CollectAI

close-nasdaq_stocks

2026/01/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260109 0 6.43 6.43 6.43 6.43 0 6.43
AACG.US ATA Creativity Global 20260109 0 0.884 0.9136 0.87 0.8999 8313 0.8999 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260109 0 10.85 10.85 10.85 10.85 0 10.85
AAIDX.US AAIDX 20260109 0 20.06 20.06 20.06 20.06 0 19.7703
AAL.US American Airlines Group Inc 20260109 0 16.02 16.45 15.66 15.99 51614200 15.99 down down correct
AAME.US Atlantic American Corporation 20260109 0 3.09 3.09 3 3.0348 5458 3.0348 down down correct
AAOI.US Applied Optoelectronics Inc 20260109 0 32.65 34.49 31.859 34.04 5546323 34.04 up up correct
AAON.US AAON Inc 20260109 0 80.73 84.01 79.63 83.32 832900 83.32 up up correct
AAPL.US Apple Inc 20260109 0 259.08 260.21 256.22 259.37 39997000 259.1275 up up correct
AATC.US Image Sensing Systems Inc 20260109 0 5.94 5.94 5.75 5.75 6000 5.6033 down down correct
ABCB.US Ameris Bancorp 20260109 0 79.11 79.55 78 79.13 424200 79.13 up up correct
ABCL.US AbCellera Biologics Inc 20260109 0 4.19 4.505 4.17 4.37 6462837 4.37 up up correct
ABEO.US Abeona Therapeutics Inc 20260109 0 5.1 5.34 5.1 5.19 1363700 5.19 up up correct
ABNB.US Airbnb Inc 20260109 0 140.005 141.4 137.91 139.27 4577800 139.27 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260109 0 1.85 1.85 1.7 1.81 284600 1.81 down down correct
ABR.US PF 20260109 0 21.986 22.1 21.9 22.08 11069 21.6955 up up correct
ABSI.US Absci Corporation Common Stock 20260109 0 3.51 3.51 3.25 3.335 7613281 3.335 down down correct
ABUS.US Arbutus Biopharma Corporation 20260109 0 4.69 4.73 4.595 4.62 902026 4.62 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260109 0 2.25 2.3 2.14 2.18 65369 2.18 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260109 0 26.94 27.2 26.49 26.78 756941 26.78 down up incorrect
ACB.US Aurora Cannabis Inc 20260109 0 4.38 4.385 4.23 4.23 992900 4.23 down down correct
ACET.US Adicet Bio Inc 20260109 0 8.17 8.215 7.93 8.03 149801 8.03 down up incorrect
ACGL.US Arch Capital Group Ltd 20260109 0 95.89 96.71 95.09 95.18 1505500 95.18 down down correct
ACGLN.US Arch Capital Group Ltd 20260109 0 17.05 17.21 16.91 17.21 83800 16.926 up up correct
ACGLO.US Arch Capital Group Ltd 20260109 0 20.55 20.67 20.46 20.67 43408 20.3262 up up correct
ACHC.US Acadia Healthcare Company Inc 20260109 0 13.42 13.85 12.95 13.53 2654990 13.53 up up correct
ACHV.US Achieve Life Sciences Inc 20260109 0 5.51 5.62 5.37 5.56 873885 5.56 up up correct
ACIU.US AC Immune SA 20260109 0 3.47 3.559 3.36 3.41 362475 3.41 down down correct
ACIW.US ACI Worldwide Inc 20260109 0 46.62 47.11 45.995 46.77 428191 46.77 up up correct
ACLS.US Axcelis Technologies Inc 20260109 0 90.19 94.65 90.19 93.1 535495 93.1 up up correct
ACMR.US ACM Research Inc 20260109 0 49.48 53.54 49.25 53.22 2251664 53.22 up up correct
ACNB.US ACNB Corporation 20260109 0 48.53 48.935 48.065 48.33 22195 47.9737 down down correct
ACRS.US Aclaris Therapeutics Inc 20260109 0 2.68 2.735 2.63 2.64 495754 2.64 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260109 0 40.81 41.35 40.535 40.54 371700 40.3389 down down correct
ACTG.US Acacia Research Corporation 20260109 0 3.65 3.785 3.6035 3.76 194702 3.76 up down incorrect
ACVA.US ACV Auctions Inc 20260109 0 8.66 8.87 8.4 8.78 2404314 8.78 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260109 0 2.9 3.0699 2.9 2.93 25191 2.93 up down incorrect
ADAG.US Adagene Inc 20260109 0 1.69 1.75 1.5 1.53 61016 1.53 down up incorrect
ADBE.US Adobe Inc 20260109 0 335.875 335.875 328 333.95 3250098 333.95 down down correct
ADC.US PA 20260109 0 17.25 17.3499 17.22 17.27 11221 17.0947 up up correct
ADI.US Analog Devices Inc 20260109 0 299.77 303.2 297.12 300.93 3088100 299.9907 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20260109 0 0.239 0.2471 0.2301 0.242 10333 6.05 up down incorrect
ADMA.US ADMA Biologics Inc 20260109 0 18.06 18.1899 17.86 17.95 2176022 17.95 down down correct
ADNWW.US Advent Technologies Holdings Inc 20260109 0 0.0009 0.001 0.0006 0.0009 10800 0.0009
ADP.US Automatic Data Processing Inc 20260109 0 265.55 268.08 264.66 266.02 1687600 263.84 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260109 0 16.01 16.29 15.455 15.76 2469000 15.76 down down correct
ADSK.US Autodesk Inc 20260109 0 276.8 278.45 273.8 276.02 1820900 276.02 down down correct
ADTN.US ADTRAN Inc 20260109 0 8.77 8.84 8.495 8.81 708107 8.81 up up correct
ADTX.US Aditxt Inc 20260109 0 0.851 0.868 0.76 0.79 37288 6.32 down down correct
ADUS.US Addus HomeCare Corporation 20260109 0 111.96 113.07 109.59 109.72 92100 109.72 down down correct
ADV.US Advantage Solutions Inc 20260109 0 0.87 0.8862 0.8404 0.88 562697 0.88 up up correct
ADXN.US Addex Therapeutics Ltd 20260109 0 7.7201 7.8 7.7201 7.8 1260 7.8 up up correct
ADXS.US Advaxis Inc 20260109 0 0.21 0.21 0.21 0.21 686 0.21
AEAEU.US AltEnergy Acquisition Corp. Unit 20260109 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260109 0 1.63 1.63 1.43 1.44 39233 8.64 down up incorrect
AEHR.US Aehr Test Systems 20260109 0 23.9 26.42 21.24 26.32 3387143 26.32 up down incorrect
AEI.US Alset EHome International Inc 20260109 0 3.14 3.4068 3.14 3.24 33849 3.24 up down incorrect
AEIS.US Advanced Energy Industries Inc 20260109 0 211.04 220.41 211.04 219.59 389600 219.5237 up up correct
AEMD.US Aethlon Medical Inc 20260109 0 2.54 2.56 2.3286 2.38 97469 2.38 down down correct
AEP.US American Electric Power Company Inc 20260109 0 116 117.41 115.95 116.91 2867700 115.9929 up up correct
AEYE.US AudioEye Inc 20260109 0 9.38 9.61 9.1 9.48 96587 9.48 up up correct
AFBI.US Affinity Bancshares Inc 20260109 0 20.32 20.38 20.15 20.15 3272 20.15 down down correct
AFCG.US AFC Gamma Inc 20260109 0 2.87 2.89 2.795 2.87 256432 2.87
AFIB.US Acutus Medical Inc 20260109 0 0.0002 0.0002 0.0002 0.0002 46926 0.0002
AFRM.US Affirm Holdings Inc 20260109 0 82.25 82.99 79.83 81.8 2649571 81.8 down down correct
AFYA.US Afya Limited 20260109 0 14.77 15.055 14.715 15.04 55931 15.04 up up correct
AGEN.US Agenus Inc 20260109 0 3.8 4 3.8 3.91 685819 3.91 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260109 0 28.55 28.7 28.02 28.41 1171300 28.41 down down correct
AGMH.US AGM Group Holdings Inc 20260109 0 2.17 2.17 2 2.04 28337 2.04 down down correct
AGNC.US AGNC Investment Corp 20260109 0 11.48 11.64 11.35 11.41 38543600 11.1762 down down correct
AGNCM.US AGNC Investment Corp 20260109 0 24.75 24.8 24.71 24.76 12058 24.76 up up correct
AGNCN.US AGNC Investment Corp 20260109 0 25.4555 25.5031 25.41 25.455 15897 25.455 down down correct
AGNCO.US AGNC Investment Corp 20260109 0 25.2 25.245 25.195 25.23 19600 25.23 up up correct
AGNCP.US AGNC Investment Corp. 20260109 0 24.79 24.88 24.79 24.82 58334 24.82 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20260109 0 1.7 1.94 1.64 1.81 166163 1.81 up up correct
AGYS.US Agilysys Inc 20260109 0 119.7 120.35 115.5001 117.37 126674 117.37 down down correct
AHCO.US AdaptHealth Corp 20260109 0 10.62 10.815 10.235 10.49 735513 10.49 down down correct
AIHS.US Senmiao Technology Limited 20260109 0 1.13 1.1451 1.05 1.06 21899 1.06 down up incorrect
AIP.US Arteris Inc. Common Stock 20260109 0 16.61 17.65 16.575 17.23 381689 17.23 up up correct
AIRG.US Airgain Inc 20260109 0 4.046 4.1 4.004 4.03 9616 4.03 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260109 0 2.26 2.4599 2.09 2.26 3034152 2.26
AKAM.US Akamai Technologies Inc 20260109 0 86.18 88.51 85.78 88.12 3052600 88.12 up up correct
AKBA.US Akebia Therapeutics Inc 20260109 0 1.5 1.54 1.48 1.52 2647270 1.52 up up correct
AKTS.US Akoustis Technologies Inc 20260109 0 27 29.16 19.333 22.4 3117000 22.4 down down correct
AKTX.US Akari Therapeutics Plc 20260109 0 0.29 0.298 0.28 0.282 453900 0.282 down down correct
ALCO.US Alico Inc 20260109 0 35.82 36.5 35.73 36.22 17461 36.22 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260109 0 4.24 4.3274 4.01 4.11 643792 4.11 down down correct
ALEC.US Alector Inc 20260109 0 1.79 1.87 1.76 1.86 1329975 1.86 up up correct
ALF.US Alfi Inc 20260109 0 10.68 10.68 10.675 10.675 1200 10.675 down down correct
ALGM.US Allegro MicroSystems Inc 20260109 0 31.59 31.59 30.89 31.29 1117000 31.29 down down correct
ALGN.US Align Technology Inc 20260109 0 171.31 173.04 168.02 172.79 770300 172.79 up up correct
ALGS.US Aligos Therapeutics Inc 20260109 0 10.41 10.45 9 9 88909 9 down down correct
ALGT.US Allegiant Travel Company 20260109 0 94.36 96.89 93.31 94.97 413808 94.97 up up correct
ALHC.US Alignment Healthcare Inc 20260109 0 20.95 21.1 20.64 20.78 1881900 20.78 down down correct
ALKS.US Alkermes plc 20260109 0 29.73 30.47 29.58 29.66 2820800 29.66 down up incorrect
ALKT.US Alkami Technology Inc 20260109 0 22.35 22.35 21.16 22.18 1349300 22.18 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260109 0 1.66 1.88 1.66 1.71 12310490 1.71 up up correct
ALLT.US Allot Ltd 20260109 0 10.97 11.0899 10.71 10.84 289006 10.84 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260109 0 399.4 409.58 392.56 398.29 1440200 398.29 down down correct
ALOT.US AstroNova Inc 20260109 0 9.15 9.31 9.15 9.22 4738 9.22 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260109 0 0.0005 0.0005 0.0003 0.0003 1995 0.0003 down down correct
ALRM.US Alarm.com Holdings Inc 20260109 0 51.8 52.3 51.29 51.93 222704 51.93 up up correct
ALRS.US Alerus Financial Corporation 20260109 0 23.98 24.4199 23.9 24.15 117193 24.15 up up correct
ALT.US Altimmune Inc 20260109 0 4.12 4.18 3.985 4.02 3075200 4.02 down down correct
ALTO.US Alto Ingredients Inc 20260109 0 2.4 2.48 2.38 2.39 581600 2.39 down down correct
ALXO.US ALX Oncology Holdings Inc 20260109 0 1.27 1.4 1.245 1.35 277485 1.35 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260109 0 2.33 2.4 2.254 2.39 84100 2.39 up up correct
AMAL.US Amalgamated Financial Corp 20260109 0 34.19 34.19 33.34 33.55 131089 33.4081 down down correct
AMAT.US Applied Materials Inc 20260109 0 288.4 302.78 286.5 301.18 9427640 300.8049 up up correct
AMBA.US Ambarella Inc 20260109 0 71 71.5 69.04 69.25 1785684 69.25 down down correct
AMCX.US AMC Networks Inc 20260109 0 8.79 8.84 8.515 8.53 261201 8.53 down down correct
AMD.US Advanced Micro Devices Inc 20260109 0 205.72 207.3 203.07 203.17 24217340 203.17 down down correct
AMGN.US Amgen Inc 20260109 0 328.81 332.075 323.89 326.1 2118681 323.8559 down up incorrect
AMKR.US Amkor Technology Inc 20260109 0 51.54 52.4 50.32 52.29 2860200 52.19 up up correct
AMPG.US AmpliTech Group Inc 20260109 0 3.41 3.425 3.07 3.28 835000 3.28 down down correct
AMPGW.US AmpliTech Group Inc 20260109 0 0.055 0.07 0.055 0.07 13000 0.07 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260109 0 27.71 28.02 27.43 27.74 247216 27.74 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260109 0 11.11 11.193 10.77 10.9 1375300 10.9 down down correct
AMRN.US Amarin Corporation plc 20260109 0 16.51 16.8 15.67 15.82 114400 15.82 down down correct
AMSC.US American Superconductor Corporation 20260109 0 30.95 31.3 29.92 30.67 591500 30.67 down down correct
AMSF.US AMERISAFE Inc 20260109 0 37.71 37.77 37.4 37.44 211896 36.9737 down down correct
AMST.US Amesite Inc 20260109 0 1.93 1.98 1.92 1.97 21100 1.97 up up correct
AMTB.US Amerant Bancorp Inc 20260109 0 20.85 21 20.18 20.35 250600 20.2683 down down correct
AMTX.US Aemetis Inc 20260109 0 1.66 1.66 1.55 1.59 581872 1.59 down down correct
AMWD.US American Woodmark Corporation 20260109 0 57.43 59.94 57.06 59.9 182547 59.9 up up correct
AMZN.US Amazon.com Inc 20260109 0 244.568 247.86 242.24 247.38 34559961 247.38 up up correct
ANAB.US AnaptysBio Inc 20260109 0 42.75 46.2678 42.5 44.67 591811 44.67 up up correct
ANDE.US The Andersons Inc 20260109 0 54.17 55.205 54.17 54.83 227896 54.83 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260109 0 1.21 1.21 1.11 1.14 41509 1.14 down down correct
ANGI.US Angi Inc 20260109 0 14.05 14.1 13.685 14.05 1077816 14.05
ANGO.US AngioDynamics Inc 20260109 0 9.98 10.21 9.835 9.86 953889 9.86 down down correct
ANIK.US Anika Therapeutics Inc 20260109 0 9.58 9.6443 9.415 9.52 160802 9.52 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260109 0 81.36 81.36 75.1 76.28 1279043 76.28 down down correct
ANIX.US Anixa Biosciences Inc 20260109 0 3.56 3.58 3.32 3.38 451500 3.38 down down correct
ANNX.US Annexon Inc 20260109 0 5.38 5.54 5.22 5.25 1870725 5.25 down down correct
ANY.US Sphere 3D Corp 20260109 0 0.35 0.35 0.325 0.325 34180 3.25 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260109 0 22.24 22.386 21.58 22.08 165382 22.08 down up incorrect
AOUT.US American Outdoor Brands Inc 20260109 0 8.74 9.12 8.5 9 83838 9 up down incorrect
APA.US APA Corporation 20260109 0 25.44 25.72 25.08 25.2 3948887 24.9626 down up incorrect
APEI.US American Public Education Inc 20260109 0 40 40.76 39.845 40.31 333665 40.31 up up correct
API.US Agora Inc 20260109 0 4.15 4.555 4.096 4.5 672792 4.5 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260109 0 26.6 27.4588 26.19 27.3 4009700 27.3 up up correct
APLT.US Applied Therapeutics Inc 20260109 0 0.1011 0.1048 0.098 0.1006 5227556 0.1006 down down correct
APM.US Aptorum Group Limited 20260109 0 1.054 1.098 1.04 1.05 60826 1.05 down down correct
APOG.US Apogee Enterprises Inc 20260109 0 33.91 35.47 33.89 35.35 323658 35.0966 up up correct
APP.US AppLovin Corporation 20260109 0 616.22 649.77 612.287 647.72 3553700 647.72 up up correct
APPF.US AppFolio Inc 20260109 0 226.17 231.9 222.39 226.58 305818 226.58 up up correct
APPN.US Appian Corporation 20260109 0 34.5 35.06 33.44 33.8 729860 33.8 down down correct
APPS.US Digital Turbine Inc 20260109 0 4.94 4.99 4.82 4.86 1777288 4.86 down down correct
APRE.US Aprea Therapeutics Inc 20260109 0 0.98 1 0.903 0.9452 87452 0.9452 down down correct
APVO.US Aptevo Therapeutics Inc 20260109 0 9.81 9.9 8.1 9.66 6285822 9.66 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260109 0 1.7 1.76 1.7 1.701 3529 1.701 up up correct
APYX.US Apyx Medical Corporation 20260109 0 3.42 3.59 3.42 3.49 26658 3.49 up up correct
AQB.US AquaBounty Technologies Inc 20260109 0 0.884 0.904 0.87 0.89 28800 0.89 up up correct
AQMS.US Aqua Metals Inc 20260109 0 5.54 5.8 5.48 5.51 90081 5.51 down up incorrect
AQST.US Aquestive Therapeutics Inc 20260109 0 4.035 4.15 3.585 3.91 43701512 3.91 down up incorrect
ARAY.US Accuray Incorporated 20260109 0 0.893 0.91 0.8576 0.8842 694908 0.8842 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260109 0 1.28 1.39 1.24 1.36 6594478 1.36 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260109 0 0.1198 0.141 0.1189 0.1409 44787 0.1409 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260109 0 4.2 4.48 4.1188 4.345 68782 4.345 up up correct
ARCB.US ArcBest Corporation 20260109 0 87.19 88.51 85.11 87.57 373261 87.4733 up up correct
ARCC.US Ares Capital Corporation 20260109 0 20.77 20.89 20.62 20.64 3657900 20.0917 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260109 0 6.85 6.97 6.7 6.78 352166 6.78 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260109 0 0.0003 0.0003 0.0003 0.0003 80000 0.0003
ARDX.US Ardelyx Inc 20260109 0 7.295 8.05 7.219 7.74 17909449 7.74 up down incorrect
AREC.US American Resources Corporation 20260109 0 3.44 3.56 3.274 3.37 3518484 3.37 down up incorrect
ARGX.US argenx SE 20260109 0 809.785 816.45 787.44 788.49 462300 788.49 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260109 0 11.25 11.545 10.75 11.07 1743935 11.07 down up incorrect
ARKO.US Arko Corp 20260109 0 4.64 4.745 4.57 4.7 260500 4.6761 up up correct
ARKR.US Ark Restaurants Corp 20260109 0 6.675 6.69 6.49 6.49 2114 6.49 down down correct
ARLP.US Alliance Resource Partners L.P 20260109 0 24.1 24.6 24.0601 24.36 314868 23.7644 up up correct
AROW.US Arrow Financial Corporation 20260109 0 32.76 32.8952 32.3 32.33 53492 32.0559 down down correct
ARQQ.US Arqit Quantum Inc 20260109 0 27.8 28.168 26.56 26.87 346600 26.87 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260109 0 0.2285 0.2299 0.2 0.2115 39803 0.2115 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260109 0 30.005 30.75 28.11 28.22 1745700 28.22 down down correct
ARRY.US Array Technologies Inc 20260109 0 9.17 9.3 8.83 9 4389278 9 down down correct
ARTL.US Artelo Biosciences Inc 20260109 0 1.54 1.56 1.38 1.42 37121 4.26 down down correct
ARTNA.US Artesian Resources Corporation 20260109 0 32.41 32.41 31.55 32.07 32000 31.767 down down correct
ARTW.US Art's 20260109 0 2.32 2.39 2.32 2.37 7363 2.37 up up correct
ARVN.US Arvinas Inc 20260109 0 12.29 12.3999 12.05 12.07 485229 12.07 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260109 0 65.5 67.03 63.4501 64.56 2351433 64.56 down down correct
ASLE.US AerSale Corporation 20260109 0 7.52 7.87 7.41 7.66 381011 7.66 up up correct
ASMB.US Assembly Biosciences Inc 20260109 0 31.66 33.71 31.26 31.74 110700 31.74 up down incorrect
ASML.US ASML Holding N.V 20260109 0 1232.85 1282 1220.99 1273.88 2394482 1272.202 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260109 0 57.33 58.1228 54.31 54.62 1710540 54.62 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20260109 0 18.8 19.185 17.09 17.75 96100 17.75 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260109 0 20.1 20.1 16.89 16.89 2463 16.89 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260109 0 7 7.08 6.49 6.54 33174 6.54 down down correct
ASPU.US Aspen Group Inc 20260109 0 0.14 0.166 0.122 0.1324 47645 0.1324 down down correct
ASRT.US Assertio Holdings Inc 20260109 0 9.315 9.5 9.11 9.19 85568 9.19 down down correct
ASRV.US AmeriServ Financial Inc 20260109 0 3.23 3.27 3.13 3.27 8094 3.2403 up up correct
ASTC.US Astrotech Corporation 20260109 0 3.6 3.6594 3.3 3.3 12536 3.3 down down correct
ASTE.US Astec Industries Inc 20260109 0 47.76 48.09 46.57 47.49 150113 47.3833 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260109 0 4.24 4.315 4.145 4.25 954918 4.25 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260109 0 0.0626 0.0998 0.0626 0.0998 13050 0.0998 up up correct
ASTS.US AST SpaceMobile Inc 20260109 0 90.3 101.675 90.15 97.67 24430350 97.67 up up correct
ASUR.US Asure Software Inc 20260109 0 9.49 9.535 9.345 9.44 54629 9.44 down down correct
ASYS.US Amtech Systems Inc 20260109 0 13.23 13.97 13.18 13.92 296000 13.92 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260109 0 3.97 3.98 3.68 3.75 4902751 3.75 down down correct
ATEC.US Alphatec Holdings Inc 20260109 0 22.65 22.89 21.9938 22.65 2453590 22.65
ATER.US Aterian Inc 20260109 0 0.8 0.883 0.8 0.822 64800 0.822 up up correct
ATEX.US Anterix Inc 20260109 0 22.34 22.5 22.16 22.38 91668 22.38 up up correct
ATHA.US Athira Pharma Inc 20260109 0 7.3 7.3499 6.62 6.75 70313 6.75 down down correct
ATHE.US Alterity Therapeutics Limited 20260109 0 3.4 3.5244 3.36 3.52 16438 3.52 up up correct
ATLC.US Atlanticus Holdings Corporation 20260109 0 66.3 67.76 64.98 66 52640 66 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260109 0 24.78 24.82 24.77 24.8 263100 24.419 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260109 0 24.153 24.345 24.153 24.29 23300 23.8247 up up correct
ATLO.US Ames National Corporation 20260109 0 23.44 23.68 23.16 23.16 28644 22.9598 down down correct
ATMH.US All Things Mobile Analytic Inc 20260109 0 0.0515 0.0515 0.0515 0.0515 0 0.0515
ATNI.US ATN International Inc 20260109 0 22.24 22.31 21.89 21.98 26666 21.98 down down correct
ATOM.US Atomera Incorporated 20260109 0 2.4 2.41 2.27 2.31 573546 2.31 down down correct
ATOS.US Atossa Therapeutics Inc 20260109 0 0.66 0.6692 0.6301 0.6451 59553 9.6765 down down correct
ATRA.US Atara Biotherapeutics Inc 20260109 0 17.68 17.98 13.08 13.67 852300 13.67 down down correct
ATRC.US AtriCure Inc 20260109 0 42.32 42.7 41.13 41.46 520503 41.46 down up incorrect
ATRO.US Astronics Corporation 20260109 0 65.78 67.54 64.5 66.15 1470700 66.15 up up correct
ATXI.US Avenue Therapeutics Inc 20260109 0 0.748 0.748 0.748 0.748 916 0.748
ATXS.US Astria Therapeutics Inc 20260109 0 13 13.27 12.88 12.88 614103 12.88 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260109 0 37.57 37.81 37.05 37.44 870986 37.0963 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260109 0 25.81 26.375 25.5 25.78 5717 25.4937 down up incorrect
AUDC.US AudioCodes Ltd 20260109 0 8.86 8.95 8.77 8.85 55460 8.6072 down down correct
AUID.US Ipsidy Inc. Common Stock 20260109 0 1.07 1.07 0.91 0.9683 173855 0.9683 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260109 0 15.37 15.61 15.13 15.15 1223600 15.15 down down correct
AUR.US Aurora Innovation Inc 20260109 0 4.72 4.82 4.65 4.79 21578200 4.79 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260109 0 5.19 5.415 5 5.09 178870 5.09 down down correct
AUROW.US Aurora Innovation Inc 20260109 0 0.3991 0.4423 0.39 0.4151 107408 0.4151 up down incorrect
AUTL.US Autolus Therapeutics plc 20260109 0 1.94 1.97 1.8 1.81 2083181 1.81 down up incorrect
AUUD.US Auddia Inc 20260109 0 1 1.04 1 1 25400 1
AVAH.US Aveanna Healthcare Holdings Inc 20260109 0 8.86 8.96 8.58 8.59 681273 8.59 down down correct
AVAV.US AeroVironment Inc 20260109 0 351.07 370.5 346 364.99 1892739 364.99 up up correct
AVDL.US Avadel Pharmaceuticals plc 20260109 0 21.48 21.53 21.4634 21.5 1989929 21.5 up up correct
AVGO.US Broadcom Inc 20260109 0 337.92 347.39 333.5 344.97 22482510 344.97 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260109 0 3.62 3.67 3.43 3.45 315097 3.45 down up incorrect
AVNW.US Aviat Networks Inc 20260109 0 21.25 22.15 20.935 21.44 122600 21.44 up down incorrect
AVO.US Mission Produce Inc 20260109 0 12.07 12.25 11.98 12.21 368601 12.21 up down incorrect
AVPT.US Avepoint Inc 20260109 0 13.65 13.81 13.43 13.62 982200 13.62 down up incorrect
AVT.US Avnet Inc 20260109 0 49.9 50.17 49.09 49.85 647700 49.5764 down down correct
AVTX.US Avalo Therapeutics Inc 20260109 0 17.17 17.235 16.7925 16.95 175324 16.95 down down correct
AVXL.US Anavex Life Sciences Corp 20260109 0 4.37 4.435 4.2 4.28 1485000 4.28 down up incorrect
AWRE.US Aware Inc 20260109 0 1.96 2.01 1.94 1.94 14315 1.94 down down correct
AXGN.US AxoGen Inc 20260109 0 33.21 34.52 33.21 33.51 1355400 33.51 up up correct
AXON.US Axon Enterprise Inc 20260109 0 617.72 636.01 615 631.69 615600 631.69 up up correct
AXSM.US Axsome Therapeutics Inc 20260109 0 169.1 173.78 168.51 169.38 793800 169.38 up up correct
AXTI.US AXT Inc 20260109 0 21.565 26.3 21.43 22.99 18179430 22.99 up up correct
AYTU.US Aytu Biopharma Inc 20260109 0 2.61 2.7 2.6 2.64 98650 2.64 up up correct
AZN.US AstraZeneca PLC 20260109 0 95.24 95.94 94.54 94.65 3038700 187.3292 down down correct
BAC.US PQ 20260109 0 17.69 17.77 17.63 17.77 479496 17.5057 up down incorrect
BAND.US Bandwidth Inc 20260109 0 14.11 14.255 13.81 14.08 156442 14.08 down up incorrect
BANF.US BancFirst Corporation 20260109 0 112.35 113.29 105.05 110.38 145053 110.38 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260109 0 25.93 26.24 25.91 26.24 900 26.24 up up correct
BANR.US Banner Corporation 20260109 0 65.38 65.38 64.17 64.28 167468 63.7706 down down correct
BANX.US StoneCastle Financial Corp 20260109 0 21.98 22.19 21.95 22.04 11800 21.6326 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260109 0 2.785 2.8 2.77 2.77 10613 2.77 down down correct
BATRA.US The Liberty Braves Group 20260109 0 43.19 43.375 42.74 43.02 45700 43.02 down down correct
BATRK.US The Liberty Braves Group 20260109 0 40.23 40.47 39.795 40.09 251300 40.09 down down correct
BBBY.US Bed Bath & Beyond Inc 20260109 0 6.77 7.12 6.57 6.85 2260800 6.85 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260109 0 7.04 7.3 6.96 7.16 73713 7.16 up up correct
BBGI.US Beasley Broadcast Group Inc 20260109 0 5 5.2337 4.95 5.04 16274 5.04 up up correct
BBIG.US Vinco Ventures Inc 20260109 0 0.0032 0.01 0.001 0.001 1112 0.001 down down correct
BBIO.US BridgeBio Pharma Inc 20260109 0 74.48 78.36 74.46 77.25 2889400 77.25 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260109 0 1.58 1.66 1.58 1.62 39600 1.62 up up correct
BBSI.US Barrett Business Services Inc 20260109 0 37.85 38.395 37.425 38.2 116460 38.0865 up up correct
BCAB.US BioAtla Inc 20260109 0 0.3967 0.4099 0.36 0.3602 1773900 0.3602 down down correct
BCBP.US BCB Bancorp Inc 20260109 0 8.09 8.17 7.98 8 78198 7.9238 down down correct
BCDA.US BioCardia Inc 20260109 0 1.32 1.41 1.32 1.405 117608 1.405 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260109 0 0.58 0.58 0.54 0.54 2926 0.54 down down correct
BCML.US BayCom Corp 20260109 0 28.83 29.6 28.54 28.68 13697 28.3822 down down correct
BCOR.US Blucora Inc 20260109 0 27.31 27.41 27.22 27.244 6100 27.244 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260109 0 11.15 11.15 11.1 11.1 5315 11.1 down down correct
BCPC.US Balchem Corporation 20260109 0 160.26 162.5 158.82 160.27 115725 160.27 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260109 0 7.65 8.04 7.38 7.4 6056456 7.4 down down correct
BCTX.US BriaCell Therapeutics Corp 20260109 0 7.64 7.67 7 7.25 47319 7.25 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260109 0 0.0491 0.0599 0.0377 0.0596 35650 0.0596 up up correct
BCYC.US Bicycle Therapeutics plc 20260109 0 6.7 6.8 6.58 6.64 164353 6.64 down down correct
BDSX.US Biodesix Inc 20260109 0 5.7 5.86 5.26 5.46 43495 5.46 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260109 0 2.82 2.88 2.73 2.81 1184847 2.81 down down correct
BEAM.US Beam Therapeutics Inc 20260109 0 28.17 28.71 27.286 27.55 1168065 27.55 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260109 0 2.34 2.4 2.23 2.4 1454269 2.4 up up correct
BEATW.US Heartbeam Inc. Warrant 20260109 0 0.2446 0.27 0.2446 0.27 1515 0.27 up up correct
BEEM.US Beam Global 20260109 0 1.75 1.764 1.65 1.65 123600 1.65 down down correct
BELFA.US Bel Fuse Inc 20260109 0 161 168.25 160 168.11 76351 168.0524 up down incorrect
BELFB.US Bel Fuse Inc 20260109 0 180.35 187.71 180.2 187.43 138270 187.362 up down incorrect
BFC.US Bank First Corporation 20260109 0 125.23 126.34 121.95 122.605 62534 122.605 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20260109 0 0.84 0.84 0.8087 0.8245 42509 0.8245 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260109 0 0.0613 0.0613 0.0613 0.0613 103 0.0613
BFST.US Business First Bancshares Inc 20260109 0 26.75 26.83 26.3 26.39 83690 26.2535 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260109 0 1.15 1.19 1.13 1.17 2106 58.5 up up correct
BHF.US Brighthouse Financial Inc 20260109 0 64.76 64.81 64.35 64.7 623412 64.7 down down correct
BHFAL.US Brighthouse Financial Inc 20260109 0 17.18 17.51 17.18 17.38 20051 17.0103 up up correct
BHFAM.US Brighthouse Financial Inc 20260109 0 11.69 11.69 11.44 11.63 29300 11.3459 down down correct
BHFAN.US Brighthouse Financial Inc 20260109 0 13.06 13.2 12.97 13.01 63900 12.6821 down down correct
BHFAO.US Brighthouse Financial Inc 20260109 0 16.25 16.294 16.095 16.12 23600 15.7196 down down correct
BHFAP.US Brighthouse Financial Inc 20260109 0 15.82 16 15.7 15.72 18700 15.3256 down down correct
BIDU.US Baidu Inc 20260109 0 142 144.9 141.56 143.54 3093300 143.54 up up correct
BIIB.US Biogen Inc 20260109 0 186.74 190.2 186.49 187.62 1416700 187.62 up up correct
BILI.US Bilibili Inc 20260109 0 28.65 29.295 28.47 29.17 3490025 29.17 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260109 0 1.35 1.375 1.25 1.26 648396 1.26 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260109 0 4.46 4.5199 4.35 4.37 17938 4.37 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20260109 0 2.91 3.01 2.77 2.8 38046700 2.8 down up incorrect
BIVI.US BioVie Inc 20260109 0 1.31 1.31 1.26 1.27 45471 1.27 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260109 0 0.659 0.767 0.65 0.662 70550 2.648 up down incorrect
BJRI.US BJ's Restaurants Inc 20260109 0 42.79 43.57 42.18 43.46 228941 43.46 up down incorrect
BKNG.US Booking Holdings Inc 20260109 0 5415.0601 5518.8398 5393 5492.1099 204900 5479.6096 up down incorrect
BKR.US Baker Hughes Company 20260109 0 50.26 50.72 49.64 49.97 5725400 49.7822 down up incorrect
BKSC.US Bank of South Carolina Corporation 20260109 0 15.57 15.74 15.52 15.54 1500 15.54 down down correct
BKYI.US BIO 20260109 0 0.61 0.6149 0.5505 0.573 119738 0.573 down down correct
BL.US BlackLine Inc 20260109 0 55.01 56.66 54.18 56.59 703483 56.59 up up correct
BLBD.US Blue Bird Corporation 20260109 0 48.01 48.86 47.15 48.43 281564 48.43 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260109 0 10.23 10.635 9.75 9.86 68300 9.86 down down correct
BLDP.US Ballard Power Systems Inc 20260109 0 2.75 2.7889 2.715 2.76 2945442 2.76 up up correct
BLFS.US BioLife Solutions Inc 20260109 0 24.96 25.18 24.36 24.86 229633 24.86 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260109 0 12.7 12.79 12.48 12.64 626513 12.64 down down correct
BLIN.US Bridgeline Digital Inc 20260109 0 0.797 0.838 0.7905 0.8003 49120 0.8003 up up correct
BLKB.US Blackbaud Inc 20260109 0 61.77 62.49 60.76 62.21 216390 62.21 up up correct
BLMN.US Bloomin' Brands Inc 20260109 0 6.92 7.05 6.725 7.02 1781695 7.02 up up correct
BLNK.US Blink Charging Co 20260109 0 0.788 0.798 0.75 0.75 3085717 0.75 down down correct
BLRX.US BioLineRx Ltd 20260109 0 2.95 2.97 2.9 2.92 6000 2.92 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260109 0 5.11 5.14 4.91 5 482708 5 down down correct
BMBL.US Bumble Inc 20260109 0 3.51 3.55 3.4 3.48 2408088 3.48 down down correct
BMEA.US Biomea Fusion Inc 20260109 0 1.36 1.44 1.335 1.42 1475120 1.42 up up correct
BMRA.US Biomerica Inc 20260109 0 2.83 2.83 2.7 2.73 35924 2.73 down down correct
