.US Regency Centers Corporation 20260108 0 69.71 70.96 69.55 70.62 1150900 69.9378 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260108 0 805.81 816.99 800.68 801.01 1049300 800.0476 down down correct
REKR.US Rekor Systems Inc 20260108 0 1.62 1.67 1.59 1.64 1827800 1.64 up up correct
RELI.US Reliance Global Group Inc 20260108 0 0.5485 0.5711 0.5405 0.56 369300 0.56 up up correct
RELIW.US Reliance Global Group Inc 20260108 0 0.0099 0.0129 0.006 0.007 48154 0.007 down down correct
RELL.US Richardson Electronics Ltd 20260108 0 10.53 10.6199 9.75 10.31 304354 10.2529 down down correct
RELY.US Remitly Global Inc. Common Stock 20260108 0 13.6 13.81 13.39 13.63 2042878 13.63 up up correct
REPL.US Replimune Group Inc 20260108 0 8.82 8.83 8.225 8.23 1134452 8.23 down down correct
RETO.US ReTo Eco 20260108 0 1.881 1.96 1.835 1.95 3833 1.95 up up correct
REYN.US Reynolds Consumer Products Inc 20260108 0 23 23.635 22.91 23.52 657600 23.2878 up up correct
RFIL.US RF Industries Ltd 20260108 0 6.04 6.22 5.68 5.84 57171 5.84 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260108 0 62 69 34 41.42 3384000 41.42 down down correct
RGCO.US RGC Resources Inc 20260108 0 20.71 21.3137 20.71 20.8 11962 20.5955 up down incorrect
RGEN.US Repligen Corporation 20260108 0 166.87 168.66 164.19 166.42 664012 166.42 down up incorrect
RGLD.US Royal Gold Inc 20260108 0 238.68 244.5 237.14 243.84 744384 243.84 up down incorrect
RGNX.US REGENXBIO Inc 20260108 0 15.02 15.17 14.59 15 654128 15 down down correct
RGP.US Resources Connection Inc 20260108 0 4.6 4.67 4.24 4.5 1349600 4.419 down down correct
RIBT.US RiceBran Technologies 20260108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260108 0 23.99 25.4 23.8 24.94 63700 24.94 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260108 0 46.3 46.7499 43.1 44.5 720205 44.5 down down correct
RILY.US B. Riley Financial Inc 20260108 0 6.1 7.06 6.054 6.9 1685973 6.9 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260108 0 24.69 24.78 24.6 24.72 12219 24.3783 up up correct
RILYN.US B. Riley Financial Inc 20260108 0 22.42 23 22.37 22.54 35300 22.1502 up up correct
RILYP.US B. Riley Financial Inc 20260108 0 5.99 7.21 5.91 7.01 66400 7.01 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260108 0 15.29 15.9 15.29 15.65 19800 15.3024 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260108 0 12.75 13.81 12.75 13.45 56018 13.1575 up up correct
RIOT.US Riot Blockchain Inc 20260108 0 15.05 15.49 14.84 15.13 13371900 15.13 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260108 0 19.905 20.95 19.7 19.89 36672600 19.89 down down correct
RKDA.US Arcadia Biosciences Inc 20260108 0 2.36 2.75 2.34 2.75 42200 2.75 up up correct
RKLB.US Rocket Lab USA Inc. 20260108 0 85.5 89.87 82.26 83.08 29874200 83.08 down down correct
RLAY.US Relay Therapeutics Inc 20260108 0 8.07 8.26 7.85 8 3357750 8 down down correct
RLMD.US Relmada Therapeutics Inc 20260108 0 4.3 4.49 4.2101 4.43 410856 4.43 up up correct
RLYB.US Rallybio Corporation Common Stock 20260108 0 0.715 0.739 0.7024 0.738 18689 5.904 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260108 0 13.75 14.15 13.75 13.96 12400 13.8111 up up correct
RMBS.US Rambus Inc 20260108 0 91.39 91.53 88.5 91.34 1930626 91.34 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260108 0 1.95 2.03 1.9292 2 34824 2 up up correct
RMNI.US Rimini Street Inc 20260108 0 3.83 4.03 3.82 3.98 234588 3.98 up up correct
RMR.US The RMR Group Inc 20260108 0 16.05 16.325 16.05 16.2 121935 15.7458 up up correct
RMTI.US Rockwell Medical Inc 20260108 0 0.96 1.01 0.93 0.9777 277788 0.9777 up down incorrect
RNA.US Avidity Biosciences Inc 20260108 0 72.28 72.415 72.255 72.37 2271826 72.37 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260108 0 7.09 7.95 7.08 7.93 42894 7.93 up down incorrect
RNST.US Renasant Corporation 20260108 0 35.39 36.97 35.39 36.49 789698 36.49 up up correct
RNW.US Renew Energy Global PLC 20260108 0 5.4 5.5 5.345 5.44 958387 5.44 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260108 0 0.009 0.009 0.007 0.007 1900 0.007 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260108 0 1.12 1.2 1.05 1.15 1296600 1.15 up up correct
ROAD.US Construction Partners Inc 20260108 0 112.03 113.44 109.9 112.3 308784 112.3 up up correct
ROCK.US Gibraltar Industries Inc 20260108 0 48.26 52.52 48.26 51.56 400708 51.56 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260108 0 21.75 22 21.315 21.78 6901800 21.78 up up correct
ROKU.US Roku Inc 20260108 0 112.01 113.63 108.4 108.86 3376515 108.86 down down correct
ROOT.US Root Inc 20260108 0 74.49 77.29 74.26 75.86 305600 75.86 up up correct
ROST.US Ross Stores Inc 20260108 0 186.99 191.22 186.42 189.27 2385575 188.8686 up up correct
RPAY.US Repay Holdings Corporation 20260108 0 3.75 3.89 3.7448 3.8 366676 3.8 up up correct
RPD.US Rapid7 Inc 20260108 0 14.43 14.6 14.11 14.23 743782 14.23 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260108 0 3.33 3.41 3.17 3.245 174024 3.245 down down correct
RPRX.US Royalty Pharma plc 20260108 0 41.39 41.7 39.98 40.26 3057460 40.0503 down down correct
RPTX.US Repare Therapeutics Inc 20260108 0 2.56 2.56 2.52 2.53 3107054 2.53 down down correct
RRBI.US Red River Bancshares Inc 20260108 0 71.1 73.81 71.1 73.18 77100 72.9693 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260108 0 4.05 4.175 4.02 4.13 121497 4.13 up up correct
RRR.US Red Rock Resorts Inc 20260108 0 61.23 64.69 61.23 63.65 668400 62.6868 up up correct
RSSS.US Research Solutions Inc 20260108 0 2.81 2.8699 2.8 2.86 22463 2.86 up up correct
RSVR.US Reservoir Media Inc 20260108 0 7.34 7.4 7.34 7.36 37182 7.36 up up correct
RSVRW.US Reservoir Media Management Inc 20260108 0 0.294 0.294 0.294 0.294 0 0.294
RUN.US Sunrun Inc 20260108 0 17.26 18.7 17.1404 18.3 7909340 18.3 up up correct
RUSHA.US Rush Enterprises Inc 20260108 0 56.2 58.88 55.85 57.98 597973 57.8278 up up correct
RUSHB.US Rush Enterprises Inc 20260108 0 55.37 57.74 55.37 57.51 19204 57.3432 up up correct
RVMD.US Revolution Medicines Inc 20260108 0 95.21 112.43 94.516 107.39 13607300 107.39 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260108 0 0.3562 0.375 0.3401 0.366 258155 7.32 up up correct
RVSB.US Riverview Bancorp Inc 20260108 0 5.02 5.13 5 5.06 29787 5.06 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260108 0 9.08 9.315 9.08 9.22 287647 8.8339 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260108 0 4.795 4.795 4.65 4.7 17187199 4.7 down down correct
RXST.US RxSight Inc. Common Stock 20260108 0 9.62 9.79 9.52 9.57 552230 9.57 down down correct
RXT.US Rackspace Technology Inc 20260108 0 1.01 1.04 1 1.02 878210 1.02 up up correct
RYAAY.US Ryanair Holdings plc 20260108 0 71.01 71.63 70.53 70.55 871454 70.0853 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260108 0 100 100.46 96.2001 97.46 593489 97.46 down down correct
RZB.US Reinsurance Group of America Incorporated 20260108 0 24.87 24.98 24.87 24.95 20903 24.5958 up up correct
RZLT.US Rezolute Inc 20260108 0 2.3 2.42 2.11 2.37 9768623 2.37 up up correct
SABR.US Sabre Corporation 20260108 0 1.4 1.42 1.33 1.34 2848239 1.34 down down correct
SABS.US SAB Biotherapeutics Inc 20260108 0 4.08 4.19 3.78 3.86 1023236 3.86 down down correct
SAFT.US Safety Insurance Group Inc 20260108 0 77.05 78.78 77.05 77.41 96362 76.4926 up up correct
SAIA.US Saia Inc 20260108 0 350.875 367.81 346.59 366.69 407038 366.69 up up correct
SALM.US Salem Media Group Inc 20260108 0 0.4367 0.4367 0.424 0.4284 2846 0.4284 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260108 0 15.53 15.84 15.46 15.46 24998 15.2354 down up incorrect
