CollectAI

close-nasdaq_stocks

2026/01/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260112 0 6.43 6.43 6.43 6.43 0 6.43
AACG.US ATA Creativity Global 20260112 0 0.88 0.96 0.8603 0.9354 31662 0.9354 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260112 0 10.85 10.85 10.85 10.85 0 10.85
AAIDX.US AAIDX 20260112 0 20.08 20.08 20.08 20.08 0 19.7901
AAL.US American Airlines Group Inc 20260112 0 15.7 16.26 15.4 16 91178800 16 up up correct
AAME.US Atlantic American Corporation 20260112 0 3.05 3.115 3 3 8176 3 down down correct
AAOI.US Applied Optoelectronics Inc 20260112 0 33.15 34.44 32.6 33.72 3848739 33.72 up up correct
AAON.US AAON Inc 20260112 0 83.25 86.49 82.43 85.37 969000 85.37 up up correct
AAPL.US Apple Inc 20260112 0 259.16 261.3 256.8 260.25 45263800 260.0067 up up correct
AATC.US Image Sensing Systems Inc 20260112 0 5.75 5.85 5.7 5.85 2400 5.7008 up up correct
ABCB.US Ameris Bancorp 20260112 0 78.36 79.41 78.31 79.37 544000 79.37 up up correct
ABCL.US AbCellera Biologics Inc 20260112 0 4.63 4.66 4.38 4.52 5054800 4.52 down down correct
ABEO.US Abeona Therapeutics Inc 20260112 0 5.19 5.19 4.98 5.1 1217800 5.1 down down correct
ABNB.US Airbnb Inc 20260112 0 139.28 140.24 137.015 138.51 3371100 138.51 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260112 0 1.84 1.84 1.67 1.72 302200 1.72 down down correct
ABR.US PF 20260112 0 22.01 22.1 21.93 22.02 10215 21.6365 up up correct
ABSI.US Absci Corporation Common Stock 20260112 0 3.37 3.47 3.23 3.4 3599587 3.4 up up correct
ABUS.US Arbutus Biopharma Corporation 20260112 0 4.59 4.59 4.39 4.5 1010000 4.5 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260112 0 2.21 2.21 2 2.08 94353 2.08 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260112 0 26.5 26.735 25.9 26.59 1046945 26.59 up up correct
ACB.US Aurora Cannabis Inc 20260112 0 4.21 4.38 4.15 4.26 790600 4.26 up up correct
ACET.US Adicet Bio Inc 20260112 0 8.05 8.08 7.7 7.81 190079 7.81 down down correct
ACGL.US Arch Capital Group Ltd 20260112 0 95.38 95.74 92.88 93.24 2212800 93.24 down down correct
ACGLN.US Arch Capital Group Ltd 20260112 0 17.19 17.23 17.04 17.21 52200 16.926 up up correct
ACGLO.US Arch Capital Group Ltd 20260112 0 20.56 20.75 20.56 20.72 35429 20.3753 up up correct
ACHC.US Acadia Healthcare Company Inc 20260112 0 13.49 13.6 12.99 13.23 2229109 13.23 down down correct
ACHV.US Achieve Life Sciences Inc 20260112 0 5.55 5.72 5.3 5.66 685700 5.66 up up correct
ACIU.US AC Immune SA 20260112 0 3.4 3.56 3.32 3.52 323122 3.52 up up correct
ACIW.US ACI Worldwide Inc 20260112 0 46.47 47.41 46.05 47.1 540372 47.1 up up correct
ACLS.US Axcelis Technologies Inc 20260112 0 92.94 97.7967 92.94 95.72 644507 95.72 up up correct
ACMR.US ACM Research Inc 20260112 0 52.65 54.825 52.3 53.36 1421630 53.36 up up correct
ACNB.US ACNB Corporation 20260112 0 48.6 48.67 47.71 48.02 24293 47.666 down down correct
ACRS.US Aclaris Therapeutics Inc 20260112 0 2.61 2.68 2.5 2.66 1255819 2.66 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20260112 0 40.28 40.365 39.44 39.65 246200 39.4533 down up incorrect