BMRC.US Bank of Marin Bancorp 20260109 0 26.36 26.9 25.985 26.03 78689 25.7941 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260109 0 60.52 60.8 58.845 58.95 2412602 58.95 down down correct
BNGO.US Bionano Genomics Inc 20260109 0 1.6 1.62 1.58 1.58 95900 1.58 down down correct
BNR.US Burning Rock Biotech Limited 20260109 0 23.5 23.83 22.75 23.3 17833 23.3 down down correct
BNTC.US Benitec Biopharma Inc 20260109 0 12.22 12.33 11.72 11.84 93808 11.84 down down correct
BNTX.US BioNTech SE 20260109 0 99.18 100.56 98.87 99.85 728900 99.85 up up correct
BOKF.US BOK Financial Corporation 20260109 0 123.44 124.85 122.89 123.11 248019 122.5286 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260109 0 5.79 5.94 5.61 5.83 9414 5.83 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260109 0 1.7 1.7002 1.64 1.69 17247 1.69 down down correct
BOOM.US DMC Global Inc 20260109 0 7.25 7.429 7.045 7.38 129822 7.38 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260109 0 5.07 5.18 4.89 4.91 67200 4.91 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260109 0 18.22 18.385 17.7 18.1 2263 18.0127 down down correct
BOXL.US Boxlight Corporation 20260109 0 1.734 1.96 1.64 1.7 775743 1.7 down down correct
BPOP.US Popular Inc 20260109 0 130.35 131.1 127.64 127.83 344400 127.83 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260109 0 25.49 25.52 25.49 25.5001 2298 25.1173 up up correct
BPRN.US The Bank of Princeton 20260109 0 35.42 36.4899 34.62 35.32 26350 34.9933 down down correct
BPTH.US Bio 20260109 0 0.06 0.06 0.06 0.06 46900 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260109 0 15.57 15.57 15.47 15.5 10600 15.1282 down down correct
BPYPN.US Brookfield Property Partners L.P 20260109 0 13.431 13.47 13.38 13.423 8700 13.0836 down down correct
BPYPO.US Brookfield Property Partners L.P 20260109 0 14.7 14.72 14.64 14.651 11400 14.2724 down down correct
BPYPP.US Brookfield Property Partners L.P 20260109 0 14.802 14.94 14.8 14.92 14500 14.5566 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260109 0 2.22 2.6899 2.22 2.585 136303 2.585 up up correct
BRID.US Bridgford Foods Corporation 20260109 0 7.75 8.5 7.65 8.21 11400 8.21 up up correct
BRKR.US Bruker Corporation 20260109 0 53.6 54.57 52.2 54.46 2168669 54.46 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260109 0 1.73 1.73 1.6701 1.73 40936 1.73
BRTX.US BioRestorative Therapies Inc. Common Stock 20260109 0 1.24 1.24 1.19 1.195 9119 1.195 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260109 0 30.19 30.85 29.5 30.07 1572500 30.07 down down correct
BSBK.US Bogota Financial Corp 20260109 0 8.51 8.64 8.45 8.64 1635 8.64 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260109 0 16.35 16.82 16.12 16.52 11797 16.316 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260109 0 0.002 0.002 0.001 0.002 2758700 0.002
BSRR.US Sierra Bancorp 20260109 0 34.32 34.91 33.83 34 68809 33.7666 down down correct
BSVN.US Bank7 Corp 20260109 0 42.7 42.83 42.02 42.82 15264 42.82 up up correct
BSY.US Bentley Systems Incorporated 20260109 0 39.91 40.63 39.57 40.13 1574700 40.0602 up up correct
BTAI.US BioXcel Therapeutics Inc 20260109 0 2 2.03 1.92 2.01 507279 2.01 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20260109 0 1.51 1.6225 1.49 1.55 32230 1.55 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20260109 0 0.1182 0.1444 0.0912 0.1443 4447 0.1443 up down incorrect
BTBT.US Bit Digital Inc 20260109 0 2.22 2.32 2.17 2.19 41589500 2.19 down up incorrect
BTCS.US BTCS Inc. Common Stock 20260109 0 2.9 2.931 2.825 2.88 465869 2.88 down down correct
BTCY.US Biotricity Inc. Common Stock 20260109 0 0.31 0.32 0.2843 0.3117 70132 0.3117 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260109 0 6.76 6.81 6.71 6.8 763200 6.6368 up down incorrect
BUSE.US First Busey Corporation 20260109 0 24.55 24.66 24.04 24.07 335710 23.8266 down up incorrect
BVS.US Bioventus Inc 20260109 0 8 8.18 7.6707 8.03 261125 8.03 up down incorrect
BWAY.US BrainsWay Ltd 20260109 0 23.41 23.41 22.22 23.11 202800 11.555 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260109 0 18.36 18.51 17.28 17.97 71000 17.97 down down correct
BWEN.US Broadwind Inc 20260109 0 3.79 3.79 3.56 3.67 216162 3.67 down down correct
BWFG.US Bankwell Financial Group Inc 20260109 0 47.52 47.82 46.42 46.71 25379 46.5228 down down correct
BWMN.US Bowman Consulting Group Ltd 20260109 0 34.56 35.08 33.98 34.82 137671 34.82 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260109 0 16.25 16.25 16.02 16.15 39100 15.8642 down down correct
BYFC.US Broadway Financial Corporation 20260109 0 7.8 8.24 7.8 8.1 4827 8.1 up up correct
BYND.US Beyond Meat Inc 20260109 0 1.03 1.06 0.9647 0.9751 63007781 0.9751 down down correct
BYRN.US Byrna Technologies Inc 20260109 0 17.56 17.82 16.9928 17.4 301558 17.4 down down correct
BYSI.US BeyondSpring Inc 20260109 0 1.6 1.61 1.55 1.59 28804 1.59 down down correct
BZ.US Kanzhun Ltd ADR 20260109 0 19.5 19.69 19.12 19.21 4310413 19.21 down down correct
BZUN.US Baozun Inc 20260109 0 2.91 2.9752 2.82 2.86 188073 2.86 down down correct
CAAS.US China Automotive Systems Inc 20260109 0 4.57 4.57 4.4283 4.44 19987 4.44 down down correct
CABA.US Cabaletta Bio Inc 20260109 0 2.19 2.21 2.08 2.1 1329515 2.1 down down correct
CAC.US Camden National Corporation 20260109 0 45.42 46.42 44.575 44.65 89313 44.2326 down down correct
CACC.US Credit Acceptance Corporation 20260109 0 466.88 478.72 461.65 476.32 152597 476.32 up up correct
CADCX.US CADCX 20260109 0 24.7 24.7 24.7 24.7 0 24.4029
CADE.US PA 20260109 0 21.69 21.75 21.567 21.75 4079 21.4003 up up correct
CADEX.US CADEX 20260109 0 24.82 24.82 24.82 24.82 0 24.4878
CADFX.US CION Ares Diversified Credit Fund W 20260109 0 25.08 25.08 25.08 25.08 0 24.7506
CADL.US Candel Therapeutics Inc. Common Stock 20260109 0 5.62 5.87 5.565 5.71 672765 5.71 up up correct
CADSX.US CADSX 20260109 0 24.93 24.93 24.93 24.93 0 24.6147
CADUX.US CADUX 20260109 0 25.05 25.05 25.05 25.05 0 24.7014
CADWX.US CADWX 20260109 0 24.89 24.89 24.89 24.89 0 24.5626
CAKE.US The Cheesecake Factory Incorporated 20260109 0 57 57.79 56.12 57.61 1163400 57.338 up down incorrect
CALA.US Calithera Biosciences Inc 20260109 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260109 0 75.04 75.445 72.52 73.69 2502309 73.0554 down up incorrect
CAMP.US CalAmp Corp 20260109 0 6.11 6.498 5.85 5.93 213000 5.93 down up incorrect
CAMT.US Camtek Ltd 20260109 0 132.83 134.93 130.41 131.67 232230 131.67 down down correct
CAN.US Canaan Inc 20260109 0 0.82 0.82 0.779 0.79 9500500 0.79 down down correct
CAPR.US Capricor Therapeutics Inc 20260109 0 26 26.2 23.15 23.84 2605555 23.84 down down correct
CAR.US Avis Budget Group Inc 20260109 0 129.38 130.35 126 128.52 489700 128.52 down down correct
CARE.US Carter Bankshares Inc 20260109 0 20.3 20.5 20 20.01 73745 20.01 down up incorrect
CARG.US CarGurus Inc 20260109 0 38.59 38.875 37.82 38.84 635205 38.84 up down incorrect
CARV.US Carver Bancorp Inc 20260109 0 1.9288 2.19 1.7 1.9858 9332 1.9858 up down incorrect
CASH.US Meta Financial Group Inc 20260109 0 74.93 75.48 74.04 74.19 182100 74.1483 down down correct
CASI.US CASI Pharmaceuticals Inc 20260109 0 1.2 1.2 1.02 1.1 116655 1.1 down down correct
CASS.US Cass Information Systems Inc 20260109 0 41.28 41.57 40.66 41.54 67972 41.2443 up up correct
CASY.US Casey's General Stores Inc 20260109 0 590.1 603.4599 588.02 593.8 389395 593.2463 up up correct
CATY.US Cathay General Bancorp 20260109 0 50.84 51.18 50.28 50.48 236900 50.1152 down down correct
CBAN.US Colony Bankcorp Inc 20260109 0 18.28 18.37 17.86 18.15 63749 18.045 down down correct
CBAT.US CBAK Energy Technology Inc 20260109 0 0.8983 0.8983 0.8625 0.8731 39677 0.8731 down down correct
CBFV.US CB Financial Services Inc 20260109 0 34.61 34.61 34.52 34.52 2557 34.2602 down down correct
CBIO.US Catalyst Biosciences Inc 20260109 0 10.97 11.22 10.555 10.79 75949 10.79 down down correct
CBNK.US Capital Bancorp Inc 20260109 0 28.89 29.03 28.55 28.88 38421 28.7744 down down correct
CBOE.US Cboe Global Markets Inc 20260109 0 260.77 262.71 259.63 260.95 807700 260.3072 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260109 0 30.36 31.1299 29.265 30.01 1485958 29.8056 down down correct
CBSH.US Commerce Bancshares Inc 20260109 0 55.14 55.35 53.8 53.85 806000 53.5625 down down correct
CCAP.US Crescent Capital BDC Inc 20260109 0 14.38 14.51 14.33 14.49 156208 14.49 up up correct
CCB.US Coastal Financial Corporation 20260109 0 119.08 119.5 116.61 116.94 139756 116.94 down down correct
CCBG.US Capital City Bank Group Inc 20260109 0 43.23 44.63 42.835 42.92 46229 42.649 down down correct
CCCC.US C4 Therapeutics Inc 20260109 0 2.2 2.25 2.135 2.14 1086000 2.14 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260109 0 21.95 22.17 21.9 21.985 123200 21.6035 up up correct
CCEL.US Cryo 20260109 0 3.58 3.63 3.39 3.55 22500 3.55 down down correct
CCEP.US Coca 20260109 0 88.14 89.24 88.01 88.74 1225966 88.74 up up correct
CCLFX.US CCLFX 20260109 0 10.46 10.46 10.46 10.46 0 10.46
CCNE.US CNB Financial Corporation 20260109 0 26.5 26.705 26.115 26.23 108279 26.0614 down down correct
CCNEP.US CNB Financial Corporation 20260109 0 24.9 24.95 24.9 24.95 600 24.5112 up up correct
CCOI.US Cogent Communications Holdings Inc 20260109 0 22.48 23.23 22.3 22.94 725800 22.9199 up up correct
CCRN.US Cross Country Healthcare Inc 20260109 0 8.18 8.345 8 8.24 560743 8.24 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260109 0 21.88 22.23 21.23 22.08 113396 22.08 up up correct
CD.US Chindata Group Holdings Limited 20260109 0 4.85 5.245 4.65 4.85 124200 4.85
CDLX.US Cardlytics Inc 20260109 0 1.53 1.555 1.3264 1.35 1308553 1.35 down up incorrect
CDNA.US CareDx Inc 20260109 0 17.43 17.5705 16.94 17.13 549590 17.13 down up incorrect
CDNS.US Cadence Design Systems Inc 20260109 0 319.9 328.59 315.41 327.31 1661059 327.31 up up correct
CDW.US CDW Corporation 20260109 0 132.73 133.98 130.73 133.49 882700 132.8201 up up correct
CDXS.US Codexis Inc 20260109 0 1.68 1.71 1.61 1.64 601242 1.64 down down correct
CDZI.US Cadiz Inc 20260109 0 5.73 5.885 5.52 5.77 1193862 5.77 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260109 0 19.55 19.6 19.55 19.6 3700 19.6 up up correct
CEDAX.US CEDAX 20260109 0 21.12 21.12 21.12 21.12 0 21.12
CEDIX.US Destra International & Event 20260109 0 21.14 21.14 21.14 21.14 0 21.14
CEDTX.US CEDTX 20260109 0 20.98 20.98 20.98 20.98 0 20.98
CELC.US Celcuity Inc 20260109 0 104.41 107.87 103.47 107.51 537289 107.51 up up correct
CELH.US Celsius Holdings Inc 20260109 0 51.57 53.26 50.82 52.9 7446900 52.9 up up correct
CELU.US Celularity Inc 20260109 0 1.27 1.33 1.25 1.3 23343 1.3 up up correct
CELUW.US Celularity Inc 20260109 0 0.018 0.02 0.0179 0.02 1989 0.02 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260109 0 0.0755 0.0896 0.0754 0.0759 88449 0.0759 up up correct
CENT.US Central Garden & Pet Company 20260109 0 32.41 32.73 32.21 32.72 67110 32.72 up up correct
CENTA.US Central Garden & Pet Company 20260109 0 29.42 29.68 29.24 29.68 162378 29.68 up up correct
CENX.US Century Aluminum Company 20260109 0 43.51 45.735 43.21 45.69 1690525 45.69 up down incorrect
CERS.US Cerus Corporation 20260109 0 2.1 2.13 2.025 2.06 859164 2.06 down down correct
CERT.US Certara Inc 20260109 0 9.75 9.75 9.33 9.33 1638673 9.33 down down correct
CETX.US Cemtrex Inc 20260109 0 3.8 4.09 2.94 2.97 36410800 2.97 down down correct
CETXP.US Cemtrex Inc 20260109 0 0.3 0.3078 0.3 0.3078 30146 0.3078 up up correct
CEVA.US CEVA Inc 20260109 0 22.93 23 22.46 22.79 191041 22.79 down up incorrect
CFBK.US CF Bankshares Inc 20260109 0 26.71 27.39 26.33 27.04 69000 26.9499 up down incorrect
CFFI.US C&F Financial Corporation 20260109 0 69.5 69.5 68.88 68.88 2598 68.4156 down down correct
CFFN.US Capitol Federal Financial Inc 20260109 0 6.76 6.82 6.635 6.69 914519 6.6154 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260109 0 30.39 30.44 30.345 30.36 6587900 30.36 down down correct
CG.US The Carlyle Group Inc 20260109 0 64.85 65.5 63.82 65.41 1614635 64.9896 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260109 0 17.48 17.58 17.39 17.443 13100 17.1564 down down correct
CGBD.US TCG BDC Inc 20260109 0 12.63 12.77 12.63 12.7 348624 12.7 up up correct
CGC.US Canopy Growth Corporation 20260109 0 1.33 1.33 1.23 1.23 24752000 1.23 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260109 0 22.76 22.76 22.76 22.76 0 22.76
CGEM.US Cullinan Oncology Inc 20260109 0 11.17 11.6 10.74 10.9 746080 10.9 down down correct
CGEN.US Compugen Ltd 20260109 0 1.65 1.905 1.65 1.88 1304897 1.88 up up correct
CGNT.US Cognyte Software Ltd 20260109 0 9.54 9.63 9.43 9.57 273789 9.57 up up correct
CGNX.US Cognex Corporation 20260109 0 38 39.2 37.83 39.01 1861400 38.9523 up up correct
CGO.US Calamos Global Total Return Fund 20260109 0 11.78 11.87 11.77 11.85 24200 11.6926 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260109 0 1.47 1.49 1.41 1.41 472150 1.41 down up incorrect
CHCI.US Comstock Holding Companies Inc 20260109 0 11.9 12.2188 11.27 12.11 32362 12.11 up down incorrect
CHCO.US City Holding Company 20260109 0 123.51 124.6 121.93 122.12 84943 121.2557 down up incorrect
CHDN.US Churchill Downs Incorporated 20260109 0 111.65 112 106.59 108.24 874328 108.24 down down correct
CHEF.US The Chefs' Warehouse Inc 20260109 0 60.47 61.75 59.885 60.99 305050 60.99 up up correct
CHEK.US Check 20260109 0 1.76 1.7799 1.72 1.76 27377 1.76
CHI.US Calamos Convertible Opportunities and Income Fund 20260109 0 11 11.09 10.98 11.08 372400 10.8953 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20260109 0 191.17 194.035 188.34 192.67 1666262 192.67 up up correct
CHMG.US Chemung Financial Corporation 20260109 0 53.72 54.04 53.72 54 3827 54 up up correct
CHNR.US China Natural Resources Inc 20260109 0 3.68 3.68 3.624 3.624 1923 3.624 down down correct
CHRS.US Coherus BioSciences Inc 20260109 0 1.54 1.775 1.52 1.69 3836160 1.69 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260109 0 166.13 170.81 166.13 170.77 2164000 170.1879 up up correct
CHSCL.US CHS Inc 20260109 0 25.49 25.62 25.47 25.6 26900 25.6 up up correct
CHSCM.US CHS Inc 20260109 0 24.84 24.9 24.76 24.78 22700 24.78 down down correct
CHSCN.US CHS Inc 20260109 0 25.18 25.23 25.12 25.12 9800 25.12 down down correct
CHSCO.US CHS Inc 20260109 0 26.25 26.27 26.2 26.23 14800 26.23 down down correct
CHSCP.US CHS Inc 20260109 0 27.91 27.96 27.71 27.91 14400 27.91
CHTR.US Charter Communications Inc 20260109 0 210.15 212.34 202.56 210.59 1461300 210.59 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260109 0 7.64 7.67 7.62 7.67 184100 7.5726 up up correct
CHY.US Calamos Convertible and High Income Fund 20260109 0 11.73 11.78 11.66 11.76 356000 11.5603 up up correct
CIFR.US Cipher Mining Inc 20260109 0 17.15 18.15 16.38 16.63 25340152 16.63 down down correct
CIGI.US Colliers International Group Inc 20260109 0 147.12 148.48 145.64 145.96 51910 145.96 down down correct
CINF.US Cincinnati Financial Corporation 20260109 0 165.19 166.11 162.7 162.99 596700 162.99 down down correct
CIVB.US Civista Bancshares Inc 20260109 0 22.54 22.705 22.17 22.21 71350 22.0493 down down correct
CIZN.US Citizens Holding Company 20260109 0 8.11 8.11 8.11 8.11 60 8.11
CLAR.US Clarus Corporation 20260109 0 3.55 3.675 3.5 3.61 115065 3.61 up up correct
CLBK.US Columbia Financial Inc 20260109 0 15.6 15.685 15.27 15.3 95383 15.3 down down correct
CLBT.US Cellebrite DI 20260109 0 18.33 18.53 17.775 18.46 822900 18.46 up up correct
CLDX.US Celldex Therapeutics Inc 20260109 0 27.59 28 27 27.38 544800 27.38 down down correct
CLFD.US Clearfield Inc 20260109 0 30.12 30.45 29.8 30.34 54271 30.34 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260109 0 1.44 1.51 1.434 1.47 14140 1.47 up up correct
CLIR.US ClearSign Technologies Corporation 20260109 0 0.7742 0.81 0.7405 0.776 264306 0.776 up up correct
CLLS.US Cellectis S.A 20260109 0 4.51 4.5599 4.3601 4.41 32000 4.41 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260109 0 20.18 20.28 19.825 19.87 1190933 19.87 down down correct
CLNE.US Clean Energy Fuels Corp 20260109 0 2.19 2.23 2.11 2.13 922951 2.13 down down correct
CLNN.US Clene Inc 20260109 0 5.97 6.655 5.9 6.395 122013 6.395 up up correct
CLOV.US Clover Health Investments Corp 20260109 0 2.53 2.62 2.515 2.6 4203296 2.6 up up correct
CLPS.US CLPS Incorporation 20260109 0 0.9498 0.9498 0.92 0.9385 5744 0.9385 down down correct
CLPT.US ClearPoint Neuro Inc 20260109 0 16.58 16.58 14.91 14.92 1285256 14.92 down down correct
CLRB.US Cellectar Biosciences Inc 20260109 0 3.4 3.4 3.06 3.08 99742 3.08 down down correct
CLRO.US ClearOne Inc 20260109 0 5.13 5.63 4.93 5.63 15115 5.63 up up correct
CLSK.US CleanSpark Inc 20260109 0 12.11 12.36 11.545 11.61 24055900 11.61 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260109 0 15.5 15.5081 15.5 15.5081 2871 15.5081 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20260109 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260109 0 1.225 1.28 1.19 1.19 14077 1.19 down down correct
CMBM.US Cambium Networks Corporation 20260109 0 1.55 1.6 1.49 1.49 175445 1.49 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260109 0 19.29 19.75 18.84 19.69 257218 19.625 up down incorrect
CMCSA.US Comcast Corporation 20260109 0 28.13 28.55 27.78 28.37 22315320 28.0413 up up correct
CMCT.US CIM Commercial Trust Corporation 20260109 0 3.31 3.59 3.28 3.55 233600 3.55 up up correct
CME.US CME Group Inc 20260109 0 266.78 267.36 262.19 262.45 1853400 256.3224 down down correct
CMLS.US Cumulus Media Inc 20260109 0 0.1087 0.127 0.1056 0.127 38154 0.127 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260109 0 1.82 1.87 1.77 1.79 60700 1.79 down down correct
CMPR.US Cimpress plc 20260109 0 74 78.75 73.43 78.69 142900 78.69 up up correct
CMPS.US COMPASS Pathways plc 20260109 0 7.69 7.78 7.08 7.22 1968302 7.22 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260109 0 5.2 5.695 5.155 5.35 4347981 5.35 up up correct
CMTL.US Comtech Telecommunications Corp 20260109 0 5.67 5.8 5.2548 5.47 436508 5.47 down up incorrect
CNDT.US Conduent Incorporated 20260109 0 2.06 2.1 2.04 2.04 386627 2.04 down down correct
CNET.US ZW Data Action Technologies Inc 20260109 0 1.22 1.26 1.22 1.24 9700 1.24 up up correct
CNEY.US CN Energy Group. Inc 20260109 0 0.7001 0.7125 0.6602 0.6602 47651 0.6602 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20260109 0 26.71 26.84 26.21 26.27 239900 26.0981 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260109 0 24.32 24.464 24.32 24.39 3300 24.0676 up up correct
CNRLX.US CNRLX 20260109 0 16.48 16.48 16.48 16.48 0 16.48
CNROX.US CNROX 20260109 0 5.29 5.29 5.29 5.29 0 5.29
CNSP.US CNS Pharmaceuticals Inc 20260109 0 5.96 6.425 5.769 5.82 17400 5.82 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260109 0 22.33 23 22.21 22.42 1148200 22.42 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260109 0 2.23 2.25 2.14 2.15 38440 2.15 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260109 0 1.61 1.7 1.55 1.61 768948 1.61
CNTY.US Century Casinos Inc 20260109 0 1.58 1.67 1.55 1.58 69696 1.58
CNXC.US Concentrix Corporation 20260109 0 44.12 44.74 42.865 44.06 861000 43.6493 down down correct
CNXN.US PC Connection Inc 20260109 0 58.48 58.85 57.825 58.5 61473 58.3167 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260109 0 55.13 56.15 54.88 54.97 399800 54.97 down down correct
COCP.US Cocrystal Pharma Inc 20260109 0 1.13 1.22 1.09 1.14 152701 1.14 up up correct
CODA.US Coda Octopus Group Inc 20260109 0 10.11 10.3571 9.9405 10.245 190144 10.245 up up correct
CODX.US Co 20260109 0 6.21 6.33 5.9896 6.19 37362 6.19 down down correct
COF.US PN 20260109 0 16.47 16.64 16.43 16.64 349194 16.378 up up correct
COFS.US ChoiceOne Financial Services Inc 20260109 0 28.66 28.66 28.04 28.12 82085 27.8258 down down correct
COGT.US Cogent Biosciences Inc 20260109 0 36 36.88 35.28 35.35 2246217 35.35 down down correct
COHR.US Coherent Inc 20260109 0 169 181.55 167.5 178.06 5456500 178.06 up up correct
COHU.US Cohu Inc 20260109 0 26.3 26.942 26.2 26.86 310146 26.86 up up correct
COIN.US Coinbase Global Inc 20260109 0 246.07 246.9 237.15 240.78 8104541 240.78 down down correct
COKE.US Coca 20260109 0 149.51 150.9453 148.0001 150.35 310961 150.0993 up up correct
COLB.US Columbia Banking System Inc 20260109 0 29.5 29.72 29.03 29.05 1469100 28.6985 down down correct
COLL.US Collegium Pharmaceutical Inc 20260109 0 48.77 49.04 45.01 45.54 675064 45.54 down down correct
COLM.US Columbia Sportswear Company 20260109 0 57.46 58.44 55.29 55.99 479900 55.702 down down correct
COMM.US CommScope Holding Company Inc 20260109 0 17.645 18.57 17.54 18.5 3959978 18.5 up up correct
COMS.US COMSovereign Holding Corp 20260109 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 20260109 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260109 0 20.06 20.18 19.33 19.865 8700 19.865 down down correct
CORT.US Corcept Therapeutics Incorporated 20260109 0 36.95 37.7 36.2 37.5 1613160 37.5 up up correct
COST.US Costco Wholesale Corporation 20260109 0 915.97 929.85 911.33 924.88 2895400 923.6182 up up correct
CPHC.US Canterbury Park Holding Corporation 20260109 0 15.07 15.41 15.07 15.15 1610 15.15 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260109 0 4.64 4.9699 4.53 4.95 260710 4.95 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260109 0 0.446 0.45 0.441 0.446 18200 0.446
CPRDX.US CPRDX 20260109 0 11.37 11.37 11.37 11.37 0 11.2407
CPREX.US CPREX 20260109 0 11.38 11.38 11.38 11.38 0 11.2466
CPRSX.US CPRSX 20260109 0 11.36 11.36 11.36 11.36 0 11.2416
CPRT.US Copart Inc 20260109 0 39.14 40.08 38.77 39.83 8409200 39.83 up up correct
CPRTX.US CPRTX 20260109 0 11.36 11.36 11.36 11.36 0 11.2415
CPRX.US Catalyst Pharmaceuticals Inc 20260109 0 22.72 23.17 22.63 22.72 1374404 22.72
CPSH.US CPS Technologies Corporation 20260109 0 3.6 3.86 3.6 3.76 180253 3.76 up up correct
CPSS.US Consumer Portfolio Services Inc 20260109 0 9.23 9.35 9.15 9.16 12374 9.16 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260109 0 15.09 15.17 15.03 15.15 86600 14.8639 up up correct
CRAI.US CRA International Inc 20260109 0 216.04 219.92 214.3 216.51 98400 215.7973 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260109 0 8.4 8.57 8.29 8.31 183598 8.31 down down correct
CRBU.US Caribou Biosciences Inc 20260109 0 1.72 1.7299 1.64 1.66 711558 1.66 down down correct
CRCT.US Cricut Inc 20260109 0 4.89 4.935 4.735 4.84 494568 4.84 down down correct
CRDF.US Cardiff Oncology Inc 20260109 0 3.19 3.3 3.07 3.08 1054000 3.08 down down correct
CRDFX.US CRDFX 20260109 0 22.76 22.76 22.76 22.76 0 22.76
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260109 0 22.76 22.76 22.76 22.76 0 22.76
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260109 0 1.01 1.02 0.9915 0.9973 130773 0.9973 down down correct
CRDLX.US CRDLX 20260109 0 22.75 22.75 22.75 22.75 0 22.75
CRDTX.US Griffin Inst Access Credit Fund CL A 20260109 0 22.77 22.77 22.77 22.77 0 22.77
CREDX.US CREDX 20260109 0 8.2 8.2 8.2 8.2 0 8.0814
CREG.US China Recycling Energy Corporation 20260109 0 1.35 1.39 1.3281 1.36 54434 1.36 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260109 0 1.1 1.26 1.1 1.26 12611 1.26 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260109 0 12.41 12.51 12.23 12.36 322000 12.36 down down correct
CREX.US Creative Realities Inc 20260109 0 3.23 3.2998 3.08 3.135 89703 3.135 down down correct
CRIS.US Curis Inc 20260109 0 0.87 0.87 0.803 0.8268 794110 0.8268 down down correct
CRKN.US Crown ElectroKinetics Corp 20260109 0 0.11 0.2 0.11 0.11 15900 0.11
CRMD.US CorMedix Inc 20260109 0 7.61 8.17 7.6 7.63 8341375 7.63 up up correct
CRMT.US America's Car 20260109 0 27.96 28.395 26.85 28.17 71153 28.17 up up correct
CRNC.US Cerence Inc 20260109 0 12.58 12.94 12.32 12.35 784200 12.35 down down correct
CRNT.US Ceragon Networks Ltd 20260109 0 2.13 2.21 2.11 2.2 828232 2.2 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260109 0 53.52 56.125 53.17 53.25 2230135 53.25 down down correct
CRON.US Cronos Group Inc 20260109 0 2.705 2.8 2.6534 2.68 1766022 2.68 down down correct
CROX.US Crocs Inc 20260109 0 87.29 88.25 83.95 86.07 1023264 86.07 down down correct
CRSP.US CRISPR Therapeutics AG 20260109 0 56.96 57.37 53.68 53.84 2100794 53.84 down down correct
CRSR.US Corsair Gaming Inc 20260109 0 5.74 5.88 5.53 5.77 1271555 5.77 up up correct
CRTD.US Creatd Inc 20260109 0 0.5238 0.55 0.522 0.5238 229 10.475
CRTO.US Criteo S.A 20260109 0 20.44 20.72 20 20.67 473486 20.67 up up correct
CRUS.US Cirrus Logic Inc 20260109 0 123.04 123.48 121.37 121.76 335558 121.76 down down correct
CRVL.US CorVel Corporation 20260109 0 71.63 72.68 69.84 71.42 242487 71.42 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260109 0 6.9 7 6.66 6.79 1684974 6.79 down down correct
CRWD.US CrowdStrike Holdings Inc 20260109 0 472.19 475.98 466.25 470.61 2397500 470.61 down down correct
CRWS.US Crown Crafts Inc 20260109 0 2.84 2.91 2.75 2.91 65167 2.8289 up up correct
CSBR.US Champions Oncology Inc 20260109 0 6.76 6.91 6.59 6.78 5246 6.78 up up correct
CSCO.US Cisco Systems Inc 20260109 0 73.45 74.33 73.34 73.88 19104100 73.88 up down incorrect
CSGP.US CoStar Group Inc 20260109 0 61.36 61.83 58.41 58.49 7690623 58.49 down up incorrect
CSGS.US CSG Systems International Inc 20260109 0 79.39 79.63 79.31 79.51 466223 79.51 up up correct
CSIQ.US Canadian Solar Inc 20260109 0 19.52 19.8 19.01 19.38 7015636 19.38 down down correct
CSPI.US CSP Inc 20260109 0 11.45 11.85 11.45 11.66 12000 11.6205 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260109 0 19.6 19.71 19.5 19.69 456667 19.4284 up up correct
CSTE.US Caesarstone Ltd 20260109 0 1.89 2.1399 1.86 2.06 132406 2.06 up up correct
CSTL.US Castle Biosciences Inc 20260109 0 39.9 40.705 38.675 39.34 334184 39.34 down down correct
CSWC.US Capital Southwest Corporation 20260109 0 22.91 23.04 22.8797 22.98 459118 22.3357 up up correct
CSX.US CSX Corporation 20260109 0 35.16 35.37 34.97 35.2 14253700 35.0845 up up correct
CTAS.US Cintas Corporation 20260109 0 189.66 194.47 189.66 193.12 1814500 192.6768 up up correct
CTBI.US Community Trust Bancorp Inc 20260109 0 58.78 59 57.56 57.71 67671 57.1919 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260109 0 5.5 5.575 5.4 5.45 983998 5.45 down down correct
CTLP.US Cantaloupe Inc 20260109 0 10.69 10.72 10.68 10.71 1841904 10.71 up up correct
CTMX.US CytomX Therapeutics Inc 20260109 0 4.3 4.43 4.24 4.35 2021605 4.35 up up correct
CTRE.US CareTrust REIT Inc 20260109 0 37.38 38.225 37.265 37.33 2326059 37.33 down down correct
CTRM.US Castor Maritime Inc 20260109 0 2.15 2.19 2.0601 2.13 39764 2.13 down down correct
CTRN.US Citi Trends Inc 20260109 0 46.99 49.01 46.26 48.43 136566 48.43 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260109 0 85.76 86.165 84.92 85.26 3235957 84.8283 down down correct
CTSO.US Cytosorbents Corporation 20260109 0 0.67 0.6922 0.65 0.671 83823 0.671 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260109 0 0.89 0.9 0.8311 0.8877 282201 0.8877 down down correct
CUE.US Cue Biopharma Inc 20260109 0 0.3865 0.3998 0.34 0.3605 979283 0.3605 down down correct
CUEN.US Cuentas Inc 20260109 0 0.25 0.25 0.17 0.249 3719 0.249 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260109 0 12.51 12.51 12.5 12.5 5100 12.3844 down down correct
CURI.US CuriosityStream Inc 20260109 0 3.45 3.685 3.45 3.54 1026800 3.456 up up correct
CVBF.US CVB Financial Corp 20260109 0 19.6 19.76 19.31 19.39 1140291 19.39 down down correct
CVCO.US Cavco Industries Inc 20260109 0 644 671.52 644 667.7 245118 667.7 up up correct
CVGI.US Commercial Vehicle Group Inc 20260109 0 1.69 1.74 1.64 1.7 148278 1.7 up up correct
CVGW.US Calavo Growers Inc 20260109 0 22 22.27 21.821 22.14 193991 21.9404 up up correct
CVLG.US Covenant Logistics Group Inc 20260109 0 25.19 25.74 24.8101 25.21 175378 25.1488 up up correct
CVLT.US Commvault Systems Inc 20260109 0 124.57 124.9845 122.255 124.17 534013 124.17 down down correct
CVRX.US CVRx Inc. Common Stock 20260109 0 8.5 8.65 8.04 8.11 159424 8.11 down down correct
CVV.US CVD Equipment Corporation 20260109 0 4.08 4.5 4.08 4.49 72004 4.49 up up correct
CWBC.US Community West Bancshares 20260109 0 22.67 22.78 22.25 22.35 140800 22.2442 down down correct
CWCO.US Consolidated Water Co. Ltd 20260109 0 35.85 36.125 35.35 35.77 64961 35.77 down down correct
CWST.US Casella Waste Systems Inc 20260109 0 99.4 101.2 98.82 99.96 580643 99.96 up up correct
CXDO.US Crexendo Inc 20260109 0 6.61 6.79 6.5 6.72 123826 6.72 up up correct
CYBR.US CyberArk Software Ltd 20260109 0 463.93 463.93 453.11 456.73 285432 456.73 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260109 0 1.91 2 1.65 1.65 531800 1.65 down up incorrect
CYPS.US Cyclo3pss Corporation 20260109 0 0 0 0 0 0 0
CYRX.US Cryoport Inc 20260109 0 10.59 10.87 10.48 10.56 346600 10.56 down down correct
CYTK.US Cytokinetics Incorporated 20260109 0 64.1 64.98 62.28 62.51 2482900 62.51 down down correct
CZNC.US Citizens & Northern Corporation 20260109 0 20.39 20.75 20.2 20.47 78161 20.2182 up up correct
CZR.US Caesars Entertainment Inc 20260109 0 25.68 25.72 24.42 24.63 4676700 24.63 down down correct
CZWI.US Citizens Community Bancorp Inc 20260109 0 18.45 18.465 18.18 18.22 96520 18.1199 down down correct
DAKT.US Daktronics Inc 20260109 0 20.68 20.93 20.5212 20.8 300574 20.8 up up correct
DARE.US Daré Bioscience Inc 20260109 0 2.07 2.07 1.98 1.98 27243 1.98 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260109 0 9.34 9.58 8.92 8.94 1229611 8.94 down down correct
DBGI.US Digital Brands Group Inc 20260109 0 17.525 18 16.29 16.96 280300 16.96 down down correct