SANA.US Sana Biotechnology Inc 20260108 0 4.7 4.91 4.51 4.52 2846454 4.52 down up incorrect
SANM.US Sanmina Corporation 20260108 0 153.37 153.37 146.47 149.1 542966 149.1 down down correct
SANW.US S&W Seed Company 20260108 0 0.1593 0.17 0.14 0.14 22105 0.14 down down correct
SATS.US EchoStar Corporation 20260108 0 115.59 119.8 114.12 116.95 9071500 116.95 up down incorrect
SAVA.US Cassava Sciences Inc 20260108 0 2.16 2.19 2.12 2.14 599900 2.14 down up incorrect
SBAC.US SBA Communications Corporation 20260108 0 180.88 183.76 180.11 181.36 785700 180.1328 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260108 0 32.17 33.57 32.17 33.03 661700 32.8219 up up correct
SBET.US Sharplink Gaming Ltd 20260108 0 9.92 10.52 9.79 10.28 6597000 10.28 up up correct
SBFG.US SB Financial Group Inc 20260108 0 21 21.5399 21 21.32 17208 21.1633 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260108 0 14.62 15.305 14.6 15.14 310042 14.8849 up up correct
SBLK.US Star Bulk Carriers Corp 20260108 0 20.5 20.77 20.18 20.75 1118800 20.4255 up up correct
SBNY.US Signature Bank 20260108 0 1 1.1 1 1.1 1500 1.1 up up correct
SBRA.US Sabra Health Care REIT Inc 20260108 0 19.66 19.785 19.475 19.61 1923489 19.3195 down down correct
SBSI.US Southside Bancshares Inc 20260108 0 30.55 31.78 30.55 31.72 110500 31.3729 up up correct
SBUX.US Starbucks Corporation 20260108 0 85.86 89.29 85.61 88.18 8140135 87.615 up up correct
SCHL.US Scholastic Corporation 20260108 0 32.06 33.47 31.88 32.57 512565 32.3868 up down incorrect
SCKT.US Socket Mobile Inc 20260108 0 1.05 1.05 1.03 1.03 8000 1.03 down down correct
SCOR.US comScore Inc 20260108 0 7.1856 8.6095 7.18 7.96 118823 7.96 up down incorrect
SCPS.US Scopus BioPharma Inc 20260108 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260108 0 39.24 41 39.24 40.44 326268 40.44 up up correct
SCVL.US Shoe Carnival Inc 20260108 0 17.92 19.37 17.92 18.96 716134 18.8113 up up correct
SCYX.US SCYNEXIS Inc 20260108 0 0.65 0.67 0.64 0.6656 377291 0.6656 up up correct
SDGR.US Schrödinger Inc 20260108 0 18.71 18.74 18.05 18.61 791284 18.61 down down correct
SEAC.US SeaChange International Inc 20260108 0 3.51 3.51 3.51 3.51 500 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260108 0 7.08 7.3 6.98 7.24 69100 7.24 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260108 0 0.056 0.06 0.056 0.06 7400 0.06 up up correct
SEDG.US SolarEdge Technologies Inc 20260108 0 30.22 31.7841 29.88 30.26 3278094 30.26 up up correct
SEED.US Origin Agritech Limited 20260108 0 1.13 1.15 1.08 1.14 21900 1.14 up up correct
SEER.US Seer Inc 20260108 0 1.89 1.94 1.85 1.87 233572 1.87 down down correct
SEIC.US SEI Investments Company 20260108 0 87.16 87.76 86.4801 87.25 575983 87.25 up up correct
SELF.US Global Self Storage Inc 20260108 0 5.05 5.13 5.05 5.085 29540 5.085 up up correct
SENEA.US Seneca Foods Corporation 20260108 0 111.85 114.3 111.75 112.83 33314 112.83 up up correct
SENEB.US Seneca Foods Corporation 20260108 0 109.8 109.8 109.8 109.8 0 109.8
SERA.US Sera Prognostics Inc. Class A Common Stock 20260108 0 3.31 3.85 3.31 3.53 188294 3.53 up up correct
SFBC.US Sound Financial Bancorp Inc 20260108 0 43.16 43.58 43.16 43.58 8906 43.3727 up up correct
SFBS.US ServisFirst Bancshares Inc 20260108 0 73.14 76.73 73.14 76.33 203278 76.33 up up correct
SFIX.US Stitch Fix Inc 20260108 0 5.11 5.23 5 5.09 2498123 5.09 down down correct
SFM.US Sprouts Farmers Market Inc 20260108 0 74.38 77.9996 74.38 77.09 3846109 77.09 up up correct
SFNC.US Simmons First National Corporation 20260108 0 18.88 19.73 18.88 19.56 859200 19.3375 up up correct
SFST.US Southern First Bancshares Inc 20260108 0 52.24 53.9507 52.02 53.75 125285 53.75 up up correct
SGA.US Saga Communications Inc 20260108 0 10.72 11.1 10.72 11.1 8505 10.8822 up up correct
SGBX.US SG Blocks Inc 20260108 0 1.92 2.0999 1.89 1.96 597419 1.96 up up correct
SGC.US Superior Group of Companies Inc 20260108 0 9.36 10.075 9.36 9.95 71541 9.8163 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260108 0 7.36 7.85 7.27 7.53 172972 7.53 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260108 0 14.72 14.98 13.08 13.3 6370600 13.3 down down correct
SGMO.US Sangamo Therapeutics Inc 20260108 0 0.4595 0.468 0.441 0.4502 3738613 0.4502 down down correct
SGRP.US SPAR Group Inc 20260108 0 0.876 0.9022 0.8756 0.8937 8297 0.8937 up up correct
SGRY.US Surgery Partners Inc 20260108 0 15.5 16.28 15.4519 15.71 2272184 15.71 up up correct
SHBI.US Shore Bancshares Inc 20260108 0 17.5 18.27 17.33 18.11 183414 17.9932 up up correct
SHC.US Sotera Health Company 20260108 0 18.67 18.98 18.44 18.81 1410800 18.81 up up correct
SHEN.US Shenandoah Telecommunications Company 20260108 0 11.5 11.8 11.5 11.62 228866 11.62 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260108 0 9.71 9.77 9.51 9.72 95949 9.72 up up correct
SHLS.US Shoals Technologies Group Inc 20260108 0 8.74 9.07 8.565 8.6 2945800 8.6 down down correct
SHO.US PI 20260108 0 19.46 19.475 19 19 4568 19 down down correct
SHOO.US Steven Madden Ltd 20260108 0 44.91 46.04 44.62 45.59 1150000 45.313 up down incorrect
SIBN.US SI 20260108 0 21.52 21.89 20.7786 20.88 626078 20.88 down down correct
SIEB.US Siebert Financial Corp 20260108 0 3.39 3.515 3.3894 3.44 7459 3.44 up up correct
SIFY.US Sify Technologies Limited 20260108 0 13.49 14.7 13.45 14.57 120400 14.57 up down incorrect
SIGA.US SIGA Technologies Inc 20260108 0 6.8 6.85 6.67 6.77 304425 6.77 down up incorrect
SIGI.US Selective Insurance Group Inc 20260108 0 83.98 85.99 83.36 85.48 316186 85.0612 up down incorrect
SIGIP.US Selective Insurance Group Inc 20260108 0 16.93 16.98 16.87 16.87 3200 16.5889 down down correct
SILC.US Silicom Ltd 20260108 0 15 15.505 14.88 15.03 41304 15.03 up up correct
SIMO.US Silicon Motion Technology Corporation 20260108 0 117.72 123.3 103.46 111.03 1896575 110.6073 down down correct
SINT.US Sintx Technologies Inc 20260108 0 3.97 4.14 3.75 3.83 92000 3.83 down down correct
SIRI.US Sirius XM Holdings Inc 20260108 0 20.97 21.73 20.92 21.43 3282000 21.1589 up up correct
SISI.US Shineco Inc 20260108 0 0.28 0.28 0.28 0.28 200 0.28
SITM.US SiTime Corporation 20260108 0 340.09 340.735 329.5 333.1 224400 333.1 down down correct
SJ.US Scienjoy Holding Corporation 20260108 0 0.79 0.79 0.76 0.77 12852 0.77 down down correct
SKIN.US The Beauty Health Company 20260108 0 1.43 1.585 1.4101 1.56 416591 1.56 up up correct
SKYT.US SkyWater Technology Inc 20260108 0 28.445 29.8799 26.4 27.31 3375009 27.31 down down correct
SKYW.US SkyWest Inc 20260108 0 97.07 98.96 96.7 98.7 298283 98.7 up up correct
SLAB.US Silicon Laboratories Inc 20260108 0 142.7 147.87 142 146.9 212024 146.9 up up correct
SLDB.US Solid Biosciences Inc 20260108 0 5.6 5.6 5.232 5.31 873961 5.31 down up incorrect
SLGL.US Sol 20260108 0 52.9 56 51 55.68 14100 55.68 up up correct
SLGN.US Silgan Holdings Inc 20260108 0 40.46 42.13 40.45 42.08 1170600 42.08 up up correct
SLM.US SLM Corporation 20260108 0 27.56 28.12 27.53 27.93 2355700 27.7451 up down incorrect
SLMBP.US SLM Corporation 20260108 0 73.5 73.5 73.45 73.45 2362 72.0561 down up incorrect
SLN.US Silence Therapeutics plc 20260108 0 5.8 6.055 5.66 5.8 592931 5.8
SLNG.US Stabilis Solutions Inc 20260108 0 4.39 4.73 4.39 4.51 7200 4.51 up down incorrect
SLNH.US Soluna Holdings Inc 20260108 0 1.84 1.8409 1.66 1.72 5944627 1.72 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260108 0 9.75 10.382 9.75 10.2 10000 10.2 up up correct