ACTG.US Acacia Research Corporation 20260112 0 3.75 3.94 3.73 3.9 247291 3.9 up up correct
ACVA.US ACV Auctions Inc 20260112 0 8.71 9.07 8.62 8.77 2653263 8.77 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260112 0 2.92 2.92 2.78 2.78 35214 2.78 down down correct
ADAG.US Adagene Inc 20260112 0 1.64 1.7 1.54 1.59 156770 1.59 down down correct
ADBE.US Adobe Inc 20260112 0 327.77 330.67 323.5 327.65 3541399 327.65 down up incorrect
ADC.US PA 20260112 0 17.23 17.36 17.17 17.28 30630 17.1046 up down incorrect
ADI.US Analog Devices Inc 20260112 0 297.5 298.35 292.45 293.86 3308200 292.9428 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260112 0 0.2498 0.2498 0.2305 0.233 11012 5.825 down down correct
ADMA.US ADMA Biologics Inc 20260112 0 17.8 18.2 16.24 17.93 5542594 17.93 up up correct
ADNWW.US Advent Technologies Holdings Inc 20260112 0 0.0006 0.001 0.0003 0.0003 773391 0.0003 down down correct
ADP.US Automatic Data Processing Inc 20260112 0 264.8 266.03 261.97 262.8 1495100 260.6464 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260112 0 17.51 18.5 17.32 18.26 3587900 18.26 up up correct
ADSK.US Autodesk Inc 20260112 0 275.91 279.32 274.02 277.89 1204600 277.89 up up correct
ADTN.US ADTRAN Inc 20260112 0 8.78 9.37 8.76 9.36 1807842 9.36 up up correct
ADTX.US Aditxt Inc 20260112 0 0.79 0.828 0.76 0.815 26988 6.52 up up correct
ADUS.US Addus HomeCare Corporation 20260112 0 109.56 111.96 108.57 111.41 132800 111.41 up up correct
ADV.US Advantage Solutions Inc 20260112 0 0.88 0.8988 0.8653 0.8742 342786 0.8742 down down correct
ADXN.US Addex Therapeutics Ltd 20260112 0 8.23 8.23 8.23 8.23 1291 8.23
ADXS.US Advaxis Inc 20260112 0 0.21 0.21 0.21 0.21 0 0.21
AEAEU.US AltEnergy Acquisition Corp. Unit 20260112 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260112 0 1.43 1.46 1.29 1.33 52833 7.98 down up incorrect
AEHR.US Aehr Test Systems 20260112 0 26.02 28.8 25.9101 26.35 1665654 26.35 up down incorrect
AEI.US Alset EHome International Inc 20260112 0 3.2 3.25 3.05 3.12 35747 3.12 down up incorrect
AEIS.US Advanced Energy Industries Inc 20260112 0 222.55 229.3 221.8 227.59 291400 227.5213 up down incorrect
AEMD.US Aethlon Medical Inc 20260112 0 2.4 2.51 2.22 2.38 80694 2.38 down down correct
AEP.US American Electric Power Company Inc 20260112 0 115.6 117.7 115.36 116.57 3437400 115.6555 up up correct
AEYE.US AudioEye Inc 20260112 0 9.44 9.5138 9.266 9.45 79507 9.45 up up correct
AFBI.US Affinity Bancshares Inc 20260112 0 20.42 20.47 20.315 20.47 3146 20.47 up up correct
AFCG.US AFC Gamma Inc 20260112 0 2.85 2.94 2.811 2.88 238433 2.88 up up correct
AFIB.US Acutus Medical Inc 20260112 0 0.0002 0.0002 0.0002 0.0002 4201 0.0002
AFRM.US Affirm Holdings Inc 20260112 0 84.14 84.65 75.25 76.39 11495190 76.39 down down correct
AFYA.US Afya Limited 20260112 0 15 15.3 14.9 15.18 84467 15.18 up up correct
AGEN.US Agenus Inc 20260112 0 4 4.3108 3.83 4.25 941563 4.25 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260112 0 28.1 28.38 27.34 28.32 904400 28.32 up up correct
AGMH.US AGM Group Holdings Inc 20260112 0 2.04 2.16 2.04 2.09 26488 2.09 up up correct