DBVT.US DBV Technologies S.A 20260109 0 17.35 18.04 16.855 17.01 249287 17.01 down down correct
DBX.US Dropbox Inc 20260109 0 27.5 27.64 26.995 27.28 2783537 27.28 down up incorrect
DCBO.US Docebo Inc 20260109 0 22.36 22.36 21.74 21.88 45683 21.88 down up incorrect
DCGO.US DocGo Inc 20260109 0 0.92 0.9465 0.8931 0.8941 495031 0.8941 down up incorrect
DCOM.US Dime Community Bancshares Inc 20260109 0 30.03 30.26 29.56 29.94 259100 29.6996 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20260109 0 18.37 18.47 18.21 18.315 15600 17.9896 down up incorrect
DCTH.US Delcath Systems Inc 20260109 0 10.31 10.56 10.03 10.34 550000 10.34 up up correct
DDOG.US Datadog Inc 20260109 0 130.76 131.4699 125.21 125.49 7057743 125.49 down down correct
DENN.US Denny's Corporation 20260109 0 6.24 6.245 6.22 6.24 1653970 6.24
DFH.US Dream Finders Homes Inc 20260109 0 18.15 19.68 17.91 19.65 744813 19.65 up down incorrect
DGICA.US Donegal Group Inc 20260109 0 20.18 20.18 19.78 19.79 123867 19.5993 down down correct
DGII.US Digi International Inc 20260109 0 42.37 42.58 40.645 40.84 314688 40.84 down down correct
DGLY.US Digital Ally Inc 20260109 0 3.27 3.3 2.42 2.59 5708710 2.59 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260109 0 2.57 2.605 2.46 2.55 327510 2.55 down down correct
DHC.US Diversified Healthcare Trust 20260109 0 5.38 5.46 5.37 5.4 1504010 5.3905 up up correct
DHCNI.US DHCNI 20260109 0 16.65 17 16.65 16.87 6700 16.5256 up up correct
DHCNL.US Diversified Healthcare Trust 20260109 0 17.61 17.9 17.61 17.9 4407 17.5235 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260109 0 170.28 170.59 170.13 170.21 13270 170.21 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260109 0 5.86 5.9554 5.685 5.81 196666 5.81 down down correct
DIOD.US Diodes Incorporated 20260109 0 54.92 55.36 54.2 55.08 227900 55.08 up up correct
DJCO.US Daily Journal Corporation 20260109 0 581.26 613.93 581.26 608.54 98873 608.54 up up correct
DKNG.US DraftKings Inc 20260109 0 36.515 36.95 35.07 35.17 9605900 35.17 down down correct
DLHC.US DLH Holdings Corp 20260109 0 5.53 6 5.53 5.78 21032 5.78 up up correct
DLO.US DLocal Limited Class A Common Shares 20260109 0 14.65 14.7918 14.3 14.33 747075 14.33 down down correct
DLPN.US Dolphin Entertainment Inc 20260109 0 1.61 1.63 1.61 1.61 25436 1.61
DLTH.US Duluth Holdings Inc 20260109 0 2.36 2.4 2.2665 2.33 67969 2.33 down down correct
DLTR.US Dollar Tree Inc 20260109 0 130.77 132.75 129.64 132.38 2547196 132.38 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260109 0 8.38 8.575 8.13 8.16 135966 8.16 down down correct
DMLP.US Dorchester Minerals L.P 20260109 0 22.98 23.3899 22.73 23.19 136971 22.5 up up correct
DMRC.US Digimarc Corporation 20260109 0 6.64 6.78 6.45 6.61 200188 6.61 down down correct
DNLI.US Denali Therapeutics Inc 20260109 0 17.39 17.71 17.03 17.08 987124 17.08 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260109 0 4.32 4.38 4.1303 4.28 2609344 4.28 down down correct
DOCU.US DocuSign Inc 20260109 0 70 70.93 68.74 68.81 2968519 68.81 down down correct
DOGZ.US Dogness (International) Corporation 20260109 0 10.9 11.06 10.75 11 1186805 11 up up correct
DOMO.US Domo Inc 20260109 0 8.14 8.17 7.86 7.88 1123302 7.88 down down correct
DOOO.US BRP Inc 20260109 0 73.5 74.3599 70.635 71.21 195762 71.21 down down correct
DORM.US Dorman Products Inc 20260109 0 128.33 130.8 125.505 127.77 228344 127.77 down down correct
DOX.US Amdocs Limited 20260109 0 83.89 84.95 83.47 83.51 729970 83.51 down down correct
DOYU.US DouYu International Holdings Limited 20260109 0 6.81 6.922 6.745 6.79 29900 6.79 down down correct
DPRO.US Draganfly Inc. Common Shares 20260109 0 9.6 9.95 9.178 9.49 2428548 9.49 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260109 0 31.224 31.26 30.81 30.81 1900 28.1076 down down correct
DRIO.US DarioHealth Corp 20260109 0 12.67 12.67 12.04 12.16 4800 12.16 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260109 0 2.18 2.19 2.05 2.08 60500 2.08 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260109 0 0.02 0.02 0.02 0.02 287 0.02
DRVN.US Driven Brands Holdings Inc 20260109 0 15.32 15.9 15.32 15.88 936595 15.88 up up correct
DSGN.US Design Therapeutics Inc 20260109 0 9.29 9.89 9.29 9.39 167118 9.39 up up correct
DSGX.US The Descartes Systems Group Inc 20260109 0 85.61 87.62 85.61 87.46 513620 87.46 up up correct
DSP.US Viant Technology Inc 20260109 0 11.66 11.8 11.28 11.4 135991 11.4 down down correct
DSWL.US Deswell Industries Inc 20260109 0 3.47 3.47 3.41 3.43 6630 3.43 down down correct
DTIL.US Precision BioSciences Inc 20260109 0 4.05 4.0584 3.8595 3.92 278653 3.92 down down correct
DTSS.US Datasea Inc 20260109 0 0.83 0.8592 0.7748 0.8047 8466 0.8047 down down correct
DTST.US Data Storage Corporation 20260109 0 5.09 5.13 5.08 5.09 35800 5.09
DTSTW.US Data Storage Corporation 20260109 0 0.1989 0.2194 0.1731 0.2194 168019 0.2194 up up correct
DUO.US Fangdd Network Group Ltd 20260109 0 1.56 1.63 1.56 1.6 58900 1.6 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260109 0 175.91 179.01 171.9 176.66 1013300 176.66 up down incorrect
DUOT.US Duos Technologies Group Inc 20260109 0 10.12 10.36 10.06 10.19 139491 10.19 up down incorrect
DVAX.US Dynavax Technologies Corporation 20260109 0 15.42 15.43 15.405 15.41 2272806 15.41 down down correct
DWSN.US Dawson Geophysical Company 20260109 0 1.73 1.85 1.7 1.76 56500 1.76 up down incorrect
DXCM.US DexCom Inc 20260109 0 68.61 68.89 65.6 67.4 7876500 67.4 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260109 0 0.94 0.9549 0.9078 0.9435 113214 0.9435 up up correct
DXPE.US DXP Enterprises Inc 20260109 0 109.7 114.58 108.47 114.12 102100 114.12 up up correct
DXYN.US The Dixie Group Inc 20260109 0 0.4441 0.45 0.439 0.445 37792 0.445 up up correct
DYAI.US Dyadic International Inc 20260109 0 0.95 0.9588 0.92 0.95 39688 0.95
DYN.US Dyne Therapeutics Inc 20260109 0 18.47 18.73 17.7 17.77 1321583 17.77 down down correct
DYNT.US Dynatronics Corporation 20260109 0 0.0407 0.0407 0.0407 0.0407 146 0.0407
EA.US Electronic Arts Inc 20260109 0 204.25 204.28 204.1 204.1 1251800 203.9071 down down correct
EBAY.US eBay Inc 20260109 0 90.75 91.77 90.12 90.91 3485900 90.6071 up down incorrect
EBC.US Eastern Bankshares Inc 20260109 0 19.54 19.735 19.32 19.44 1733700 19.3099 down up incorrect
EBET.US Esports Technologies Inc 20260109 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260109 0 20.15 20.4 19.82 19.82 41352 19.6932 down down correct
EBON.US Ebang International Holdings Inc 20260109 0 3.47 3.6 3.423 3.44 3300 3.44 down down correct
ECOR.US electroCore Inc 20260109 0 5.1 5.69 5.05 5.63 65600 5.63 up up correct
ECPG.US Encore Capital Group Inc 20260109 0 56.4 56.7 55.28 55.97 97698 55.97 down down correct
EDAP.US EDAP TMS S.A 20260109 0 3.79 3.8048 3.609 3.68 46945 3.68 down down correct
EDIT.US Editas Medicine Inc 20260109 0 2.16 2.2 2.06 2.07 1069050 2.07 down down correct
EDRY.US EuroDry Ltd 20260109 0 12.91 12.91 12.63 12.83 2106 12.83 down down correct
EDSA.US Edesa Biotech Inc 20260109 0 1.57 1.57 1.5 1.5 12000 1.5 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260109 0 0.982 0.982 0.95 0.95 34070 0.95 down down correct
EDUC.US Educational Development Corporation 20260109 0 1.37 1.47 1.35 1.42 95300 1.42 up up correct
EEFT.US Euronet Worldwide Inc 20260109 0 74.52 75.62 73.79 75.31 435371 75.31 up up correct
EEIQ.US Elite Education Group International Limited 20260109 0 0.3234 0.3234 0.2953 0.3018 7116 4.8288 down down correct
EFOI.US Energy Focus Inc 20260109 0 2.2 2.31 2.19 2.1901 12545 2.1901 down down correct
EFSC.US Enterprise Financial Services Corp 20260109 0 55.82 56.055 54.485 54.84 154559 54.5042 down down correct
EFTR.US Effector Therapeutics Inc 20260109 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260109 0 11.13 11.47 10.6501 10.97 184797 10.97 down up incorrect
EGBN.US Eagle Bancorp Inc 20260109 0 22 22.23 21.73 21.98 306300 21.9718 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20260109 0 29.643 29.643 29.643 29.643 100 29.643
EGRX.US Eagle Pharmaceuticals Inc 20260109 0 0.38 0.38 0.38 0.38 0 0.38
EH.US EHang Holdings Limited 20260109 0 14.31 14.35 13.65 13.96 883929 13.96 down down correct
EHTH.US eHealth Inc 20260109 0 4.12 4.19 3.98 4 211279 4 down down correct
EIOAX.US EIOAX 20260109 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260109 0 8.29 8.29 8.29 8.29 0 8.29
EJH.US E 20260109 0 0.7827 0.7827 0.74 0.7812 104331 0.7812 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260109 0 8.33 8.5476 7.84 7.93 404706 7.93 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260109 0 1.71 1.75 1.69 1.73 690900 1.73 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260109 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260109 0 4.31 4.32 4.282 4.282 1205 4.282 down down correct
ELTK.US Eltek Ltd 20260109 0 8.98 9.02 8.92 9.02 3000 9.02 up up correct
ELYS.US Elys Game Technology Corp 20260109 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EM.US Smart Share Global Limited 20260109 0 1.142 1.16 1.1393 1.15 93381 1.15 up up correct
EML.US The Eastern Company 20260109 0 18.31 18.925 18.1586 18.18 12305 18.0733 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260109 0 0.86 0.94 0.843 0.902 465900 0.902 up up correct
ENPH.US Enphase Energy Inc 20260109 0 36.07 36.31 34.54 35.22 5251800 35.22 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260109 0 1.11 1.12 1 1.02 97000 1.02 down down correct
ENSG.US The Ensign Group Inc 20260109 0 176.05 177 173.74 173.87 167200 173.87 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260109 0 13.5 13.64 13.02 13.11 214300 13.11 down down correct
ENTG.US Entegris Inc 20260109 0 101.21 103.63 99.712 102.99 3185094 102.9045 up up correct
ENTX.US Entera Bio Ltd 20260109 0 1.73 1.7788 1.6 1.6 258087 1.6 down down correct
ENVB.US Enveric Biosciences Inc 20260109 0 4.18 4.18 3.9501 3.96 22349 3.96 down down correct
ENVX.US Enovix Corporation 20260109 0 7.97 8 7.475 7.92 8476600 7.92 down down correct
EOLS.US Evolus Inc 20260109 0 5.64 5.81 5.13 5.65 3103563 5.65 up up correct
EOSE.US Eos Energy Enterprises Inc 20260109 0 14.28 15.495 13.99 15.28 23201500 15.28 up up correct
EPSN.US Epsilon Energy Ltd 20260109 0 4.38 4.405 4.25 4.25 111493 4.2034 down down correct
EQ.US Equillium Inc 20260109 0 1.15 1.24 1.14 1.14 357883 1.14 down down correct
EQBK.US Equity Bancshares Inc 20260109 0 46.59 46.73 45.66 45.74 49500 45.74 down down correct
EQIX.US Equinix Inc. (REIT) 20260109 0 785.44 804.4 785.44 800.35 321700 796.0115 up up correct
ERAS.US Erasca Inc. Common Stock 20260109 0 6.075 6.85 5.73 6.76 11786300 6.76 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260109 0 9.39 9.41 9.29 9.34 12852300 9.34 down down correct
ERIE.US Erie Indemnity Company 20260109 0 285.17 287.38 280.24 280.52 86884 280.52 down down correct
ERII.US Energy Recovery Inc 20260109 0 14.49 14.55 14.12 14.16 299488 14.16 down down correct
ESCA.US Escalade Incorporated 20260109 0 14.07 14.2299 13.71 13.72 16061 13.72 down down correct
ESEA.US Euroseas Ltd 20260109 0 55.48 55.805 54.16 55.06 36379 54.4308 down up incorrect
ESLT.US Elbit Systems Ltd 20260109 0 671.34 688.43 667.445 683.36 118394 683.36 up up correct
ESPR.US Esperion Therapeutics Inc 20260109 0 3.96 3.985 3.78 3.88 4782198 3.88 down down correct
ESQ.US Esquire Financial Holdings Inc 20260109 0 111.29 111.37 108.03 108.12 73534 107.9169 down down correct
ESSC.US East Stone Acquisition Corporation 20260109 0 27.09 27.09 27.04 27.06 1100 27.06 down down correct
ESTA.US Establishment Labs Holdings Inc 20260109 0 73.6 74.84 68.24 68.34 522611 68.34 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20260109 0 16.52 16.52 15.33 15.46 424452 15.46 down down correct
ETSY.US Etsy Inc 20260109 0 61.75 62.3 60.71 61.88 2303337 61.88 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260109 0 11.99 12.28 11.85 11.94 135092 11.94 down down correct
EVER.US EverQuote Inc 20260109 0 25.33 26.0699 24.96 25.73 328107 25.73 up up correct
EVFM.US Evofem Biosciences Inc 20260109 0 0.009 0.009 0.009 0.009 12200 0.009
EVGN.US Evogene Ltd 20260109 0 1.09 1.14 1.09 1.11 26856 1.11 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260109 0 3.14 3.15 2.99 3.06 2623437 3.06 down down correct
EVGOW.US EVgo Equity Warrants 20260109 0 0.072 0.078 0.068 0.069 2000 0.069 down down correct
EVLO.US Evelo Biosciences Inc 20260109 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260109 0 7.2 7.286 7.03 7.19 1777467 7.19 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260109 0 0.2966 0.3644 0.2966 0.36 145855 0.36 up up correct
EVOL.US Evolving Systems Inc 20260109 0 0.43 0.43 0.43 0.43 2000 0.43
EWBC.US East West Bancorp Inc 20260109 0 118.68 119.73 116.91 117.45 504429 116.629 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260109 0 3.97 4.185 3.87 4.08 348778 4.08 up up correct
EWTX.US Edgewise Therapeutics Inc 20260109 0 24.97 25.41 24.5685 24.9 842725 24.9 down down correct
EXAS.US Exact Sciences Corporation 20260109 0 101.83 102.16 101.83 102.11 1566748 102.11 up up correct
EXC.US Exelon Corporation 20260109 0 43.5 43.84 43.23 43.3 4825400 42.9324 down down correct
EXEL.US Exelixis Inc 20260109 0 44.28 45.42 43.875 44.04 2830916 44.04 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260109 0 1.42 1.44 1.4006 1.42 289408 1.42
EXLS.US ExlService Holdings Inc 20260109 0 42.58 43.135 42.5301 42.68 922791 42.68 up up correct
EXPD.US Expeditors International of Washington Inc 20260109 0 159.48 160.19 157.11 158.89 1394900 158.89 down up incorrect
EXPE.US Expedia Group Inc 20260109 0 303.3 303.8 294.51 296.33 1144200 295.6885 down up incorrect
EXPI.US eXp World Holdings Inc 20260109 0 9.7 9.89 9.58 9.61 800100 9.536 down up incorrect
EXPO.US Exponent Inc 20260109 0 74.8 76.5 74.17 74.59 384200 74.2789 down up incorrect
EXTR.US Extreme Networks Inc 20260109 0 15.76 15.98 15.53 15.62 1033647 15.62 down up incorrect
EYE.US National Vision Holdings Inc 20260109 0 26.77 27.38 25.73 26.34 1112584 26.34 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260109 0 35.815 35.815 35.815 35.815 10 35.5363
EYPT.US EyePoint Pharmaceuticals Inc 20260109 0 17.08 17.375 16.17 16.23 877330 16.23 down down correct
EZGO.US EZGO Technologies Ltd 20260109 0 1.86 1.95 1.86 1.92 32100 1.92 up up correct
EZPW.US EZCORP Inc 20260109 0 21.46 21.82 21.29 21.37 573109 21.37 down down correct
FA.US First Advantage Corporation Common Stock 20260109 0 15.83 16.215 15.675 15.72 617461 15.72 down down correct
FAMI.US Farmmi Inc 20260109 0 1.24 1.3 1.21 1.21 11900 1.21 down down correct
FANG.US Diamondback Energy Inc 20260109 0 147.38 148.88 145.69 147.41 1899100 146.5341 up up correct
FARM.US Farmer Bros. Co 20260109 0 1.59 1.59 1.56 1.56 15638 1.56 down down correct
FAST.US Fastenal Company 20260109 0 41.79 42.38 41.7 41.98 6328100 41.749 up up correct
FAT.US FAT Brands Inc 20260109 0 0.39 0.4 0.365 0.3737 133606 0.3737 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260109 0 1.33 1.33 1.22 1.23 4623 1.23 down down correct
FATBP.US FAT Brands Inc 20260109 0 0.95 0.97 0.9 0.966 35700 0.966 up up correct
FATE.US Fate Therapeutics Inc 20260109 0 1.06 1.09 1.04 1.05 1260057 1.05 down down correct
FB.US Meta Platforms Inc. 20260109 0 42.68 42.68 42.618 42.618 300 42.618 down down correct
FBIO.US Fortress Biotech Inc 20260109 0 4.4 4.53 4.29 4.3 922800 4.3 down down correct
FBIOP.US Fortress Biotech Inc 20260109 0 9.86 10.33 9.86 10.31 12200 10.31 up up correct
FBIZ.US First Business Financial Services Inc 20260109 0 55.44 56.105 54.41 55.1 29319 54.7809 down down correct
FBNC.US First Bancorp 20260109 0 53.78 54.215 53.37 53.66 226336 53.66 down down correct
FBRT.US PE 20260109 0 21.41 21.75 21.34 21.6001 22332 21.6001 up up correct
FBRX.US Forte Biosciences Inc 20260109 0 24.4 26 23.11 23.88 264015 23.88 down down correct
FCAP.US First Capital Inc 20260109 0 51.89 52.0001 50.43 51.51 7125 51.1706 down down correct
FCBC.US First Community Bankshares Inc 20260109 0 33.59 33.86 32.5489 33.09 46727 32.8327 down down correct
FCCO.US First Community Corporation 20260109 0 30.11 30.21 29.69 29.75 25366 29.5956 down down correct
FCEL.US FuelCell Energy Inc 20260109 0 7.86 7.95 7.56 7.58 1378000 7.58 down down correct
FCFS.US FirstCash Inc 20260109 0 164.63 166.235 163.63 164.91 170618 164.5334 up up correct
FCNCA.US First Citizens BancShares Inc 20260109 0 2183.5901 2200 2169.52 2175.1899 65600 2172.9072 down down correct
FCNCP.US First Citizens BancShares Inc 20260109 0 20.47 20.51 20.4 20.48 18700 20.1686 up up correct
FCREX.US FCREX 20260109 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260109 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260109 0 11.94 11.94 11.94 11.94 0 11.7749
FCUV.US Focus Universal Inc. Common Stock 20260109 0 0.919 0.924 0.89 0.9 20680 9 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260109 0 42.9 43.465 42.53 42.53 8095 42.1333 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260109 0 7.41 7.61 7.32 7.5 632209 7.5 up down incorrect
FDUS.US Fidus Investment Corporation 20260109 0 19.8 19.95 19.745 19.81 175647 19.81 up down incorrect
FECAX.US FECAX 20260109 0 22.49 22.49 22.49 22.49 0 22.1517
FEIM.US Frequency Electronics Inc 20260109 0 57.4 59.74 57.4 58.8 179740 58.8 up down incorrect
FELE.US Franklin Electric Co. Inc 20260109 0 100.9 102 99.095 99.93 347722 99.6619 down down correct
FEMY.US Femasys Inc. Common Stock 20260109 0 0.609 0.61 0.58 0.594 493600 0.594 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260109 0 7.79 8.11 7.71 7.77 142101 7.77 down down correct
FFBC.US First Financial Bancorp 20260109 0 26.09 26.27 25.73 25.8 437800 25.5702 down down correct
FFBW.US FFBW Inc 20260109 0 15.1 15.2 15.1 15.2 1600 15.2 up up correct
FFIC.US Flushing Financial Corporation 20260109 0 14.77 15.15 14.57 15.05 445007 14.8325 up up correct
FFIN.US First Financial Bankshares Inc 20260109 0 32.02 32.34 31.46 31.57 696500 31.3674 down down correct
FFIV.US F5 Networks Inc 20260109 0 270.49 272.1342 264.86 269.31 667477 269.31 down down correct
FFWM.US First Foundation Inc 20260109 0 6.35 6.41 6.195 6.24 309900 6.24 down down correct
FGBI.US First Guaranty Bancshares Inc 20260109 0 7.36 7.65 7.36 7.6 28084 7.6 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260109 0 16.84 17.009 16.84 16.988 8000 16.5895 up up correct
FGEN.US FibroGen Inc 20260109 0 9.51 9.66 9.22 9.22 18942 9.22 down down correct
FHB.US First Hawaiian Inc 20260109 0 27.23 27.46 26.85 26.91 2181615 26.6418 down up incorrect
FHN.US PF 20260109 0 17.81 17.83 17.76 17.77 10726 17.77 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20260109 0 5.26 5.3 5.04 5.16 165794 5.16 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260109 0 37.55 37.88 37.18 37.21 629164 36.7616 down down correct
FINW.US FinWise Bancorp Common Stock 20260109 0 17.55 17.7 17.51 17.61 20596 17.61 up up correct
FISI.US Financial Institutions Inc 20260109 0 32.22 32.22 31.34 31.41 124416 31.0785 down up incorrect
FISV.US Fiserv Inc 20260109 0 69.69 70.15 68.77 69.85 5070800 69.85 up down incorrect
FITB.US Fifth Third Bancorp 20260109 0 50.01 50.13 49.19 49.27 6979527 49.27 down up incorrect
FITBI.US Fifth Third Bancorp 20260109 0 25.61 25.74 25.61 25.71 19000 25.71 up down incorrect
FITBO.US Fifth Third Bancorp 20260109 0 19.73 19.76 19.57 19.76 29500 19.76 up down incorrect
FITBP.US Fifth Third Bancorp 20260109 0 24.51 24.6 24.48 24.48 6600 24.48 down down correct
FIVE.US Five Below Inc 20260109 0 199.2 201.94 192.2 195.57 1873566 195.57 down down correct
FIVN.US Five9 Inc 20260109 0 19.94 20.16 19.3 19.86 1209907 19.86 down down correct
FIZZ.US National Beverage Corp 20260109 0 32.96 33.405 32.67 33.1 277468 33.1 up up correct
FKWL.US Franklin Wireless Corp 20260109 0 4.26 4.29 4.24 4.27 22300 4.27 up up correct
FLEX.US Flex Ltd 20260109 0 60.45 62.0913 60.35 61.5 2761237 61.5 up up correct
FLGC.US Flora Growth Corp 20260109 0 7.195 7.285 7.195 7.285 4263 7.285 up up correct
FLGT.US Fulgent Genetics Inc 20260109 0 27.76 28.44 27.73 27.85 228500 27.85 up up correct
FLL.US Full House Resorts Inc 20260109 0 2.57 2.57 2.5 2.52 78035 2.52 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260109 0 21.95 23.39 21.62 23.2 4351600 23.2 up up correct
FLNT.US Fluent Inc 20260109 0 2.93 3.23 2.93 3.15 65509 3.15 up up correct
FLUX.US Flux Power Holdings Inc 20260109 0 1.6 1.65 1.55 1.59 148600 1.59 down up incorrect
FLWS.US 1 20260109 0 4.33 4.4351 4.2217 4.38 476927 4.38 up down incorrect
FLXN.US Flexion Therapeutics Inc 20260109 0 25.56 25.56 25.51 25.536 1900 25.4219 down up incorrect
FLXS.US Flexsteel Industries Inc 20260109 0 40.86 41.43 39.87 40.12 12040 40.12 down up incorrect
FLYW.US Flywire Corporation 20260109 0 14.73 14.89 14.36 14.62 1388276 14.62 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260109 0 25.23 25.83 23.94 25.18 33788 25.18 down down correct
FMBH.US First Mid Bancshares Inc 20260109 0 40.18 40.33 39.59 39.62 86999 39.3908 down down correct
FMNB.US Farmers National Banc Corp 20260109 0 13.53 13.53 13.2 13.33 231936 13.1624 down down correct
FNCH.US Finch Therapeutics Group Inc 20260109 0 13.75 13.75 13.75 13.75 0 13.75
FNKO.US Funko Inc 20260109 0 3.92 3.9365 3.61 3.67 1132479 3.67 down down correct
FNLC.US The First Bancorp Inc 20260109 0 26.61 26.99 26.1802 26.5 17684 26.5 down down correct
FNWB.US First Northwest Bancorp 20260109 0 9.85 9.93 9.785 9.8 66515 9.8 down down correct
FNWD.US Finward Bancorp Common Stock 20260109 0 35.32 35.46 34.205 34.65 11170 34.65 down down correct
FOLD.US Amicus Therapeutics Inc 20260109 0 14.28 14.3 14.28 14.28 10549880 14.28
FONR.US FONAR Corporation 20260109 0 18.56 18.6 18.55 18.55 45800 18.55 down down correct
FORA.US Forian Inc 20260109 0 2.07 2.105 2.07 2.08 18915 2.08 up up correct
FORM.US FormFactor Inc 20260109 0 64.04 68.76 64.04 68.64 990326 68.64 up up correct
FORR.US Forrester Research Inc 20260109 0 8.31 8.382 8.15 8.18 40267 8.18 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20260109 0 169.96 170 169.96 170 545 170 up down incorrect
FOSL.US Fossil Group Inc 20260109 0 3.83 3.8718 3.55 3.83 459182 3.83
FOX.US Fox Corporation 20260109 0 67.65 68.07 66.345 66.42 1333700 66.0649 down up incorrect
FOXA.US Fox Corporation 20260109 0 75.95 76.39 73.635 73.68 2408700 73.3203 down up incorrect
FOXF.US Fox Factory Holding Corp 20260109 0 18.61 19.115 18.265 18.87 459035 18.87 up up correct
FRAF.US Franklin Financial Services Corporation 20260109 0 53.41 53.76 51.18 51.53 86900 51.1706 down down correct
FRBA.US First Bank 20260109 0 16.71 16.965 16.46 16.59 37706 16.5026 down down correct
FRHC.US Freedom Holding Corp 20260109 0 135.87 138.628 131 131 84500 131 down down correct
FRME.US First Merchants Corporation 20260109 0 38.69 38.9 38.02 38.11 235786 37.7541 down down correct
FROG.US JFrog Ltd 20260109 0 60.15 61.2 59.17 59.27 1162500 59.27 down down correct
FROPX.US FROPX 20260109 0 16.06 16.06 16.06 16.06 0 15.6628
FRPH.US FRP Holdings Inc 20260109 0 23.4 23.605 23.1 23.3 60815 23.3 down down correct
FRPT.US Freshpet Inc 20260109 0 61.93 64.13 60.37 64.06 756271 64.06 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260109 0 11.81 12.355 11.78 12.24 4970429 12.24 up down incorrect
FRST.US Primis Financial Corp 20260109 0 13.43 13.62 13.27 13.29 30774 13.1951 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260109 0 1.408 1.4152 1.35 1.4 17366 4.2 down up incorrect
FSBC.US Five Star Bancorp 20260109 0 37.16 37.91 36.9 36.98 56753 36.7467 down up incorrect
FSBW.US FS Bancorp Inc 20260109 0 41.65 43 41.24 41.56 13990 41.2804 down down correct
FSEA.US First Seacoast Bancorp 20260109 0 12.85 13.06 12.85 13 2454 13 up up correct
FSFG.US First Savings Financial Group Inc 20260109 0 32.68 32.68 32.17 32.27 7346 32.27 down down correct
FSLR.US First Solar Inc 20260109 0 248.02 248.04 235.12 238.66 3712047 238.66 down down correct
FSTR.US L.B. Foster Company 20260109 0 28.13 29.3065 27.97 28.4 21042 28.4 up up correct
FSV.US FirstService Corporation 20260109 0 156.3 159.82 155.12 159.47 622330 159.47 up up correct
FTCI.US FTC Solar Inc 20260109 0 12.33 12.5 11.62 11.9 115995 11.9 down down correct
FTDR.US Frontdoor Inc 20260109 0 60.14 61.86 59.86 61.26 482553 61.26 up up correct
FTEK.US Fuel Tech Inc 20260109 0 1.65 1.6653 1.57 1.61 66725 1.61 down down correct
FTFT.US Future FinTech Group Inc 20260109 0 0.75 0.81 0.75 0.75 9175 3
FTHM.US Fathom Holdings Inc 20260109 0 1.45 1.52 1.25 1.32 743915 1.32 down down correct
FTNT.US Fortinet Inc 20260109 0 78.15 79.37 77.97 79.22 5003570 79.22 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260109 0 8.675 8.695 8.675 8.69 15600 8.6314 up up correct
FULC.US Fulcrum Therapeutics Inc 20260109 0 10.14 10.37 9.8 9.85 739200 9.85 down up incorrect
FULT.US Fulton Financial Corporation 20260109 0 19.84 20.08 19.615 19.8 1990633 19.8 down up incorrect
FULTP.US Fulton Financial Corporation 20260109 0 18.7 18.7 18.41 18.41 9700 18.41 down down correct
FUNC.US First United Corporation 20260109 0 38.16 38.16 37.4601 37.81 50319 37.5609 down down correct
FUND.US Sprott Focus Trust Inc 20260109 0 8.9 8.94 8.89 8.92 27000 8.7969 up up correct
FUSB.US First US Bancshares Inc 20260109 0 13.73 14.01 13.73 13.98 3255 13.9148 up up correct
FUTU.US Futu Holdings Limited 20260109 0 181.35 182 176.8 178.49 997538 178.49 down up incorrect
FVCB.US FVCBankcorp Inc 20260109 0 14.07 14.24 13.94 14.07 24597 14.0133
FWONA.US Formula One Group 20260109 0 83.09 83.76 82.09 82.4 143000 82.4 down down correct
FWONK.US Formula One Group 20260109 0 91.42 91.935 89.895 90.28 1553100 90.28 down down correct
FWRD.US Forward Air Corporation 20260109 0 26.28 27.15 25.86 27.06 711291 27.06 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260109 0 15.46 15.74 15.18 15.57 1482155 15.57 up up correct
FXNC.US First National Corporation 20260109 0 25.86 25.95 25.4 25.42 19516 25.2615 down down correct
FYBR.US Frontier Communications Parent Inc 20260109 0 38.13 38.21 38.13 38.16 4678851 38.16 up up correct
GABC.US German American Bancorp Inc 20260109 0 40.58 40.845 40.195 40.23 127182 39.9472 down down correct
GAIA.US Gaia Inc 20260109 0 3.5 3.69 3.45 3.63 61129 3.63 up up correct
GAIN.US Gladstone Investment Corporation 20260109 0 13.92 14.02 13.9 13.93 119000 13.7698 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260109 0 25.13 25.2 25.13 25.14 8861 25.14 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260109 0 23.9 24.08 23.9 24.08 11900 24.08 up up correct
GALT.US Galectin Therapeutics Inc 20260109 0 3.16 3.19 2.94 3.15 671900 3.15 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260109 0 5.28 5.3805 5.072 5.18 316126 5.18 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260109 0 0.47 0.488 0.465 0.47 373600 0.47
GANX.US Gain Therapeutics Inc 20260109 0 2.44 2.51 2.26 2.31 1151441 2.31 down up incorrect
GASS.US StealthGas Inc 20260109 0 7.83 7.99 7.78 7.86 112921 7.86 up down incorrect
GBCI.US Glacier Bancorp Inc 20260109 0 47.57 47.89 46.84 47.19 1167800 47.19 down up incorrect
GBDC.US Golub Capital BDC Inc 20260109 0 13.84 13.91 13.61 13.69 1898700 13.3176 down down correct
GBIO.US Generation Bio Co 20260109 0 5.5 5.5699 5.42 5.48 60584 5.48 down down correct
GBLI.US Global Indemnity Group LLC 20260109 0 28.17 28.66 27.68 28.63 6200 28.63 up up correct
GBNY.US Generations Bancorp NY Inc 20260109 0 17.7 17.83 17.7 17.83 800 17.83 up up correct
GCBC.US Greene County Bancorp Inc 20260109 0 22.48 22.65 22.01 22.24 30026 22.1457 down up incorrect
GCMG.US GCM Grosvenor Inc 20260109 0 11.6 11.71 11.53 11.63 417500 11.5095 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20260109 0 22.38 22.38 22.38 22.38 0 22.38
GDEN.US Golden Entertainment Inc 20260109 0 27.34 27.52 26.92 27.49 471160 27.49 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260109 0 14.88 15 14.88 15 600 15 up up correct
GDEVW.US Nexters Inc. Warrant 20260109 0 0.0198 0.0198 0.0198 0.0198 1000 0.0198
GDRX.US GoodRx Holdings Inc 20260109 0 2.78 2.8288 2.73 2.8 1475396 2.8 up up correct
GDS.US GDS Holdings Limited 20260109 0 40.81 41.5099 40.2 40.97 1970595 40.97 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260109 0 9.86 9.945 9.43 9.55 1205171 9.55 down down correct
GECC.US Great Elm Capital Corporation 20260109 0 6.96 7.09 6.93 7.05 26060 7.05 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260109 0 25 25 25 25 1000 24.6371
GEG.US Great Elm Group Inc 20260109 0 2.45 2.49 2.41 2.45 4100 2.45
GENC.US Gencor Industries Inc 20260109 0 13.88 14.038 13.56 13.66 28140 13.66 down down correct
GEOS.US Geospace Technologies Corporation 20260109 0 20.7 22.35 20.4 21.89 309385 21.89 up up correct
GERN.US Geron Corporation 20260109 0 1.37 1.4 1.31 1.34 15644890 1.34 down down correct
GEVO.US Gevo Inc 20260109 0 2 2.03 1.94 1.99 2684753 1.99 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260109 0 0.69 0.7 0.62 0.626 460400 0.626 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260109 0 0.1274 0.1409 0.1083 0.115 2402 0.115 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260109 0 39.02 40.12 38.85 39.74 1905299 39.74 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260109 0 56.35 56.8 55.54 56.46 800200 56.1171 up up correct
GH.US Guardant Health Inc 20260109 0 108.17 112.4 106.97 110.17 2412066 110.17 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260109 0 15.8 15.84 14.71 15.01 437988 15.01 down down correct
GIFI.US Gulf Island Fabrication Inc 20260109 0 11.96 11.96 11.94 11.95 423124 11.95 down down correct
GIGGU.US GigCapital4 Inc 20260109 0 11.101 11.101 11.101 11.101 0 11.101