SLNO.US Soleno Therapeutics Inc 20260108 0 44.23 50.88 43.42 45.5 2885356 45.5 up up correct
SLP.US Simulations Plus Inc 20260108 0 18.7 19.02 17.84 18.05 540900 18.05 down down correct
SLRC.US SLR Investment Corp 20260108 0 15.04 15.61 15.04 15.51 307918 15.0628 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20260108 0 0.8088 0.83 0.7548 0.77 282079 0.77 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260108 0 4.08 4.13 3.64 3.86 11260930 3.86 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260108 0 25.596 25.596 25.596 25.596 100 25.596
SMBC.US Southern Missouri Bancorp Inc 20260108 0 58.98 61.31 58.98 61.15 38920 60.9139 up up correct
SMBK.US SmartFinancial Inc 20260108 0 37.04 38.28 37.04 38.06 52869 37.9867 up up correct
SMCI.US Super Micro Computer Inc 20260108 0 30.04 30.06 29.21 29.9 21598189 29.9 down down correct
SMID.US Smith 20260108 0 36.83 36.83 33.06 34.52 4618 34.52 down down correct
SMIT.US Schmitt Industries Inc 20260108 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMLR.US Semler Scientific Inc. Common Stock 20260108 0 20.5 21.17 19.69 20.67 464646 20.67 up up correct
SMMT.US Summit Therapeutics Inc 20260108 0 18.79 19.24 18.548 18.83 1892100 18.83 up down incorrect
SMPL.US The Simply Good Foods Company 20260108 0 21.545 22 20.02 20.65 4205500 20.65 down up incorrect
SMSI.US Smith Micro Software Inc 20260108 0 0.58 0.609 0.56 0.5833 142805 0.5833 up down incorrect
SMTC.US Semtech Corporation 20260108 0 75.12 75.96 71.83 72.19 1507278 72.19 down up incorrect
SMTI.US Sanara MedTech Inc 20260108 0 24.9 25.96 24.86 25.07 40400 25.07 up up correct
SNAX.US Stryve Foods Inc 20260108 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260108 0 7.12 7.47 6.98 7.28 434029 7.28 up up correct
SNCR.US Synchronoss Technologies Inc 20260108 0 8.61 8.7 8.61 8.65 97700 8.65 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260108 0 15.33 15.51 15.175 15.35 613651 15.35 up up correct
SND.US Smart Sand Inc 20260108 0 3.86 3.89 3.78 3.84 213908 3.84 down down correct
SNDL.US Sundial Growers Inc 20260108 0 1.61 1.68 1.61 1.64 1405200 1.64 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260108 0 21.85 21.95 20.975 21.39 1570341 21.39 down down correct
SNES.US SenesTech Inc 20260108 0 2.2265 2.2699 2.2 2.26 9332 2.26 up up correct
SNEX.US StoneX Group Inc 20260108 0 102.95 104.22 102.16 103.17 185196 103.17 up up correct
SNFCA.US Security National Financial Corporation 20260108 0 8.49 8.755 8.38 8.6 15888 8.6 up up correct
SNGX.US Soligenix Inc 20260108 0 1.48 1.48 1.41 1.44 193500 1.44 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260108 0 3.84 3.85 3.7 3.78 13300 3.78 down down correct
SNPS.US Synopsys Inc 20260108 0 511.13 518.06 509.435 514.49 1360519 514.49 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260108 0 40.25 40.8 39.64 40.35 4200 40.35 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260108 0 10.81 11.08 10.4101 11.06 39794 11.06 up up correct
SNT.US Senstar Technologies Ltd. 20260108 0 4.3 4.4 4.2 4.28 60756 4.28 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260108 0 2.08 2.145 1.96 2.05 19900 2.05 down down correct
SNY.US Sanofi 20260108 0 48.32 48.47 47.93 48.13 5055400 48.13 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260108 0 27 28.055 26.57 27.72 50496100 27.72 up up correct
SOHO.US Sotherly Hotels Inc 20260108 0 2.16 2.16 2.145 2.16 125808 2.16
SOHOB.US Sotherly Hotels Inc 20260108 0 17.16 17.39 17.06 17.21 3400 17.21 up up correct
SOHON.US Sotherly Hotels Inc 20260108 0 15.39 15.48 15.21 15.21 5100 15.21 down down correct
SOHOO.US Sotherly Hotels Inc 20260108 0 17.6 17.788 17.57 17.7 10200 17.7 up up correct
SOHU.US Sohu.com Limited 20260108 0 16.57 16.9 16.3801 16.78 48533 16.78 up up correct
SONM.US Sonim Technologies Inc 20260108 0 3.02 3.22 2.9 3.21 32100 3.21 up up correct
SONO.US Sonos Inc 20260108 0 16.51 16.99 16.5 16.76 1122497 16.76 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260108 0 3.015 3.086 2.66 2.81 1837500 2.81 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260108 0 5.03 5.04 4.815 4.96 82338 4.96 down down correct
SOTK.US Sono 20260108 0 4.195 4.29 4.14 4.22 9288 4.22 up up correct
SPCB.US SuperCom Ltd 20260108 0 8.33 8.5 7.71 7.91 170328 7.91 down down correct
SPFI.US South Plains Financial Inc 20260108 0 38.46 39.84 38.46 39.68 32700 39.5181 up up correct
SPOK.US Spok Holdings Inc 20260108 0 13.05 13.28 13.05 13.18 140162 13.18 up up correct
SPRB.US Spruce Biosciences Inc 20260108 0 81.22 81.22 72.87 73.7 60800 73.7 down down correct
SPRO.US Spero Therapeutics Inc 20260108 0 2.59 2.6 2.51 2.57 284645 2.57 down down correct
SPSC.US SPS Commerce Inc 20260108 0 91.66 94.545 90.98 93.25 498749 93.25 up up correct
SPT.US Sprout Social Inc 20260108 0 10.86 10.955 10.31 10.64 958141 10.64 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260108 0 1.41 1.415 1.365 1.38 505088 1.38 down down correct
SPWR.US SunPower Corporation 20260108 0 1.6 1.68 1.6 1.64 456485 1.64 up up correct
SQFT.US Presidio Property Trust Inc 20260108 0 3.61 3.62 3.525 3.57 42507 3.57 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260108 0 15 15.07 14.53 14.53 3800 14.53 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260108 0 21.07 21.81 20.96 21.23 2976000 21.23 up up correct
SRAX.US SRAX Inc 20260108 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260108 0 62.94 65.16 62.94 64.72 81850 64.3419 up up correct
SRNE.US Sorrento Therapeutics Inc 20260108 0 0.003 0.01 0.0025 0.0028 283553 0.0028 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20260108 0 23.23 24.12 22.9 23.15 3063589 23.15 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260108 0 55.58 55.58 55.58 55.58 0 55.58
SRRK.US Scholar Rock Holding Corporation 20260108 0 43.63 43.85 41 41.67 1197734 41.67 down down correct
SRTS.US Sensus Healthcare Inc 20260108 0 4.33 4.5 4.3 4.43 43322 4.43 up up correct
SRZN.US Surrozen Inc. Common Stock 20260108 0 19.84 19.9 19.03 19.06 43314 19.06 down down correct
SSB.US South State Corporation 20260108 0 96.21 99.65 96.14 98.32 624500 97.7664 up down incorrect
SSBI.US Summit State Bank 20260108 0 11.83 12.1 11.83 12 4284 12 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20260108 0 1.38 1.38 1.32 1.34 30700 1.34 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20260108 0 88.1 89.33 88.1 88.93 843300 88.6111 up down incorrect
SSP.US The E.W. Scripps Company 20260108 0 3.7 3.785 3.62 3.68 432284 3.68 down down correct
SSRM.US SSR Mining Inc 20260108 0 21.625 22.09 21.38 21.98 1765069 21.98 up up correct
SSSS.US SuRo Capital Corp 20260108 0 9.5 9.57 9.35 9.43 79663 9.43 down down correct
SSTI.US ShotSpotter Inc 20260108 0 8.76 9.205 8.6 8.96 186874 8.96 up up correct
SSYS.US Stratasys Ltd 20260108 0 10.1 10.66 10.07 10.41 1270428 10.41 up up correct
STAA.US STAAR Surgical Company 20260108 0 22.01 22.81 21.77 22.5 2132361 22.5 up up correct
STAB.US Statera Biopharma Inc 20260108 0 0.0001 0.0001 0.0001 0.0001 7028 0.0001
STBA.US S&T Bancorp Inc 20260108 0 39.31 40.51 39.31 40.38 120541 40.0489 up up correct
STEP.US StepStone Group Inc 20260108 0 68.54 71.14 68.53 71.06 843500 70.6365 up up correct
STGW.US MDC Partners Inc 20260108 0 4.8 4.99 4.8 4.9 1837367 4.9 up up correct
STIM.US Neuronetics Inc 20260108 0 1.81 2.049 1.795 1.96 1649648 1.96 up up correct
STKL.US SunOpta Inc 20260108 0 3.69 3.805 3.68 3.73 910801 3.73 up up correct
STKS.US The ONE Group Hospitality Inc 20260108 0 2.07 2.116 2.03 2.03 17932 2.03 down down correct
STLD.US Steel Dynamics Inc 20260108 0 167.22 173.1 166.16 172.16 1040459 172.16 up up correct