AGNC.US AGNC Investment Corp 20260112 0 11.41 11.44 11.31 11.38 20107300 11.1468 down down correct
AGNCM.US AGNC Investment Corp 20260112 0 24.8 24.84 24.78 24.8 12370 24.8
AGNCN.US AGNC Investment Corp 20260112 0 25.33 25.48 25.33 25.44 20908 25.44 up up correct
AGNCO.US AGNC Investment Corp 20260112 0 25.18 25.25 25.18 25.22 9500 25.22 up up correct
AGNCP.US AGNC Investment Corp. 20260112 0 24.83 24.88 24.8299 24.86 33094 24.86 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20260112 0 1.85 2.115 1.83 1.83 174340 1.83 down down correct
AGYS.US Agilysys Inc 20260112 0 117.955 118.63 116.57 116.63 171586 116.63 down down correct
AHCO.US AdaptHealth Corp 20260112 0 10.46 10.675 10.305 10.6 829091 10.6 up up correct
AIHS.US Senmiao Technology Limited 20260112 0 1.1 1.1363 1.07 1.07 12236 1.07 down down correct
AIP.US Arteris Inc. Common Stock 20260112 0 17.08 17.67 16.99 17.37 397878 17.37 up up correct
AIRG.US Airgain Inc 20260112 0 4.05 4.1047 4 4 6282 4 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260112 0 2.25 2.73 2.18 2.5 4251065 2.5 up up correct
AIRT.US Air T Inc 20260112 0 20.28 20.28 19.25 19.3928 1966 19.3928 down down correct
AIRTP.US Air T Inc 20260112 0 19.99 20 19.75 19.98 2595 19.4977 down down correct
AKAM.US Akamai Technologies Inc 20260112 0 93.74 93.94 90.82 91.27 6719200 91.27 down down correct
AKBA.US Akebia Therapeutics Inc 20260112 0 1.49 1.49 1.36 1.4 6780785 1.4 down down correct
AKTS.US Akoustis Technologies Inc 20260112 0 22.45 24.5 20.497 21.75 829700 21.75 down down correct
AKTX.US Akari Therapeutics Plc 20260112 0 0.29 0.29 0.275 0.275 366100 0.275 down down correct
ALCO.US Alico Inc 20260112 0 36.555 37.28 36.405 37.08 13500 37.08 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260112 0 4.07 4.19 3.945 4.13 617506 4.13 up up correct
ALEC.US Alector Inc 20260112 0 1.84 1.85 1.71 1.84 1271939 1.84
ALF.US Alfi Inc 20260112 0 10.67 10.67 10.67 10.67 1400 10.67
ALGM.US Allegro MicroSystems Inc 20260112 0 30.94 30.94 29.82 30.17 1354700 30.17 down down correct
ALGN.US Align Technology Inc 20260112 0 173.36 174.01 168.84 172 885400 172 down down correct
ALGS.US Aligos Therapeutics Inc 20260112 0 9 9.065 8.39 8.71 110074 8.71 down down correct
ALGT.US Allegiant Travel Company 20260112 0 90.65 92 86.4101 89.01 1911933 89.01 down up incorrect
ALHC.US Alignment Healthcare Inc 20260112 0 20.8 21.675 20.53 21.28 2477400 21.28 up down incorrect
ALKS.US Alkermes plc 20260112 0 29.58 29.92 29 29.62 1675500 29.62 up up correct
ALKT.US Alkami Technology Inc 20260112 0 21.93 22.21 21.44 21.96 943000 21.96 up up correct
ALLO.US Allogene Therapeutics Inc 20260112 0 1.84 1.84 1.65 1.67 8559967 1.67 down down correct
ALLT.US Allot Ltd 20260112 0 11.055 11.3328 10.8401 11.1 311084 11.1 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260112 0 377.82 378.61 353.52 370.91 3808000 370.91 down up incorrect
ALOT.US AstroNova Inc 20260112 0 9.36 9.65 9.1501 9.43 24898 9.43 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260112 0 0.0001 0.0004 0.0001 0.0003 7625 0.0003 up up correct
ALRM.US Alarm.com Holdings Inc 20260112 0 51.67 52.33 51.25 51.96 307221 51.96 up up correct