GIGGW.US GigCapital4 Inc 20260109 0 0.739 0.78 0.663 0.6901 194388 0.6901 down down correct
GIGM.US GigaMedia Limited 20260109 0 1.54 1.58 1.46 1.47 31765 1.47 down down correct
GIII.US G 20260109 0 30.32 30.765 29.41 29.86 409737 29.86 down down correct
GILD.US Gilead Sciences Inc 20260109 0 120.34 122.76 119.33 121.1 6629500 120.4161 up up correct
GILT.US Gilat Satellite Networks Ltd 20260109 0 15.1 15.1 14.42 15.06 473600 15.06 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260109 0 0.799 0.86 0.7724 0.8341 143690 0.8341 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260109 0 0.0521 0.0639 0.0521 0.0639 2472 0.0639 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260109 0 24.19 24.19 24.19 24.19 0 24.19
GLAD.US Gladstone Capital Corporation 20260109 0 20.91 21 20.63 20.91 136521 20.5931
GLBE.US Global 20260109 0 40.73 41.6 40.29 41.59 1180437 41.59 up up correct
GLBS.US Globus Maritime Limited 20260109 0 1.67 1.71 1.62 1.65 21000 1.65 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260109 0 13.1 13.34 13.05 13.31 442661 13.31 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260109 0 0.88 0.88 0.8301 0.833 46991 0.833 down down correct
GLNG.US Golar LNG Limited 20260109 0 39.53 40.08 38.78 38.93 739300 38.7233 down down correct
GLPG.US Galapagos NV 20260109 0 33.05 33.27 33.04 33.11 96913 33.11 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260109 0 44.81 45.14 44.5 44.52 1707300 43.8019 down down correct
GLRE.US Greenlight Capital Re Ltd 20260109 0 14.21 14.345 13.86 13.88 118708 13.88 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260109 0 23.73 23.73 23.73 23.73 0 23.73
GLSI.US Greenwich LifeSciences Inc 20260109 0 22.24 26.74 22.1 25.28 547791 25.28 up up correct
GLTO.US Galecto Inc 20260109 0 20.41 21.3588 19.84 20.5 13784 20.5 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260109 0 25.14 25.18 23.85 24.28 5679465 24.28 down up incorrect
GMBL.US Esports Entertainment Group Inc 20260109 0 0.241 0.241 0.241 0.241 300 0.241
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260109 0 0.025 0.025 0.025 0.025 0 0.025
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260109 0 23.13 23.13 23.13 23.13 0 23.13
GNFT.US Genfit SA 20260109 0 5.95 6.185 5.95 6.056 2868 6.056 up up correct
GNLN.US Greenlane Holdings Inc 20260109 0 1.59 1.59 1.48 1.56 26900 1.56 down down correct
GNPX.US Genprex Inc 20260109 0 2.03 2.59 1.95 2.2 3325230 2.2 up up correct
GNSS.US Genasys Inc 20260109 0 2.13 2.13 2.065 2.12 78767 2.12 down down correct
GNTX.US Gentex Corporation 20260109 0 24.67 24.92 24.28 24.52 1430686 24.52 down down correct
GO.US Grocery Outlet Holding Corp 20260109 0 9.62 9.69 9.32 9.55 1833400 9.55 down down correct
GOCO.US GoHealth Inc 20260109 0 2.441 2.515 2.28 2.38 50792 2.38 down down correct
GOGO.US Gogo Inc 20260109 0 5.11 5.255 5.005 5.24 1892636 5.24 up up correct
GOOD.US Gladstone Commercial Corporation 20260109 0 11.16 11.235 11.09 11.2 302709 11.0078 up up correct
GOODN.US Gladstone Commercial Corporation 20260109 0 22.55 22.9 22.55 22.9 4200 22.6277 up up correct
GOOG.US Alphabet Inc 20260109 0 327.49 331.48 326.25 329.14 17917700 328.9083 up up correct
GOOGL.US Alphabet Inc 20260109 0 327.09 330.83 325.8 328.57 26214200 328.3389 up up correct
GOSS.US Gossamer Bio Inc 20260109 0 2.54 2.61 2.41 2.5 3403200 2.5 down down correct
GOVX.US GeoVax Labs Inc 20260109 0 0.155 0.173 0.155 0.166 193296 4.15 up up correct
GP.US GreenPower Motor Company Inc 20260109 0 1.37 1.55 1.03 1.24 77459400 1.24 down up incorrect
GPRE.US Green Plains Inc 20260109 0 10.3 10.62 9.951 10.57 856686 10.57 up down incorrect
GPRO.US GoPro Inc 20260109 0 1.49 1.5 1.44 1.46 2030106 1.46 down down correct
GRBK.US Green Brick Partners Inc 20260109 0 68.17 72.6 68.17 72.05 361800 72.05 up up correct
GREE.US Greenidge Generation Holdings Inc 20260109 0 1.61 1.63 1.53 1.62 119000 1.62 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260109 0 19.49 20.324 19.31 20.1 15100 19.6102 up down incorrect
GRFS.US Grifols S.A 20260109 0 9.429 9.54 9.36 9.37 396843 9.37 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260109 0 24.84 24.84 24.84 24.84 0 24.84
GRIN.US Grindrod Shipping Holdings Ltd 20260109 0 29.01 29.26 29.01 29.22 311800 29.1947 up down incorrect
GRMN.US Garmin Ltd 20260109 0 214.19 214.32 210.88 212.25 626100 211.4396 down up incorrect
GRNQ.US Greenpro Capital Corp 20260109 0 1.67 1.75 1.67 1.7 22836 1.7 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260109 0 0.0002 0.0002 0.0002 0.0002 501 0.0002
GROW.US U.S. Global Investors Inc 20260109 0 2.5 2.5 2.43 2.45 41589 2.4364 down down correct
GRPN.US Groupon Inc 20260109 0 17.12 17.3 16.26 16.49 917900 16.49 down down correct
GRTX.US Galera Therapeutics Inc 20260109 0 0.0234 0.0234 0.0234 0.0234 284 0.0234
GRVY.US Gravity Co. Ltd 20260109 0 57.46 57.72 57 57.27 9091 57.27 down down correct
GRWG.US GrowGeneration Corp 20260109 0 1.6 1.62 1.5525 1.57 388982 1.57 down down correct
GSBC.US Great Southern Bancorp Inc 20260109 0 63.12 63.91 62.41 62.43 45144 62.43 down down correct
GSHD.US Goosehead Insurance Inc 20260109 0 74.56 76.3025 73.825 74.88 154813 74.88 up up correct
GSIT.US GSI Technology Inc 20260109 0 7.89 8.08 7.664 7.85 1064132 7.85 down down correct
GSM.US Ferroglobe PLC 20260109 0 4.95 4.99 4.8311 4.89 656452 4.89 down down correct
GSRDX.US GSRDX 20260109 0 7.31 7.31 7.31 7.31 0 7.31
GSREX.US GSREX 20260109 0 7.31 7.31 7.31 7.31 0 7.31
GSRHX.US GSRHX 20260109 0 7.77 7.77 7.77 7.77 0 7.77
GSRJX.US GSRJX 20260109 0 7.32 7.32 7.32 7.32 0 7.32
GSRQX.US GSRQX 20260109 0 7.47 7.47 7.47 7.47 0 7.47
GT.US The Goodyear Tire & Rubber Company 20260109 0 9.14 9.26 9.04 9.23 5470100 9.23 up down incorrect
GTBP.US GT Biopharma Inc 20260109 0 0.673 0.69 0.61 0.677 1598100 0.677 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260109 0 1.17 1.18 0.93 0.987 1165900 0.987 down down correct
GTIM.US Good Times Restaurants Inc 20260109 0 1.24 1.27 1.19 1.21 33245 1.21 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260109 0 35.625 35.93 35.1 35.39 4037300 35.39 down down correct
GTX.US Garrett Motion Inc 20260109 0 18.17 18.42 18.03 18.16 2562200 18.0886 down down correct
GURE.US Gulf Resources Inc 20260109 0 4.01 4.25 4.01 4.21 11605 4.21 up up correct
GWRS.US Global Water Resources Inc 20260109 0 8.42 8.53 8.35 8.5 80618 8.4528 up up correct
GYRO.US Gyrodyne LLC 20260109 0 9.33 9.33 9.33 9.33 0 9.33
HAFC.US Hanmi Financial Corporation 20260109 0 27.96 28.23 27.52 28.02 397626 27.7407 up up correct
HAIN.US The Hain Celestial Group Inc 20260109 0 1.2 1.22 1.16 1.18 619142 1.18 down down correct
HALL.US Hallmark Financial Services Inc 20260109 0 0.08 0.08 0.08 0.08 1143 0.08
HALO.US Halozyme Therapeutics Inc 20260109 0 71.98 73.41 71.98 72.47 1919900 72.47 up up correct
HAS.US Hasbro Inc 20260109 0 88.93 89.04 86.18 86.72 2797700 86.1262 down down correct
HBAN.US Huntington Bancshares Incorporated 20260109 0 18.45 18.57 18.21 18.24 29643600 18.24 down down correct
HBANM.US Huntington Bancshares Incorporated 20260109 0 22.63 22.63 22.38 22.48 11200 22.1317 down down correct
HBANP.US Huntington Bancshares Incorporated 20260109 0 17.45 17.54 17.4 17.49 54737 17.49 up up correct
HBCP.US Home Bancorp Inc 20260109 0 59.92 60.25 59.1 59.2 30501 58.9089 down down correct
HBIO.US Harvard Bioscience Inc 20260109 0 0.68 0.6801 0.6301 0.6304 323298 0.6304 down down correct
HBNC.US Horizon Bancorp Inc 20260109 0 16.97 17.28 16.82 17.03 300215 17.03 up up correct
HBT.US HBT Financial Inc 20260109 0 26.84 26.91 26.34 26.45 23600 26.2438 down up incorrect
HCAT.US Health Catalyst Inc 20260109 0 2.46 2.51 2.365 2.47 385138 2.47 up up correct
HCKT.US The Hackett Group Inc 20260109 0 20.29 20.5 20.07 20.28 140105 20.28 down down correct
HCM.US HUTCHMED (China) Limited 20260109 0 14.72 14.93 14.67 14.72 56128 14.72
HCSG.US Healthcare Services Group Inc 20260109 0 19.09 19.36 18.91 19.31 550326 19.31 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260109 0 0.52 0.56 0.502 0.517 15752 31.02 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260109 0 1.28 1.28 1.19 1.22 41815 1.22 down down correct
HDSN.US Hudson Technologies Inc 20260109 0 7.1 7.245 7.05 7.15 197472 7.15 up up correct
HELE.US Helen of Troy Limited 20260109 0 20.39 20.8 18.5 19.395 1399890 19.395 down down correct
HEPS.US D 20260109 0 2.67 2.78 2.645 2.73 162365 2.73 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260109 0 17.8 17.9 17.37 17.75 10333 17.6186 down down correct
HFFG.US HF Foods Group Inc 20260109 0 2.19 2.309 2.11 2.24 173010 2.24 up up correct
HFWA.US Heritage Financial Corporation 20260109 0 24.6 24.63 24.075 24.13 161287 23.9072 down down correct
HGBL.US Heritage Global Inc 20260109 0 1.27 1.32 1.27 1.3 52300 1.3 up down incorrect
HIFS.US Hingham Institution for Savings 20260109 0 291.86 296.06 273.91 276.57 103703 276.57 down down correct
HIHO.US Highway Holdings Limited 20260109 0 1.26 1.2899 1.14 1.21 110760 1.21 down down correct
HIMX.US Himax Technologies Inc 20260109 0 8.31 8.34 8.155 8.17 874214 8.17 down down correct
HITI.US High Tide Inc. Common Shares 20260109 0 2.75 2.77 2.66 2.66 219015 2.66 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260109 0 3.2 3.32 3.1 3.11 10953280 3.11 down down correct
HLIT.US Harmonic Inc 20260109 0 9.55 9.72 9.27 9.63 1148002 9.63 up up correct
HLMN.US Hillman Solutions Corp 20260109 0 9.73 10.095 9.68 9.82 1162951 9.82 up up correct
HLNE.US Hamilton Lane Incorporated 20260109 0 146.83 149.07 145.41 148.25 420370 148.25 up up correct
HNNA.US Hennessy Advisors Inc 20260109 0 10.09 10.09 9.6 9.915 51978 9.7675 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260109 0 25 25 25 25 0 24.6965
HNRG.US Hallador Energy Company 20260109 0 18.7 20.2 18.32 19.57 322430 19.57 up up correct
HNST.US The Honest Company Inc 20260109 0 2.63 2.69 2.57 2.58 2203304 2.58 down down correct
HOFT.US Hooker Furniture Corporation 20260109 0 11.66 11.9899 11.44 11.81 29370 11.81 up up correct
HOLX.US Hologic Inc 20260109 0 74.8 74.99 74.79 74.87 1898890 74.87 up down incorrect
HON.US Honeywell International Inc 20260109 0 204.65 208.74 203.51 207.38 5707700 206.3555 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260109 0 116.975 118.23 114.882 115.27 18094800 115.27 down down correct
HOOK.US HOOKIPA Pharma Inc 20260109 0 0.907 0.91 0.901 0.91 2900 0.91 up up correct
HOPE.US Hope Bancorp Inc 20260109 0 11.63 11.71 11.42 11.57 1001765 11.4411 down down correct
HOTH.US Hoth Therapeutics Inc 20260109 0 1.08 1.11 1.08 1.08 83000 1.08
HOWL.US Werewolf Therapeutics Inc 20260109 0 0.6583 0.6583 0.6 0.6035 455961 0.6035 down down correct
HPK.US HighPeak Energy Inc 20260109 0 4.3 4.42 4.28 4.38 717596 4.38 up up correct
HQI.US HireQuest Inc 20260109 0 10.89 11.05 10.63 10.83 34000 10.7743 down down correct
HQY.US HealthEquity Inc 20260109 0 95.56 97.8 92.905 94.15 1411133 94.15 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260109 0 37.99 38.75 37.02 38.55 737400 38.55 up up correct
HROW.US Harrow Health Inc 20260109 0 51 51.07 46.54 46.78 842600 46.78 down down correct
HRTX.US Heron Therapeutics Inc 20260109 0 1.28 1.575 1.28 1.39 7602138 1.39 up up correct
HRZN.US Horizon Technology Finance Corporation 20260109 0 6.65 6.72 6.65 6.69 681045 6.4729 up up correct
HSDT.US Helius Medical Technologies Inc 20260109 0 3.14 3.21 2.79 2.835 373400 2.835 down down correct
HSIC.US Henry Schein Inc 20260109 0 78.92 79.31 76.19 77.64 1366682 77.64 down down correct
HST.US Host Hotels & Resorts Inc 20260109 0 18.33 18.65 18.28 18.44 5632600 18.44 up up correct
HSTM.US HealthStream Inc 20260109 0 22.3 22.58 21.99 22.1 223147 22.0652 down down correct
HTBK.US Heritage Commerce Corp 20260109 0 12.71 12.74 12.495 12.52 445412 12.3989 down down correct
HTHT.US Huazhu Group Limited 20260109 0 50.93 51.27 49.34 49.42 1653084 49.42 down down correct
HTLD.US Heartland Express Inc 20260109 0 10.45 10.54 10.31 10.48 348216 10.48 up up correct
HTOO.US Fusion Fuel Green PLC 20260109 0 4.06 4.18 4.002 4.18 14200 4.18 up up correct
HUBG.US Hub Group Inc 20260109 0 45.76 46.61 45.46 46.47 631800 46.3036 up up correct
HUDI.US Huadi International Group Co. Ltd 20260109 0 1.23 1.3 1.23 1.27 19426 1.27 up down incorrect
HUIZ.US Huize Holding Limited 20260109 0 2.3 2.36 2.257 2.257 10700 2.257 down up incorrect
HUMA.US Humacyte Inc 20260109 0 1.19 1.23 1.16 1.17 2754274 1.17 down up incorrect
HUMAW.US Humacyte Inc 20260109 0 0.125 0.14 0.1101 0.1375 20795 0.1375 up down incorrect
HURC.US Hurco Companies Inc 20260109 0 16.7 17.4501 16.695 17.19 49147 17.19 up down incorrect
HURN.US Huron Consulting Group Inc 20260109 0 178.18 182.73 178 181.34 277135 181.34 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260109 0 59.85 62.68 59 60.04 5159919 60.04 up up correct
HWBK.US Hawthorn Bancshares Inc 20260109 0 32.07 32.695 31.9 31.9 7979 31.6953 down down correct
HWC.US Hancock Whitney Corporation 20260109 0 67.96 68.74 67.2 68.07 974500 67.5558 up up correct
HWCPZ.US HWCPZ 20260109 0 23.3 23.42 23.23 23.24 13800 22.8634 down down correct
HWKN.US Hawkins Inc 20260109 0 153.65 157.96 152.805 157.66 110412 157.4522 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260109 0 11.43 11.43 11.4 11.41 100635 11.41 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260109 0 1.99 1.99 1.85 1.85 29800 1.85 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260109 0 26.69 27.75 26.02 27.13 2516300 27.13 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260109 0 13.89 14.1 13.1601 13.58 679700 13.58 down down correct
IBCP.US Independent Bank Corporation 20260109 0 33.52 33.7 32.94 33.03 99350 32.2919 down up incorrect
IBEX.US IBEX Limited 20260109 0 37.99 38.46 37.3249 38.11 51842 38.11 up down incorrect
IBKR.US Interactive Brokers Group Inc 20260109 0 70.8 71.26 69.98 70.47 3796900 70.3944 down up incorrect
IBOC.US International Bancshares Corporation 20260109 0 70 70.61 69.19 69.86 247652 69.1556 down up incorrect
IBRX.US ImmunityBio Inc 20260109 0 2.26 2.43 2.26 2.33 12508600 2.33 up up correct
ICCC.US ImmuCell Corporation 20260109 0 6.6 6.8921 6.495 6.495 21729 6.495 down up incorrect
ICCM.US Icecure Medical 20260109 0 0.707 0.7197 0.7011 0.7103 256472 0.7103 up down incorrect
ICFI.US ICF International Inc 20260109 0 92.63 93.9 91.34 93.88 119120 93.88 up down incorrect
ICHR.US Ichor Holdings Ltd 20260109 0 22.85 24 22.32 23.77 626533 23.77 up down incorrect
ICLR.US ICON Public Limited Company 20260109 0 189.99 191 180.27 181.38 1433953 181.38 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260109 0 2.78 2.78 2.71 2.76 5500 2.76 down down correct
ICUI.US ICU Medical Inc 20260109 0 151.28 153.11 149.05 152.99 168516 152.99 up up correct
IDCC.US InterDigital Inc 20260109 0 307.16 313.56 304.54 309.09 216351 308.4011 up up correct
IDN.US Intellicheck Inc 20260109 0 6.32 6.52 6.26 6.5 89183 6.5 up up correct
IDXX.US IDEXX Laboratories Inc 20260109 0 707.33 717.33 706.725 713.35 511425 713.35 up up correct
IDYA.US IDEAYA Biosciences Inc 20260109 0 36.84 38.03 36.63 37.38 1271400 37.38 up up correct
IEP.US Icahn Enterprises L.P 20260109 0 7.86 7.91 7.81 7.88 474200 7.3942 up up correct
IESC.US IES Holdings Inc 20260109 0 375.57 396.1 375.57 389.92 207478 389.92 up down incorrect
IFBD.US Infobird Co. Ltd 20260109 0 1.05 1.0501 0.955 0.9787 16459 0.9787 down up incorrect
IFMK.US iFresh Inc 20260109 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260109 0 1.11 1.14 1.04 1.04 715112 1.04 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260109 0 24.07 24.07 23.135 23.44 154342 23.3906 down down correct
IHRT.US iHeartMedia Inc 20260109 0 3.67 3.875 3.59 3.84 1271650 3.84 up up correct
III.US Information Services Group Inc 20260109 0 5.95 5.99 5.82 5.9 204281 5.9 down down correct
IIIV.US i3 Verticals Inc 20260109 0 27.25 27.86 26.75 27.44 168572 27.44 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260109 0 0.9698 0.9698 0.92 0.9251 106497 0.9251 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260109 0 0.27 0.29 0.255 0.29 12400 0.29 up up correct
IKT.US Inhibikase Therapeutics Inc 20260109 0 1.67 1.76 1.65 1.715 629731 1.715 up up correct
ILMN.US Illumina Inc 20260109 0 145.25 145.8 139.79 141.07 1909000 141.07 down down correct
ILPT.US Industrial Logistics Properties Trust 20260109 0 6.07 6.45 6.03 6.28 536329 6.2238 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260109 0 10 10 10 10 200 10
IMCC.US IM Cannabis Corp 20260109 0 1.4 1.54 1.4 1.42 88995 1.42 up up correct
IMCR.US Immunocore Holdings plc 20260109 0 33.53 33.95 32.84 33 320963 33 down down correct
IMKTA.US Ingles Markets Incorporated 20260109 0 69.78 70.47 68.52 69.49 116239 69.49 down down correct
IMMP.US Immutep Limited 20260109 0 2.97 2.99 2.91 2.95 83113 2.95 down down correct
IMMR.US Immersion Corporation 20260109 0 6.49 6.6 6.36 6.55 280568 6.4751 up up correct
IMNM.US Immunome Inc 20260109 0 20.92 22.013 20.73 21.07 2842800 21.07 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260109 0 36.15 36.6 35 36.6 61088 36.6 up up correct
IMRA.US IMARA Inc 20260109 0 16.64 16.64 16.2064 16.2064 2763 15.6626 down down correct
IMRN.US Immuron Limited 20260109 0 0.85 0.88 0.85 0.8523 19900 0.8523 up up correct
IMRX.US Immuneering Corporation 20260109 0 4.68 4.92 4.2 4.655 4934845 4.655 down down correct
IMTE.US Integrated Media Technology Limited 20260109 0 0.55 0.59 0.55 0.589 35100 0.589 up up correct
IMTX.US Immatics N.V 20260109 0 9.41 9.5 9.12 9.17 412489 9.17 down down correct
IMUX.US Immunic Inc 20260109 0 0.662 0.717 0.66 0.665 1755700 0.665 up up correct
IMVT.US Immunovant Inc 20260109 0 26.67 27.8 26 26.03 1592000 26.03 down down correct
IMXI.US International Money Express Inc 20260109 0 15.47 15.51 15.46 15.47 190646 15.47
INAB.US IN8bio Inc. Common Stock 20260109 0 2.35 2.55 2.2219 2.35 189294 2.35
INBK.US First Internet Bancorp 20260109 0 21.75 22.01 21.35 21.62 49349 21.62 down down correct
INBKZ.US INBKZ 20260109 0 24.815 24.83 24.8 24.8 2300 24.294 down down correct
INBX.US Inhibrx Inc 20260109 0 75.55 76.44 72.18 72.86 119600 72.86 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260109 0 0.9838 1.02 0.9838 1.02 57616 1.02 up up correct
INCY.US Incyte Corporation 20260109 0 106.04 107.685 105.9337 106.87 1520739 106.87 up up correct
INDB.US Independent Bank Corp 20260109 0 76.16 76.92 75.25 75.5 184100 75.5 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260109 0 3.94 3.99 3.78 3.96 2237500 3.96 up up correct
INDP.US Indaptus Therapeutics Inc 20260109 0 2.98 3.2 2.93 3.13 219600 3.13 up up correct
INGN.US Inogen Inc 20260109 0 7.23 7.395 6.99 7.03 128932 7.03 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260109 0 12.65 12.65 12.31 12.4 12100 12.4 down down correct
INM.US InMed Pharmaceuticals Inc 20260109 0 1.25 1.4 1.25 1.29 157834 1.29 up up correct
INMB.US INmune Bio Inc 20260109 0 1.54 1.54 1.49 1.49 324465 1.49 down down correct
INMD.US InMode Ltd 20260109 0 14.3 14.54 14.1 14.44 943269 14.44 up up correct
INN.US PF 20260109 0 18.65 18.74 18.1 18.54 3689 18.1676 down down correct
INNV.US InnovAge Holding Corp 20260109 0 5.49 5.57 5.29 5.3 87686 5.3 down down correct
INO.US Inovio Pharmaceuticals Inc 20260109 0 1.62 1.67 1.55 1.56 1714500 1.56 down down correct
INOD.US Innodata Inc 20260109 0 64.88 66.93 63.24 64.97 1239266 64.97 up up correct
INOV.US Inovalon Holdings Inc 20260109 0 35.01 35.109 35.01 35.01 3300 35.01
INSE.US Inspired Entertainment Inc 20260109 0 9.37 9.54 9.12 9.5 122200 9.5 up up correct
INSG.US Inseego Corp 20260109 0 10.36 10.6 10.12 10.43 154300 10.43 up up correct
INSM.US Insmed Incorporated 20260109 0 185.02 186.19 169 175.97 5433200 175.97 down down correct
INTA.US Intapp Inc. Common Stock 20260109 0 43.91 44.415 43.06 43.53 259400 43.53 down down correct
INTC.US Intel Corporation 20260109 0 41.825 45.7265 41.57 45.55 186691391 45.55 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260109 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260109 0 28.72 30.41 27.85 27.85 30700 27.85 down down correct
INTU.US Intuit Inc 20260109 0 650.45 652.71 636 646.9 1304648 646.9 down down correct
INTZ.US Intrusion Inc 20260109 0 1.23 1.26 1.21 1.235 93934 1.235 up up correct
INVA.US Innoviva Inc 20260109 0 19.68 20.04 19.49 19.58 530494 19.58 down down correct
INVE.US Identiv Inc 20260109 0 3.45 3.61 3.44 3.58 10563 3.58 up up correct
INVZ.US Innoviz Technologies Ltd 20260109 0 1.2 1.23 1.16 1.21 3747532 1.21 up down incorrect
INVZW.US Innoviz Technologies Ltd 20260109 0 0.035 0.035 0.0219 0.03 79839 0.03 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20260109 0 0.56 0.59 0.56 0.5624 535192 0.5624 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260109 0 82.17 83.2299 79.3 80.3 2668760 80.3 down down correct
IOSP.US Innospec Inc 20260109 0 79.93 80.32 78.17 80.04 113217 80.04 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20260109 0 2.65 2.72 2.44 2.45 9855000 2.45 down up incorrect
IPAR.US Inter Parfums Inc 20260109 0 88.29 90.01 86.93 88.38 208853 88.38 up up correct
IPDN.US Professional Diversity Network Inc 20260109 0 1.29 1.29 1.19 1.19 89665 1.19 down down correct
IPGP.US IPG Photonics Corporation 20260109 0 76.44 77.09 74.11 76.14 366543 76.14 down down correct
IPHA.US Innate Pharma S.A 20260109 0 1.85 1.85 1.7204 1.76 10580 1.76 down down correct
IPSC.US Century Therapeutics Inc. 20260109 0 1.8 1.95 1.74 1.94 2360433 1.94 up up correct
IPW.US iPower Inc. 20260109 0 7.6 7.6448 6.61 6.97 137347 6.97 down down correct
IPWR.US Ideal Power Inc 20260109 0 3.55 3.676 3.465 3.5 19300 3.5 down down correct
IQ.US iQIYI Inc 20260109 0 2.05 2.06 1.995 2.05 7796660 2.05
IRDM.US Iridium Communications Inc 20260109 0 18.66 19.355 18.61 19.34 1770900 19.34 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20260109 0 46.875 50.1 45.72 46.03 41300400 46.03 down up incorrect
IRIX.US IRIDEX Corporation 20260109 0 1.14 1.22 1.137 1.15 41214 1.15 up up correct
IRMD.US IRadimed Corporation 20260109 0 99.93 100.387 98.78 98.95 76001 98.7589 down down correct
IRTC.US iRhythm Technologies Inc 20260109 0 189.25 190 178.99 179.43 1115628 179.43 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260109 0 4 4.145 3.87 4.06 3144900 4.06 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260109 0 0.3253 0.3296 0.292 0.2978 544542 0.2978 down down correct
ISRG.US Intuitive Surgical Inc 20260109 0 587.32 589.58 579.62 586.24 1490746 586.24 down down correct
ISSC.US Innovative Solutions and Support Inc 20260109 0 18.91 19.044 17.85 18.41 435168 18.41 down down correct
ISTR.US Investar Holding Corporation 20260109 0 27.25 27.37 26.825 26.9 46098 26.9 down down correct
ITIC.US Investors Title Company 20260109 0 256.205 256.715 250.46 252.99 8974 252.99 down down correct
ITRI.US Itron Inc 20260109 0 98.91 100 97.69 99.31 811736 99.31 up up correct
ITRM.US Iterum Therapeutics plc 20260109 0 0.341 0.354 0.325 0.328 388200 0.328 down down correct
ITRN.US Ituran Location and Control Ltd 20260109 0 43.39 44.08 43.115 43.45 126625 43.45 up up correct
IVA.US Inventiva S.A 20260109 0 4.87 4.9 4.77 4.83 162838 4.83 down down correct
IZEA.US IZEA Worldwide Inc 20260109 0 4.4 4.46 4.34 4.39 40015 4.39 down down correct
JACK.US Jack in the Box Inc 20260109 0 22.57 23.03 21.54 22.98 640428 22.98 up up correct
JAGX.US Jaguar Health Inc 20260109 0 1.12 1.14 1.045 1.05 180000 1.05 down down correct
JAKK.US JAKKS Pacific Inc 20260109 0 18.53 18.86 17.71 18.14 75093 17.9354 down down correct
JAMF.US Jamf Holding Corp 20260109 0 13.03 13.035 13.02 13.02 452202 13.02 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260109 0 13.91 14.25 13.91 14.16 1229400 14.16 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260109 0 161.31 165.64 159.9 161.13 1222600 161.13 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260109 0 206.44 208 203.77 206.85 925213 206.4368 up up correct
JBLU.US JetBlue Airways Corporation 20260109 0 5.13 5.2 4.96 5.19 17686971 5.19 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260109 0 69.97 71.34 69.8331 70.85 36536 70.85 up up correct
JD.US JD.com Inc 20260109 0 29.65 29.765 29.365 29.45 6221600 29.45 down down correct
JFIN.US Jiayin Group Inc 20260109 0 6.76 6.9418 6.7 6.92 83147 6.92 up up correct
JFU.US 9F Inc 20260109 0 6.9 7.4805 6.8462 7.17 3287 7.17 up up correct
JG.US Aurora Mobile Limited 20260109 0 6.7 7.01 6.69 6.8 9285 6.8 up up correct
JJSF.US J & J Snack Foods Corp 20260109 0 93.78 95.02 93.235 94.85 231121 94.85 up up correct
JKHY.US Jack Henry & Associates Inc 20260109 0 187.75 190.27 187.26 189.16 468300 188.4749 up up correct
JOUT.US Johnson Outdoors Inc 20260109 0 45.93 45.93 43.57 44.02 53614 44.02 down down correct
JPM.US PM 20260109 0 18.45 18.54 18.37 18.54 466602 18.2806 up up correct
JRSH.US Jerash Holdings (US) Inc 20260109 0 3.14 3.14 3.09 3.1 4969 3.0517 down up incorrect
JRVR.US James River Group Holdings Ltd 20260109 0 6.33 6.41 6.21 6.23 212513 6.2203 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260109 0 19.53 19.6675 19.52 19.57 25152 19.1842 up down incorrect
JSPR.US Jasper Therapeutics Inc 20260109 0 1.67 1.72 1.49 1.51 2580800 1.51 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20260109 0 0.0799 0.0799 0.0603 0.07 21994 0.07 down up incorrect
JVA.US Coffee Holding Co. Inc 20260109 0 3.84 3.88 3.7336 3.88 24025 3.7792 up up correct
JWEL.US Jowell Global Ltd 20260109 0 2.12 2.22 2.11 2.15 13100 2.15 up up correct
JYNT.US The Joint Corp 20260109 0 9.05 9.335 8.96 9.24 72657 9.24 up up correct
JZXN.US Jiuzi Holdings Inc 20260109 0 1.84 1.85 1.75 1.82 42778 1.82 down down correct
KALA.US Kala Pharmaceuticals Inc 20260109 0 0.6267 0.6496 0.6 0.6315 1449057 0.6315 up up correct
KALU.US Kaiser Aluminum Corporation 20260109 0 122.81 124.67 122.2 123.07 153681 122.3478 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260109 0 18.6 19 16.01 16.8 5016198 16.8 down down correct
KARO.US Karooooo Ltd 20260109 0 45.36 45.88 44.52 45.59 36703 45.59 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260109 0 0.0325 0.0346 0.0215 0.03 849068 0.03 down down correct
KBNT.US Kubient Inc 20260109 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260109 0 11.17 11.41 11.015 11.02 649000 11.02 down down correct
KDP.US Keurig Dr Pepper Inc 20260109 0 27.52 28.01 27.47 27.79 6849300 27.79 up down incorrect
KE.US Kimball Electronics Inc 20260109 0 28.4 28.98 28.24 28.35 153412 28.35 down up incorrect
KELYA.US Kelly Services Inc 20260109 0 9.06 9.2 8.93 9.18 173619 9.1064 up down incorrect
KELYB.US Kelly Services Inc 20260109 0 8.86 8.86 8.86 8.86 0 8.8198
KEQU.US Kewaunee Scientific Corporation 20260109 0 37.505 38 37.39 37.5 4895 37.5 down down correct
KFFB.US Kentucky First Federal Bancorp 20260109 0 4.45 4.45 4.45 4.45 311 4.45
KFRC.US Kforce Inc 20260109 0 33.39 34.24 33 34.17 141300 33.6789 up down incorrect
KHC.US The Kraft Heinz Company 20260109 0 23.45 23.64 23.175 23.42 12199600 23.0334 down up incorrect
KIDS.US OrthoPediatrics Corp 20260109 0 18.78 19.03 18.03 18.31 131654 18.31 down up incorrect
KINS.US Kingstone Companies Inc 20260109 0 17.35 17.49 17.19 17.26 70622 17.2069 down down correct
KLAC.US KLA Corporation 20260109 0 1357.42 1404.46 1336 1400 1102400 1398.1832 up up correct
KLDO.US Kaleido Biosciences Inc 20260109 0 0.0001 0.0001 0.0001 0.0001 400 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260109 0 54 55.705 53.63 55.35 600630 55.35 up up correct
KLTR.US Kaltura Inc. Common Stock 20260109 0 1.58 1.665 1.56 1.59 387200 1.59 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260109 0 2.33 2.33 2.14 2.16 149851 2.16 down down correct
KMDA.US Kamada Ltd 20260109 0 7.98 8.08 7.96 8.04 105152 8.04 up up correct
KNDI.US Kandi Technologies Group Inc 20260109 0 0.87 0.8867 0.857 0.8674 67639 0.8674 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260109 0 42.23 42.69 41.31 42.67 482221 42.67 up up correct
KNSL.US Kinsale Capital Group Inc 20260109 0 413.31 414.513 389.48 397.45 309800 397.1837 down down correct
KOD.US Kodiak Sciences Inc 20260109 0 27.04 27.84 26.45 27.72 744831 27.72 up up correct
KOPN.US Kopin Corporation 20260109 0 3 3 2.76 2.84 3788981 2.84 down down correct
KOSS.US Koss Corporation 20260109 0 4.31 4.67 4.21 4.37 188400 4.37 up up correct
KPLT.US Katapult Holdings Inc 20260109 0 7.17 7.6 7.12 7.19 60905 7.19 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260109 0 0.0034 0.0049 0.0027 0.0049 43910 0.0049 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260109 0 2.182 2.25 2.1 2.15 97500 2.15 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260109 0 8.29 8.95 8.11 8.68 904249 8.68 up up correct
KRKR.US 36Kr Holdings Inc 20260109 0 4.1 4.58 4 4.4 10103 4.4 up up correct
KRMD.US Repro Med Systems Inc 20260109 0 5.82 5.858 5.61 5.65 115345 5.65 down down correct
KRNT.US Kornit Digital Ltd 20260109 0 14.8 15.23 14.535 15.16 280046 15.16 up up correct
KRNY.US Kearny Financial Corp 20260109 0 7.71 7.795 7.555 7.64 528129 7.538 down down correct
KROS.US Keros Therapeutics Inc 20260109 0 18.87 19.49 18.72 19.2 459113 19.2 up up correct
KRT.US Karat Packaging Inc 20260109 0 24.17 24.38 23.89 24.26 58700 23.8352 up up correct
KRUS.US Kura Sushi USA Inc 20260109 0 64.66 69.54 63.755 69.18 532217 69.18 up up correct
KRYS.US Krystal Biotech Inc 20260109 0 254.51 267.4799 252.923 261.41 349867 261.41 up up correct
KTCC.US Key Tronic Corporation 20260109 0 2.67 2.72 2.57 2.65 18918 2.65 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260109 0 105.475 115.4499 104.65 113.7 6077531 113.7 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260109 0 0.91 0.935 0.89 0.931 116900 0.931 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260109 0 0.0123 0.0123 0.0123 0.0123 1522 0.0123