STNE.US StoneCo Ltd 20260108 0 14.01 14.83 14 14.63 8772627 14.63 up up correct
STOK.US Stoke Therapeutics Inc 20260108 0 34.08 34.84 33.22 33.68 629700 33.68 down down correct
STRA.US Strategic Education Inc 20260108 0 81.19 83.39 80.82 83.39 493000 82.7832 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260108 0 99.99 100.09 99.98 100.03 811100 97.2433 up up correct
STRL.US Sterling Construction Company Inc 20260108 0 312.97 315.46 293.3 297.62 529835 297.62 down down correct
STRO.US Sutro Biopharma Inc 20260108 0 11.7 11.99 11.14 11.75 155952 11.75 up down incorrect
STRR.US Star Equity Holdings Inc 20260108 0 10.85 10.95 10.68 10.73 7600 10.73 down up incorrect
STRRP.US Star Equity Holdings Inc 20260108 0 9.15 9.15 9.15 9.15 0 8.9279
STRS.US Stratus Properties Inc 20260108 0 25.32 26.61 25.32 26.24 13854 26.24 up up correct
STRT.US Strattec Security Corporation 20260108 0 75.39 77.65 75.39 77.22 38030 77.22 up up correct
STTK.US Shattuck Labs Inc 20260108 0 4.81 4.89 4.5 4.64 852400 4.64 down down correct
STX.US Seagate Technology Holdings plc 20260108 0 305.88 306.24 278.15 284.47 4826036 284.47 down down correct
SUNS.US SLR Senior Investment Corp 20260108 0 9.33 9.474 9.32 9.36 207800 9.36 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260108 0 51.32 51.83 50.45 51.17 352816 51.17 down down correct
SURG.US SurgePays Inc. Common Stock 20260108 0 1.7 1.7 1.64 1.67 78800 1.67 down down correct
SVA.US Sinovac Biotech Ltd 20260108 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260108 0 2.04 2.16 2.03 2.09 1210264 2.0798 up up correct
SVRA.US Savara Inc 20260108 0 5.67 5.8 5.62 5.76 1112338 5.76 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260108 0 0.05 0.05 0.05 0.05 0 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260108 0 1.85 1.91 1.75 1.85 84298 1.85
SWAGW.US Software Acquisition Group Inc. III Warrant 20260108 0 0.0695 0.0695 0.0695 0.0695 295 0.0695
SWBI.US Smith & Wesson Brands Inc 20260108 0 10.29 10.7 10.29 10.62 864900 10.62 up up correct
SWIM.US Latham Group Inc 20260108 0 6.11 6.35 6.1 6.24 3708064 6.24 up up correct
SWKH.US SWK Holdings Corporation 20260108 0 17.27 17.5 17.11 17.5 21900 17.5 up up correct
SWKS.US Skyworks Solutions Inc 20260108 0 58.905 61.95 58.1 60.66 4882349 59.9395 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260108 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260108 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260108 0 2.03 6.9799 1.21 1.25 735393 187.5 down down correct
SY.US So 20260108 0 2.54 2.63 2.46 2.61 410932 2.61 up up correct
SYBT.US Stock Yards Bancorp Inc 20260108 0 65.37 68.44 64.9249 67.87 152685 67.87 up up correct
SYBX.US Synlogic Inc 20260108 0 1.21 1.23 1.21 1.22 12825 1.22 up up correct
SYNA.US Synaptics Incorporated 20260108 0 81.75 83.5 80.9401 82.49 469138 82.49 up up correct
SYPR.US Sypris Solutions Inc 20260108 0 2.5 2.75 2.4964 2.64 469381 2.64 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260108 0 0.0002 0.0008 0.0002 0.0002 2922 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260108 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260108 0 10.16 10.16 10.15 10.15 14800 10.15 down up incorrect
TACT.US TransAct Technologies Incorporated 20260108 0 3.75 3.9 3.7001 3.81 28449 3.81 up up correct
TAIT.US Taitron Components Incorporated 20260108 0 1.22 1.26 1.22 1.25 17016 1.2193 up up correct
TAKMX.US TAKMX 20260108 0 8.32 8.32 8.32 8.32 0 8.32
TALK.US Talkspace Inc 20260108 0 4.01 4.13 3.995 4.04 1974695 4.04 up up correct
TALKW.US Talkspace Inc 20260108 0 0.0371 0.0371 0.0302 0.0339 8637 0.0339 down down correct
TANH.US Tantech Holdings Ltd 20260108 0 1.02 1.04 0.9801 1.01 51971 1.01 down down correct
TAOP.US Taoping Inc 20260108 0 1.29 1.38 1.28 1.31 47100 1.31 up up correct
TARA.US Protara Therapeutics Inc 20260108 0 5.7 5.84 5.6 5.61 931121 5.61 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260108 0 78.15 80.99 78.15 78.21 446700 78.21 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260108 0 11.68 11.88 11.67 11.86 160781 11.86 up up correct
TATT.US TAT Technologies Ltd 20260108 0 52.88 53.14 50.16 51.23 255400 51.23 down down correct
TAYD.US Taylor Devices Inc 20260108 0 67.96 68.25 66.22 68.12 22400 68.12 up up correct
TBBK.US The Bancorp Inc 20260108 0 69.08 71.32 69.08 70.32 749031 70.32 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260108 0 4.2 4.3 4.19 4.27 1086705 4.27 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260108 0 0.0799 0.0799 0.0799 0.0799 1071 0.0799
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260108 0 20.3 20.41 20.12 20.24 35800 20.0469 down up incorrect
TBLT.US ToughBuilt Industries Inc 20260108 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260108 0 18.71 19.06 18.53 19.02 290995 19.02 up down incorrect
TC.US TuanChe ADR 20260108 0 7.95 7.95 7.95 7.95 0 7.95
TCBI.US Texas Capital Bancshares Inc 20260108 0 95 97.75 95 97.48 353639 97.48 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260108 0 20.3 20.43 20.26 20.27 26000 19.9446 down down correct
TCBK.US TriCo Bancshares 20260108 0 47.6 49.26 47.6 48.88 88387 48.5152 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260108 0 16.955 17.238 16.85 16.85 1200 16.799 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260108 0 37.79 38.98 37.79 38.81 47832 38.81 up down incorrect
TCCO.US Technical Communications Corporation 20260108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260108 0 30.45 31.04 30.3054 30.73 310354 30.73 up up correct
TCOM.US Trip.com Group Limited 20260108 0 76.65 77.65 76.65 76.82 1240875 76.82 up up correct
TCPC.US BlackRock TCP Capital Corp 20260108 0 5.37 5.605 5.35 5.57 756143 5.57 up up correct
TCRX.US Tscan Therapeutics Inc 20260108 0 1.17 1.21 1.13 1.18 525080 1.18 up up correct
TCX.US Tucows Inc 20260108 0 21.47 23.77 21.47 23.62 16013 23.62 up up correct
TDAC.US Trident Acquisitions Corp 20260108 0 10.45 10.48 10.45 10.48 17200 10.48 up up correct
TDACU.US Trident Acquisitions Corp 20260108 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260108 0 19.5 19.85 19.5 19.7 31234 19.7 up up correct
TDUP.US ThredUp Inc 20260108 0 6.05 6.15 5.86 5.9 2484151 5.9 down down correct
TEAM.US Atlassian Corporation Plc 20260108 0 159.19 159.19 149.02 149.43 4094808 149.43 down down correct
TECH.US Bio 20260108 0 64.35 65.105 63.39 64.58 1955169 64.4932 up up correct
TECTP.US Tectonic Financial Inc 20260108 0 10.2 10.26 10.11 10.243 17700 9.9662 up up correct
TELA.US TELA Bio Inc 20260108 0 1.12 1.16 1.07 1.09 60679 1.09 down down correct
TENB.US Tenable Holdings Inc 20260108 0 23.67 24 23.0805 23.56 1832806 23.56 down up incorrect
TENX.US Tenax Therapeutics Inc 20260108 0 12.93 13.53 12.4 13.12 283235 13.12 up down incorrect
TER.US Teradyne Inc 20260108 0 221.4 221.4 212.64 216.31 3141800 216.2196 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20260108 0 39.94 40.39 37.1653 37.77 2741977 37.77 down up incorrect
TFC.US PR 20260108 0 19.5 20 19.44 19.44 57141 19.1436 down up incorrect
TFSL.US TFS Financial Corporation 20260108 0 13.51 13.97 13.51 13.88 559976 13.5952 up down incorrect
TGLS.US Tecnoglass Inc 20260108 0 47.52 52.3 47.52 51.23 402400 51.23 up up correct
TGTX.US TG Therapeutics Inc 20260108 0 30.1 30.64 29.57 30.5 2313455 30.5 up up correct
TH.US Target Hospitality Corp 20260108 0 7.96 8.035 7.9 8 309652 8 up up correct
THFF.US First Financial Corporation 20260108 0 60.26 62.84 60.26 62.64 64853 62.64 up up correct
THRM.US Gentherm Incorporated 20260108 0 37.47 39.24 37.47 39.05 185107 39.05 up up correct