ALRS.US Alerus Financial Corporation 20260112 0 24.15 24.36 23.55 23.62 177492 23.62 down down correct
ALT.US Altimmune Inc 20260112 0 4.08 4.125 4 4.05 2763800 4.05 down down correct
ALTO.US Alto Ingredients Inc 20260112 0 2.41 2.62 2.35 2.54 1096800 2.54 up up correct
ALXO.US ALX Oncology Holdings Inc 20260112 0 1.41 1.49 1.37 1.44 243406 1.44 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260112 0 2.41 2.41 2.2 2.33 45100 2.33 down down correct
AMAL.US Amalgamated Financial Corp 20260112 0 33.27 34.04 32.93 33.97 222946 33.8263 up up correct
AMAT.US Applied Materials Inc 20260112 0 301.715 309.5 300.585 307.24 6612806 306.8573 up down incorrect
AMBA.US Ambarella Inc 20260112 0 68.13 68.75 66.7 68.57 1678520 68.57 up down incorrect
AMCX.US AMC Networks Inc 20260112 0 8.46 8.5089 8.32 8.47 233571 8.47 up up correct
AMD.US Advanced Micro Devices Inc 20260112 0 201.18 209.88 199.8 207.69 27287270 207.69 up up correct
AMGN.US Amgen Inc 20260112 0 328.47 328.47 322.74 325.54 2460632 323.2998 down up incorrect
AMKR.US Amkor Technology Inc 20260112 0 51.06 52.71 49.88 51.58 4675500 51.4813 up up correct
AMPG.US AmpliTech Group Inc 20260112 0 3.5 4.07 3.5 3.88 1957900 3.88 up up correct
AMPGW.US AmpliTech Group Inc 20260112 0 0.0695 0.1168 0.0624 0.0819 35787 0.0819 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260112 0 28.05 29.52 27.31 29.4 455860 29.4 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260112 0 10.88 10.99 10.66 10.88 860200 10.88
AMRK.US A 20260112 0 40.97 43.42 40.39 42.83 1172931 42.684 up up correct
AMRN.US Amarin Corporation plc 20260112 0 16.03 16.18 15.05 15.56 152900 15.56 down down correct
AMSC.US American Superconductor Corporation 20260112 0 30.3 31.12 29.5 30.47 594000 30.47 up up correct
AMSF.US AMERISAFE Inc 20260112 0 37.47 38.11 37.17 37.92 135772 37.4477 up down incorrect
AMST.US Amesite Inc 20260112 0 1.97 1.98 1.9 1.98 10000 1.98 up down incorrect
AMTB.US Amerant Bancorp Inc 20260112 0 20.06 20.19 19.57 19.88 272200 19.8002 down down correct
AMTX.US Aemetis Inc 20260112 0 1.6 1.68 1.56 1.64 691538 1.64 up up correct
AMWD.US American Woodmark Corporation 20260112 0 57.81 62 57.81 60.98 178811 60.98 up up correct
AMZN.US Amazon.com Inc 20260112 0 246.73 248.94 245.96 246.47 35867770 246.47 down down correct
ANAB.US AnaptysBio Inc 20260112 0 44.54 50 44.45 49.03 673053 49.03 up up correct
ANDE.US The Andersons Inc 20260112 0 54.83 55.9 54.43 55.26 219595 55.26 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260112 0 1.15 1.15 1.05 1.13 59044 1.13 down down correct
ANGI.US Angi Inc 20260112 0 13.97 14.01 13.1 13.16 925860 13.16 down down correct
ANGO.US AngioDynamics Inc 20260112 0 9.87 10.27 9.72 10.18 1177396 10.18 up up correct
ANIK.US Anika Therapeutics Inc 20260112 0 9.48 9.55 9.305 9.41 137107 9.41 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260112 0 82.3 87.005 79.35 84.35 1082705 84.35 up up correct
ANIX.US Anixa Biosciences Inc 20260112 0 3.35 3.39 3.1 3.16 433300 3.16 down down correct
ANNX.US Annexon Inc 20260112 0 5.25 5.57 5.12 5.56 1816350 5.56 up up correct