KURA.US Kura Oncology Inc 20260109 0 9.71 9.72 9.35 9.41 1664334 9.41 down down correct
KVHI.US KVH Industries Inc 20260109 0 7.35 7.39 7.15 7.3 22215 7.3 down down correct
KXIN.US Kaixin Auto Holdings 20260109 0 7.68 7.79 7.11 7.4 2807 111 down down correct
KYMR.US Kymera Therapeutics Inc 20260109 0 74.99 77.925 74.6 74.77 594800 74.77 down down correct
KZIA.US Kazia Therapeutics Limited 20260109 0 6.78 7.08 6.53 6.82 240500 6.82 up up correct
KZR.US Kezar Life Sciences Inc 20260109 0 6.19 6.3 6.035 6.2 115187 6.2 up up correct
LAKE.US Lakeland Industries Inc 20260109 0 8.8 9.14 8.55 8.87 225584 8.87 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260109 0 128.1 129.97 128.05 129.41 407705 129.41 up up correct
LAND.US Gladstone Land Corporation 20260109 0 9.43 9.47 9.34 9.43 417800 9.3462
LANDM.US Gladstone Land Corporation 20260109 0 25.02 25.023 25.01 25.02 8300 25.02
LANDO.US Gladstone Land Corporation 20260109 0 19.38 19.54 19.373 19.54 79800 19.2966 up up correct
LARAX.US LARAX 20260109 0 8.56 8.56 8.56 8.56 0 8.4272
LARK.US Landmark Bancorp Inc 20260109 0 26.3 26.45 25.37 25.7 10100 25.5036 down down correct
LASR.US nLIGHT Inc 20260109 0 40.04 41.52 39.24 40.02 650185 40.02 down down correct
LAUR.US Laureate Education Inc 20260109 0 35.12 35.71 35.08 35.47 714341 35.47 up up correct
LBRDA.US Liberty Broadband Corporation 20260109 0 48.72 49.245 47.07 48.91 168438 48.91 up down incorrect
LBRDK.US Liberty Broadband Corporation 20260109 0 49 49.46 47.21 49.06 743062 49.06 up down incorrect
LBRDP.US Liberty Broadband Corporation 20260109 0 24.25 24.262 24.02 24.14 109900 24.14 down up incorrect
LBTYA.US Liberty Global plc 20260109 0 10.78 10.8325 10.55 10.59 1566118 10.59 down down correct
LBTYB.US Liberty Global plc 20260109 0 10.89 10.89 10.85 10.85 300 10.85 down down correct
LBTYK.US Liberty Global plc 20260109 0 10.71 10.76 10.47 10.48 850410 10.48 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260109 0 30.16 30.34 30.12 30.29 19700 30.29 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260109 0 11.41 11.49 11.04 11.33 4472100 11.33 down up incorrect
LCNB.US LCNB Corp 20260109 0 16.65 16.65 16.2599 16.33 15988 16.1185 down up incorrect
LCRDX.US LCRDX 20260109 0 8.57 8.57 8.57 8.57 0 8.4265
LCRUX.US LCRUX 20260109 0 8.57 8.57 8.57 8.57 0 8.4372
LCUT.US Lifetime Brands Inc 20260109 0 4 4.12 3.98 4.07 11168 4.0191 up up correct
LE.US Lands' End Inc 20260109 0 15.03 15.1 14.685 14.75 115663 14.75 down down correct
LECO.US Lincoln Electric Holdings Inc 20260109 0 251.23 255.0599 250.37 252.34 305884 252.34 up up correct
LEDS.US SemiLEDs Corporation 20260109 0 2.09 2.169 2.02 2.14 19196 2.14 up up correct
LEE.US Lee Enterprises Incorporated 20260109 0 4.92 5 4.8216 5 5716 5 up up correct
LEGH.US Legacy Housing Corporation 20260109 0 20.96 21.56 20.96 21.38 123632 21.38 up up correct
LEGN.US Legend Biotech Corporation 20260109 0 23.11 24.12 23.1 23.6 4363300 23.6 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260109 0 45.74 45.74 45.74 45.74 0 45.74
LESL.US Leslie's Inc 20260109 0 1.8799 1.8799 1.67 1.8 121212 1.8 down down correct
LEXX.US Lexaria Bioscience Corp 20260109 0 0.708 0.746 0.666 0.746 245400 0.746 up up correct
LEXXW.US Lexaria Bioscience Corp 20260109 0 0.0047 0.0051 0.0045 0.0051 966 0.0051 up up correct
LFMD.US LifeMD Inc 20260109 0 4.04 4.1781 3.84 3.86 1137387 3.86 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260109 0 22.4 22.5 22.28 22.3 1500 22.3 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260109 0 7.35 7.4472 7.28 7.4 1648110 7.4 up up correct
LFUS.US Littelfuse Inc 20260109 0 274.58 279.05 273.01 278.39 147067 277.7911 up up correct
LFVN.US LifeVantage Corporation 20260109 0 6.41 6.57 6.295 6.49 113900 6.4272 up down incorrect
LGHL.US Lion Group Holding Ltd 20260109 0 2.22 2.25 2.1 2.15 70233 2.15 down up incorrect
LGIH.US LGI Homes Inc 20260109 0 48.19 53.99 48.14 53.28 934130 53.28 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20260109 0 200.01 206.94 197.91 206.65 188800 206.65 up up correct
LGO.US Largo Resources Ltd 20260109 0 1.09 1.19 1.09 1.19 623210 1.19 up up correct
LGVN.US Longeveron Inc 20260109 0 0.63 0.64 0.61 0.623 240900 0.623 down down correct
LI.US Li Auto Inc 20260109 0 16.77 16.77 16.25 16.66 3755804 16.66 down up incorrect
LIDR.US Aeye Inc 20260109 0 2.24 2.26 2.16 2.17 814750 2.17 down up incorrect
LIDRW.US AEye Inc 20260109 0 0.119 0.119 0.1114 0.119 900 0.119
LILA.US Liberty Latin America Ltd 20260109 0 6.9 7.11 6.89 7.06 627429 7.06 up down incorrect
LILAK.US Liberty Latin America Ltd 20260109 0 6.98 7.205 6.78 7.16 941213 7.16 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260109 0 24.7 25.36 24.38 24.91 256956 24.91 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260109 0 14.67 15.07 14.67 15.04 844560 15.04 up up correct
LINK.US Interlink Electronics Inc 20260109 0 3.88 4.13 3.8 3.87 30500 3.87 down down correct
LIQT.US LiqTech International Inc 20260109 0 1.771 1.8 1.73 1.8 1312 1.8 up up correct
LITE.US Lumentum Holdings Inc 20260109 0 334.302 362.72 333.01 351.42 5914381 351.42 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260109 0 3.59 3.664 3.35 3.4 356800 3.4 down down correct
LIVE.US Live Ventures Incorporated 20260109 0 20.23 20.23 19.35 19.84 5100 19.84 down down correct
LIVN.US LivaNova PLC 20260109 0 64.66 65.07 64.125 64.41 408294 64.41 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260109 0 3.73 3.8 3.61 3.65 75641 3.65 down down correct
LKFN.US Lakeland Financial Corporation 20260109 0 57.91 58.16 57.01 57.125 143829 56.6368 down down correct
LKQ.US LKQ Corporation 20260109 0 33.28 33.5 32.59 33.4 3641700 33.0763 up up correct
LMAT.US LeMaitre Vascular Inc 20260109 0 84.98 86.04 84.005 85 234252 84.8039 up up correct
LMB.US Limbach Holdings Inc 20260109 0 77 79.66 76.825 78.55 85136 78.55 up up correct
LMFA.US LM Funding America Inc 20260109 0 0.48 0.508 0.47 0.47 195000 0.47 down down correct
LMNR.US Limoneira Company 20260109 0 13.3 13.65 13.25 13.5 96185 13.5 up up correct
LNSR.US LENSAR Inc 20260109 0 11.56 11.87 11.5 11.57 29952 11.57 up up correct
LNT.US Alliant Energy Corporation 20260109 0 65.37 66.085 65 65.02 2049811 64.4956 down down correct
LNTH.US Lantheus Holdings Inc 20260109 0 67.56 68.25 66.12 67.56 904100 67.56
LOAN.US Manhattan Bridge Capital Inc 20260109 0 4.57 4.5889 4.53 4.58 12047 4.58 up up correct
LOB.US Live Oak Bancshares Inc 20260109 0 37.57 37.85 36.575 36.63 292500 36.5999 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260109 0 10.96 11.215 10.85 11.16 194336 11.16 up up correct
LOGC.US LogicBio Therapeutics Inc 20260109 0 7.8 7.9 7.8 7.9 121100 7.9 up up correct
LOGI.US Logitech International S.A 20260109 0 96.86 97.075 94.535 95.1 1557711 95.1 down down correct
LOOP.US Loop Industries Inc 20260109 0 1.1013 1.1963 1.1 1.14 98740 1.14 up up correct
LOPE.US Grand Canyon Education Inc 20260109 0 174.5 177.21 173.0183 176.41 298256 176.41 up up correct
LOVE.US The Lovesac Company 20260109 0 15.31 16.33 14.89 16.1 517908 16.1 up up correct
LPCN.US Lipocine Inc 20260109 0 7.56 8.13 7.3601 8.01 79224 8.01 up up correct
LPLA.US LPL Financial Holdings Inc 20260109 0 364.4 364.99 359.08 359.82 436100 359.4749 down down correct
LPRO.US Open Lending Corporation 20260109 0 1.765 1.78 1.73 1.77 307334 1.77 up up correct
LPSN.US LivePerson Inc 20260109 0 4.03 4.12 3.76 3.84 185559 3.84 down down correct
LPTH.US LightPath Technologies Inc 20260109 0 12.72 12.75 12.1 12.34 2030068 12.34 down down correct
LQDA.US Liquidia Corporation 20260109 0 31.76 38.16 29.41 35.86 7985219 35.86 up up correct
LQDT.US Liquidity Services Inc 20260109 0 31.23 31.52 30.75 31.3 107072 31.3 up up correct
LRCX.US Lam Research Corporation 20260109 0 204.66 219.59 202.72 218.36 16758600 218.0987 up up correct
LRMR.US Larimar Therapeutics Inc 20260109 0 3.4 3.5 3.31 3.33 734030 3.33 down down correct
LSBK.US Lake Shore Bancorp Inc 20260109 0 15 15.13 14.91 14.96 6057 14.8721 down down correct
LSCC.US Lattice Semiconductor Corporation 20260109 0 82.28 85.665 82.265 84.8 1649520 84.8 up up correct
LSTR.US Landstar System Inc 20260109 0 153.99 156.285 151.27 155.7 394324 155.268 up up correct
LTAFX.US Altst Strgs Fd A 20260109 0 13.92 13.92 13.92 13.92 0 13.92
LTBR.US Lightbridge Corporation 20260109 0 17.79 17.87 16.44 16.51 1196200 16.51 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260109 0 12.91 12.91 12.91 12.91 0 12.91
LTCH.US Latch Inc 20260109 0 0.14 0.15 0.14 0.15 6100 0.15 up up correct
LTIFX.US LTIFX 20260109 0 14.12 14.12 14.12 14.12 0 14.12
LTRN.US Lantern Pharma Inc 20260109 0 3.37 3.6 3.35 3.49 52950 3.49 up down incorrect
LTRX.US Lantronix Inc 20260109 0 6.3 6.55 6.07 6.18 836859 6.18 down up incorrect
LTRYW.US Lottery Com 20260109 0 0.006 0.0079 0.006 0.0079 96912 0.0079 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260109 0 1.23 1.2399 1.16 1.18 490183 1.18 down up incorrect
LULU.US Lululemon Athletica Inc 20260109 0 213 213.63 200.45 203.9 5732800 203.9 down down correct
LUNA.US Luna Innovations Incorporated 20260109 0 1.15 1.25 1.15 1.15 4000 1.15
LUNG.US Pulmonx Corporation 20260109 0 2.1 2.12 1.98 2.04 373295 2.04 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260109 0 6.3 6.83 6.05 6.77 31913 6.77 up up correct
LVO.US LiveOne Inc 20260109 0 4.07 4.32 3.7 4.11 119759 4.11 up down incorrect
LWAY.US Lifeway Foods Inc 20260109 0 22.57 23.71 22.57 22.78 89246 22.78 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260109 0 4.24 4.35 4 4.15 1666130 4.15 down up incorrect
LX.US LexinFintech Holdings Ltd 20260109 0 3.1 3.11 3 3.01 1748463 3.01 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260109 0 0.212 0.215 0.203 0.206 133100 0.206 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260109 0 1.18 1.2 1.17 1.17 1202573 1.17 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260109 0 24.34 25.75 24.34 24.55 111668 24.55 up up correct
LYFT.US Lyft Inc 20260109 0 19.48 19.58 18.97 19.21 9914760 19.21 down down correct
LYRA.US Lyra Therapeutics Inc 20260109 0 3.73 3.94 3.73 3.767 13500 3.767 up up correct
LYTS.US LSI Industries Inc 20260109 0 19.12 19.34 18.88 19.29 103784 19.2464 up up correct
LZ.US LegalZoom.com Inc 20260109 0 10.33 10.4555 10.19 10.38 1113677 10.38 up up correct
MANH.US Manhattan Associates Inc 20260109 0 173.59 178.63 172.78 175.64 626122 175.64 up up correct
MAPS.US WM Technology Inc 20260109 0 0.88 0.8889 0.8372 0.8636 974755 0.8636 down down correct
MAPSW.US WM Technology Inc 20260109 0 0.0092 0.0092 0.0083 0.0084 600 0.0084 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260109 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260109 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260109 0 326.96 331.09 326.53 328.18 1463800 327.5471 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260109 0 10.53 10.58 10.07 10.22 32172700 10.22 down up incorrect
MARK.US Remark Holdings Inc 20260109 0 0.0022 0.0045 0.002 0.0045 3864 0.0045 up down incorrect
MARPS.US Marine Petroleum Trust 20260109 0 4.24 4.31 4.17 4.18 12400 4.0877 down up incorrect
MASI.US Masimo Corporation 20260109 0 138.41 140.34 135.2 138.92 542876 138.92 up down incorrect
MASS.US 908 Devices Inc 20260109 0 5.45 5.5678 5.375 5.4 264743 5.4 down down correct
MAT.US Mattel Inc 20260109 0 21.79 22.01 21.1 21.48 4587600 21.48 down down correct
MATW.US Matthews International Corporation 20260109 0 27.97 28.77 27.86 28.56 327195 28.2919 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260109 0 3.05 3.11 2.9837 3.08 11004 3.08 up up correct
MBCN.US Middlefield Banc Corp 20260109 0 34.44 34.92 34.43 34.46 9725 34.2535 up down incorrect
MBIN.US Merchants Bancorp 20260109 0 35.98 36.21 35.29 35.87 118133 35.7766 down up incorrect
MBINN.US Merchants Bancorp 20260109 0 18.97 19.35 18.87 19.34 20800 18.9826 up down incorrect
MBIO.US Mustang Bio Inc 20260109 0 1.2 1.2 1.1502 1.16 52541 1.16 down up incorrect
MBOT.US Microbot Medical Inc 20260109 0 2.2 2.215 2.06 2.09 1184778 2.09 down down correct
MBRX.US Moleculin Biotech Inc 20260109 0 4.22 4.22 3.92 3.98 116613 3.98 down down correct
MBUU.US Malibu Boats Inc 20260109 0 32.06 33 32 32.78 209491 32.78 up up correct
MBWM.US Mercantile Bank Corporation 20260109 0 50.12 50.84 47.4001 48.94 86841 48.5725 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260109 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260109 0 27.09 27.36 26.88 26.93 41000 26.7019 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260109 0 21.23 21.5 20.72 21.38 70248 21.38 up up correct
MCHP.US Microchip Technology Incorporated 20260109 0 74.03 76.06 73.51 75.22 9124300 74.7797 up up correct
MCHX.US Marchex Inc 20260109 0 1.72 1.7699 1.685 1.75 23621 1.75 up down incorrect
MCRB.US Seres Therapeutics Inc 20260109 0 15.43 15.68 15.03 15.65 22833 15.65 up up correct
MCRI.US Monarch Casino & Resort Inc 20260109 0 94.14 94.21 92.28 92.97 68131 92.6798 down down correct
MDB.US MongoDB Inc 20260109 0 414.78 420.795 407.73 408.12 1191000 408.12 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260109 0 554.99 555.1 511.03 514.06 703253 514.06 down down correct
MDIA.US MediaCo Holding Inc 20260109 0 0.617 0.62 0.6 0.6187 14831 0.6187 up up correct
MDLZ.US Mondelez International Inc 20260109 0 53.99 55.24 53.55 55.09 9908600 55.09 up up correct
MDRR.US Medalist Diversified REIT Inc 20260109 0 12.41 12.585 12.03 12.25 9425 12.25 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260109 0 5.02 5.02 4.65 4.65 7442 4.65 down down correct
MDWD.US MediWound Ltd 20260109 0 19.25 19.3 18.65 18.7 71314 18.7 down down correct
MDXG.US MiMedx Group Inc 20260109 0 6.3 6.35 6.04 6.1 1101700 6.1 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260109 0 3.24 3.37 3.21 3.26 77100 3.26 up up correct
MEDP.US Medpace Holdings Inc 20260109 0 602.22 612.12 593.66 595 189214 595 down down correct
MELI.US MercadoLibre Inc 20260109 0 2191.498 2193.06 2162 2178.41 309300 2178.41 down down correct
MEOH.US Methanex Corporation 20260109 0 45.21 46.87 45.21 46.85 542661 46.85 up up correct
MERC.US Mercer International Inc 20260109 0 2.47 2.55 2.395 2.55 962475 2.55 up up correct
MESO.US Mesoblast Limited 20260109 0 20.12 21.5 20.12 20.96 312079 20.96 up down incorrect
METC.US Ramaco Resources Inc 20260109 0 20.69 21.83 20.23 20.38 2181258 20.38 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20260109 0 4.85 5.245 4.65 4.85 124182 4.85
MFIN.US Medallion Financial Corp 20260109 0 10.35 10.465 10.13 10.17 49466 10.17 down down correct
MGEE.US MGE Energy Inc 20260109 0 77.98 78.525 77.98 78.43 107695 77.9776 up up correct
MGIC.US Magic Software Enterprises Ltd 20260109 0 26.98 27.45 26.93 27.365 19369 27.365 up up correct
MGNI.US Magnite Inc 20260109 0 16.81 16.81 16 16.17 3174500 16.17 down down correct
MGNX.US MacroGenics Inc 20260109 0 1.81 1.9 1.79 1.83 1063056 1.83 up up correct
MGPI.US MGP Ingredients Inc 20260109 0 24.85 24.905 24.385 24.76 186820 24.5965 down down correct
MGRC.US McGrath RentCorp 20260109 0 109.25 110.295 108.1 108.33 59683 107.8578 down down correct
MGTX.US MeiraGTx Holdings plc 20260109 0 7.31 7.65 7.23 7.41 475543 7.41 up up correct
MGYR.US Magyar Bancorp Inc 20260109 0 17.7 17.7 17.4999 17.67 1927 17.5718 down down correct
MIDD.US The Middleby Corporation 20260109 0 157.2 160.57 156.24 157.69 905704 157.69 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260109 0 4.55 4.7199 4.4501 4.5 371754 4.5 down down correct
MIND.US MIND Technology Inc 20260109 0 8.7 10.14 8.7 10.05 449310 10.05 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260109 0 82.01 86.79 81.62 86.57 892419 86.57 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20260109 0 2.175 2.19 1.98 2.04 6361000 2.04 down up incorrect
MITK.US Mitek Systems Inc 20260109 0 10.59 10.74 10.46 10.68 349546 10.68 up up correct
MKSI.US MKS Instruments Inc 20260109 0 180.68 186.71 180.52 186.08 640400 185.9006 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260109 0 14.6 15.17 14.6 15.1 4200 15.1 up up correct
MKTX.US MarketAxess Holdings Inc 20260109 0 170.05 172.28 168.73 168.77 569937 168.0294 down down correct
MLAB.US Mesa Laboratories Inc 20260109 0 84.82 85.93 80.52 81.19 123478 81.0541 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260109 0 10.43 10.44 10.42 10.43 75798 10.43
MLACU.US Malacca Straits Acquisition Company Limited 20260109 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260109 0 6.87 6.91 6.55 6.65 1786621 6.65 down down correct
MLKN.US MillerKnoll Inc 20260109 0 19.105 19.74 19.035 19.61 425628 19.4335 up up correct
MMLP.US Martin Midstream Partners L.P 20260109 0 3.01 3.0248 2.92 2.96 8324 2.9546 down down correct
MMSI.US Merit Medical Systems Inc 20260109 0 91.61 93.4084 84.75 86.38 1600946 86.38 down up incorrect
MMYT.US MakeMyTrip Limited 20260109 0 82.64 83.26 77.64 78.65 1101751 78.65 down up incorrect
MNDO.US MIND C.T.I. Ltd 20260109 0 1.22 1.26 1.22 1.24 13989 1.24 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260109 0 148.83 149.4 146.41 148.03 598900 148.03 down down correct
MNKD.US MannKind Corporation 20260109 0 6.08 6.11 5.83 5.85 2602400 5.85 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20260109 0 14.7 14.7933 13.81 13.84 2058185 13.84 down down correct
MNOV.US MediciNova Inc 20260109 0 1.42 1.5401 1.42 1.52 73975 1.52 up up correct
MNPR.US Monopar Therapeutics Inc 20260109 0 65.49 66.645 61.675 63 325700 63 down down correct
MNRO.US Monro Inc 20260109 0 20.27 20.89 19.8 20.79 955600 20.5333 up up correct
MNSB.US MainStreet Bancshares Inc 20260109 0 20.44 20.54 20.03 20.03 12480 19.9424 down down correct
MNSBP.US MainStreet Bancshares Inc 20260109 0 24.898 24.9 24.89 24.9 500 24.4366 up up correct
MNST.US Monster Beverage Corporation 20260109 0 76.49 77.52 76.175 77.34 3568589 77.34 up up correct
MNTK.US Montauk Renewables Inc 20260109 0 1.57 1.6 1.46 1.48 149915 1.48 down down correct
MNTS.US Momentus Inc 20260109 0 11.75 13.5 10.571 12.46 2951200 12.46 up up correct
MNTSW.US Momentus Inc 20260109 0 0.0259 0.0259 0.0161 0.0161 1342474 0.0161 down down correct
MOFG.US MidWestOne Financial Group Inc 20260109 0 40.24 40.55 39.08 39.16 202803 38.9352 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260109 0 4.13 4.22 4.1 4.1 2682 4.1 down down correct
MOMO.US Momo Inc 20260109 0 6.71 6.71 6.57 6.59 627266 6.59 down down correct
MORN.US Morningstar Inc 20260109 0 213.65 218.265 208.4601 216.82 434784 216.82 up up correct
MOTS.US Motus GI Holdings Inc 20260109 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260109 0 7.16 7.49 7.16 7.49 8365 7.49 up up correct
MPAA.US Motorcar Parts of America Inc 20260109 0 12.81 12.8699 12.54 12.73 77511 12.73 down down correct
MPB.US Mid Penn Bancorp Inc 20260109 0 31.55 32 30.2 31.5 73641 31.2994 down down correct
MPWR.US Monolithic Power Systems Inc 20260109 0 965 975.625 950.41 958.97 529471 958.97 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260109 0 4.8 4.85 4.72 4.73 2093600 4.73 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260109 0 0.71 0.725 0.695 0.695 25600 0.695 down down correct
MRAM.US Everspin Technologies Inc 20260109 0 11.9 12.1 11.51 12.02 492657 12.02 up up correct
MRBK.US Meridian Corporation 20260109 0 17.66 17.905 17.3 17.61 72454 17.491 down down correct
MRCC.US Monroe Capital Corporation 20260109 0 6.28 6.515 6.25 6.46 48185 6.46 up down incorrect
MRCY.US Mercury Systems Inc 20260109 0 89.41 93.735 88.533 93.48 570455 93.48 up down incorrect
MREO.US Mereo BioPharma Group plc 20260109 0 0.3831 0.498 0.3825 0.4944 45551352 0.4944 up down incorrect
MRKR.US Marker Therapeutics Inc 20260109 0 2.07 2.29 2 2 564058 2 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260109 0 1.92 1.94 1.83 1.89 69312 1.89 down down correct
MRNA.US Moderna Inc 20260109 0 34.298 35.41 33.94 34.3 7551300 34.3 up up correct
MRTN.US Marten Transport Ltd 20260109 0 12.81 12.9999 12.69 12.85 620439 12.85 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260109 0 3.89 3.96 3.85 3.93 1001191 3.93 up up correct
MRVL.US Marvell Technology Inc 20260109 0 84.03 84.45 82.19 83.22 13486250 83.22 down down correct
MS.US PO 20260109 0 17.71 17.79 17.6 17.76 480888 17.76 up up correct
MSBI.US Midland States Bancorp Inc 20260109 0 22.11 22.3 21.6 21.78 172695 21.4795 down down correct
MSEX.US Middlesex Water Company 20260109 0 51.15 51.9 51.1 51.7 93223 51.364 up down incorrect
MSFT.US Microsoft Corporation 20260109 0 474.06 479.82 472.2001 479.28 18491039 478.1885 up up correct
MSGM.US Motorsport Games Inc 20260109 0 3.05 3.11 3.04 3.05 14700 3.05
MSTR.US MicroStrategy Incorporated 20260109 0 166.75 167.2 155.46 157.33 27962600 157.33 down down correct
MTC.US Mmtec Inc 20260109 0 2.87 3.041 2.83 2.92 36400 2.92 up down incorrect
MTCH.US Match Group Inc 20260109 0 32.68 32.965 32.055 32.22 2722900 32.22 down down correct
MTEX.US Mannatech Incorporated 20260109 0 7.83 8.13 7.71 7.71 5757 7.71 down down correct
MTLS.US Materialise NV 20260109 0 5.92 5.93 5.72 5.77 94014 5.77 down down correct
MTRX.US Matrix Service Company 20260109 0 12.15 12.52 12.05 12.39 216162 12.39 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260109 0 169.69 176.3 168.78 174.865 1783357 174.865 up up correct
MU.US Micron Technology Inc 20260109 0 332.75 345.8 326.19 345.09 33387500 345.09 up up correct
MVBF.US MVB Financial Corp 20260109 0 26.06 26.465 26 26 33766 25.8426 down down correct
MVIS.US MicroVision Inc 20260109 0 0.94 0.95 0.92 0.92 1907800 0.92 down down correct
MVST.US Microvast Holdings Inc 20260109 0 3.675 3.74 3.45 3.5 5338565 3.5 down down correct
MVSTW.US Microvast Holdings Inc 20260109 0 0.145 0.1599 0.1364 0.145 85482 0.145
MXCT.US MaxCyte Inc. 20260109 0 1.47 1.49 1.43 1.43 461568 1.43 down down correct
MYFW.US First Western Financial Inc 20260109 0 26.46 26.895 26.3 26.43 29902 26.43 down down correct
MYGN.US Myriad Genetics Inc 20260109 0 6.64 6.705 6.4 6.58 849834 6.58 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260109 0 1.21 1.22 1.12 1.18 543698 1.18 down up incorrect
MYPS.US Playstudios Inc 20260109 0 0.625 0.6289 0.61 0.6223 208364 0.6223 down up incorrect
MYPSW.US MYPSW 20260109 0 0.006 0.006 0.006 0.006 185900 0.006
MYRG.US MYR Group Inc 20260109 0 221.92 227.08 221.79 222.39 138300 222.39 up down incorrect
MYSZ.US My Size Inc 20260109 0 0.87 0.87 0.81 0.82 135800 0.82 down up incorrect
NAII.US Natural Alternatives International Inc 20260109 0 4.36 4.56 4.3238 4.56 12356 4.56 up up correct
NATH.US Nathan's Famous Inc 20260109 0 90.92 91.35 89.78 90.75 24931 90.2996 down down correct
NATR.US Nature's Sunshine Products Inc 20260109 0 22 22.08 21.44 21.73 56300 21.73 down down correct
NAUT.US Nautilus Biotechnology Inc 20260109 0 2.23 2.24 2.02 2.06 348666 2.06 down down correct
NAVI.US Navient Corporation 20260109 0 13.08 13.15 12.605 13 747453 12.757 down down correct
NBIX.US Neurocrine Biosciences Inc 20260109 0 135.99 137.075 134.87 135.79 1419297 135.79 down down correct
NBN.US Northeast Bank 20260109 0 112.22 113.06 107.81 108.04 180638 108.0311 down down correct
NBST.US Newbury Street Acquisition Corporation 20260109 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260109 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260109 0 43.28 43.36 42.51 42.88 158804 42.5086 down down correct
NBTX.US Nanobiotix S.A 20260109 0 20.18 20.9099 20.15 20.54 43040 20.54 up up correct
NCMI.US National CineMedia Inc 20260109 0 3.81 3.85 3.765 3.81 199131 3.7778
NCNA.US NuCana plc 20260109 0 3.6 3.66 3.37 3.37 66200 3.37 down down correct
NCNO.US nCino Inc 20260109 0 25.12 25.92 24.64 25.6 1644800 25.6 up up correct
NCSM.US NCS Multistage Holdings Inc 20260109 0 38.2 38.2 35 37.77 36045 37.77 down down correct
NCTY.US The9 Limited 20260109 0 6.59 6.84 6.5 6.62 48000 6.62 up up correct
NDAQ.US Nasdaq Inc 20260109 0 99.64 99.81 98.23 98.24 3502171 98.24 down down correct
NDLS.US Noodles & Company 20260109 0 0.78 0.7832 0.7305 0.7505 23340 6.004 down down correct
NDRA.US ENDRA Life Sciences Inc 20260109 0 4.63 4.75 4.47 4.65 13800 4.65 up up correct
NDSN.US Nordson Corporation 20260109 0 256.55 261.64 255.41 261.22 504378 261.22 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260109 0 22.86 23.105 22.54 22.85 47841 22.85 down down correct
NEGG.US Newegg Commerce Inc 20260109 0 49.42 51 49.02 49.49 56200 49.49 up up correct
NEO.US NeoGenomics Inc 20260109 0 12.81 13.22 12.72 13.16 1302800 13.16 up up correct
NEOG.US Neogen Corporation 20260109 0 9.98 10.3 8.439 9.62 9507137 9.62 down down correct
NEON.US Neonode Inc 20260109 0 1.93 1.96 1.86 1.91 171800 1.91 down down correct
NEPH.US Nephros Inc 20260109 0 5.03 5.05 4.8 4.81 79222 4.81 down up incorrect
NERV.US Minerva Neurosciences Inc 20260109 0 4.75 4.75 4.38 4.45 52000 4.45 down up incorrect
NESR.US National Energy Services Reunited Corp 20260109 0 18 18 17.43 17.64 1351000 17.64 down up incorrect
NEWT.US Newtek Business Services Corp 20260109 0 12.7 13.31 12.67 13.29 416432 13.29 up up correct
NEXI.US NexImmune Inc 20260109 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260109 0 5.24 5.295 4.85 4.89 4370542 4.89 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260109 0 11.62 11.67 11.45 11.51 133865 11.3999 down down correct
NFE.US New Fortress Energy Inc 20260109 0 1.26 1.27 1.16 1.18 9561990 1.18 down down correct
NFLX.US Netflix Inc 20260109 0 90.03 90.05 88.32 89.46 55579520 89.46 down down correct
NHTC.US Natural Health Trends Corp 20260109 0 3.26 3.35 3.21 3.28 26800 3.1923 up up correct
NICE.US NICE Ltd 20260109 0 117 118.25 116.045 117.07 391257 117.07 up up correct
NICHX.US NICHX 20260109 0 26.34 26.34 26.34 26.34 0 26.34
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260109 0 1.05 1.3831 1.05 1.1689 172445 1.1689 up up correct
NIU.US Niu Technologies 20260109 0 3.44 3.45 3.32 3.36 266143 3.36 down down correct
NKSH.US National Bankshares Inc 20260109 0 34.27 34.35 33.79 33.86 12101 33.86 down up incorrect
NKTR.US Nektar Therapeutics 20260109 0 41.2 41.89 39.61 39.71 734376 39.71 down up incorrect
NKTX.US Nkarta Inc 20260109 0 2.12 2.14 2.035 2.09 722431 2.09 down up incorrect
NMFC.US New Mountain Finance Corporation 20260109 0 9.35 9.39 9.22 9.23 546371 9.23 down up incorrect
NMIH.US NMI Holdings Inc 20260109 0 40.57 41 40.45 40.48 343439 40.48 down up incorrect
NMRD.US Nemaura Medical Inc 20260109 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260109 0 17.37 17.665 17.1 17.25 1093107 17.2127 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260109 0 0.89 0.9456 0.8601 0.876 437030 0.876 down down correct
NNAVW.US NextNav Inc. Warrant 20260109 0 5.34 6.15 5.25 5.74 31180 5.74 up up correct
NNBR.US NN Inc 20260109 0 1.34 1.39 1.34 1.37 158732 1.37 up up correct
NNDM.US Nano Dimension Ltd 20260109 0 1.69 1.72 1.66 1.69 1526300 1.69
NNOX.US Nano 20260109 0 3.03 3.105 2.94 2.97 800061 2.97 down down correct
NODK.US NI Holdings Inc 20260109 0 13.35 13.61 13.21 13.3 7989 13.3 down down correct
NOTV.US Inotiv Inc 20260109 0 0.63 0.6331 0.6011 0.6074 182565 0.6074 down down correct
NOVT.US Novanta Inc 20260109 0 128.7 132.58 128.03 130.94 396319 130.94 up up correct
NPCE.US NeuroPace Inc 20260109 0 17.21 17.34 15.98 16.73 374719 16.73 down down correct
NRC.US National Research Corporation 20260109 0 19.54 19.855 19.335 19.72 48169 19.72 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260109 0 13.84 13.95 13.43 13.9 425924 13.9 up up correct
NRIM.US Northrim BanCorp Inc 20260109 0 28.21 28.48 27.8 28.05 159061 27.8655 down down correct
NRIX.US Nurix Therapeutics Inc 20260109 0 18.85 19.335 18.64 19.3 1425300 19.3 up down incorrect
NRXP.US NRx Pharmaceuticals Inc 20260109 0 2.35 2.38 2.19 2.22 541121 2.22 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20260109 0 0.06 0.076 0.0578 0.0582 18472 0.0582 down up incorrect
NSIT.US Insight Enterprises Inc 20260109 0 87.34 88.09 84.8 85.78 348523 85.78 down down correct
NSPR.US InspireMD Inc 20260109 0 1.82 1.83 1.69 1.72 47700 1.72 down down correct
NSSC.US Napco Security Technologies Inc 20260109 0 42.3 42.69 41.95 42.15 162100 42.0014 down up incorrect
NSYS.US Nortech Systems Incorporated 20260109 0 7.45 7.98 7.41 7.74 9300 7.74 up down incorrect
NTAP.US NetApp Inc 20260109 0 105.78 106.085 104.16 105.39 1446724 105.39 down down correct
NTCT.US NetScout Systems Inc 20260109 0 27.12 27.36 26.83 26.91 496221 26.91 down down correct
NTES.US NetEase Inc 20260109 0 139.43 139.43 137.61 139.19 405500 139.19 down down correct
NTGR.US NETGEAR Inc 20260109 0 23.51 23.965 23.13 23.68 317960 23.68 up up correct
NTIC.US Northern Technologies International Corporation 20260109 0 8.75 8.865 8.4401 8.745 9928 8.7354 down down correct
NTLA.US Intellia Therapeutics Inc 20260109 0 10.98 10.98 10.13 10.38 6868261 10.38 down down correct
NTNX.US Nutanix Inc 20260109 0 53.45 54.15 53.01 53.51 2163275 53.51 up up correct
NTRA.US Natera Inc 20260109 0 241.84 241.9 232.36 234.31 1016199 234.31 down down correct
NTRB.US Nutriband Inc. Common Stock 20260109 0 4.48 4.5399 4.36 4.37 21064 4.37 down down correct
NTRBW.US Nutriband Inc. Warrant 20260109 0 1.7 1.7 1.7 1.7 0 1.7
NTRS.US Northern Trust Corporation 20260109 0 144.29 146 143.54 145.74 803800 144.9275 up up correct
NTRSO.US Northern Trust Corporation 20260109 0 19.66 19.75 19.52 19.62 37400 19.324 down down correct
NTWK.US NetSol Technologies Inc 20260109 0 3.16 3.225 3.1 3.12 8455 3.12 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260109 0 103.45 106.145 103.42 105.05 510544 105.05 up down incorrect