THRY.US Thryv Holdings Inc 20260108 0 5.69 5.825 5.61 5.79 629625 5.79 up up correct
TIGO.US Millicom International Cellular S.A 20260108 0 50.51 52.19 50.5 51.83 1477300 51.83 up up correct
TIGR.US UP Fintech Holding Limited 20260108 0 9.995 10.2 9.8 10.02 3501776 10.02 up up correct
TIL.US Instil Bio Inc 20260108 0 7.14 7.4238 6.77 7.39 436905 7.39 up up correct
TILE.US Interface Inc 20260108 0 28.6 29.65 28.57 29.55 315403 29.55 up up correct
TIPT.US Tiptree Inc 20260108 0 17.61 17.92 17.61 17.84 147836 17.84 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20260108 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20260108 0 0.4262 0.44 0.3944 0.42 43283 0.42 down down correct
TITN.US Titan Machinery Inc 20260108 0 15.38 16.57 15.38 16.18 304374 16.18 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260108 0 1.35 1.425 1.261 1.42 666300 1.42 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260108 0 4.06 4.14 3.97 4.01 80862 4.01 down down correct
TLF.US Tandy Leather Factory Inc 20260108 0 2.78 2.89 2.78 2.84 9527 1.64 up up correct
TLIS.US Talis Biomedical Corporation 20260108 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260108 0 8.92 9.21 8.79 9.13 8838520 9.13 up down incorrect
TLS.US Telos Corporation 20260108 0 5.22 5.38 5.16 5.31 525237 5.31 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260108 0 1.49 1.56 1.47 1.48 159400 1.48 down up incorrect
TMC.US TMC the metals company Inc 20260108 0 7.33 7.5 7.18 7.22 4700378 7.22 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260108 0 2.82 3.06 2.77 2.96 583394 2.96 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260108 0 1.43 1.47 1.41 1.45 117300 1.45 up down incorrect
TMDX.US TransMedics Group Inc 20260108 0 137.64 138.97 134.25 137.57 691600 137.57 down down correct
TMUS.US T 20260108 0 196.61 199.55 195.74 197.91 5185100 196.9629 up up correct
TNDM.US Tandem Diabetes Care Inc 20260108 0 22.71 23.35 22.06 22.5 1211208 22.5 down down correct
TNGX.US Bctg Acquisition Corp 20260108 0 11.01 11.76 10.53 11.055 4800040 11.055 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260108 0 15.4 15.47 15 15.17 232600 15.17 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260108 0 0.8 0.8 0.76 0.772 3299941 0.772 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260108 0 4.04 4.335 4.02 4.31 1852692 4.31 up up correct
TOIIW.US The Oncology Institute Inc 20260108 0 0.169 0.169 0.165 0.165 1839 0.165 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260108 0 0.791 0.81 0.7901 0.8011 8189 0.8011 up up correct
TOPS.US Top Ships Inc 20260108 0 5.12 5.49 5.1 5.48 10100 5.48 up down incorrect
TOUR.US Tuniu Corporation 20260108 0 0.7 0.7299 0.7 0.7101 43042 0.7101 up down incorrect
TOWN.US TowneBank 20260108 0 34.03 35.39 34.03 35.16 333385 35.16 up down incorrect
TPST.US Tempest Therapeutics Inc 20260108 0 2.81 3.0296 2.81 2.88 98660 2.88 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260108 0 10.6 10.73 10.395 10.52 134569 10.52 down up incorrect
TREE.US LendingTree Inc 20260108 0 53.21 55.91 52.33 55.74 179394 55.74 up down incorrect
TRIB.US Trinity Biotech plc 20260108 0 0.75 0.76 0.73 0.74 213800 0.74 down up incorrect
TRIL.US Trillium Therapeutics Inc 20260108 0 20 20.089 20 20.089 1800 20.089 up down incorrect
TRIN.US Trinity Capital Inc 20260108 0 15.38 15.85 15.36 15.81 1149300 15.295 up up correct
TRIP.US TripAdvisor Inc 20260108 0 14.55 14.88 14.51 14.84 2140078 14.84 up up correct
TRMB.US Trimble Inc 20260108 0 79.72 80.15 79.1 79.51 1490231 79.51 down down correct
TRMD.US TORM plc 20260108 0 23 23.11 22.491 22.85 916900 22.2626 down down correct
TRMK.US Trustmark Corporation 20260108 0 39.64 40.9 39.64 40.49 355593 40.2625 up up correct
TRNS.US Transcat Inc 20260108 0 59.86 64.41 59.86 63.24 105729 63.24 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260108 0 1.57 1.75 1.532 1.72 1219800 1.72 up up correct
TROO.US TROOPS Inc 20260108 0 4.5 4.89 4.09 4.48 766700 4.48 down down correct
TROW.US T. Rowe Price Group Inc 20260108 0 105.83 108.94 105.425 108.57 1529363 108.57 up up correct
TRS.US TriMas Corporation 20260108 0 34.61 35.47 34.61 34.94 887600 34.9032 up up correct
TRST.US TrustCo Bank Corp NY 20260108 0 40.74 42.55 40.74 42.21 74903 41.846 up up correct
TRTN.US PE 20260108 0 19.779 19.8 19.7 19.75 3230 19.4033 down down correct
TRUE.US TrueCar Inc 20260108 0 2.31 2.315 2.15 2.16 2624618 2.16 down up incorrect
TRUP.US Trupanion Inc 20260108 0 35.61 36.505 35.61 36.08 359634 36.08 up down incorrect
TRVG.US trivago N.V 20260108 0 2.87 2.9268 2.87 2.9 17423 2.9 up down incorrect
TRVI.US Trevi Therapeutics Inc 20260108 0 11.7 11.78 10.975 11.21 1299311 11.21 down down correct
TRVN.US Trevena Inc 20260108 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 20260108 0 29.78 31.745 29.78 30.26 75922 30.26 up up correct
TSBK.US Timberland Bancorp Inc 20260108 0 35.5 36.75 35.5 36.44 9852 36.1713 up up correct
TSCO.US Tractor Supply Company 20260108 0 49.42 52.06 49.34 51.4 8195300 51.1711 up down incorrect
TSEM.US Tower Semiconductor Ltd 20260108 0 121.98 121.98 112.77 117.33 1703003 117.33 down down correct
TSHA.US Taysha Gene Therapies Inc 20260108 0 5.2 5.27 5.015 5.14 2548900 5.14 down down correct
TSLA.US Tesla Inc 20260108 0 427.89 436.89 424.37 435.8 57041100 435.8 up up correct
TTD.US The Trade Desk Inc 20260108 0 38.44 38.4506 37.04 37.3 12829140 37.3 down down correct
TTEC.US TTEC Holdings Inc 20260108 0 3.58 3.69 3.574 3.59 133129 3.59 up up correct
TTEK.US Tetra Tech Inc 20260108 0 33.83 36.3 33.83 35.5 2591300 35.4429 up up correct
TTGT.US TechTarget Inc 20260108 0 5.39 5.5 5.32 5.44 164100 5.44 up up correct
TTMI.US TTM Technologies Inc 20260108 0 70.28 71.84 66.36 66.86 2428416 66.86 down down correct
TTOO.US T2 Biosystems Inc 20260108 0 0.005 0.05 0.001 0.003 10400 0.003 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260108 0 3.7 3.89 3.51 3.55 111172 3.55 down down correct
TTWO.US Take 20260108 0 256.94 257.91 250.585 252.38 1567917 252.38 down down correct
TUSK.US Mammoth Energy Services Inc 20260108 0 1.9 2 1.9 1.96 246898 1.96 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260108 0 11.12 11.12 11.12 11.12 0 11.12
TVACW.US Thayer Ventures Acquisition Corporation 20260108 0 0.8715 0.8715 0.8524 0.8532 100250 0.8532 down down correct
TVTX.US Travere Therapeutics Inc 20260108 0 35.9 36.585 35.33 35.6 1558300 35.6 down down correct
TW.US Tradeweb Markets Inc 20260108 0 106.23 107 103.69 103.98 1460500 103.8619 down down correct
TWIN.US Twin Disc Incorporated 20260108 0 16.66 17.3 16.5 17.3 28977 17.2617 up up correct
TWST.US Twist Bioscience Corporation 20260108 0 36.19 36.3999 34.55 34.74 1593225 34.74 down down correct
TXG.US 10x Genomics Inc 20260108 0 20.085 20.085 19.04 19.29 2855600 19.29 down down correct
TXMD.US TherapeuticsMD Inc 20260108 0 2.05 2.08 1.96 2.06 84800 2.06 up up correct
TXN.US Texas Instruments Incorporated 20260108 0 182.83 189.08 182.55 188.45 6857300 187.2279 up up correct
TXRH.US Texas Roadhouse Inc 20260108 0 179.7 181.62 178.56 180.57 839729 180.57 up up correct
TYRA.US Tyra Biosciences Inc 20260108 0 29.96 30.615 28.72 30.35 749627 30.35 up up correct
TZOO.US Travelzoo 20260108 0 6.78 6.85 6.65 6.69 129547 6.69 down down correct
UAL.US United Airlines Holdings Inc 20260108 0 116.37 117.44 115.07 115.47 3364000 115.47 down down correct
UBCP.US United Bancorp Inc 20260108 0 14.4811 14.5959 14.46 14.4901 1577 14.1507 up up correct
UBFO.US United Security Bancshares 20260108 0 9.98 10.2 9.98 10.17 43635 10.17 up up correct