ANY.US Sphere 3D Corp 20260112 0 0.35 0.35 0.322 0.333 39930 3.33 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260112 0 21.77 22.36 21.51 22.22 205781 22.22 up up correct
AOUT.US American Outdoor Brands Inc 20260112 0 9 9.47 8.74 9.41 116251 9.41 up up correct
APA.US APA Corporation 20260112 0 25.34 25.34 24.83 24.92 3157553 24.6853 down down correct
APEI.US American Public Education Inc 20260112 0 40.09 40.7634 39.515 40.61 124635 40.61 up up correct
API.US Agora Inc 20260112 0 4.7 5.1485 4.685 4.71 1312828 4.71 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260112 0 26.41 26.55 22.365 23.2 5258917 23.2 down down correct
APLT.US Applied Therapeutics Inc 20260112 0 0.1028 0.1033 0.09 0.0997 12897250 0.0997 down down correct
APM.US Aptorum Group Limited 20260112 0 1.08 1.085 1.04 1.04 23845 1.04 down down correct
APOG.US Apogee Enterprises Inc 20260112 0 35.1 35.44 34.59 34.93 254251 34.6796 down down correct
APP.US AppLovin Corporation 20260112 0 638.63 663.88 624.79 658.65 4375400 658.65 up up correct
APPF.US AppFolio Inc 20260112 0 226 229.41 222.53 222.81 335063 222.81 down down correct
APPN.US Appian Corporation 20260112 0 34.33 34.57 32.91 33.05 838547 33.05 down down correct
APPS.US Digital Turbine Inc 20260112 0 4.78 5.02 4.7 4.94 1903058 4.94 up down incorrect
APRE.US Aprea Therapeutics Inc 20260112 0 0.93 0.9693 0.92 0.92 25637 0.92 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260112 0 8.65 9.11 8.65 8.97 179457 8.97 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260112 0 1.7 1.78 1.69 1.78 10426 1.78 up up correct
APYX.US Apyx Medical Corporation 20260112 0 3.75 4.05 3.61 4.01 163424 4.01 up up correct
AQB.US AquaBounty Technologies Inc 20260112 0 0.92 0.98 0.906 0.963 16600 0.963 up up correct
AQMS.US Aqua Metals Inc 20260112 0 5.79 6.2212 5.4806 5.81 148447 5.81 up up correct
AQST.US Aquestive Therapeutics Inc 20260112 0 3.9 3.91 3.49 3.51 13771300 3.51 down down correct
ARAY.US Accuray Incorporated 20260112 0 0.8839 0.9089 0.8602 0.8716 1093790 0.8716 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260112 0 1.36 1.41 1.28 1.37 4860537 1.37 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260112 0 0.1201 0.1409 0.1004 0.1191 31850 0.1191 down up incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260112 0 4.38 5.39 4.35 5.26 166951 5.26 up down incorrect
ARCB.US ArcBest Corporation 20260112 0 86.81 88.005 85.72 87.8 314496 87.7031 up up correct
ARCC.US Ares Capital Corporation 20260112 0 20.56 20.67 20.44 20.52 3761700 19.9749 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260112 0 7.08 7.57 6.9142 7.53 1061293 7.53 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260112 0 0.0003 0.0003 0.0003 0.0003 6212 0.0003
ARDX.US Ardelyx Inc 20260112 0 7.635 7.7399 7.165 7.36 7173410 7.36 down down correct
AREC.US American Resources Corporation 20260112 0 3.41 3.53 3.23 3.5 4519238 3.5 up up correct
ARGX.US argenx SE 20260112 0 782.29 799.91 770.67 796 497800 796 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260112 0 11 11.02 10.7166 10.86 1049650 10.86 down down correct
ARKO.US Arko Corp 20260112 0 4.7 4.96 4.66 4.89 370900 4.8651 up up correct