NUWE.US Nuwellis Inc 20260109 0 1.95 2.05 1.95 2 9800 2 up down incorrect
NVAX.US Novavax Inc 20260109 0 7.38 7.55 7.26 7.27 2787700 7.27 down up incorrect
NVCR.US NovoCure Limited 20260109 0 14.97 15.15 14.33 14.35 1008700 14.35 down down correct
NVDA.US NVIDIA Corporation 20260109 0 185.08 186.34 183.6701 184.86 131327500 184.85 down down correct
NVEC.US NVE Corporation 20260109 0 63.92 64.93 63.51 63.69 25100 62.7463 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260109 0 383.04 398.4 380.51 394.07 393971 394.07 up up correct
NVNO.US enVVeno Medical Corp 20260109 0 0.34 0.386 0.332 0.36 11263 12.6 up up correct
NVOS.US Novo Integrated Sciences Inc 20260109 0 0.003 0.0031 0.003 0.0031 1568 0.0031 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260109 0 10.25 10.4 9.755 10.07 23796500 10.07 down down correct
NVVE.US Nuvve Holding Corp 20260109 0 4.36 4.4 3.71 3.75 1573240 3.75 down down correct
NVVEW.US Nuvve Holding Corp 20260109 0 0.024 0.024 0.0176 0.0176 243148 0.0176 down down correct
NWBI.US Northwest Bancshares Inc 20260109 0 12.37 12.5 12.185 12.23 857349 12.048 down down correct
NWE.US NorthWestern Corporation 20260109 0 66.08 67.1 65.27 66.01 415075 65.3524 down down correct
NWFL.US Norwood Financial Corp 20260109 0 28.25 28.44 27.93 28.03 16460 27.712 down down correct
NWL.US Newell Brands Inc 20260109 0 4.18 4.32 4.11 4.21 8200700 4.1462 up up correct
NWPX.US Northwest Pipe Company 20260109 0 64.55 66.6 64.55 65.94 83330 65.94 up up correct
NWS.US News Corporation 20260109 0 30.25 30.38 30.04 30.2 561493 30.0891 down down correct
NWSA.US News Corporation 20260109 0 26.46 26.6 26.33 26.47 2226800 26.3598 up up correct
NXPI.US NXP Semiconductors N.V 20260109 0 237.36 242.88 236.4 241.15 2732500 241.15 up up correct
NXST.US Nexstar Media Group Inc 20260109 0 206.19 209.84 205.39 208.47 190186 206.8219 up down incorrect
NXTC.US NextCure Inc 20260109 0 13.57 13.98 12.91 13.37 51000 13.37 down up incorrect
NXTP.US Nextplay Technologies Inc 20260109 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260109 0 5 5.19 4.915 5.1 44058 5.1 up up correct
OBLG.US Oblong Inc 20260109 0 2.26 2.28 2.16 2.16 16414 2.16 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260109 0 29.19 29.35 28.82 28.94 23800 28.7821 down down correct
OCC.US Optical Cable Corporation 20260109 0 4.27 4.33 4.11 4.16 39100 4.16 down down correct
OCCI.US OFS Credit Company Inc 20260109 0 5 5.05 4.98 5.01 202400 4.7631 up up correct
OCCIO.US OFS Credit Company Inc 20260109 0 25.04 25.04 25.04 25.04 100 24.7849
OCFC.US OceanFirst Financial Corp 20260109 0 17.49 17.99 17.245 17.87 1040873 17.6794 up down incorrect
OCG.US Oriental Culture Holding LTD 20260109 0 0.021 0.021 0.019 0.02 786838 4.2778 down up incorrect
OCGN.US Ocugen Inc 20260109 0 1.5 1.55 1.475 1.5 2891300 1.5
OCSL.US Oaktree Specialty Lending Corporation 20260109 0 12.89 12.99 12.8637 12.91 547595 12.91 up down incorrect
OCUL.US Ocular Therapeutix Inc 20260109 0 11.41 11.57 11.14 11.26 2662027 11.26 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20260109 0 171.6 173.68 169.59 173.13 1787700 172.8885 up down incorrect
OESX.US Orion Energy Systems Inc 20260109 0 16.67 17 16.08 17 45172 17 up up correct
OFIX.US Orthofix Medical Inc 20260109 0 16.02 16.15 15.505 15.78 210182 15.78 down down correct
OFLX.US Omega Flex Inc 20260109 0 31.56 31.79 30.56 31.22 24900 31.22 down down correct
OFS.US OFS Capital Corporation 20260109 0 4.96 5.05 4.91 4.94 63702 4.94 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260109 0 23.95 23.95 23.95 23.95 0 23.6423
OGI.US OrganiGram Holdings Inc 20260109 0 1.75 1.77 1.71 1.72 848700 1.72 down down correct
OKTA.US Okta Inc 20260109 0 94.25 94.25 91.57 92.23 1821703 92.23 down down correct
OLB.US The OLB Group Inc 20260109 0 0.6 0.6299 0.572 0.5863 29888 0.5863 down up incorrect
OLED.US Universal Display Corporation 20260109 0 125.16 126.6 123.71 125.77 315726 125.77 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260109 0 113.37 119.34 113.37 118.49 1310267 118.49 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260109 0 26.01 28.2 25.785 28.08 2542600 28.08 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260109 0 1.67 1.78 1.63 1.69 1915211 1.69 up up correct
OM.US Outset Medical Inc 20260109 0 4.74 4.95 4.41 4.56 676000 4.56 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260109 0 111.66 113.15 109.06 111.21 29800 111.21 down down correct
OMCL.US Omnicell Inc 20260109 0 50.21 51.3 49.93 50.74 460249 50.74 up up correct
OMER.US Omeros Corporation 20260109 0 13.66 14.25 12.45 12.49 4588809 12.49 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260109 0 2.3 2.38 2.185 2.21 595663 2.21 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260109 0 0.1404 0.1404 0.1233 0.1233 226 0.1233 down down correct
ON.US ON Semiconductor Corporation 20260109 0 61.61 62.77 61.02 62.16 8930418 62.16 up up correct
ONB.US Old National Bancorp 20260109 0 23.32 23.61 23.16 23.27 2727700 23.1267 down down correct
ONCY.US Oncolytics Biotech Inc 20260109 0 0.9971 1.01 0.96 0.9677 694279 0.9677 down down correct
ONDS.US Ondas Holdings Inc 20260109 0 14 15.1 13.59 13.69 114278000 13.69 down down correct
ONEW.US OneWater Marine Inc 20260109 0 13.01 13.335 12.66 13.17 162670 13.17 up up correct
OPBK.US OP Bancorp 20260109 0 14.48 14.48 14.21 14.21 26697 14.0922 down down correct
OPCH.US Option Care Health Inc 20260109 0 31.92 32.36 30.855 31.8 3890547 31.8 down down correct
OPEN.US Opendoor Technologies Inc 20260109 0 7.095 7.92 7.08 7.29 167272600 7.29 up up correct
OPGN.US OpGen Inc 20260109 0 18 18 13.47 17.8 3531 17.8 down down correct
OPHC.US OptimumBank Holdings Inc 20260109 0 4.35 4.36 4.25 4.36 26700 4.36 up up correct
OPK.US OPKO Health Inc 20260109 0 1.37 1.37 1.34 1.36 2493234 1.36 down down correct
OPRA.US Opera Limited 20260109 0 14.2 14.29 13.3583 13.46 1307126 13.46 down down correct
OPRT.US Oportun Financial Corporation 20260109 0 5.32 5.4 5.15 5.26 270879 5.26 down down correct
OPRX.US OptimizeRx Corporation 20260109 0 13.54 13.63 12.86 13.16 172200 13.16 down down correct
ORGN.US Origin Materials Inc 20260109 0 0.2211 0.23 0.21 0.2259 1376227 0.2259 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20260109 0 0.0037 0.0041 0.0037 0.0037 48847 0.0037
ORGO.US Organogenesis Holdings Inc 20260109 0 4.18 4.23 4.1 4.21 750998 4.21 up down incorrect
ORGS.US Orgenesis Inc 20260109 0 0.15 0.15 0.15 0.15 700 0.15
ORIC.US ORIC Pharmaceuticals Inc 20260109 0 8.61 9.23 8.54 9.15 1627501 9.15 up down incorrect
ORLY.US O'Reilly Automotive Inc 20260109 0 91.44 94.01 91.38 93.8 6722600 93.8 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260109 0 3.51 3.54 3.3101 3.43 241987 3.1976 down down correct
ORRF.US Orrstown Financial Services Inc 20260109 0 36.32 36.67 35.725 35.79 133748 35.5167 down down correct
OSBC.US Old Second Bancorp Inc 20260109 0 20.31 20.365 19.75 19.78 240674 19.7107 down down correct
OSIS.US OSI Systems Inc 20260109 0 279.29 283.705 278.4525 278.92 202417 278.92 down down correct
OSPN.US OneSpan Inc 20260109 0 13.03 13.195 12.9463 13.1 434867 12.9407 up up correct
OSS.US One Stop Systems Inc 20260109 0 8.84 8.9985 7.95 8.07 3458802 8.07 down down correct
OSUR.US OraSure Technologies Inc 20260109 0 2.67 2.68 2.62 2.63 213534 2.63 down down correct
OSW.US OneSpaWorld Holdings Limited 20260109 0 22.07 22.36 21.57 22.25 493375 22.1971 up up correct
OTEX.US Open Text Corporation 20260109 0 32.57 32.87 32.31 32.77 679900 32.4208 up down incorrect
OTLK.US Outlook Therapeutics Inc 20260109 0 0.6133 0.646 0.5825 0.59 4496859 0.59 down up incorrect
OTLY.US Oatly Group AB 20260109 0 11.6 11.7481 11.3801 11.55 53713 11.55 down down correct
OTTR.US Otter Tail Corporation 20260109 0 84.07 85.61 83.95 85.61 299781 85.0412 up down incorrect
OVBC.US Ohio Valley Banc Corp 20260109 0 41.24 41.24 40.43 40.43 6202 40.2056 down down correct
OVID.US Ovid Therapeutics Inc 20260109 0 1.74 1.76 1.66 1.67 955416 1.67 down down correct
OVLY.US Oak Valley Bancorp 20260109 0 30.85 30.85 30.31 30.32 15441 29.9641 down down correct
OWSCX.US OWSCX 20260109 0 19.23 19.23 19.23 19.23 0 19.23
OXBR.US Oxbridge Re Holdings Limited 20260109 0 1.32 1.378 1.32 1.37 1529 1.37 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260109 0 0.179 0.179 0.179 0.179 1000 0.179
OXLC.US Oxford Lane Capital Corp 20260109 0 14.84 14.84 14.64 14.69 805900 13.7612 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260109 0 24.28 24.34 24.25 24.33 4400 23.9102 up up correct
OXLCP.US Oxford Lane Capital Corp 20260109 0 24.58 24.58 24.58 24.58 1600 24.3219
OXSQ.US Oxford Square Capital Corp 20260109 0 1.79 1.81 1.76 1.78 1086617 1.7162 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260109 0 24.339 24.339 24.339 24.339 0 23.9942
OZK.US Bank OZK 20260109 0 48.15 48.83 47.76 48.31 1338266 47.8468 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260109 0 16.66 16.75 16.6 16.65 40600 16.3627 down down correct
PAA.US Plains All American Pipeline L.P 20260109 0 18.5 18.61 18.48 18.6 2843000 18.2056 up up correct
PAAS.US Pan American Silver Corp 20260109 0 54.79 54.79 53.32 54.27 5179500 54.1278 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260109 0 2.06 2.12 1.93 1.94 11465620 1.94 down up incorrect
PAGP.US Plains GP Holdings L.P 20260109 0 19.65 19.85 19.65 19.83 1661351 19.4324 up up correct
PAHC.US Phibro Animal Health Corporation 20260109 0 39.71 40.196 39.18 39.44 163725 39.3495 down down correct
PALI.US Palisade Bio Inc 20260109 0 1.97 2.03 1.86 1.99 5998200 1.99 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260109 0 6.85 6.92 6.68 6.82 269463 6.7832 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260109 0 191.93 192.4199 187.32 189.02 5306460 189.02 down down correct
PASG.US Passage Bio Inc 20260109 0 18 20 17.435 19.85 179600 19.85 up up correct
PATK.US Patrick Industries Inc 20260109 0 116.2 119.19 116.12 119.14 301900 118.7308 up up correct
PAVM.US PAVmed Inc 20260109 0 7.2 7.58 7.1 7.29 15056 7.29 up up correct
PAX.US Patria Investments Limited 20260109 0 17.58 17.7 17.26 17.28 395300 17.0949 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260109 0 5.4 5.485 5.32 5.44 3123544 5.44 up up correct
PAYS.US PaySign Inc 20260109 0 4.89 5 4.81 4.88 231363 4.88 down down correct
PAYX.US Paychex Inc 20260109 0 113.99 115.07 113.3 113.77 2410646 112.5991 down down correct
PBFS.US Pioneer Bancorp Inc 20260109 0 13.4201 14.045 13.3601 13.38 7734 13.38 down down correct
PBHC.US Pathfinder Bancorp Inc 20260109 0 14.25 14.3827 13.955 14.35 2884 14.2499 up down incorrect
PBLA.US Panbela Therapeutics Inc 20260109 0 0.0005 0.0005 0.0005 0.0005 201 0.0005
PBYI.US Puma Biotechnology Inc 20260109 0 6.1 6.255 6.08 6.11 332758 6.11 up up correct
PCAR.US PACCAR Inc 20260109 0 118.16 119.02 116.67 118.8 1995300 118.4915 up up correct
PCB.US PCB Bancorp 20260109 0 21.99 22.05 21.65 21.73 12900 21.5211 down down correct
PCH.US PotlatchDeltic Corporation 20260109 0 41.21 43.515 41.09 43.12 734274 43.12 up up correct
PCRX.US Pacira BioSciences Inc 20260109 0 24.64 24.91 22.515 23.53 2441305 23.53 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260109 0 3.47 3.54 3.3 3.36 130400 3.36 down down correct
PCT.US PureCycle Technologies Inc 20260109 0 10.33 10.66 10.005 10.03 5854195 10.03 down down correct
PCTTU.US PureCycle Technologies Inc 20260109 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260109 0 1.19 1.2001 1 1.0001 6190 1.0001 down down correct
PCTY.US Paylocity Holding Corporation 20260109 0 152.63 153.19 148.89 150.39 641547 150.39 down down correct
PCVX.US Vaxcyte Inc 20260109 0 46.05 47.72 45.74 46.05 795354 46.05
PCYO.US Pure Cycle Corporation 20260109 0 11.19 11.3 11.005 11.05 29160 11.05 down down correct
PDD.US Pinduoduo Inc 20260109 0 121.4 121.99 119 120.55 5730000 120.55 down down correct
PDEX.US Pro 20260109 0 41.55 41.93 40.19 41.74 53029 41.74 up up correct
PDFS.US PDF Solutions Inc 20260109 0 30.6 31.87 30.6 31.56 208264 31.56 up up correct
PDLB.US PDL Community Bancorp 20260109 0 16.35 17.076 16.03 16.06 58739 16.06 down down correct
PDSB.US PDS Biotechnology Corporation 20260109 0 1.05 1.15 1.02 1.07 2853609 1.07 up up correct
PDSKX.US PDSKX 20260109 0 27.15 27.15 27.15 27.15 0 27.15
PDSRX.US PDSRX 20260109 0 26.93 26.93 26.93 26.93 0 26.93
PDSYX.US PDSYX 20260109 0 27.54 27.54 27.54 27.54 0 27.54
PEB.US PH 20260109 0 17.63 17.9199 17.63 17.7335 2576 17.7335 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260109 0 36.23 36.68 35.1033 36 22707 35.6383 down down correct
PEBO.US Peoples Bancorp Inc 20260109 0 31.28 31.4507 30.76 30.83 149958 30.4413 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260109 0 35.29 35.5125 34.78 34.82 1417683 34.6139 down down correct
PEGA.US Pegasystems Inc 20260109 0 59.55 59.975 57.83 57.94 979861 57.94 down down correct
PENN.US Penn National Gaming Inc 20260109 0 14.58 14.8578 14.1 14.43 4130239 14.43 down down correct
PEP.US PepsiCo Inc 20260109 0 139.44 140.79 138.7 139.91 6767600 138.6711 up up correct
PERI.US Perion Network Ltd 20260109 0 9.42 9.44 9.275 9.4 208411 9.4 down down correct
PESI.US Perma 20260109 0 14.2 14.39 13.9828 14.19 99997 14.19 down down correct
PETS.US PetMed Express Inc 20260109 0 3.32 3.35 3.26 3.32 287081 3.32
PETV.US PetVivo Holdings Inc. Common Stock 20260109 0 1.109 1.11 0.969 1.01 48511 1.01 down down correct
PETZ.US TDH Holdings Inc 20260109 0 0.9965 1.05 0.9965 1.02 11653 1.02 up up correct
PFALX.US PFALX 20260109 0 7.12 7.12 7.12 7.12 0 7.0106
PFBC.US Preferred Bank 20260109 0 97.96 99.1 96.55 97.27 73800 97.27 down down correct
PFFLX.US PFFLX 20260109 0 7.12 7.12 7.12 7.12 0 7.0136
PFG.US Principal Financial Group Inc 20260109 0 91.55 92.01 90.29 90.29 930200 89.485 down down correct
PFIS.US Peoples Financial Services Corp 20260109 0 48.63 49.115 48.33 48.53 16920 47.9905 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260109 0 7.12 7.12 7.12 7.12 0 7.0056
PFLT.US PennantPark Floating Rate Capital Ltd 20260109 0 9.57 9.63 9.57 9.58 925100 9.3663 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260109 0 23.744 23.744 23.744 23.744 0 23.4172
PGC.US Peapack 20260109 0 28.94 29.33 28.31 28.56 92971 28.5184 down down correct
PGEN.US Precigen Inc 20260109 0 4.62 4.76 4.58 4.59 3534600 4.59 down down correct
PGNY.US Progyny Inc 20260109 0 27.45 27.86 26.93 26.99 1345300 26.99 down down correct
PHAR.US Pharming Group NV 20260109 0 18.6 18.82 17.65 18.71 25570 18.71 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260109 0 15.6 15.74 14.77 15.015 1532781 15.015 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260109 0 1.2 1.2 1.1401 1.16 140306 1.16 down down correct
PHUN.US Phunware Inc 20260109 0 2.02 2.05 1.96 1.99 98800 1.99 down down correct
PHVS.US Pharvaris N.V 20260109 0 25.18 27.105 24.87 25.89 315117 25.89 up up correct
PI.US Impinj Inc 20260109 0 209.31 215.25 205.205 209.16 746600 209.16 down down correct
PIIVX.US PIIVX 20260109 0 48.32 48.32 48.32 48.32 0 48.32
PINC.US Premier Inc 20260109 0 20.16 20.17 20.16 20.17 400 20.17 up up correct
PKBK.US Parke Bancorp Inc 20260109 0 25.4 25.72 24.955 25.005 50020 25.005 down down correct
PKOH.US Park 20260109 0 21.95 22.59 21.8 22.405 23329 22.2931 up up correct
PLAB.US Photronics Inc 20260109 0 31.94 33.43 31.9 33.33 1213482 33.33 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260109 0 17.12 17.4099 16.67 17.3 870625 17.3 up up correct
PLBC.US Plumas Bancorp 20260109 0 45.5 45.5 44.54 44.66 4100 44.3782 down down correct
PLBY.US PLBY Group Inc 20260109 0 1.84 1.885 1.835 1.85 306092 1.85 up up correct
PLCE.US The Children's Place Inc 20260109 0 5.14 5.3 4.78 4.82 651809 4.82 down down correct
PLMR.US Palomar Holdings Inc 20260109 0 129.97 131.7 127.67 128.69 145000 128.69 down down correct
PLPC.US Preformed Line Products Company 20260109 0 235.68 236.91 232.24 233.85 88371 233.85 down down correct
PLRX.US Pliant Therapeutics Inc 20260109 0 1.31 1.38 1.3 1.32 1428792 1.32 up up correct
PLSE.US Pulse Biosciences Inc 20260109 0 14.7 15.26 14.0201 14.49 154457 14.49 down down correct
PLTK.US Playtika Holding Corp 20260109 0 3.74 3.77 3.575 3.62 1191840 3.62 down down correct
PLUG.US Plug Power Inc 20260109 0 2.295 2.325 2.14 2.19 114013508 2.19 down down correct
PLUS.US ePlus inc 20260109 0 85.84 87.49 84.05 85.39 192761 85.119 down down correct
PLXS.US Plexus Corp 20260109 0 154.98 158.1 154.56 157.72 138635 157.72 up up correct
PMAAX.US PMAAX 20260109 0 10.16 10.16 10.16 10.16 0 10.0934
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260109 0 0.9215 0.9364 0.8723 0.8815 211415 0.8815 down down correct
PMFLX.US PMFLX 20260109 0 10.16 10.16 10.16 10.16 0 10.0853
PMT.US PC 20260109 0 18.9 18.94 18.84 18.9 16604 18.4907
PMTS.US CPI Card Group Inc. Common Stock 20260109 0 13.88 14.06 13.69 13.73 17011 13.73 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260109 0 1.22 1.22 1.18 1.18 221496 1.18 down up incorrect
PNBK.US Patriot National Bancorp Inc 20260109 0 1.75 1.75 1.63 1.66 111600 1.66 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20260109 0 99 100.12 96.69 97.12 1565665 96.6378 down up incorrect
PNNT.US PennantPark Investment Corporation 20260109 0 6.07 6.12 6.04 6.09 416700 5.918 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260109 0 170.12 176.91 166.22 175.73 108544 175.73 up up correct
PNTG.US The Pennant Group Inc 20260109 0 29.12 29.22 28.12 28.13 178844 28.13 down up incorrect
PODD.US Insulet Corporation 20260109 0 293.08 294.035 280.52 289.04 901965 289.04 down up incorrect
POLA.US Polar Power Inc 20260109 0 1.71 2.0916 1.71 1.94 97331 1.94 up down incorrect
POOL.US Pool Corporation 20260109 0 245 253.04 242.34 252.28 1050400 250.7846 up up correct
POW.US Powered Brands 20260109 0 20.316 20.4 20.316 20.39 3879 20.39 up up correct
POWI.US Power Integrations Inc 20260109 0 40.93 41.73 40.47 41.51 706900 41.3258 up up correct
POWL.US Powell Industries Inc 20260109 0 367.3 374 357.42 365.49 212506 365.3143 down down correct
POWW.US AMMO Inc 20260109 0 1.81 1.87 1.77 1.83 760211 1.83 up up correct
POWWP.US AMMO Inc 20260109 0 24.03 24.25 24.03 24.25 400 23.7127 up up correct
PPBT.US Purple Biotech Ltd 20260109 0 0.72 0.72 0.672 0.691 8000 6.91 down down correct
PPC.US Pilgrim's Pride Corporation 20260109 0 38.57 38.905 38.32 38.78 640483 38.78 up up correct
PPIH.US Perma 20260109 0 32.45 32.7 31.475 32.32 79935 32.32 down down correct
PPSI.US Pioneer Power Solutions Inc 20260109 0 5.22 5.25 4.95 5.07 144699 5.07 down up incorrect
PPTA.US Midas Gold Corp. 20260109 0 29.75 30.48 29.035 29.68 2618300 29.68 down up incorrect
PRAA.US PRA Group Inc 20260109 0 17.12 17.7836 16.88 17.55 246171 17.55 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20260109 0 291.96 305.21 285.99 288.45 688800 288.45 down down correct
PRCH.US Porch Group Inc 20260109 0 9.41 9.96 9.2962 9.95 1105395 9.95 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260109 0 34.56 35.115 31.86 32.83 947000 32.83 down down correct
PRDO.US Perdoceo Education Corporation 20260109 0 32.02 32.42 31.66 32.14 431900 31.9954 up up correct
PRFX.US PainReform Ltd 20260109 0 0.91 0.92 0.8 0.85 66129 4.25 down up incorrect
PRGS.US Progress Software Corporation 20260109 0 42.01 42.59 41.8 42.36 354618 42.36 up down incorrect
PRIM.US Primoris Services Corporation 20260109 0 126.57 130.6 125.18 129.95 601585 129.95 up up correct
PRIVX.US Sharespost 100 Fund 20260109 0 47.43 47.43 47.43 47.43 0 47.43
PRLD.US Prelude Therapeutics Incorporated 20260109 0 2.78 2.82 2.63 2.63 633841 2.63 down down correct
PRLVX.US PRLVX 20260109 0 46.5 46.5 46.5 46.5 0 46.5
PROF.US Profound Medical Corp 20260109 0 8.52 8.56 8.36 8.44 99168 8.44 down down correct
PROV.US Provident Financial Holdings Inc 20260109 0 16.3 16.3 16.121 16.121 1839 15.9825 down down correct
PRPH.US ProPhase Labs Inc 20260109 0 0.2049 0.21 0.192 0.198 373144 0.198 down down correct
PRPL.US Purple Innovation Inc 20260109 0 0.7418 0.7418 0.7176 0.72 81411 0.72 down down correct
PRPO.US Precipio Inc 20260109 0 23.51 26 23.1443 24.77 13245 24.77 up up correct
PRQR.US ProQR Therapeutics N.V 20260109 0 2.1 2.12 1.74 1.77 1315466 1.77 down down correct
PRTA.US Prothena Corporation plc 20260109 0 9.19 9.335 9.11 9.19 401921 9.19
PRTC.US PureTech Health plc 20260109 0 17.4 17.6 17.16 17.6 1083 17.6 up up correct
PRTH.US Priority Technology Holdings Inc 20260109 0 5.87 5.985 5.78 5.91 323935 5.91 up up correct
PRTS.US CarParts.com Inc 20260109 0 0.5028 0.5254 0.4852 0.5194 598379 0.5194 up up correct
PRVA.US Privia Health Group Inc 20260109 0 23.2 23.53 22.78 23.04 523715 23.04 down down correct
PSA.US PQ 20260109 0 15.89 15.93 15.83 15.92 14140 15.92 up up correct
PSEC.US Prospect Capital Corporation 20260109 0 2.75 2.8 2.75 2.76 4512761 2.674 up up correct
PSHG.US Performance Shipping Inc 20260109 0 2.12 2.16 2.02 2.04 82900 2.04 down down correct
PSMT.US PriceSmart Inc 20260109 0 133.78 136.9 132.69 134.45 191435 133.8455 up up correct
PSNL.US Personalis Inc 20260109 0 8.53 8.54 8.02 8.1 1176286 8.1 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260109 0 17.77 17.77 17.77 17.77 0 17.77
PSTV.US Plus Therapeutics Inc 20260109 0 0.59 0.6 0.56 0.56 6869700 0.56 down down correct
PT.US Pintec Technology Holdings Limited 20260109 0 0.98 1.02 0.98 0.99 66400 0.99 up up correct
PTC.US PTC Inc 20260109 0 173.7 174.32 171.295 171.52 787270 171.52 down down correct
PTCT.US PTC Therapeutics Inc 20260109 0 77.83 79.87 77.02 77.53 1568159 77.53 down down correct
PTEN.US Patterson 20260109 0 7.03 7.23 6.79 6.81 12100600 6.73 down down correct
PTGX.US Protagonist Therapeutics Inc 20260109 0 80.2 81.4 79.38 80.22 983627 80.22 up up correct
PTIX.US Protagenic Therapeutics Inc 20260109 0 0.661 0.72 0.5889 0.6221 44621 0.6221 down down correct
PTIXW.US Protagenic Therapeutics Inc 20260109 0 0.01 0.01 0.01 0.01 1000 0.01
PTLO.US Portillo's Inc. Class A Common Stock 20260109 0 4.56 5.035 4.41 5.01 4797877 5.01 up up correct
PTON.US Peloton Interactive Inc 20260109 0 6.75 7.005 6.58 6.84 11184550 6.84 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260109 0 0.008 0.009 0.007 0.009 169900 0.009 up up correct
PUBM.US PubMatic Inc 20260109 0 8.58 8.66 8.29 8.37 400082 8.37 down down correct
PUCK.US Goal Acquisitions Corp 20260109 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260109 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260109 0 2.36 2.4 2.36 2.36 12637 2.36
PWP.US Perella Weinberg Partners 20260109 0 19.3 19.48 18.785 18.85 877921 18.7886 down down correct
PXLW.US Pixelworks Inc 20260109 0 6.46 6.63 6.35 6.47 63100 6.47 up up correct
PXS.US Pyxis Tankers Inc 20260109 0 2.956 3.002 2.83 2.86 52911 2.86 down down correct
PYPD.US PolyPid Ltd 20260109 0 4.67 4.868 4.565 4.64 35900 4.64 down down correct
PYPL.US PayPal Holdings Inc 20260109 0 58.8 58.86 57.28 57.66 15061490 57.486 down down correct
PYXS.US Pyxis Oncology Inc. 20260109 0 1.47 1.81 1.47 1.76 3016927 1.76 up up correct
PZZA.US Papa John's International Inc 20260109 0 37.68 37.68 36.3665 37.29 1091473 36.7954 down down correct
QCOM.US QUALCOMM Incorporated 20260109 0 178.12 179.44 174.8 177.78 9662200 176.6459 down down correct
QCRH.US QCR Holdings Inc 20260109 0 84.17 84.5 83.575 83.73 76742 83.73 down down correct
QDEL.US Quidel Corporation 20260109 0 33.61 34.45 33.45 33.645 1196408 33.645 up up correct
QFIN.US 360 DigiTech Inc 20260109 0 18.17 18.18 17.2 17.5 2137158 17.5 down down correct
QH.US Quhuo Limited 20260109 0 1.12 1.135 1.09 1.13 88600 1.13 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260109 0 3.56 3.58 3.55 3.55 940800 3.55 down down correct
QLGN.US Qualigen Therapeutics Inc 20260109 0 2.53 2.639 2.48 2.56 52955 2.56 up up correct
QLYS.US Qualys Inc 20260109 0 133.21 134.58 131 133.15 271852 133.15 down down correct
QMCO.US Quantum Corporation 20260109 0 7.86 7.9 7.45 7.54 364600 7.54 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260109 0 13.13 13.25 11.9 12.21 39200 12.21 down up incorrect
QNST.US QuinStreet Inc 20260109 0 15.33 15.595 14.87 15.28 386268 15.28 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260109 0 28.53 28.65 28.47 28.58 62700 27.9523 up down incorrect
QRHC.US Quest Resource Holding Corporation 20260109 0 2 2 1.87 1.9 80075 1.9 down up incorrect
QRVO.US Qorvo Inc 20260109 0 83.22 83.89 81.69 81.78 1462545 81.78 down down correct
QSI.US Quantum 20260109 0 1.27 1.28 1.21 1.22 4460500 1.22 down down correct
QSIAW.US Quantum 20260109 0 0.2 0.215 0.1911 0.2125 24112 0.2125 up down incorrect
QTRX.US Quanterix Corporation 20260109 0 6.69 8.77 6.69 8.06 2848669 8.06 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260109 0 12.04 12.685 11.65 11.72 17449600 11.72 down up incorrect
QUIK.US QuickLogic Corporation 20260109 0 7.46 7.875 7.43 7.78 223061 7.78 up up correct
QURE.US uniQure N.V 20260109 0 27.29 28.77 24.84 25.32 4664306 25.32 down down correct
RAIL.US FreightCar America Inc 20260109 0 11.35 11.4383 10.848 11.02 204695 11.02 down down correct
RAIN.US Rain Therapeutics Inc 20260109 0 3.934 4.05 3.76 3.76 39900 3.76 down down correct
RAND.US Rand Capital Corporation 20260109 0 11.475 11.7899 11.45 11.45 13291 11.1792 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260109 0 1.41 1.44 1.36 1.4 915900 1.4 down down correct
RAPT.US RAPT Therapeutics Inc 20260109 0 32.88 33.72 32.06 33.62 338100 33.62 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260109 0 23.46 23.9 22.5 22.51 2764723 22.51 down down correct
RAVE.US RAVE Restaurant Group Inc 20260109 0 3.23 3.35 3.12 3.19 37919 3.19 down down correct
RBB.US RBB Bancorp 20260109 0 21.17 21.32 20.92 20.98 23780 20.8165 down down correct
RBBN.US Ribbon Communications Inc 20260109 0 2.79 2.82 2.71 2.76 607600 2.76 down down correct
RBCAA.US Republic Bancorp Inc 20260109 0 69.99 70.725 69.5 69.945 30768 69.945 down down correct
RBCN.US Rubicon Technology Inc 20260109 0 2.73 3.1 2.73 2.88 2300 2.88 up up correct
RBKB.US Rhinebeck Bancorp Inc 20260109 0 11.9 11.9 11.9 11.9 2318 11.9
RCAT.US Red Cat Holdings Inc 20260109 0 11.91 12.7 11.54 11.7 15173700 11.7 down down correct
RCEL.US AVITA Medical Inc 20260109 0 3.3 3.41 3.27 3.4 197300 3.4 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260109 0 9.17 9.17 9.17 9.17 0 9.17
RCICX.US Resource Credit Income Fund Class C 20260109 0 9.3 9.3 9.3 9.3 0 9.3
RCIIX.US Resource Credit Income Fund Class I Shar 20260109 0 9.17 9.17 9.17 9.17 0 9.17
RCILX.US RCILX 20260109 0 9.18 9.18 9.18 9.18 0 9.18
RCIWX.US Resource Credit Income Fund Class W Shar 20260109 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260109 0 3.9 4 3.71 3.73 1468835 3.73 down down correct
RCKY.US Rocky Brands Inc 20260109 0 30.73 30.83 30 30.43 37960 30.3256 down down correct
RCMT.US RCM Technologies Inc 20260109 0 20.1 20.2799 19.87 20.08 28502 20.08 down down correct
RCON.US Recon Technology Ltd 20260109 0 1.51 1.54 1.51 1.53 1314 1.53 up up correct
RDCM.US RADCOM Ltd 20260109 0 12.98 13.2 12.83 13.02 29500 13.02 up up correct
RDHL.US RedHill Biopharma Ltd 20260109 0 1.334 1.348 1.25 1.27 75176 1.27 down down correct
RDI.US Reading International Inc 20260109 0 1.12 1.12 1.056 1.08 38831 1.08 down down correct
RDIB.US Reading International Inc 20260109 0 12.8 12.8 11.75 11.75 3848 11.75 down down correct
RDNT.US RadNet Inc 20260109 0 79.67 81.21 77.205 78.2 704104 78.2 down down correct
RDVT.US Red Violet Inc 20260109 0 52.2 53.06 51.865 52.77 66908 52.77 up up correct
RDWR.US Radware Ltd 20260109 0 24.18 24.42 23.775 24.13 142608 24.13 down down correct
REAL.US The RealReal Inc 20260109 0 16.25 16.5 15.67 16.45 2521241 16.45 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260109 0 3.93 4.3199 3.93 4.12 3940559 4.12 up down incorrect
REE.US REE Automotive Ltd. 20260109 0 0.81 0.845 0.76 0.8002 138567 0.8002 down up incorrect
REED.US Reed's Inc 20260109 0 2.34 2.5 2.13 2.15 48000 2.15 down up incorrect
REFR.US Research Frontiers Incorporated 20260109 0 1.27 1.3499 1.2 1.25 85880 1.25 down up incorrect
REG.US Regency Centers Corporation 20260109 0 69.91 70.75 69.51 69.72 1745700 69.0465 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260109 0 802.97 821.11 790.88 796.55 711500 795.593 down down correct
REKR.US Rekor Systems Inc 20260109 0 1.77 1.785 1.66 1.68 3324700 1.68 down down correct
RELI.US Reliance Global Group Inc 20260109 0 0.5515 0.5583 0.51 0.5327 465963 0.5327 down up incorrect
RELIW.US Reliance Global Group Inc 20260109 0 0.0087 0.01 0.007 0.0099 32967 0.0099 up down incorrect
RELL.US Richardson Electronics Ltd 20260109 0 10.3 10.8257 10.19 10.56 73257 10.5015 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20260109 0 13.66 13.88 13.58 13.74 2840570 13.74 up down incorrect
REPL.US Replimune Group Inc 20260109 0 8.28 8.545 7.96 8.03 1146791 8.03 down down correct
RETO.US ReTo Eco 20260109 0 1.99 2.0411 1.66 1.83 67387 1.83 down down correct
REYN.US Reynolds Consumer Products Inc 20260109 0 23.52 23.775 23.41 23.72 765300 23.4859 up up correct
RFIL.US RF Industries Ltd 20260109 0 5.82 6.0199 5.813 5.96 57988 5.96 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260109 0 36.08 50.99 36 45.79 1564700 45.79 up up correct
RGCO.US RGC Resources Inc 20260109 0 20.87 21.0399 20.66 20.71 13562 20.5064 down down correct
RGEN.US Repligen Corporation 20260109 0 167.49 169.56 164.285 166.82 396143 166.82 down down correct
RGLD.US Royal Gold Inc 20260109 0 247.316 248.075 242.3101 245.2 854483 245.2 down down correct
RGNX.US REGENXBIO Inc 20260109 0 15.13 15.6228 14.55 14.59 450923 14.59 down down correct