UBOH.US United Bancshares Inc 20260108 0 44.51 44.51 44.51 44.51 310 44.51
UBSI.US United Bankshares Inc 20260108 0 39.1 40.68 39 40.48 1310600 40.0883 up up correct
UCL.US uCloudlink Group Inc 20260108 0 1.77 1.79 1.7 1.7 6366 1.7 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260108 0 32.87 33.14 31.17 32.56 1101150 32.56 down up incorrect
UDMY.US Udemy Inc. Common Stock 20260108 0 5.76 5.9 5.68 5.8 1621534 5.8 up up correct
UEIC.US Universal Electronics Inc 20260108 0 3.55 3.595 3.5 3.57 67486 3.57 up up correct
UFCS.US United Fire Group Inc 20260108 0 35.54 36.615 35.54 36.07 82671 35.8803 up up correct
UFPI.US UFP Industries Inc 20260108 0 92.76 98.58 92.56 97.75 382000 97.4081 up up correct
UFPT.US UFP Technologies Inc 20260108 0 246.73 261.405 246.73 255.42 173642 255.42 up up correct
UG.US United 20260108 0 6.18 6.26 6.1796 6.2286 4710 6.0108 up up correct
UGRO.US urban 20260108 0 0.283 0.297 0.283 0.287 19088 7.175 up up correct
UHAL.US AMERCO 20260108 0 52.6 54.56 52.44 54.3 139300 54.3 up up correct
UK.US Ucommune International Ltd 20260108 0 0.6599 0.795 0.6599 0.7875 74015 0.7875 up up correct
ULBI.US Ultralife Corporation 20260108 0 5.86 6.24 5.86 6.18 28746 6.18 up up correct
ULCC.US Frontier Group Holdings Inc 20260108 0 4.79 5.2 4.71 4.82 4776209 4.82 up up correct
ULH.US Universal Logistics Holdings Inc 20260108 0 15.79 16.865 15.79 16.62 47199 16.62 up up correct
ULTA.US Ulta Beauty Inc 20260108 0 651.79 660.87 650.44 657.46 421600 657.46 up up correct
UMBF.US UMB Financial Corporation 20260108 0 119.47 123.98 119.47 122.96 334200 122.496 up up correct
UNB.US Union Bankshares Inc 20260108 0 24.2 24.6 23.87 24.49 11700 24.1371 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260108 0 6.09 6.35 5.87 6.12 509200 6.12 up up correct
UNIT.US Uniti Group Inc 20260108 0 7.36 7.515 7.18 7.3 2528384 7.3 down up incorrect
UNTY.US Unity Bancorp Inc 20260108 0 51.23 53.82 51.23 53.09 58783 52.9271 up down incorrect
UONE.US Urban One Inc 20260108 0 1.1 1.13 1.01 1.1 6600 11
UONEK.US Urban One Inc 20260108 0 0.7922 0.88 0.7922 0.83 2199 8.3 up up correct
UPC.US Universe Pharmaceuticals INC 20260108 0 4.321 4.48 3.93 4.22 59600 4.22 down down correct
UPLD.US Upland Software Inc 20260108 0 1.5 1.5 1.43 1.49 85850 1.49 down down correct
UPST.US Upstart Holdings Inc 20260108 0 49.72 51.53 49.32 50.61 2048100 50.61 up up correct
UPWK.US Upwork Inc 20260108 0 20.71 20.8671 19.88 20.42 2560728 20.42 down down correct
URBN.US Urban Outfitters Inc 20260108 0 79.92 84.35 79.71 81.72 1887200 81.72 up down incorrect
URGN.US UroGen Pharma Ltd 20260108 0 22.94 23.5 22.7238 23.47 439357 23.47 up down incorrect
UROY.US Uranium Royalty Corp 20260108 0 3.99 4.03 3.885 3.93 2688873 3.93 down up incorrect
USAU.US U.S. Gold Corp 20260108 0 20 20.94 19.51 20.68 318500 20.68 up up correct
USCB.US US Century Bank 20260108 0 19.08 19.65 19.08 19.51 28886 19.3865 up up correct
USEG.US U.S. Energy Corp 20260108 0 0.9761 1.06 0.9705 1.05 1777997 1.05 up up correct
USIO.US Usio Inc 20260108 0 1.36 1.395 1.36 1.38 42859 1.38 up up correct
USLM.US United States Lime & Minerals Inc 20260108 0 126.11 128.75 124.62 127.29 123500 127.2189 up up correct
USQIX.US USQ Core Real Estate Fund 20260108 0 21.14 21.14 21.14 21.14 0 16.2563
UTHR.US United Therapeutics Corporation 20260108 0 503.88 504.59 486.33 490.83 329861 490.83 down down correct
UTMD.US Utah Medical Products Inc 20260108 0 58.4 59.6565 58.4 58.725 17276 58.725 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260108 0 0.0002 0.0002 0.0002 0.0002 209 0.0002
UTSI.US UTStarcom Holdings Corp 20260108 0 2.38 2.63 2.25 2.5 29700 2.5 up up correct
UVSP.US Univest Financial Corporation 20260108 0 32.38 33.42 32.175 33.31 159636 33.0999 up up correct
UXIN.US Uxin Limited 20260108 0 3.77 3.8 3.55 3.61 362297 3.61 down down correct
VABK.US Virginia National Bankshares Corporation 20260108 0 41.21 41.21 40.43 40.69 3909 40.329 down down correct
VALN.US Valneva SE 20260108 0 10.01 10.03 9.68 9.75 13373 9.75 down down correct
VALU.US Value Line Inc 20260108 0 37.1 37.1 36.75 36.75 1557 36.4377 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260108 0 0.015 0.015 0.015 0.015 337 0.015
VBNK.US VersaBank Common Shares 20260108 0 14.65 15.12 14.65 14.87 39947 14.8518 up up correct
VC.US Visteon Corporation 20260108 0 101.26 105.41 101.06 104.17 329700 103.7617 up up correct
VCEL.US Vericel Corporation 20260108 0 39.88 41.65 39.5 40.73 669705 40.73 up up correct
VCNX.US Vaccinex Inc 20260108 0 0.98 1.1 0.98 0.98 500 0.98
VCRRX.US Versus Capital Real Assets Fund LLC 20260108 0 28.57 28.57 28.57 28.57 0 28.2492
VCTR.US Victory Capital Holdings Inc 20260108 0 65.63 68.13 65.63 67.98 301300 67.4942 up up correct
VCYT.US Veracyte Inc 20260108 0 44.52 45.035 43.28 43.56 569288 43.56 down down correct
VECO.US Veeco Instruments Inc 20260108 0 33.07 33.27 31.09 31.76 394054 31.76 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260108 0 1.89 1.97 1.86 1.97 68400 1.97 up up correct
VELO.US Velocity Acquisition Corp 20260108 0 18.47 20.8 17.61 20.18 1866800 20.18 up up correct
VEON.US VEON Ltd 20260108 0 52.2 52.45 51.29 52 58800 52 down down correct
VERA.US Vera Therapeutics Inc 20260108 0 48.44 48.69 47.28 47.69 1049107 47.69 down down correct
VERB.US Verb Technology Company Inc 20260108 0 2.92 3.03 2.81 3.01 488170 3.01 up up correct
VERI.US Veritone Inc 20260108 0 4.81 4.93 4.75 4.8 1627324 4.8 down up incorrect
VERO.US Venus Concept Inc 20260108 0 1.52 1.58 1.48 1.53 41600 1.53 up down incorrect
VERU.US Veru Inc 20260108 0 2.34 2.3996 2.3 2.31 97713 2.31 down up incorrect
VERX.US Vertex Inc 20260108 0 19.78 20.16 19.63 20.04 530200 20.04 up down incorrect
VFF.US Village Farms International Inc 20260108 0 3.44 3.555 3.39 3.5 734850 3.5 up up correct
VFLEX.US VFLEX 20260108 0 27.54 27.54 27.54 27.54 0 27.2199
VG.US Vonage Holdings Corp 20260108 0 6.75 7.59 6.73 7.52 15301900 7.52 up up correct
VIA.US Via Renewables Inc 20260108 0 27.7 28.02 25.58 25.98 500100 25.98 down down correct
VIASP.US Via Renewables Inc 20260108 0 25.56 25.56 25.28 25.3 17900 25.3 down down correct
VIAV.US Viavi Solutions Inc 20260108 0 18.43 18.48 16.975 17.11 4938756 17.11 down down correct
VICR.US Vicor Corporation 20260108 0 139.47 140.86 130.86 136.11 558644 136.11 down down correct
VINC.US Vincerx Pharma Inc 20260108 0 0.0125 0.0125 0.0125 0.0125 1351 0.0125
VINP.US Vinci Partners Investments Ltd 20260108 0 13.04 13.4 12.89 13.26 22087 13.26 up up correct
VIOT.US Viomi Technology Co. Ltd 20260108 0 1.58 1.655 1.58 1.59 486328 1.59 up up correct
VIR.US Vir Biotechnology Inc 20260108 0 6.05 6.115 5.865 5.95 1433660 5.95 down down correct
VIRC.US Virco Mfg. Corporation 20260108 0 6.46 6.59 6.46 6.54 75971 6.54 up up correct
VIRT.US Virtu Financial Inc 20260108 0 32.98 33.1 32.52 32.53 738261 32.343 down down correct
VISL.US Vislink Technologies Inc 20260108 0 1.94 1.97 1.75 1.75 3400 1.75 down down correct
VITL.US Vital Farms Inc 20260108 0 30.07 30.51 29.693 30.06 1027900 30.06 down down correct
VIVE.US Viveve Medical Inc 20260108 0 0.0002 0.0002 0.0002 0.0002 1150 0.0002
VKTX.US Viking Therapeutics Inc 20260108 0 32.3 32.3 31.59 31.65 3037526 31.65 down down correct
VLGEA.US Village Super Market Inc 20260108 0 33.99 35.388 33.99 34.12 90461 34.12 up up correct
VLN.US WT 20260108 0 0.0347 0.0347 0.025 0.0347 35700 0.0347
VLY.US Valley National Bancorp 20260108 0 11.99 12.31 11.98 12.27 7204200 12.1562 up down incorrect