ARKR.US Ark Restaurants Corp 20260112 0 6.48 6.48 6.42 6.43 2732 6.43 down down correct
ARLP.US Alliance Resource Partners L.P 20260112 0 24.34 24.56 24.11 24.18 526180 23.5888 down down correct
AROW.US Arrow Financial Corporation 20260112 0 32.03 32.38 31.84 32.01 98283 31.7387 down down correct
ARQQ.US Arqit Quantum Inc 20260112 0 26.15 27 25.231 26.6 289800 26.6 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260112 0 0.191 0.21 0.191 0.2065 44091 0.2065 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260112 0 27.75 28.1 25.45 26.78 4007600 26.78 down up incorrect
ARRY.US Array Technologies Inc 20260112 0 8.925 10.055 8.925 10.01 8633624 10.01 up down incorrect
ARTL.US Artelo Biosciences Inc 20260112 0 1.39 1.4291 1.35 1.4 26721 4.2 up up correct
ARTNA.US Artesian Resources Corporation 20260112 0 31.92 32.64 31.92 32.24 15900 31.9354 up down incorrect
ARTW.US Art's 20260112 0 2.39 2.41 2.36 2.36 13945 2.36 down up incorrect
ARVN.US Arvinas Inc 20260112 0 12.04 12.51 11.76 12.15 738459 12.15 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260112 0 64.57 66.69 63.33 65.93 2526386 65.93 up up correct
ASLE.US AerSale Corporation 20260112 0 7.69 7.81 7.66 7.73 211996 7.73 up up correct
ASMB.US Assembly Biosciences Inc 20260112 0 31.56 31.9 30.18 30.93 100200 30.93 down down correct
ASML.US ASML Holding N.V 20260112 0 1256.06 1283.56 1255.25 1281.23 1488621 1279.5423 up up correct
ASO.US Academy Sports and Outdoors Inc 20260112 0 53.81 55.87 53.25 55.45 1736944 55.45 up up correct
ASPC.US Alpha Capital Acquisition Company 20260112 0 18.95 18.95 16.01 17.66 458200 17.66 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260112 0 16.815 17.99 14.55 17.85 16305 17.85 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260112 0 6.62 6.62 6 6.29 50683 6.29 down down correct
ASPU.US Aspen Group Inc 20260112 0 0.13 0.1669 0.13 0.13 60118 0.13
ASRT.US Assertio Holdings Inc 20260112 0 9.29 9.39 9.1947 9.32 58581 9.32 up up correct
ASRV.US AmeriServ Financial Inc 20260112 0 3.2 3.27 3.16 3.16 9786 3.1313 down down correct
ASTC.US Astrotech Corporation 20260112 0 3.34 3.59 3.34 3.48 22623 3.48 up down incorrect
ASTE.US Astec Industries Inc 20260112 0 47.43 49.0056 47.025 48.54 152345 48.431 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260112 0 4.27 4.395 4.18 4.38 503510 4.38 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260112 0 0.0814 0.1 0.0814 0.099 21450 0.099 up down incorrect
ASTS.US AST SpaceMobile Inc 20260112 0 95.44 101.29 93.51 98.39 13268950 98.39 up up correct
ASUR.US Asure Software Inc 20260112 0 9.42 9.73 9.38 9.69 48337 9.69 up up correct
ASYS.US Amtech Systems Inc 20260112 0 13.86 14.33 13.55 13.91 364400 13.91 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260112 0 3.74 3.81 3.64 3.76 7060448 3.76 up up correct
ATEC.US Alphatec Holdings Inc 20260112 0 21.47 21.56 17.425 17.59 13648120 17.59 down down correct
ATER.US Aterian Inc 20260112 0 0.853 0.853 0.8 0.814 87100 0.814 down down correct
ATEX.US Anterix Inc 20260112 0 22.41 23.38 22 23.27 173853 23.27 up up correct
ATHA.US Athira Pharma Inc 20260112 0 6.74 7 6.51 6.55 51231 6.55 down down correct