RGP.US Resources Connection Inc 20260109 0 4.49 4.97 4.45 4.8 672300 4.7136 up up correct
RIBT.US RiceBran Technologies 20260109 0 0.0003 0.0003 0.0003 0.0003 300 0.0003
RICK.US RCI Hospitality Holdings Inc 20260109 0 24.94 25.82 24.51 25.72 79700 25.72 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260109 0 44.96 45.25 40.75 40.84 694346 40.84 down up incorrect
RILY.US B. Riley Financial Inc 20260109 0 6.92 7.63 6.79 7 1706310 7 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260109 0 24.77 24.7793 24.61 24.77 11295 24.4276
RILYN.US B. Riley Financial Inc 20260109 0 22.49 23.16 22.49 22.75 35800 22.3565 up down incorrect
RILYP.US B. Riley Financial Inc 20260109 0 7.05 7.66 6.81 7.14 55500 7.14 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260109 0 15.581 16.21 15.581 16.21 31200 15.85 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260109 0 13.53 14.88 13.53 14.61 133816 14.2922 up up correct
RIOT.US Riot Blockchain Inc 20260109 0 15.5 16.085 15.2 15.32 16439500 15.32 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260109 0 19.945 20.17 19.035 19.22 32467400 19.22 down up incorrect
RKDA.US Arcadia Biosciences Inc 20260109 0 2.72 2.75 2.61 2.75 8700 2.75 up down incorrect
RKLB.US Rocket Lab USA Inc. 20260109 0 84.525 88.43 82.45 84.85 23780400 84.85 up down incorrect
RLAY.US Relay Therapeutics Inc 20260109 0 8.1 8.24 7.92 7.99 1122112 7.99 down up incorrect
RLMD.US Relmada Therapeutics Inc 20260109 0 4.45 4.47 4.25 4.31 282270 4.31 down down correct
RLYB.US Rallybio Corporation Common Stock 20260109 0 0.73 0.73 0.7051 0.7101 5662 5.6808 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260109 0 14.067 14.19 13.95 14.13 14400 13.9793 up up correct
RMBS.US Rambus Inc 20260109 0 92.16 95.35 91.19 93.38 1746376 93.38 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260109 0 1.98 2.0395 1.96 2 32724 2 up up correct
RMNI.US Rimini Street Inc 20260109 0 3.97 3.99 3.85 3.9 372048 3.9 down down correct
RMR.US The RMR Group Inc 20260109 0 16.25 16.47 16.23 16.32 106358 15.8624 up up correct
RMTI.US Rockwell Medical Inc 20260109 0 0.9777 0.99 0.9302 0.9375 159112 0.9375 down down correct
RNA.US Avidity Biosciences Inc 20260109 0 72.33 72.41 72.3 72.37 1122166 72.37 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260109 0 7.78 8.1398 7.59 8.01 23932 8.01 up up correct
RNST.US Renasant Corporation 20260109 0 36.56 36.64 36.04 36.53 764479 36.53 down down correct
RNW.US Renew Energy Global PLC 20260109 0 5.46 5.57 5.405 5.43 630771 5.43 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260109 0 0.007 0.007 0.007 0.007 0 0.007
RNXT.US RenovoRx Inc. Common Stock 20260109 0 1.2 1.25 1.09 1.12 900000 1.12 down up incorrect
ROAD.US Construction Partners Inc 20260109 0 114.27 116.35 111.35 115.03 401922 115.03 up down incorrect
ROCK.US Gibraltar Industries Inc 20260109 0 51.7 53.5 51.7 53.05 371694 53.05 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260109 0 22.06 22.53 21.92 21.98 5260100 21.98 down down correct
ROKU.US Roku Inc 20260109 0 112.28 115 110.3966 111.17 4262158 111.17 down down correct
ROOT.US Root Inc 20260109 0 75.63 78.09 75.63 76.47 241800 76.47 up up correct
ROST.US Ross Stores Inc 20260109 0 189.27 192.255 188.915 191.44 2659420 191.034 up up correct
RPAY.US Repay Holdings Corporation 20260109 0 3.8 3.835 3.695 3.8 300984 3.8
RPD.US Rapid7 Inc 20260109 0 14.23 14.33 13.785 14.09 669218 14.09 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260109 0 3.27 3.27 3.07 3.13 415572 3.13 down down correct
RPRX.US Royalty Pharma plc 20260109 0 40.55 40.98 40.135 40.17 2398001 39.9607 down down correct
RPTX.US Repare Therapeutics Inc 20260109 0 2.56 2.57 2.53 2.54 836166 2.54 down down correct
RRBI.US Red River Bancshares Inc 20260109 0 73.155 73.21 72.04 72.24 19600 72.032 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260109 0 4.14 4.16 4.0092 4.07 129863 4.07 down down correct
RRR.US Red Rock Resorts Inc 20260109 0 63.65 63.995 62.14 62.65 561700 61.7019 down down correct
RSSS.US Research Solutions Inc 20260109 0 2.87 2.94 2.85 2.9 26889 2.9 up up correct
RSVR.US Reservoir Media Inc 20260109 0 7.4 7.4799 7.35 7.38 66495 7.38 down down correct
RSVRW.US Reservoir Media Management Inc 20260109 0 0.294 0.294 0.294 0.294 0 0.294
RUN.US Sunrun Inc 20260109 0 18.55 18.8 17.94 18.09 3650386 18.09 down down correct
RUSHA.US Rush Enterprises Inc 20260109 0 57.98 58.81 57.465 58.68 298402 58.5259 up up correct
RUSHB.US Rush Enterprises Inc 20260109 0 57.85 57.85 56.355 56.98 21655 56.8147 down down correct
RVMD.US Revolution Medicines Inc 20260109 0 120 121.615 109.77 118.64 20793800 118.64 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260109 0 0.3785 0.39 0.3374 0.34 235848 6.8 down down correct
RVSB.US Riverview Bancorp Inc 20260109 0 5.07 5.11 5.015 5.03 46368 5.03 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260109 0 9.22 9.325 9.2 9.3 277295 8.9105 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260109 0 4.78 4.815 4.62 4.66 15381320 4.66 down down correct
RXST.US RxSight Inc. Common Stock 20260109 0 9.62 9.63 8.64 8.84 3430083 8.84 down down correct
RXT.US Rackspace Technology Inc 20260109 0 1.04 1.04 0.9828 1 585209 1 down down correct
RYAAY.US Ryanair Holdings plc 20260109 0 70.63 70.76 69.43 69.76 1043248 69.3005 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260109 0 97.4 103.24 96.7 101.02 813093 101.02 up up correct
RZB.US Reinsurance Group of America Incorporated 20260109 0 24.95 24.9799 24.9112 24.95 14007 24.5958
RZLT.US Rezolute Inc 20260109 0 2.35 2.7 2.25 2.63 5893366 2.63 up down incorrect
SABR.US Sabre Corporation 20260109 0 1.33 1.52 1.31 1.46 8061339 1.46 up down incorrect
SABS.US SAB Biotherapeutics Inc 20260109 0 3.87 3.935 3.61 3.68 411889 3.68 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20260109 0 0.0251 0.0348 0.025 0.0302 7368 0.0302 up down incorrect
SAFT.US Safety Insurance Group Inc 20260109 0 77.23 77.7092 75.63 75.81 66038 74.9116 down down correct
SAIA.US Saia Inc 20260109 0 369.63 376.3 362.17 366.96 435526 366.96 down up incorrect
SALM.US Salem Media Group Inc 20260109 0 0.4251 0.43 0.42 0.424 8100 0.424 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260109 0 15.8799 15.8799 15.38 15.47 28666 15.2453 down down correct
SANA.US Sana Biotechnology Inc 20260109 0 4.57 4.6906 4.43 4.56 2564742 4.56 down down correct
SANM.US Sanmina Corporation 20260109 0 150.64 154.6 148.62 153.41 461936 153.41 up up correct
SANW.US S&W Seed Company 20260109 0 0.1548 0.1548 0.1201 0.1201 2330 0.1201 down down correct
SATS.US EchoStar Corporation 20260109 0 117.69 120.53 117.51 120 7161400 120 up up correct
SAVA.US Cassava Sciences Inc 20260109 0 2.14 2.21 2.1 2.1 555500 2.1 down down correct
SBAC.US SBA Communications Corporation 20260109 0 181.37 182.55 179.89 181.2 938900 179.9739 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260109 0 32.98 33.29 32.62 32.71 458000 32.5039 down down correct
SBET.US Sharplink Gaming Ltd 20260109 0 10.4 10.41 9.79 10.02 5195200 10.02 down down correct
SBFG.US SB Financial Group Inc 20260109 0 21.23 21.28 20.99 21.02 9793 20.8655 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260109 0 15.14 15.255 14.705 14.88 421156 14.6293 down down correct
SBLK.US Star Bulk Carriers Corp 20260109 0 20.73 20.75 19.53 19.64 2285800 19.3329 down up incorrect
SBNY.US Signature Bank 20260109 0 1.1 1.1 0.8 1.1 11700 1.1
SBRA.US Sabra Health Care REIT Inc 20260109 0 19.725 19.82 19.21 19.28 1965017 18.9944 down up incorrect
SBSI.US Southside Bancshares Inc 20260109 0 31.65 31.91 31.39 31.61 80500 31.2641 down up incorrect
SBUX.US Starbucks Corporation 20260109 0 88.35 89.1 86.79 88.88 7593162 88.3105 up up correct
SCHL.US Scholastic Corporation 20260109 0 32.62 33.45 32.2408 33.44 440003 33.2519 up down incorrect
SCKT.US Socket Mobile Inc 20260109 0 1.05 1.06 1.04 1.05 19500 1.05
SCOR.US comScore Inc 20260109 0 7.975 8.435 7.625 8.225 211088 8.225 up up correct
SCPS.US Scopus BioPharma Inc 20260109 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260109 0 40.37 41 40.02 40.78 216321 40.78 up up correct
SCVL.US Shoe Carnival Inc 20260109 0 18.99 19.22 18.0906 19.13 623352 18.98 up up correct
SCYX.US SCYNEXIS Inc 20260109 0 0.654 0.677 0.651 0.6725 289030 0.6725 up up correct
SDGR.US Schrödinger Inc 20260109 0 18.83 18.85 18.265 18.39 1050283 18.39 down down correct
SEAC.US SeaChange International Inc 20260109 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260109 0 7.145 7.31 6.78 7.24 76100 7.24 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20260109 0 0.04 0.06 0.033 0.059 2500 0.059 up down incorrect
SEDG.US SolarEdge Technologies Inc 20260109 0 31.95 33.9 31.135 32.89 4569524 32.89 up down incorrect
SEED.US Origin Agritech Limited 20260109 0 1.13 1.2 1.13 1.16 5400 1.16 up up correct
SEER.US Seer Inc 20260109 0 1.88 1.95 1.85 1.95 266666 1.95 up up correct
SEIC.US SEI Investments Company 20260109 0 87.27 87.94 86.64 86.77 430683 86.77 down down correct
SELF.US Global Self Storage Inc 20260109 0 5.1 5.14 5.09 5.1 25314 5.1
SENEA.US Seneca Foods Corporation 20260109 0 113.28 113.955 111.92 112.55 47717 112.55 down down correct
SENEB.US Seneca Foods Corporation 20260109 0 110.27 110.27 110.27 110.27 100 110.27
SERA.US Sera Prognostics Inc. Class A Common Stock 20260109 0 3.76 3.76 3.61 3.69 129175 3.69 down down correct
SFBC.US Sound Financial Bancorp Inc 20260109 0 43.665 43.7 43.66 43.7 3113 43.4921 up up correct
SFBS.US ServisFirst Bancshares Inc 20260109 0 76.42 76.713 75.03 75.74 205501 75.74 down down correct
SFIX.US Stitch Fix Inc 20260109 0 5.09 5.205 4.825 4.98 2263613 4.98 down down correct
SFM.US Sprouts Farmers Market Inc 20260109 0 77.25 78.62 76.7 77.2 2625976 77.2 down down correct
SFNC.US Simmons First National Corporation 20260109 0 19.56 19.75 19.21 19.3 790000 19.0804 down down correct
SFST.US Southern First Bancshares Inc 20260109 0 53.75 54.1 52.67 52.79 39583 52.79 down down correct
SGA.US Saga Communications Inc 20260109 0 11.13 11.13 10.95 11.06 3146 10.843 down down correct
SGBX.US SG Blocks Inc 20260109 0 1.95 1.99 1.855 1.86 619637 1.86 down down correct
SGC.US Superior Group of Companies Inc 20260109 0 9.95 9.95 9.63 9.86 33862 9.7275 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260109 0 7.53 7.53 7.0501 7.18 187216 7.18 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260109 0 13.75 14.36 12.83 13.51 5560200 13.51 down down correct
SGMO.US Sangamo Therapeutics Inc 20260109 0 0.45 0.46 0.4343 0.443 2840061 0.443 down down correct
SGRP.US SPAR Group Inc 20260109 0 0.873 0.9004 0.8648 0.8875 5607 0.8875 up up correct
SGRY.US Surgery Partners Inc 20260109 0 15.72 16.16 15.425 16.12 1473708 16.12 up up correct
SHBI.US Shore Bancshares Inc 20260109 0 18.13 18.235 17.8 17.86 141991 17.7448 down down correct
SHC.US Sotera Health Company 20260109 0 19.53 19.85 19.04 19.2 5689200 19.2 down down correct
SHEN.US Shenandoah Telecommunications Company 20260109 0 11.62 11.77 11.44 11.56 185407 11.56 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260109 0 9.75 9.75 9.41 9.43 101310 9.43 down up incorrect
SHLS.US Shoals Technologies Group Inc 20260109 0 8.78 8.85 8.455 8.66 3601000 8.66 down down correct
SHO.US PI 20260109 0 19.1931 19.2 19.0862 19.2 4234 19.2 up up correct
SHOO.US Steven Madden Ltd 20260109 0 45.85 46.39 44.49 45.05 982800 44.7763 down down correct
SIBN.US SI 20260109 0 20.93 21.28 20.21 20.44 558559 20.44 down down correct
SIEB.US Siebert Financial Corp 20260109 0 3.47 3.57 3.3 3.3 21010 3.3 down down correct
SIFY.US Sify Technologies Limited 20260109 0 14.42 15.2 13.8 14.99 156400 14.99 up up correct
SIGA.US SIGA Technologies Inc 20260109 0 6.78 6.8225 6.6 6.61 280975 6.61 down down correct
SIGI.US Selective Insurance Group Inc 20260109 0 85.16 86.28 84.15 84.45 302535 84.0362 down up incorrect
SIGIP.US Selective Insurance Group Inc 20260109 0 16.87 16.94 16.82 16.9 4500 16.6184 up down incorrect
SILC.US Silicom Ltd 20260109 0 15.63 16.43 15.01 15.14 18287 15.14 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260109 0 110.63 115 107.42 113.12 728449 112.6893 up up correct
SINT.US Sintx Technologies Inc 20260109 0 3.805 3.828 3.68 3.78 20800 3.78 down down correct
SIRI.US Sirius XM Holdings Inc 20260109 0 21.45 21.98 21.21 21.78 3397500 21.5044 up down incorrect
SISI.US Shineco Inc 20260109 0 0.28 0.28 0.28 0.28 0 0.28
SITM.US SiTime Corporation 20260109 0 335.05 348.565 333 342.2 251900 342.2 up down incorrect
SJ.US Scienjoy Holding Corporation 20260109 0 0.81 0.81 0.7412 0.7959 14275 0.7959 down down correct
SKIN.US The Beauty Health Company 20260109 0 1.57 1.59 1.45 1.46 298955 1.46 down down correct
SKYT.US SkyWater Technology Inc 20260109 0 27.74 29.95 27.3249 29.58 2002973 29.58 up down incorrect
SKYW.US SkyWest Inc 20260109 0 99.35 101.64 98.58 100.67 255367 100.67 up down incorrect
SLAB.US Silicon Laboratories Inc 20260109 0 147 147.29 143.59 146.09 372061 146.09 down up incorrect
SLDB.US Solid Biosciences Inc 20260109 0 5.37 5.497 5.17 5.29 656665 5.29 down down correct
SLGL.US Sol 20260109 0 55.5 59 53.71 58 15600 58 up up correct
SLGN.US Silgan Holdings Inc 20260109 0 41.95 42.8 41.71 42.73 816000 42.73 up up correct
SLM.US SLM Corporation 20260109 0 28.09 28.35 27.59 27.61 1914800 27.4272 down down correct
SLMBP.US SLM Corporation 20260109 0 73.92 73.92 73.46 73.46 1851 72.0659 down down correct
SLN.US Silence Therapeutics plc 20260109 0 5.84 5.9654 5.45 5.52 322010 5.52 down down correct
SLNG.US Stabilis Solutions Inc 20260109 0 4.61 4.62 4.53 4.53 4300 4.53 down down correct
SLNH.US Soluna Holdings Inc 20260109 0 1.73 1.8 1.59 1.66 4907607 1.66 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260109 0 10.5 11 9.99 10.42 12300 10.42 down down correct
SLNO.US Soleno Therapeutics Inc 20260109 0 45.83 45.88 42.605 43 1841305 43 down down correct
SLP.US Simulations Plus Inc 20260109 0 16.87 19.64 16 19.6 916000 19.6 up up correct
SLRC.US SLR Investment Corp 20260109 0 15.51 15.675 15.46 15.49 222823 15.0434 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20260109 0 0.7746 0.84 0.7611 0.8198 305327 0.8198 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260109 0 3.54 3.65 3.23 3.46 17564949 3.46 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260109 0 25.78 25.78 25.78 25.78 100 25.78
SMBC.US Southern Missouri Bancorp Inc 20260109 0 61.17 61.69 60.03 60.1 29892 59.868 down up incorrect
SMBK.US SmartFinancial Inc 20260109 0 37.94 38.5 37.645 37.74 52297 37.6674 down up incorrect
SMCI.US Super Micro Computer Inc 20260109 0 30.03 31.025 29.55 30.16 27159840 30.16 up down incorrect
SMID.US Smith 20260109 0 34.5 36.0628 34.5 35.36 9341 35.36 up up correct
SMIT.US Schmitt Industries Inc 20260109 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMLR.US Semler Scientific Inc. Common Stock 20260109 0 20.94 21 19.2 19.37 396212 19.37 down down correct
SMMT.US Summit Therapeutics Inc 20260109 0 19 20.2 18.98 19.68 2826200 19.68 up up correct
SMPL.US The Simply Good Foods Company 20260109 0 20.67 21.56 20.3 21.4 2616100 21.4 up up correct
SMSI.US Smith Micro Software Inc 20260109 0 0.6 0.6 0.58 0.5801 52090 0.5801 down down correct
SMTC.US Semtech Corporation 20260109 0 73.125 78.4099 71.8501 77.79 1714518 77.79 up up correct
SMTI.US Sanara MedTech Inc 20260109 0 25.12 25.37 24.32 24.35 38000 24.35 down down correct
SNAX.US Stryve Foods Inc 20260109 0 0.003 0.003 0.003 0.003 101 0.003
SNBR.US Sleep Number Corporation 20260109 0 7.37 7.92 7.07 7.9 305975 7.9 up up correct
SNCR.US Synchronoss Technologies Inc 20260109 0 8.68 8.69 8.61 8.68 88300 8.68
SNCY.US Sun Country Airlines Holdings Inc 20260109 0 16 16.3 15.23 15.77 1057367 15.77 down down correct
SND.US Smart Sand Inc 20260109 0 3.86 3.95 3.76 3.89 222804 3.89 up up correct
SNDL.US Sundial Growers Inc 20260109 0 1.67 1.68 1.63 1.66 3065600 1.66 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260109 0 21.38 21.6 20.91 21 1042597 21 down down correct
SNES.US SenesTech Inc 20260109 0 2.3 2.3 2.21 2.22 15730 2.22 down down correct
SNEX.US StoneX Group Inc 20260109 0 102.86 104.04 101.89 103.74 143383 103.74 up up correct
SNFCA.US Security National Financial Corporation 20260109 0 8.58 8.98 8.57 8.85 29453 8.85 up up correct
SNGX.US Soligenix Inc 20260109 0 1.43 1.44 1.35 1.35 147900 1.35 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260109 0 3.76 3.78 3.65 3.65 38600 3.65 down down correct
SNPS.US Synopsys Inc 20260109 0 515.49 528.92 511.099 525.18 2095112 525.18 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260109 0 41.25 42.55 41.2 42.091 4100 42.091 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260109 0 10.66 11.68 10.52 11.615 33086 11.615 up up correct
SNT.US Senstar Technologies Ltd. 20260109 0 4.37 4.45 4.33 4.34 23934 4.34 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260109 0 1.99 2.2 1.99 2.07 7100 2.07 up up correct
SNY.US Sanofi 20260109 0 48.78 49.34 48.78 49.03 7029300 49.03 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260109 0 27.805 28.375 27.23 27.4 43777000 27.4 down down correct
SOHO.US Sotherly Hotels Inc 20260109 0 2.15 2.16 2.148 2.16 148610 2.16 up up correct
SOHOB.US Sotherly Hotels Inc 20260109 0 17.18 17.29 17.18 17.25 4800 17.25 up up correct
SOHON.US Sotherly Hotels Inc 20260109 0 15.35 15.4 15.295 15.327 10200 15.327 down down correct
SOHOO.US Sotherly Hotels Inc 20260109 0 17.57 17.95 17.53 17.65 2600 17.65 up up correct
SOHU.US Sohu.com Limited 20260109 0 16.76 16.9 16.31 16.42 34126 16.42 down down correct
SONM.US Sonim Technologies Inc 20260109 0 3.16 3.405 3.1 3.34 38800 3.34 up down incorrect
SONO.US Sonos Inc 20260109 0 16.81 17 16.535 16.63 1051456 16.63 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260109 0 2.74 2.978 2.5 2.71 1297500 2.71 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260109 0 4.94 5.4 4.78 5.29 309079 5.29 up up correct
SOTK.US Sono 20260109 0 4.28 4.45 4.2601 4.28 79968 4.28
SPCB.US SuperCom Ltd 20260109 0 8.16 8.7 8.1201 8.41 134202 8.41 up up correct
SPFI.US South Plains Financial Inc 20260109 0 39.63 40.15 39.24 39.24 70600 39.0799 down down correct
SPOK.US Spok Holdings Inc 20260109 0 13.19 13.3042 12.93 12.99 168202 12.99 down down correct
SPRB.US Spruce Biosciences Inc 20260109 0 75 80.88 74.2 79.99 32169 79.99 up up correct
SPRO.US Spero Therapeutics Inc 20260109 0 2.57 2.57 2.52 2.55 150689 2.55 down down correct
SPSC.US SPS Commerce Inc 20260109 0 93.28 94.95 91.59 94.49 403441 94.49 up up correct
SPT.US Sprout Social Inc 20260109 0 10.67 10.9 10.5 10.71 650870 10.71 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260109 0 1.38 1.39 1.35 1.37 375617 1.37 down down correct
SPWR.US SunPower Corporation 20260109 0 1.64 1.67 1.6 1.63 651332 1.63 down down correct
SQFT.US Presidio Property Trust Inc 20260109 0 3.63 3.99 3.57 3.95 96359 3.95 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260109 0 14.6 14.775 14.55 14.55 1800 14.55 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260109 0 21.27 21.43 20.68 20.88 1502000 20.88 down down correct
SRAX.US SRAX Inc 20260109 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260109 0 64.5 65.35 63.75 63.76 90504 63.3875 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260109 0 0.0025 0.0037 0.0025 0.0031 22563 0.0031 up up correct
SRPT.US Sarepta Therapeutics Inc 20260109 0 23.67 23.885 23.05 23.83 2039990 23.83 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260109 0 55.61 55.61 55.61 55.61 0 55.61
SRRK.US Scholar Rock Holding Corporation 20260109 0 41.74 43.62 41.73 42.18 948135 42.18 up up correct
SRTS.US Sensus Healthcare Inc 20260109 0 4.43 4.87 4.43 4.76 108296 4.76 up up correct
SRZN.US Surrozen Inc. Common Stock 20260109 0 19.73 20.49 18.42 18.49 84835 18.49 down down correct
SSB.US South State Corporation 20260109 0 98.7 99.23 97.59 97.69 706200 97.1399 down down correct
SSBI.US Summit State Bank 20260109 0 12.0375 12.47 12.0375 12.47 16686 12.47 up up correct
SSKN.US STRATA Skin Sciences Inc 20260109 0 1.31 1.34 1.3 1.31 23800 1.31
SSNC.US SS&C Technologies Holdings Inc 20260109 0 88.59 89.3 86.97 87.04 1351000 86.7279 down down correct
SSP.US The E.W. Scripps Company 20260109 0 3.68 3.7199 3.575 3.65 456204 3.65 down down correct
SSRM.US SSR Mining Inc 20260109 0 22.12 22.56 21.87 22.01 1822014 22.01 down down correct
SSSS.US SuRo Capital Corp 20260109 0 9.41 9.56 9.3501 9.45 137656 9.45 up up correct
SSTI.US ShotSpotter Inc 20260109 0 8.95 9.11 8.675 9 145811 9 up up correct
SSYS.US Stratasys Ltd 20260109 0 10.44 10.515 10.17 10.32 645822 10.32 down down correct
STAA.US STAAR Surgical Company 20260109 0 23.21 23.25 21.95 22.12 1897202 22.12 down down correct
STAB.US Statera Biopharma Inc 20260109 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260109 0 40.4 40.67 39.855 39.92 130455 39.5926 down down correct
STEP.US StepStone Group Inc 20260109 0 71.61 73.23 70.995 72.12 1094300 71.6902 up up correct
STGW.US MDC Partners Inc 20260109 0 4.9 5.59 4.9 5.25 4554845 5.25 up down incorrect
STIM.US Neuronetics Inc 20260109 0 1.98 2.125 1.91 2.07 2640161 2.07 up up correct
STKL.US SunOpta Inc 20260109 0 3.73 3.78 3.6 3.72 570346 3.72 down down correct
STKS.US The ONE Group Hospitality Inc 20260109 0 2.04 2.0861 2.02 2.04 39635 2.04
STLD.US Steel Dynamics Inc 20260109 0 170.34 172.43 168 169.27 1153219 169.27 down down correct
STNE.US StoneCo Ltd 20260109 0 14.65 15.08 14.65 14.89 5288930 14.89 up up correct
STOK.US Stoke Therapeutics Inc 20260109 0 33.91 34.336 32.46 32.85 674200 32.85 down down correct
STRA.US Strategic Education Inc 20260109 0 83.26 84.49 82.66 83.32 136700 82.7137 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260109 0 100.11 100.15 100 100.03 1169100 97.2433 down down correct
STRL.US Sterling Construction Company Inc 20260109 0 300.03 313 297.5 308.13 521830 308.13 up up correct
STRO.US Sutro Biopharma Inc 20260109 0 11.93 13.2986 11.88 12.23 204679 12.23 up up correct
STRR.US Star Equity Holdings Inc 20260109 0 10.92 10.92 10.68 10.72 4600 10.72 down down correct
STRRP.US Star Equity Holdings Inc 20260109 0 9.265 9.283 9.265 9.275 600 9.0499 up up correct
STRS.US Stratus Properties Inc 20260109 0 25.831 26.27 25.32 25.33 8313 25.33 down down correct
STRT.US Strattec Security Corporation 20260109 0 77.22 77.98 75.595 77.76 37657 77.76 up up correct
STTK.US Shattuck Labs Inc 20260109 0 4.67 4.88 4.65 4.75 1751200 4.75 up up correct
STX.US Seagate Technology Holdings plc 20260109 0 284.67 305.44 280.67 304.01 3187101 304.01 up up correct
SUNS.US SLR Senior Investment Corp 20260109 0 9.36 9.49 9.3 9.37 81200 9.37 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260109 0 52 52.385 50.45 51.11 1220251 51.11 down down correct
SURG.US SurgePays Inc. Common Stock 20260109 0 1.66 1.96 1.65 1.94 249900 1.94 up up correct
SVA.US Sinovac Biotech Ltd 20260109 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260109 0 2.09 2.16 2.08 2.15 2518299 2.1395 up up correct
SVRA.US Savara Inc 20260109 0 5.8 5.96 5.72 5.81 1139974 5.81 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260109 0 0.05 0.05 0.05 0.05 0 0.05
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260109 0 1.9 2.13 1.8641 1.91 80103 1.91 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260109 0 0.0695 0.0698 0.06 0.06 2770 0.06 down down correct
SWBI.US Smith & Wesson Brands Inc 20260109 0 10.66 10.88 10.51 10.78 1188900 10.78 up up correct
SWIM.US Latham Group Inc 20260109 0 6.3 6.555 6.19 6.53 1145427 6.53 up up correct
SWKH.US SWK Holdings Corporation 20260109 0 17.38 17.48 17.37 17.39 3400 17.39 up up correct
SWKS.US Skyworks Solutions Inc 20260109 0 61.07 61.68 59.965 60.17 4065831 59.4554 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260109 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260109 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260109 0 1.44 1.46 0.142 0.151 753589 22.65 down up incorrect
SY.US So 20260109 0 2.63 2.68 2.59 2.64 213216 2.64 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260109 0 67.77 68.85 66.51 66.7 110958 66.7 down up incorrect
SYBX.US Synlogic Inc 20260109 0 1.19 1.2 1.14 1.14 24013 1.14 down up incorrect
SYNA.US Synaptics Incorporated 20260109 0 82.25 83.8 81.905 82.07 524808 82.07 down down correct
SYPR.US Sypris Solutions Inc 20260109 0 2.69 2.74 2.5 2.55 117934 2.55 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260109 0 0.0002 0.0008 0.0002 0.0002 9053 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260109 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260109 0 10.141 10.15 10.14 10.15 10600 10.15 up up correct
TACT.US TransAct Technologies Incorporated 20260109 0 4.09 4.32 3.92 4.09 162948 4.09
TAIT.US Taitron Components Incorporated 20260109 0 1.27 1.28 1.26 1.28 9025 1.2486 up up correct
TAKMX.US TAKMX 20260109 0 8.32 8.32 8.32 8.32 0 8.32
TALK.US Talkspace Inc 20260109 0 4.06 4.14 3.94 4.02 1582381 4.02 down down correct
TALKW.US Talkspace Inc 20260109 0 0.0343 0.0399 0.0275 0.0397 74518 0.0397 up up correct
TANH.US Tantech Holdings Ltd 20260109 0 1.04 1.04 0.99 1.02 23869 1.02 down down correct
TAOP.US Taoping Inc 20260109 0 1.33 1.35 1.29 1.34 17200 1.34 up up correct
TARA.US Protara Therapeutics Inc 20260109 0 5.71 6 5.695 5.75 655204 5.75 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260109 0 79 80.035 76.615 76.87 451900 76.87 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260109 0 11.86 11.98 11.64 11.87 164279 11.87 up down incorrect
TATT.US TAT Technologies Ltd 20260109 0 51.51 52.99 50.52 51.24 281900 51.24 down up incorrect
TAYD.US Taylor Devices Inc 20260109 0 68.42 68.43 67.69 68.21 12000 68.21 down down correct
TBBK.US The Bancorp Inc 20260109 0 71.02 71.71 69.5 69.81 459658 69.81 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260109 0 4.26 4.3 4.205 4.26 1196240 4.26
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260109 0 20.41 20.41 20.235 20.305 55900 20.1113 down down correct
TBLT.US ToughBuilt Industries Inc 20260109 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260109 0 19.02 19.2799 18.8901 19.04 250302 19.04 up down incorrect
TC.US TuanChe ADR 20260109 0 7.64 8.04 7.64 8.04 3300 8.04 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260109 0 97.2 98.31 95.93 97.195 458049 97.195 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260109 0 20.31 20.4 20.2 20.37 20000 20.043 up up correct
TCBK.US TriCo Bancshares 20260109 0 48.9 49.16 48.24 48.26 63645 47.8999 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260109 0 17.05 17.16 17 17.16 700 17.108 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260109 0 38.72 38.98 37.99 38.19 45092 38.19 down down correct
TCCO.US Technical Communications Corporation 20260109 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260109 0 30.65 30.92 29.84 30.24 227709 30.24 down down correct
TCOM.US Trip.com Group Limited 20260109 0 76.75 76.81 75.52 75.66 907109 75.66 down down correct
TCPC.US BlackRock TCP Capital Corp 20260109 0 5.58 5.63 5.5446 5.58 492912 5.58
TCRX.US Tscan Therapeutics Inc 20260109 0 1.19 1.2654 1.18 1.21 790084 1.21 up up correct
TCX.US Tucows Inc 20260109 0 24.94 24.94 23.15 23.5 10878 23.5 down down correct
TDAC.US Trident Acquisitions Corp 20260109 0 10.48 10.48 10.48 10.48 0 10.48
TDACU.US Trident Acquisitions Corp 20260109 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260109 0 19.61 19.85 19.61 19.82 29687 19.82 up up correct
TDUP.US ThredUp Inc 20260109 0 5.9 6.15 5.88 6 1751481 6 up up correct
TEAM.US Atlassian Corporation Plc 20260109 0 150 150.8383 143.11 146.42 3705518 146.42 down down correct
TECH.US Bio 20260109 0 65.35 66.95 64.945 65.7 2466613 65.6117 up up correct
TECTP.US Tectonic Financial Inc 20260109 0 10.3 10.3 10.13 10.25 17900 9.973 down down correct
TELA.US TELA Bio Inc 20260109 0 1.1 1.12 1.07 1.09 28601 1.09 down down correct
TENB.US Tenable Holdings Inc 20260109 0 23.6 23.77 23.22 23.27 1660396 23.27 down down correct
TENX.US Tenax Therapeutics Inc 20260109 0 13.14 13.8 12.78 13.3 300504 13.3 up up correct
TER.US Teradyne Inc 20260109 0 215.74 219.42 215.66 217.26 2569900 217.1692 up up correct
TERN.US Terns Pharmaceuticals Inc 20260109 0 37.83 38.3499 35 35.48 3504306 35.48 down down correct
TFC.US PR 20260109 0 19.54 19.55 19.4197 19.55 89036 19.2519 up down incorrect
TFSL.US TFS Financial Corporation 20260109 0 13.86 14 13.815 13.91 465697 13.6245 up down incorrect
TGLS.US Tecnoglass Inc 20260109 0 51.79 54.2 51.34 53.73 406300 53.73 up up correct
TGTX.US TG Therapeutics Inc 20260109 0 30.7 30.9 28.21 28.47 3255187 28.47 down down correct
TH.US Target Hospitality Corp 20260109 0 8 8.41 7.94 8.28 486674 8.28 up up correct
THFF.US First Financial Corporation 20260109 0 62.65 62.84 61.54 61.68 33687 61.68 down down correct
THRM.US Gentherm Incorporated 20260109 0 39.16 39.48 37.945 38.74 153651 38.74 down down correct
THRY.US Thryv Holdings Inc 20260109 0 5.78 5.82 5.43 5.52 682700 5.52 down down correct
TIGO.US Millicom International Cellular S.A 20260109 0 51.3 51.3 49.8 50.15 1074800 50.15 down down correct
TIGR.US UP Fintech Holding Limited 20260109 0 10.03 10.06 9.6 9.72 2623925 9.72 down down correct
TIL.US Instil Bio Inc 20260109 0 7.31 7.4236 6.94 7.13 264194 7.13 down down correct
TILE.US Interface Inc 20260109 0 29.68 30.15 29.41 30.06 282780 30.06 up up correct
TIPT.US Tiptree Inc 20260109 0 17.81 17.92 17.675 17.72 163629 17.72 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20260109 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20260109 0 0.4488 0.5117 0.4 0.4749 296065 0.4749 up up correct