VLYPO.US Valley National Bancorp 20260108 0 25.1 25.2 25.1 25.15 3570 24.6779 up down incorrect
VLYPP.US Valley National Bancorp 20260108 0 25.2925 25.35 25.2925 25.35 1473 24.8581 up down incorrect
VMAR.US Vision Marine Technologies Inc 20260108 0 0.202 0.202 0.186 0.194 48543 7.76 down up incorrect
VMD.US Viemed Healthcare Inc 20260108 0 7.22 7.287 7.16 7.23 195500 7.23 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260108 0 7.75 7.938 7.31 7.34 3674994 7.34 down down correct
VNET.US 21Vianet Group Inc 20260108 0 9.5 10.41 9.47 10.32 8548500 10.32 up up correct
VNO.US PO 20260108 0 14.57 14.57 14.439 14.53 12036 14.53 down down correct
VNOM.US Viper Energy Partners LP 20260108 0 35.86 36.8299 35.45 36.3 3902862 35.8772 up up correct
VOD.US Vodafone Group Plc 20260108 0 13.83 13.91 13.79 13.82 3210900 13.82 down down correct
VOR.US Vor Biopharma Inc 20260108 0 13.41 13.56 12.58 12.78 808300 12.78 down down correct
VRA.US Vera Bradley Inc 20260108 0 3.2 3.25 3.0106 3.15 666450 3.15 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260108 0 1.09 1.25 1.01 1.21 638500 1.21 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260108 0 8.11 8.3 7.92 8.02 111296 8.02 down down correct
VRDN.US Viridian Therapeutics Inc 20260108 0 30.17 30.68 29.63 30.33 1877976 30.33 up up correct
VREX.US Varex Imaging Corporation 20260108 0 12.47 13.26 12.47 13.24 310228 13.24 up up correct
VRM.US Vroom Inc 20260108 0 19 19 18.3 18.3 900 18.3 down down correct
VRME.US VerifyMe Inc 20260108 0 0.95 1.12 0.9421 1.03 1883900 1.03 up up correct
VRNS.US Varonis Systems Inc 20260108 0 35.37 35.865 34.32 35.75 2736900 35.75 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260108 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260108 0 22.87 23.265 22.87 23.19 978700 23.19 up up correct
VRSK.US Verisk Analytics Inc 20260108 0 218.63 223.89 217.75 222.85 874500 222.2874 up up correct
VRSN.US VeriSign Inc 20260108 0 243.77 247.535 242.4225 247.13 511233 246.2141 up up correct
VRTS.US Virtus Investment Partners Inc 20260108 0 164.9 172.07 164.9 171.31 87286 168.8319 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260108 0 481.505 485.69 465.28 469.68 2115157 469.68 down down correct
VS.US Versus Systems Inc 20260108 0 1.3 1.32 1.2896 1.32 3200 1.32 up up correct
VSAT.US Viasat Inc 20260108 0 39.21 40.85 38.23 38.72 1884200 38.72 down down correct
VSEC.US VSE Corporation 20260108 0 196.8 202.69 195.37 199.49 345893 199.3945 up up correct
VSSYW.US Versus Systems Inc 20260108 0 0.026 0.033 0.025 0.025 23600 0.025 down down correct
VSTA.US Vasta Platform Limited 20260108 0 4.835 4.8662 4.81 4.81 1809 4.81 down down correct
VSTM.US Verastem Inc 20260108 0 7.5 8.13 7.49 7.87 3062700 7.87 up up correct
VTGN.US VistaGen Therapeutics Inc 20260108 0 0.74 0.75 0.7 0.7 788900 0.7 down down correct
VTRS.US Viatris Inc 20260108 0 12.39 12.73 12.37 12.6 9559900 12.4932 up up correct
VTSI.US VirTra Inc 20260108 0 4.58 4.69 4.45 4.57 87059 4.57 down down correct
VTVT.US vTv Therapeutics Inc 20260108 0 42.5 42.6 40.81 41.06 15500 41.06 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260108 0 13.76 13.85 13.755 13.84 35784441 13.84 up up correct
VUZI.US Vuzix Corporation 20260108 0 3.2 3.43 3.18 3.41 1539020 3.41 up up correct
VVOS.US Vivos Therapeutics Inc 20260108 0 2.28 2.308 2.17 2.22 58500 2.22 down down correct
VVPR.US VivoPower International PLC 20260108 0 2.48 2.62 2.43 2.56 172500 2.56 up up correct
VXRT.US Vaxart Inc 20260108 0 0.43 0.48 0.42 0.48 1460600 0.48 up up correct
VYGR.US Voyager Therapeutics Inc 20260108 0 4.03 4.1 3.89 4.06 385100 4.06 up up correct
VYNE.US VYNE Therapeutics Inc 20260108 0 0.558 0.586 0.558 0.569 710700 0.569 up up correct
WABC.US Westamerica Bancorporation 20260108 0 47.78 49.19 47.78 49.05 115952 48.6039 up up correct
WAFD.US Washington Federal Inc 20260108 0 32.67 33.71 32.67 33.51 551347 33.2333 up up correct
WAFDP.US Washington Federal Inc 20260108 0 16.45 16.52 16.41 16.42 16800 16.42 down down correct
WAFU.US Wah Fu Education Group Limited 20260108 0 1.59 1.65 1.59 1.62 3800 1.62 up up correct
WAL.US PA 20260108 0 22.522 22.59 22.43 22.43 19311 22.174 down down correct
WALD.US Waldencast Acquisition Corp 20260108 0 1.5 1.56 1.45 1.47 92300 1.47 down down correct
WALDW.US Waldencast Acquisition Corp 20260108 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20260108 0 29.4 30.71 29.4 30.3 105975 30.3 up up correct
WATT.US Energous Corporation 20260108 0 4.91 5.37 4.64 5.09 55400 5.09 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260108 0 5.91 6 5.91 5.962 3500 5.962 up down incorrect
WB.US Weibo Corporation 20260108 0 10.62 10.79 10.58 10.71 703200 10.71 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260108 0 35.52 35.52 34.72 34.88 588100 34.88 down down correct
WDAY.US Workday Inc 20260108 0 209.56 211.39 206.97 209.79 1639500 209.79 up up correct
WDC.US Western Digital Corporation 20260108 0 200.51 200.9 180.7 187.68 11902300 187.5902 down up incorrect
WDFC.US WD 20260108 0 197.31 204.36 197.31 203.5 290100 202.4914 up down incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260108 0 1.8 1.8 1.8 1.8 0 1.8
WEN.US The Wendy's Company 20260108 0 8.15 8.5 8.08 8.38 6385000 8.2268 up up correct
WERN.US Werner Enterprises Inc 20260108 0 31.8 33.23 31.8 33.02 633600 33.02 up up correct
WEYS.US Weyco Group Inc 20260108 0 30.13 31.754 30.13 31.56 8347 31.3043 up up correct
WFC.US PD 20260108 0 17.75 17.84 17.73 17.73 82105 17.4701 down down correct
WFCF.US Where Food Comes From Inc 20260108 0 11.31 11.31 11.31 11.31 200 11.31
WFCPX.US Wells Fargo & Co Non 20260108 0 17.12 17.12 17.12 17.12 0 17.0042
WFRD.US Weatherford International plc Ordinary Shares 20260108 0 87.28 89.46 85.91 89.21 1308900 88.967 up up correct
WHF.US WhiteHorse Finance Inc 20260108 0 6.91 7.06 6.91 6.99 84808 6.7461 up up correct
WHLM.US Wilhelmina International Inc 20260108 0 3.55 3.55 3.55 3.55 800 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260108 0 1.82 2.112 1.79 1.83 471000 5.49 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260108 0 39.99 40.5 39.391 39.44 11000 39.44 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260108 0 90 97 90 97 2381 97 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260108 0 6.3 6.43 6.108 6.4 15100 6.4 up down incorrect
WILC.US G. Willi 20260108 0 29.46 29.46 25.83 29.25 9400 29.25 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260108 0 2.84 2.935 2.8 2.87 59000 2.87 up down incorrect
WINA.US Winmark Corporation 20260108 0 425 441.22 424.15 434.64 132891 433.6761 up down incorrect
WING.US Wingstop Inc 20260108 0 257.75 273.26 255.01 268.69 631200 268.3489 up up correct
WINT.US Windtree Therapeutics Inc 20260108 0 0.03 0.03 0.02 0.03 309300 0.03
WINV.US WinVest Acquisition Corp. Common Stock 20260108 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260108 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260108 0 99.5 100.08 95.27 97.44 1663800 97.44 down up incorrect
WKEY.US WISeKey International Holding AG 20260108 0 8.31 8.7 8.3 8.63 126616 8.63 up down incorrect
WKHS.US Workhorse Group Inc 20260108 0 5.3 5.653 5.2 5.51 144600 5.51 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20260108 0 2.326 2.349 2.26 2.29 69700 2.29 down down correct
WLDN.US Willdan Group Inc 20260108 0 114.98 116 108 112.69 372800 112.69 down down correct
WLFC.US Willis Lease Finance Corporation 20260108 0 148.35 150.59 144.49 147.8 77921 147.5087 down down correct
WMG.US Warner Music Group Corp 20260108 0 29.65 30.4 29.26 29.73 1769051 29.5386 up up correct