ATHE.US Alterity Therapeutics Limited 20260112 0 3.56 3.59 3.45 3.52 8226 3.52 down down correct
ATLC.US Atlanticus Holdings Corporation 20260112 0 62.12 62.63 59.215 59.72 108560 59.72 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260112 0 24.8 24.81 24.78 24.79 74300 24.409 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260112 0 24.06 24.42 23.92 24.235 9900 23.7707 up up correct
ATLO.US Ames National Corporation 20260112 0 22.93 23.295 22.8 23.04 18198 22.8408 up up correct
ATMH.US All Things Mobile Analytic Inc 20260112 0 0.05 0.0539 0.05 0.0539 99700 0.0539 up up correct
ATNI.US ATN International Inc 20260112 0 21.82 22.15 21.5596 22.07 54934 22.07 up up correct
ATOM.US Atomera Incorporated 20260112 0 2.31 2.38 2.3 2.33 336042 2.33 up up correct
ATOS.US Atossa Therapeutics Inc 20260112 0 0.6425 0.6574 0.6163 0.6539 48446 9.8085 up up correct
ATRA.US Atara Biotherapeutics Inc 20260112 0 5.62 6.51 5.58 5.88 4629500 5.88 up up correct
ATRC.US AtriCure Inc 20260112 0 41.55 41.955 36.76 37.64 903130 37.64 down down correct
ATRO.US Astronics Corporation 20260112 0 66.13 70.21 65.83 69.97 1277300 69.97 up up correct
ATXI.US Avenue Therapeutics Inc 20260112 0 0.6379 0.6379 0.6236 0.6236 1576 0.6236 down down correct
ATXS.US Astria Therapeutics Inc 20260112 0 12.92 12.92 12.64 12.72 779195 12.72 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260112 0 36.98 37.25 36.73 36.75 1064853 36.4126 down down correct
AUBN.US Auburn National Bancorporation Inc 20260112 0 25.54 26.1465 24.55 24.65 4226 24.3762 down down correct
AUDC.US AudioCodes Ltd 20260112 0 8.79 8.89 8.71 8.83 61637 8.5878 up up correct
AUID.US Ipsidy Inc. Common Stock 20260112 0 0.93 0.99 0.9104 0.9851 237912 0.9851 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260112 0 15.18 15.315 14.975 15.28 858500 15.28 up up correct
AUR.US Aurora Innovation Inc 20260112 0 4.77 4.83 4.59 4.76 15419300 4.76 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260112 0 5.08 5.105 4.84 5.07 140795 5.07 down down correct
AUROW.US Aurora Innovation Inc 20260112 0 0.4499 0.45 0.39 0.405 5705 0.405 down down correct
AUTL.US Autolus Therapeutics plc 20260112 0 1.79 1.79 1.49 1.5 6815032 1.5 down down correct
AUUD.US Auddia Inc 20260112 0 1.01 1.01 0.95 0.97 44500 0.97 down down correct
AUUDW.US Auddia Inc 20260112 0 0.0231 0.0246 0.0231 0.0237 2858 0.0237 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260112 0 8.54 8.775 8.47 8.76 628249 8.76 up up correct
AVAV.US AeroVironment Inc 20260112 0 369.7 374.5 361.73 370.68 1539134 370.68 up up correct
AVDL.US Avadel Pharmaceuticals plc 20260112 0 21.49 21.555 21.45 21.5 3555285 21.5 up up correct
AVGO.US Broadcom Inc 20260112 0 340.95 353.9 340.95 352.21 20949631 352.21 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20260112 0 3.43 3.64 3.385 3.61 307898 3.61 up up correct
AVNW.US Aviat Networks Inc 20260112 0 21.34 22.32 21.34 22.16 96591 22.16 up up correct
AVO.US Mission Produce Inc 20260112 0 12.24 12.67 12.21 12.51 494297 12.51 up up correct
AVPT.US Avepoint Inc 20260112 0 13.59 13.76 13.47 13.63 6967400 13.63 up up correct