TITN.US Titan Machinery Inc 20260109 0 16.3 16.59 16.01 16.31 128755 16.31 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260109 0 1.47 1.49 1.34 1.35 162100 1.35 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260109 0 4.03 4.2 3.85 4.19 238972 4.19 up up correct
TLF.US Tandy Leather Factory Inc 20260109 0 2.78 2.85 2.76 2.78 7994 1.6054
TLIS.US Talis Biomedical Corporation 20260109 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260109 0 10.05 10.0999 9.12 9.18 16942500 9.18 down down correct
TLS.US Telos Corporation 20260109 0 5.3 5.375 5.14 5.29 764618 5.29 down down correct
TLSA.US Tiziana Life Sciences PLC 20260109 0 1.5 1.52 1.43 1.43 288400 1.43 down down correct
TMC.US TMC the metals company Inc 20260109 0 7.3 7.33 6.89 7 6075582 7 down down correct
TMCI.US Treace Medical Concepts Inc 20260109 0 2.99 3 2.76 2.9 665402 2.9 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260109 0 1.43 1.46 1.33 1.36 287600 1.36 down down correct
TMDX.US TransMedics Group Inc 20260109 0 138.01 139.215 134 137.07 364300 137.07 down down correct
TMUS.US T 20260109 0 196.48 202.05 196.4 200.56 3829900 199.6002 up up correct
TNDM.US Tandem Diabetes Care Inc 20260109 0 23.03 23.105 20.285 21.7 2399863 21.7 down down correct
TNGX.US Bctg Acquisition Corp 20260109 0 11.3 11.85 10.93 11.75 5494450 11.75 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260109 0 15.25 15.69 15.15 15.48 223800 15.48 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260109 0 0.769 0.792 0.7511 0.7646 3117490 0.7646 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260109 0 4.345 4.485 4.165 4.18 1450442 4.18 down down correct
TOIIW.US The Oncology Institute Inc 20260109 0 0.1684 0.1899 0.1525 0.1625 7918 0.1625 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260109 0 0.79 0.8 0.7701 0.7921 10697 0.7921 up up correct
TOPS.US Top Ships Inc 20260109 0 5.42 5.65 5.06 5.38 16100 5.38 down down correct
TOUR.US Tuniu Corporation 20260109 0 0.7 0.75 0.7 0.7 104279 0.7
TOWN.US TowneBank 20260109 0 35.25 35.51 34.59 34.74 270635 34.74 down down correct
TPST.US Tempest Therapeutics Inc 20260109 0 2.94 2.98 2.88 2.89 37014 2.89 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260109 0 10.62 10.7 9.99 10.02 101589 10.02 down up incorrect
TREE.US LendingTree Inc 20260109 0 58.9 64.4 57.7775 62.91 606838 62.91 up down incorrect
TRIB.US Trinity Biotech plc 20260109 0 0.74 0.76 0.72 0.73 300100 0.73 down down correct
TRIL.US Trillium Therapeutics Inc 20260109 0 20.05 20.26 20.05 20.244 800 20.244 up up correct
TRIN.US Trinity Capital Inc 20260109 0 15.82 15.87 15.715 15.81 933100 15.295 down down correct
TRIP.US TripAdvisor Inc 20260109 0 14.85 15.04 14.5 14.8 2478365 14.8 down down correct
TRMB.US Trimble Inc 20260109 0 79.56 80.82 79.56 80.61 1163548 80.61 up down incorrect
TRMD.US TORM plc 20260109 0 22.73 22.735 22.28 22.47 577200 21.8924 down up incorrect
TRMK.US Trustmark Corporation 20260109 0 40.35 40.77 40.04 40.09 192442 39.8647 down up incorrect
TRNS.US Transcat Inc 20260109 0 63.24 66.645 62.0001 65.36 110722 65.36 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260109 0 1.74 1.745 1.64 1.71 1077800 1.71 down down correct
TROO.US TROOPS Inc 20260109 0 4.42 4.82 4.15 4.65 697100 4.65 up up correct
TROW.US T. Rowe Price Group Inc 20260109 0 108.8 109.455 107.28 107.31 2065065 107.31 down down correct
TRS.US TriMas Corporation 20260109 0 35 35.51 34.79 35.07 634100 35.0331 up up correct
TRST.US TrustCo Bank Corp NY 20260109 0 42.31 42.4 41.58 41.69 64576 41.3304 down down correct
TRTN.US PE 20260109 0 19.72 19.748 19.66 19.748 1613 19.4014 up up correct
TRUE.US TrueCar Inc 20260109 0 2.17 2.219 2.17 2.19 685151 2.19 up up correct
TRUP.US Trupanion Inc 20260109 0 35.98 36.535 35.39 35.96 225094 35.96 down down correct
TRVG.US trivago N.V 20260109 0 2.915 2.927 2.9 2.905 16747 2.905 down down correct
TRVI.US Trevi Therapeutics Inc 20260109 0 11.31 11.64 11.12 11.18 1371925 11.18 down down correct
TRVN.US Trevena Inc 20260109 0 0.012 0.012 0.012 0.012 1500 0.012
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260109 0 30.42 32.95 30.42 32.47 152002 32.47 up up correct
TSBK.US Timberland Bancorp Inc 20260109 0 36.45 36.45 35.81 35.85 8896 35.5857 down down correct
TSCO.US Tractor Supply Company 20260109 0 51.48 52.14 50.98 51.51 8855700 51.2806 up down incorrect
TSEM.US Tower Semiconductor Ltd 20260109 0 119.375 120.68 115 120.03 1510249 120.03 up up correct
TSHA.US Taysha Gene Therapies Inc 20260109 0 5.14 5.19 4.92 4.98 3016800 4.98 down down correct
TSLA.US Tesla Inc 20260109 0 435.95 449.05 430.39 445.01 67331500 445.01 up up correct
TTD.US The Trade Desk Inc 20260109 0 37.54 37.65 36.63 37.29 10244810 37.29 down up incorrect
TTEC.US TTEC Holdings Inc 20260109 0 3.61 3.616 3.48 3.52 127376 3.52 down down correct
TTEK.US Tetra Tech Inc 20260109 0 35.45 36.38 35.39 36.33 1927800 36.2716 up up correct
TTGT.US TechTarget Inc 20260109 0 5.47 5.49 5.34 5.41 195400 5.41 down down correct
TTMI.US TTM Technologies Inc 20260109 0 67.3 75.055 67.14 73.88 2494330 73.88 up up correct
TTOO.US T2 Biosystems Inc 20260109 0 0.002 0.003 0.002 0.003 137300 0.003 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260109 0 3.575 4.19 3.5 3.6399 88512 3.6399 up up correct
TTWO.US Take 20260109 0 252.71 254.8 249.34 250.71 1013642 250.71 down down correct
TUSK.US Mammoth Energy Services Inc 20260109 0 1.99 2.22 1.95 2.11 508990 2.11 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260109 0 11.12 11.12 11.12 11.12 0 11.12
TVACW.US Thayer Ventures Acquisition Corporation 20260109 0 0.8524 0.8524 0.6757 0.6921 38200 0.6921 down down correct
TVTX.US Travere Therapeutics Inc 20260109 0 35.44 36.07 33.92 34.58 2881200 34.58 down down correct
TW.US Tradeweb Markets Inc 20260109 0 105.15 106.32 103.8 103.86 1320400 103.742 down up incorrect
TWIN.US Twin Disc Incorporated 20260109 0 17.33 17.49 17.05 17.48 28286 17.4413 up up correct
TWST.US Twist Bioscience Corporation 20260109 0 35.21 35.805 34.86 35.32 863692 35.32 up up correct
TXG.US 10x Genomics Inc 20260109 0 19.39 20.72 19.265 20.46 4061300 20.46 up up correct
TXMD.US TherapeuticsMD Inc 20260109 0 2.06 2.19 2.01 2.16 127600 2.16 up up correct
TXN.US Texas Instruments Incorporated 20260109 0 188.8 191.4 187.51 190.31 6018300 189.0759 up up correct
TXRH.US Texas Roadhouse Inc 20260109 0 180 183.4 180 183.15 719376 183.15 up up correct
TYRA.US Tyra Biosciences Inc 20260109 0 30.7 30.7 29.03 29.31 548510 29.31 down down correct
TZOO.US Travelzoo 20260109 0 6.72 6.826 6.48 6.6 169522 6.6 down down correct
UAL.US United Airlines Holdings Inc 20260109 0 117 118.65 114.37 117.32 3757800 117.32 up up correct
UBCP.US United Bancorp Inc 20260109 0 14.635 14.6944 14.6 14.6944 1448 14.3502 up up correct
UBFO.US United Security Bancshares 20260109 0 10.18 10.2 10 10.03 17997 10.03 down down correct
UBOH.US United Bancshares Inc 20260109 0 44.7446 44.7446 44.01 44.02 3067 44.02 down down correct
UBSI.US United Bankshares Inc 20260109 0 40.65 40.9 40.35 40.64 2469800 40.2467 down down correct
UCL.US uCloudlink Group Inc 20260109 0 1.7 1.725 1.7 1.71 1277 1.71 up up correct
UCTT.US Ultra Clean Holdings Inc 20260109 0 32.95 34.38 32.85 34.21 1089149 34.21 up up correct
UDMY.US Udemy Inc. Common Stock 20260109 0 5.83 5.88 5.65 5.78 1245074 5.78 down down correct
UEIC.US Universal Electronics Inc 20260109 0 3.614 3.6284 3.54 3.59 59653 3.59 down down correct
UFCS.US United Fire Group Inc 20260109 0 35.96 36.24 34.9797 35.49 87076 35.3034 down down correct
UFPI.US UFP Industries Inc 20260109 0 98.38 103.18 98.3 103.09 706300 102.7294 up up correct
UFPT.US UFP Technologies Inc 20260109 0 255.42 259.6675 250.32 257.51 113283 257.51 up up correct
UG.US United 20260109 0 6.2459 6.3525 6.19 6.246 7222 6.0276 up up correct
UGRO.US urban 20260109 0 0.29 0.303 0.28 0.285 11608 7.125 down down correct
UHAL.US AMERCO 20260109 0 54.44 54.99 54 54.8 130700 54.8 up up correct
UK.US Ucommune International Ltd 20260109 0 0.8423 0.8423 0.7847 0.7847 55767 0.7847 down down correct
ULBI.US Ultralife Corporation 20260109 0 6.18 6.23 5.8712 5.88 38558 5.88 down down correct
ULCC.US Frontier Group Holdings Inc 20260109 0 4.91 5.31 4.86 5.3 3928237 5.3 up down incorrect
ULH.US Universal Logistics Holdings Inc 20260109 0 16.87 17.43 16.35 17.09 32078 17.09 up down incorrect
ULTA.US Ulta Beauty Inc 20260109 0 657.3 675.65 657 666.18 659800 666.18 up down incorrect
UMBF.US UMB Financial Corporation 20260109 0 123.19 123.98 120.9 121.54 615800 121.0814 down down correct
UNB.US Union Bankshares Inc 20260109 0 24.48 24.63 24.3 24.6 10800 24.2455 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260109 0 6.13 6.35 6 6.18 390200 6.18 up up correct
UNIT.US Uniti Group Inc 20260109 0 7.28 7.56 7.245 7.52 2159880 7.52 up up correct
UNTY.US Unity Bancorp Inc 20260109 0 53.34 53.6 52.61 52.78 24659 52.6181 down down correct
UONE.US Urban One Inc 20260109 0 1.08 1.19 1.08 1.14 2420 11.4 up up correct
UONEK.US Urban One Inc 20260109 0 0.8 1.07 0.795 0.928 7993 9.28 up up correct
UPC.US Universe Pharmaceuticals INC 20260109 0 4.3 4.35 4.2 4.31 23304 4.31 up up correct
UPLD.US Upland Software Inc 20260109 0 1.51 1.5604 1.39 1.48 269753 1.48 down down correct
UPST.US Upstart Holdings Inc 20260109 0 51.24 51.28 48.86 49.12 2247300 49.12 down up incorrect
UPWK.US Upwork Inc 20260109 0 20.5 20.6599 19.33 20.05 3865039 20.05 down up incorrect
URBN.US Urban Outfitters Inc 20260109 0 82.25 83.25 79.13 81.56 2140300 81.56 down up incorrect
URGN.US UroGen Pharma Ltd 20260109 0 23.59 24.1 21.18 21.25 852063 21.25 down up incorrect
UROY.US Uranium Royalty Corp 20260109 0 4.02 4.25 3.98 4.02 3732111 4.02
USAU.US U.S. Gold Corp 20260109 0 20.82 20.91 19.64 19.65 282900 19.65 down up incorrect
USCB.US US Century Bank 20260109 0 19.49 19.9399 19.22 19.23 23281 19.1082 down up incorrect
USEG.US U.S. Energy Corp 20260109 0 1.05 1.0699 1.02 1.03 630373 1.03 down up incorrect
USIO.US Usio Inc 20260109 0 1.37 1.3999 1.3567 1.38 44811 1.38 up up correct
USLM.US United States Lime & Minerals Inc 20260109 0 127.71 130.76 126.15 130.44 67200 130.3672 up up correct
USQIX.US USQ Core Real Estate Fund 20260109 0 21.14 21.14 21.14 21.14 0 16.2563
UTHR.US United Therapeutics Corporation 20260109 0 492.13 493.27 482.33 483.23 410507 483.23 down down correct
UTMD.US Utah Medical Products Inc 20260109 0 59.13 60.57 58.855 59.9 18321 59.9 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260109 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
UTSI.US UTStarcom Holdings Corp 20260109 0 2.34 2.53 2.28 2.45 8800 2.45 up up correct
UVSP.US Univest Financial Corporation 20260109 0 33.58 33.58 32.715 32.87 158699 32.6627 down down correct
UXIN.US Uxin Limited 20260109 0 3.63 3.85 3.625 3.73 252023 3.73 up up correct
VABK.US Virginia National Bankshares Corporation 20260109 0 40.24 40.24 39.77 40.18 4297 39.8235 down down correct
VALN.US Valneva SE 20260109 0 9.96 9.96 9.7808 9.87 7504 9.87 down down correct
VALU.US Value Line Inc 20260109 0 37.28 37.35 37.12 37.35 1466 37.0326 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260109 0 0.01 0.01 0.01 0.01 264 0.01
VBNK.US VersaBank Common Shares 20260109 0 14.9899 15.5836 14.9899 15.02 97430 15.02 up up correct
VC.US Visteon Corporation 20260109 0 104.15 105.47 101.68 101.89 465600 101.4906 down down correct
VCEL.US Vericel Corporation 20260109 0 40.98 41.5 38.47 38.56 787698 38.56 down down correct
VCNX.US Vaccinex Inc 20260109 0 1.34 1.35 1 1 2900 1 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20260109 0 28.56 28.56 28.56 28.56 0 28.2393
VCTR.US Victory Capital Holdings Inc 20260109 0 67.98 68.965 67.67 68.71 233800 68.219 up down incorrect
VCYT.US Veracyte Inc 20260109 0 43.78 44.34 41.96 42.04 1208103 42.04 down up incorrect
VECO.US Veeco Instruments Inc 20260109 0 31.78 33.54 31.74 33.11 751526 33.11 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260109 0 2 2 1.92 1.96 76900 1.96 down down correct
VELO.US Velocity Acquisition Corp 20260109 0 20.61 21.65 18.8 20.1 1289200 20.1 down down correct
VEON.US VEON Ltd 20260109 0 51.78 52.75 51.6 52.04 50100 52.04 up up correct
VERA.US Vera Therapeutics Inc 20260109 0 48.6 49.28 47.75 48.71 816973 48.71 up up correct
VERB.US Verb Technology Company Inc 20260109 0 3.08 3.08 2.86 3 747605 3 down down correct
VERI.US Veritone Inc 20260109 0 4.85 4.86 4.67 4.69 1678194 4.69 down down correct
VERO.US Venus Concept Inc 20260109 0 1.53 1.6 1.49 1.56 153600 1.56 up up correct
VERU.US Veru Inc 20260109 0 2.35 2.465 2.33 2.39 104504 2.39 up up correct
VERX.US Vertex Inc 20260109 0 20.04 20.365 19.8 19.96 1143400 19.96 down down correct
VFF.US Village Farms International Inc 20260109 0 3.61 3.61 3.43 3.43 1278705 3.43 down down correct
VFLEX.US VFLEX 20260109 0 27.56 27.56 27.56 27.56 0 27.2396
VG.US Vonage Holdings Corp 20260109 0 7.56 7.6 7.17 7.23 11943000 7.23 down down correct
VIA.US Via Renewables Inc 20260109 0 25.91 26.73 25.01 25.54 466900 25.54 down down correct
VIASP.US Via Renewables Inc 20260109 0 25.3 25.42 25.3 25.42 2200 25.42 up up correct
VIAV.US Viavi Solutions Inc 20260109 0 17.08 17.79 17.02 17.78 4413760 17.78 up up correct
VICR.US Vicor Corporation 20260109 0 138 144.15 137.2 142.31 530906 142.31 up up correct
VINP.US Vinci Partners Investments Ltd 20260109 0 13.29 13.5999 13.22 13.22 16629 13.22 down down correct
VIOT.US Viomi Technology Co. Ltd 20260109 0 1.59 1.63 1.53 1.56 342215 1.56 down down correct
VIR.US Vir Biotechnology Inc 20260109 0 6.012 6.09 5.795 5.85 1317026 5.85 down down correct
VIRC.US Virco Mfg. Corporation 20260109 0 6.49 6.64 6.49 6.6 26672 6.6 up up correct
VIRT.US Virtu Financial Inc 20260109 0 32.71 33.24 32.4901 33.14 794816 32.9494 up up correct
VISL.US Vislink Technologies Inc 20260109 0 1.74 1.97 1.64 1.73 5200 1.73 down down correct
VITL.US Vital Farms Inc 20260109 0 30.08 30.965 29.62 30.9 887300 30.9 up up correct
VIVE.US Viveve Medical Inc 20260109 0 0.0002 0.0002 0.0002 0.0002 2450 0.0002
VKTX.US Viking Therapeutics Inc 20260109 0 32.35 32.94 31.79 31.99 2876223 31.99 down up incorrect
VLGEA.US Village Super Market Inc 20260109 0 34.1 34.74 33.76 34.16 47830 34.16 up up correct
VLN.US WT 20260109 0 0.116 0.13 0.04 0.1001 517580 0.1001 down down correct
VLY.US Valley National Bancorp 20260109 0 12.31 12.45 11.98 12 8265300 11.8887 down down correct
VLYPO.US Valley National Bancorp 20260109 0 25.2 25.28 25.06 25.28 4654 24.8055 up up correct
VLYPP.US Valley National Bancorp 20260109 0 25.28 25.33 25.21 25.3 3839 24.8091 up up correct
VMAR.US Vision Marine Technologies Inc 20260109 0 0.192 0.213 0.192 0.195 87835 7.8 up up correct
VMD.US Viemed Healthcare Inc 20260109 0 7.23 7.32 7.15 7.24 102700 7.24 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260109 0 7.31 7.53 7.26 7.33 1263488 7.33 up up correct
VNET.US 21Vianet Group Inc 20260109 0 10.53 10.99 10.34 10.42 4624800 10.42 down down correct
VNO.US PO 20260109 0 14.51 14.6699 14.51 14.6699 10800 14.6699 up up correct
VNOM.US Viper Energy Partners LP 20260109 0 36.35 36.99 36.3 36.54 1541480 36.1145 up up correct
VOD.US Vodafone Group Plc 20260109 0 13.69 13.74 13.48 13.5 3618600 13.5 down down correct
VOR.US Vor Biopharma Inc 20260109 0 13.2 13.85 12.905 13.52 984600 13.52 up up correct
VRA.US Vera Bradley Inc 20260109 0 3.15 3.1999 2.95 3.07 467098 3.07 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20260109 0 1.18 1.18 1.085 1.1 220400 1.1 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260109 0 8.13 8.15 7.83 7.945 158011 7.945 down up incorrect
VRDN.US Viridian Therapeutics Inc 20260109 0 30.87 31.89 30.6 31.75 1701600 31.75 up down incorrect
VREX.US Varex Imaging Corporation 20260109 0 13.33 13.75 13.1015 13.43 367982 13.43 up down incorrect
VRM.US Vroom Inc 20260109 0 18.08 19.725 18.08 18.43 1400 18.43 up up correct
VRME.US VerifyMe Inc 20260109 0 1.03 1.0987 0.98 0.98 734700 0.98 down down correct
VRNS.US Varonis Systems Inc 20260109 0 35.8 35.893 34.95 35.25 1092000 35.25 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260109 0 0.011 0.011 0.011 0.011 700 0.011
VRRM.US Verra Mobility Corporation 20260109 0 23.16 23.405 23.05 23.18 844900 23.18 up down incorrect
VRSK.US Verisk Analytics Inc 20260109 0 222.85 226.39 221.3 224.87 969800 224.3023 up down incorrect
VRSN.US VeriSign Inc 20260109 0 247.02 250.21 246.45 248.94 373009 248.0174 up down incorrect
VRTS.US Virtus Investment Partners Inc 20260109 0 172.69 175.58 172.1 173.74 94144 171.2267 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260109 0 467.73 475.33 463.39 463.86 1700271 463.86 down down correct
VS.US Versus Systems Inc 20260109 0 1.275 1.3124 1.25 1.275 25500 1.275
VSAT.US Viasat Inc 20260109 0 38.59 40.92 38.51 40.81 1329100 40.81 up up correct
VSEC.US VSE Corporation 20260109 0 201.99 204.4 200.05 201.4 420664 201.3036 down down correct
VSSYW.US Versus Systems Inc 20260109 0 0.026 0.026 0.026 0.026 1900 0.026
VSTA.US Vasta Platform Limited 20260109 0 4.81 5.02 4.7501 5.02 16221 5.02 up up correct
VSTM.US Verastem Inc 20260109 0 8.12 8.35 7.74 7.79 2173600 7.79 down down correct
VTGN.US VistaGen Therapeutics Inc 20260109 0 0.71 0.71 0.66 0.66 1729100 0.66 down down correct
VTRS.US Viatris Inc 20260109 0 12.63 12.79 12.58 12.76 10167800 12.6519 up down incorrect
VTSI.US VirTra Inc 20260109 0 4.6101 4.98 4.6101 4.96 86414 4.96 up down incorrect
VTVT.US vTv Therapeutics Inc 20260109 0 41.44 41.44 33.69 35.575 30200 35.575 down up incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20260109 0 13.83 13.83 13.78 13.81 13026330 13.81 down up incorrect
VUZI.US Vuzix Corporation 20260109 0 3.42 3.5 3.22 3.31 1732578 3.31 down down correct
VVOS.US Vivos Therapeutics Inc 20260109 0 2.26 2.336 2.03 2.06 154300 2.06 down down correct
VVPR.US VivoPower International PLC 20260109 0 2.63 2.72 2.49 2.54 226100 2.54 down down correct
VXRT.US Vaxart Inc 20260109 0 0.49 0.69 0.47 0.68 4599300 0.68 up down incorrect
VYGR.US Voyager Therapeutics Inc 20260109 0 4.12 4.12 3.96 4.02 359900 4.02 down up incorrect
VYNE.US VYNE Therapeutics Inc 20260109 0 0.569 0.582 0.556 0.57 404900 0.57 up down incorrect
WABC.US Westamerica Bancorporation 20260109 0 49.04 49.52 48.43 48.53 96001 48.0886 down down correct
WAFD.US Washington Federal Inc 20260109 0 33.58 33.92 32.82 32.97 432782 32.6978 down down correct
WAFDP.US Washington Federal Inc 20260109 0 16.54 16.598 16.43 16.57 23200 16.57 up up correct
WAFU.US Wah Fu Education Group Limited 20260109 0 1.6 1.73 1.6 1.68 18100 1.68 up up correct
WAL.US PA 20260109 0 22.5 22.65 22.42 22.52 32395 22.2629 up up correct
WALD.US Waldencast Acquisition Corp 20260109 0 1.49 1.6 1.47 1.48 81100 1.48 down down correct
WALDW.US Waldencast Acquisition Corp 20260109 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20260109 0 30.36 30.395 29.75 29.84 96689 29.84 down down correct
WATT.US Energous Corporation 20260109 0 5.3 5.37 5 5.11 42100 5.11 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260109 0 6.04 6.04 5.9 6.01 3800 6.01 down down correct
WB.US Weibo Corporation 20260109 0 10.67 10.73 10.46 10.5 707600 10.5 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260109 0 34.93 35.17 34.362 34.649 412700 34.649 down down correct
WDAY.US Workday Inc 20260109 0 210.19 211 207 207.19 1799700 207.19 down down correct
WDC.US Western Digital Corporation 20260109 0 187.85 200.92 186 200.46 9887700 200.3641 up up correct
WDFC.US WD 20260109 0 183 196.44 175.38 190 839400 189.0584 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260109 0 1.8 1.8 1.8 1.8 0 1.8
WEN.US The Wendy's Company 20260109 0 8.4 8.73 8.28 8.65 6142400 8.4919 up up correct
WERN.US Werner Enterprises Inc 20260109 0 33 33.49 32.72 33.24 660300 33.24 up up correct
WEYS.US Weyco Group Inc 20260109 0 31.63 31.8457 30.56 30.97 12947 30.719 down down correct
WFC.US PD 20260109 0 17.82 17.82 17.65 17.74 118190 17.4799 down down correct
WFCF.US Where Food Comes From Inc 20260109 0 11.33 11.43 11.33 11.43 500 11.43 up up correct
WFCPX.US Wells Fargo & Co Non 20260109 0 17.14 17.14 17.14 17.14 0 17.0241
WFRD.US Weatherford International plc Ordinary Shares 20260109 0 89.99 90.93 87.74 89.24 944100 88.9969 down down correct
WHF.US WhiteHorse Finance Inc 20260109 0 6.99 7.0499 6.935 6.95 48498 6.7074 down down correct
WHLM.US Wilhelmina International Inc 20260109 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260109 0 2.15 2.25 1.86 1.97 802233 5.91 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260109 0 40.05 40.4 37.84 37.84 3400 37.84 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260109 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260109 0 6.44 6.48 6.39 6.48 3800 6.48 up up correct
WILC.US G. Willi 20260109 0 29.05 29.26 29.05 29.13 1800 29.13 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260109 0 2.85 2.88 2.68 2.7 92600 2.7 down down correct
WINA.US Winmark Corporation 20260109 0 435.91 438.57 418.56 427.97 137737 427.0209 down down correct
WING.US Wingstop Inc 20260109 0 267.91 274.2 261.97 274 489200 273.6522 up up correct
WINT.US Windtree Therapeutics Inc 20260109 0 0.03 0.03 0.02 0.03 353500 0.03
WINV.US WinVest Acquisition Corp. Common Stock 20260109 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260109 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260109 0 98 98.08 95.33 95.84 799200 95.84 down up incorrect
WKEY.US WISeKey International Holding AG 20260109 0 8.77 9.11 8.682 8.89 136860 8.89 up down incorrect
WKHS.US Workhorse Group Inc 20260109 0 5.57 5.579 5.33 5.38 111600 5.38 down down correct
WKSP.US Worksport Ltd. Common Stock 20260109 0 2.31 2.45 2.25 2.29 137600 2.29 down down correct
WLDN.US Willdan Group Inc 20260109 0 113.19 120 113.19 119.79 398700 119.79 up up correct
WLFC.US Willis Lease Finance Corporation 20260109 0 149.69 155.9299 147.8 155.82 47092 155.5128 up up correct
WMG.US Warner Music Group Corp 20260109 0 29.84 31.13 29.84 31.01 3022094 30.8103 up up correct
WNEB.US Western New England Bancorp Inc 20260109 0 12.83 13.01 12.6 12.73 27383 12.6663 down down correct
WNW.US Wunong Net Technology Company Limited 20260109 0 1.56 1.58 1.475 1.55 3875 1.55 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260109 0 3 3.035 2.91 2.96 1520100 2.96 down down correct
WORX.US SCWorx Corp 20260109 0 0.197 0.205 0.195 0.195 314700 0.195 down down correct
WPRT.US Westport Fuel Systems Inc 20260109 0 2.02 2.02 1.93 1.97 26400 1.97 down down correct
WRAP.US Wrap Technologies Inc 20260109 0 2.82 2.834 2.62 2.69 323200 2.69 down down correct
WRLD.US World Acceptance Corporation 20260109 0 150.01 150.19 146.9 149.35 65200 149.35 down down correct
WSBC.US WesBanco Inc 20260109 0 34.84 35.1647 34.395 34.44 337447 34.0622 down down correct
WSBF.US Waterstone Financial Inc 20260109 0 16.81 17 16.81 16.94 75000 16.94 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260109 0 21.53 21.99 21.135 21.88 1815800 21.8068 up up correct
WSFS.US WSFS Financial Corporation 20260109 0 57.21 57.435 56.17 56.46 273941 56.3157 down down correct
WTBA.US West Bancorporation Inc 20260109 0 22.46 22.54 22.0675 22.19 25643 21.9773 down up incorrect
WTER.US The Alkaline Water Company Inc 20260109 0 0.13 0.133 0.11 0.129 71635 0.129 down up incorrect
WTFC.US Wintrust Financial Corporation 20260109 0 148.03 148.965 145.67 145.9 284005 145.3915 down up incorrect
WTW.US Weight Watchers International Inc 20260109 0 332.42 334.23 328.53 330.26 358988 330.26 down down correct
WVE.US Wave Life Sciences Ltd 20260109 0 15.03 15.08 13.755 13.84 3746966 13.84 down down correct
WVFC.US WVS Financial Corp 20260109 0 12.81 12.81 12.81 12.81 168 12.7252
WVVI.US Willamette Valley Vineyards Inc 20260109 0 3 3.08 2.88 2.88 8300 2.88 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260109 0 3.06 3.112 3.03 3.105 1000 3.105 up down incorrect
WW.US WW International Inc 20260109 0 35.25 35.25 29 30.43 968700 30.43 down up incorrect
WWD.US Woodward Inc 20260109 0 322.34 326.06 319.88 321.99 417231 321.7274 down up incorrect
WYNN.US Wynn Resorts Limited 20260109 0 118.81 119.6 116.43 117.83 1495000 117.5736 down up incorrect
XAIR.US Beyond Air Inc 20260109 0 0.9577 0.9577 0.8571 0.8839 171905 0.8839 down up incorrect
XBIO.US Xenetic Biosciences Inc 20260109 0 2.18 2.235 2.1766 2.206 7787 2.206 up down incorrect
XBIT.US XBiotech Inc 20260109 0 2.639 2.65 2.5 2.56 37196 2.56 down down correct
XCAPX.US ACAP Strategic Fund 20260109 0 30.3 30.3 30.3 30.3 0 30.3
XCUR.US Exicure Inc 20260109 0 5.75 5.99 5.75 5.84 25300 5.84 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260109 0 23.06 23.06 23.06 23.06 0 23.06
XEL.US Xcel Energy Inc 20260109 0 73.88 75.04 73.67 74.26 3504100 73.7151 up up correct
XELA.US Exela Technologies Inc 20260109 0 0.041 0.041 0.041 0.041 1000 0.041
XELB.US Xcel Brands Inc 20260109 0 1.29 1.34 1.2364 1.25 36142 1.25 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260109 0 41.55 43.76 41.32 42.15 2055700 42.15 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260109 0 8.24 8.27 7.81 7.93 2754200 7.93 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260109 0 4.14 4.24 3.98 4 1089000 4 down down correct
XGN.US Exagen Inc 20260109 0 6.24 6.75 5.94 6.34 438400 6.34 up up correct
XILSX.US Pioneer ILS Interval Fund 20260109 0 9.7 9.7 9.7 9.7 0 9.7
XLO.US Xilio Therapeutics Inc. Common Stock 20260109 0 0.74 0.74 0.68 0.68 564800 0.68 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260109 0 62.5 63.89 61.08 62.89 680100 62.89 up up correct
XNCR.US Xencor Inc 20260109 0 14.22 14.4999 13.81 13.89 1397179 13.89 down down correct
XNET.US Xunlei Limited 20260109 0 7.67 7.8 7.585 7.6 223400 7.6 down down correct
XOMA.US XOMA Corporation 20260109 0 29.97 30.79 29.14 29.85 855600 29.85 down down correct
XOMAO.US XOMA Corporation 20260109 0 25.341 25.36 25.3 25.336 4000 25.336 down up incorrect
XOMAP.US XOMA Corporation 20260109 0 26.63 26.63 26.63 26.63 0 26.63
XONE.US The ExOne Company 20260109 0 49.56 49.57 49.56 49.565 171800 49.261 up down incorrect
XOS.US Xos Inc 20260109 0 2.19 2.2355 2.1501 2.18 15367 2.18 down up incorrect
XOSWW.US Xos Equity Warrants 20260109 0 0.0043 0.0043 0.0037 0.0038 25771 0.0038 down up incorrect
XP.US XP Inc 20260109 0 17.21 17.375 17.08 17.1 5686500 17.1 down up incorrect
XPEL.US XPEL Inc 20260109 0 54.69 55.13 52.76 53.86 205600 53.86 down up incorrect
XPER.US Xperi Holding Corporation 20260109 0 6.11 6.169 5.915 6.11 391300 6.11
XPRTX.US Van Kampen Senior Loan Fund Class I 20260109 0 5.63 5.63 5.63 5.63 0 5.5603
XRAY.US DENTSPLY SIRONA Inc 20260109 0 12.54 12.86 12.14 12.78 7034800 12.78 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260109 0 0.586 0.6015 0.575 0.585 7935 0.585 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260109 0 2.62 2.64 2.49 2.54 2149300 2.54 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260109 0 9.45 9.45 9.45 9.45 0 9.3274
XSICX.US Voya Senior Income Fund Class 20260109 0 9.42 9.42 9.42 9.42 0 9.3051
XSIIX.US ING Senior Incm Fd 20260109 0 9.4 9.4 9.4 9.4 0 9.2749
XSIWX.US ING Senior Incm Fd 20260109 0 9.46 9.46 9.46 9.46 0 9.3335
XSLCX.US Invesco Senior Loan Fund Class 20260109 0 5.63 5.63 5.63 5.63 0 5.5623
XTLB.US XTL Biopharmaceuticals Ltd 20260109 0 0.69 0.69 0.59 0.67 37000 0.67 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260109 0 0.927 0.95 0.876 0.907 10727 13.605 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260109 0 0.0041 0.0053 0.0041 0.005 791720 0.005 up up correct
YI.US 111 Inc 20260109 0 2.71 3.2 2.69 3.08 53800 3.08 up up correct
YJ.US Yunji Inc 20260109 0 1.29 1.3 1.29 1.3 400 1.3 up up correct
YORW.US The York Water Company 20260109 0 32.14 32.24 31.78 32.11 79626 31.8881 down down correct
YQ.US 17 Education & Technology Group Inc 20260109 0 3.44 3.44 3.28 3.28 3500 3.28 down down correct
YTRA.US Yatra Online Inc 20260109 0 1.79 1.82 1.75 1.79 70500 1.79
Z.US Zillow Group Inc 20260109 0 71 72.53 68.68 68.75 4740300 68.75 down down correct
ZBRA.US Zebra Technologies Corporation 20260109 0 254.66 260.41 252.03 259.48 667800 259.48 up up correct
ZCMD.US Zhongchao Inc 20260109 0 0.6 0.6 0.54 0.565 10150 4.52 down down correct
ZD.US Ziff Davis Inc. 20260109 0 35.04 36.51 34.3 36.18 648500 36.18 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260109 0 0.97 0.999 0.88 0.93 38800 0.93 down down correct
ZEUS.US Olympic Steel Inc 20260109 0 46.96 48.4 46.39 48.09 95543 48.09 up up correct
ZG.US Zillow Group Inc 20260109 0 68.4 71.13 67.09 67.16 815800 67.16 down down correct
ZION.US Zions Bancorporation National Association 20260109 0 61.01 61.33 60.16 60.23 1169940 59.7992 down down correct
ZIONP.US Zions Bancorporation National Association 20260109 0 20.27 20.42 20.17 20.283 5265 19.9877 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260109 0 9.3 9.3 9.3 9.3 0 9.3
ZKIN.US ZK International Group Co. Ltd 20260109 0 1.7 1.7 1.68 1.69 3200 1.69 down down correct
ZLAB.US Zai Lab Limited 20260109 0 18.53 19.16 18.46 18.55 695500 18.55 up up correct
ZM.US Zoom Video Communications Inc 20260109 0 85.79 87.12 84.95 85.18 1926400 85.18 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260109 0 3.13 3.805 3.06 3.74 12396900 3.74 up up correct
ZS.US Zscaler Inc 20260109 0 220.74 221.51 215.328 216.73 1592800 216.73 down down correct
ZUMZ.US Zumiez Inc 20260109 0 26.95 27.49 25.72 25.88 180657 25.88 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260109 0 12.1 16.29 11.75 16.29 128082 16.29 up up correct
ZYXI.US Zynex Inc 20260109 0 0.11 0.1199 0.1069 0.1099 65378 0.1099 down up incorrect

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