WNEB.US Western New England Bancorp Inc 20260108 0 12.36 12.78 12.33 12.76 46707 12.6961 up up correct
WNW.US Wunong Net Technology Company Limited 20260108 0 1.5 1.65 1.47 1.58 43273 1.58 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260108 0 2.99 3.037 2.95 2.95 1283100 2.95 down down correct
WORX.US SCWorx Corp 20260108 0 0.2 0.201 0.195 0.196 467000 0.196 down down correct
WPRT.US Westport Fuel Systems Inc 20260108 0 2 2.07 1.98 2.02 44500 2.02 up up correct
WRAP.US Wrap Technologies Inc 20260108 0 2.72 2.901 2.7 2.82 722900 2.82 up up correct
WRLD.US World Acceptance Corporation 20260108 0 147.93 150.68 145 150.32 93400 150.32 up up correct
WSBC.US WesBanco Inc 20260108 0 33.91 35.28 33.91 34.84 340627 34.4578 up up correct
WSBF.US Waterstone Financial Inc 20260108 0 16.46 16.87 16.46 16.8 54400 16.8 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260108 0 20.37 21.54 20.37 21.29 2064500 21.2188 up up correct
WSFS.US WSFS Financial Corporation 20260108 0 56.14 57.61 56.06 57.19 377408 57.0438 up up correct
WTBA.US West Bancorporation Inc 20260108 0 21.73 22.55 21.73 22.47 34086 22.2546 up down incorrect
WTER.US The Alkaline Water Company Inc 20260108 0 0.1198 0.131 0.1047 0.13 162520 0.13 up down incorrect
WTFC.US Wintrust Financial Corporation 20260108 0 146.1 149.7871 146.065 148.03 429416 147.5141 up up correct
WTW.US Weight Watchers International Inc 20260108 0 332.47 338.7 331.29 333.14 480499 333.14 up up correct
WVE.US Wave Life Sciences Ltd 20260108 0 15.28 15.7815 14.341 14.83 3152085 14.83 down down correct
WVFC.US WVS Financial Corp 20260108 0 12.8 12.8 12.8 12.8 100 12.7153
WVVI.US Willamette Valley Vineyards Inc 20260108 0 3.06 3.06 3 3 3400 3 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260108 0 3.06 3.06 3.06 3.06 500 3.06
WW.US WW International Inc 20260108 0 33.1 35.1 32.73 34.43 263900 34.43 up up correct
WWD.US Woodward Inc 20260108 0 326.61 329.1 315.63 319.23 587907 318.9697 down down correct
WYNN.US Wynn Resorts Limited 20260108 0 115.55 119.58 115.06 118.27 1535400 118.0126 up up correct
XAIR.US Beyond Air Inc 20260108 0 0.8524 0.98 0.81 0.9544 357868 0.9544 up up correct
XBIO.US Xenetic Biosciences Inc 20260108 0 2.1999 2.2492 2.16 2.185 19540 2.185 down down correct
XBIT.US XBiotech Inc 20260108 0 2.5 2.69 2.5 2.65 165025 2.65 up up correct
XCAPX.US ACAP Strategic Fund 20260108 0 30.01 30.01 30.01 30.01 0 30.01
XCUR.US Exicure Inc 20260108 0 5.8 6 5.8 5.88 22100 5.88 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260108 0 22.84 22.84 22.84 22.84 0 22.84
XEL.US Xcel Energy Inc 20260108 0 73.19 74.48 73.1 73.38 3082300 72.8416 up up correct
XELA.US Exela Technologies Inc 20260108 0 0.071 0.071 0.002 0.002 9900 0.002 down down correct
XELB.US Xcel Brands Inc 20260108 0 1.15 1.3 1.1242 1.27 53550 1.27 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260108 0 41.8 42.24 40.015 41.22 1013900 41.22 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260108 0 7.62 8.42 7.57 8.13 4956200 8.13 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260108 0 3.97 4.04 3.86 4.04 352400 4.04 up up correct
XGN.US Exagen Inc 20260108 0 5.96 6.27 5.96 6.17 221400 6.17 up up correct
XILSX.US Pioneer ILS Interval Fund 20260108 0 9.67 9.67 9.67 9.67 0 9.67
XLO.US Xilio Therapeutics Inc. Common Stock 20260108 0 0.711 0.744 0.71 0.724 323300 0.724 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260108 0 68.14 68.84 61.86 62.64 965300 62.64 down down correct
XNCR.US Xencor Inc 20260108 0 14.39 14.66 13.94 14.19 931738 14.19 down down correct
XNET.US Xunlei Limited 20260108 0 7.5 7.84 7.46 7.67 182300 7.67 up up correct
XOMA.US XOMA Corporation 20260108 0 27.03 30.16 26.88 29.92 748500 29.92 up up correct
XOMAO.US XOMA Corporation 20260108 0 25.34 25.34 25.335 25.335 1300 25.335 down down correct
XOMAP.US XOMA Corporation 20260108 0 26.63 26.63 26.63 26.63 0 26.63
XONE.US The ExOne Company 20260108 0 49.55 49.56 49.55 49.56 84600 49.256 up up correct
XOS.US Xos Inc 20260108 0 2.09 2.2 2.079 2.15 29699 2.15 up up correct
XOSWW.US Xos Equity Warrants 20260108 0 0.0044 0.0044 0.0035 0.004 10400 0.004 down down correct
XP.US XP Inc 20260108 0 16.76 17.18 16.76 17.16 3907500 17.16 up up correct
XPEL.US XPEL Inc 20260108 0 52.28 55.35 52.28 54.625 241200 54.625 up up correct
XPER.US Xperi Holding Corporation 20260108 0 6.13 6.155 6.015 6.11 301300 6.11 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260108 0 5.63 5.63 5.63 5.63 0 5.5603
XRAY.US DENTSPLY SIRONA Inc 20260108 0 12.25 12.66 12.2 12.48 4199400 12.48 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260108 0 0.607 0.607 0.581 0.59 13842 0.59 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260108 0 2.48 2.62 2.47 2.59 1651500 2.59 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260108 0 9.45 9.45 9.45 9.45 0 9.3274
XSICX.US Voya Senior Income Fund Class 20260108 0 9.42 9.42 9.42 9.42 0 9.3051
XSIIX.US ING Senior Incm Fd 20260108 0 9.4 9.4 9.4 9.4 0 9.2749
XSIWX.US ING Senior Incm Fd 20260108 0 9.46 9.46 9.46 9.46 0 9.3335
XSLCX.US Invesco Senior Loan Fund Class 20260108 0 5.63 5.63 5.63 5.63 0 5.5623
XTLB.US XTL Biopharmaceuticals Ltd 20260108 0 0.67 0.72 0.65 0.69 69900 0.69 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260108 0 0.869 0.946 0.869 0.927 12493 13.905 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20260108 0 0.005 0.005 0.0031 0.0048 869405 0.0048 down down correct
YI.US 111 Inc 20260108 0 2.92 2.95 2.65 2.85 22000 2.85 down down correct
YJ.US Yunji Inc 20260108 0 1.3 1.3 1.29 1.29 1400 1.29 down down correct
YORW.US The York Water Company 20260108 0 31.51 32.39 31.51 32.08 68205 31.8583 up up correct
YQ.US 17 Education & Technology Group Inc 20260108 0 3.31 3.481 3.28 3.481 6600 3.481 up up correct
YTRA.US Yatra Online Inc 20260108 0 1.81 1.83 1.75 1.79 44900 1.79 down down correct
Z.US Zillow Group Inc 20260108 0 68.22 70.15 66.581 69.95 2910500 69.95 up up correct
ZBRA.US Zebra Technologies Corporation 20260108 0 245 255.32 243.97 254.64 701600 254.64 up up correct
ZCMD.US Zhongchao Inc 20260108 0 0.519 0.529 0.5 0.529 19775 4.232 up up correct
ZD.US Ziff Davis Inc. 20260108 0 33.4 35.68 33.18 35 459900 35 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260108 0 0.971 0.98 0.93 0.95 10100 0.95 down down correct
ZEUS.US Olympic Steel Inc 20260108 0 44.52 47.14 44.52 46.79 49689 46.79 up down incorrect
ZG.US Zillow Group Inc 20260108 0 66.74 68.98 65.87 68.54 867000 68.54 up down incorrect
ZION.US Zions Bancorporation National Association 20260108 0 59.9 61.57 59.8 60.82 1285700 60.3849 up down incorrect
ZIONP.US Zions Bancorporation National Association 20260108 0 20.33 20.6 20.33 20.35 11799 20.0537 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260108 0 9.3 9.3 9.3 9.3 0 9.3
ZKIN.US ZK International Group Co. Ltd 20260108 0 1.727 1.768 1.57 1.61 9100 1.61 down down correct
ZLAB.US Zai Lab Limited 20260108 0 18.78 18.87 18.46 18.5 1463900 18.5 down down correct
ZM.US Zoom Video Communications Inc 20260108 0 86.22 86.56 84.684 85.65 2137800 85.65 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260108 0 2.41 3.06 2.373 2.84 7114800 2.84 up up correct
ZS.US Zscaler Inc 20260108 0 230.65 230.79 219.38 220.32 2006600 220.32 down down correct
ZUMZ.US Zumiez Inc 20260108 0 26.08 27.2775 26.08 26.95 260984 26.95 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20260108 0 12.1 15.8 10 15.8 120880 15.8 up up correct
ZYXI.US Zynex Inc 20260108 0 0.0928 0.11 0.0928 0.11 149388 0.11 up up correct

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