AVT.US Avnet Inc 20260112 0 49.86 50.05 49.26 49.71 593400 49.4372 down down correct
AVTX.US Avalo Therapeutics Inc 20260112 0 17.11 17.47 15.93 16.67 182998 16.67 down down correct
AVXL.US Anavex Life Sciences Corp 20260112 0 4.3 4.34 4.11 4.29 987600 4.29 down down correct
AWRE.US Aware Inc 20260112 0 1.92 2.02 1.91 1.94 10840 1.94 up up correct
AXGN.US AxoGen Inc 20260112 0 33.45 33.62 31.49 31.55 862500 31.55 down down correct
AXON.US Axon Enterprise Inc 20260112 0 631 633.27 617.58 631.73 479200 631.73 up up correct
AXSM.US Axsome Therapeutics Inc 20260112 0 172.5 179.45 170.06 176.82 1167300 176.82 up up correct
AXTI.US AXT Inc 20260112 0 22.39 23.3 20.1 22.24 9887256 22.24 down down correct
AYTU.US Aytu Biopharma Inc 20260112 0 2.67 2.72 2.62 2.68 99301 2.68 up down incorrect
AZN.US AstraZeneca PLC 20260112 0 95.14 95.18 93.41 93.63 5377550 185.3105 down up incorrect
BAC.US PQ 20260112 0 17.75 17.8 17.63 17.75 138037 17.486
BAND.US Bandwidth Inc 20260112 0 14.03 14.315 13.81 14.27 133902 14.27 up up correct
BANF.US BancFirst Corporation 20260112 0 109.28 109.44 108.0876 108.79 99607 108.79 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260112 0 26.13 26.13 26.13 26.13 500 26.13
BANR.US Banner Corporation 20260112 0 63.85 64.225 63 63.87 142906 63.3638 up up correct
BANX.US StoneCastle Financial Corp 20260112 0 22.01 22.16 21.99 22.1 18700 21.6915 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260112 0 2.79 3.05 2.73 2.8 32220 2.8 up up correct
BATRA.US The Liberty Braves Group 20260112 0 43 43.48 42.834 43.05 44200 43.05 up up correct
BATRK.US The Liberty Braves Group 20260112 0 39.97 40.5 39.865 40.15 484200 40.15 up up correct
BBBY.US Bed Bath & Beyond Inc 20260112 0 6.87 6.87 6.56 6.6 1568000 6.6 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260112 0 7.17 7.52 7.13 7.5 117209 7.5 up up correct
BBGI.US Beasley Broadcast Group Inc 20260112 0 5.01 5.38 5.01 5.35 32546 5.35 up up correct
BBIG.US Vinco Ventures Inc 20260112 0 0.001 0.001 0.001 0.001 1792 0.001
BBIO.US BridgeBio Pharma Inc 20260112 0 76.78 77.41 70.95 76.84 5081100 76.84 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260112 0 1.62 1.68 1.606 1.65 19800 1.65 up up correct
BBSI.US Barrett Business Services Inc 20260112 0 38.08 38.88 37.83 38.78 132906 38.6648 up up correct
BCAB.US BioAtla Inc 20260112 0 0.36 0.3872 0.3104 0.3147 3262201 0.3147 down down correct
BCBP.US BCB Bancorp Inc 20260112 0 7.98 8 7.875 7.92 80565 7.8446 down down correct
BCDA.US BioCardia Inc 20260112 0 1.41 1.425 1.3501 1.42 70703 1.42 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260112 0 0.6499 0.6499 0.5772 0.58 17608 0.58 down down correct
BCML.US BayCom Corp 20260112 0 28.64 29.0056 28.055 28.57 17443 28.2734 down down correct
BCOR.US Blucora Inc 20260112 0 27.26 27.7719 27.26 27.7719 1889 27.7719 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260112 0 11.1 11.14 11.08 11.09 6716 11.09 down down correct
BCPC.US Balchem Corporation 20260112 0 159.48 161.5776 158.915 159.21 142309 159.21 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260112 0 7.3 7.33 6.99 7.09 7805732 7.09 down down correct
BCTX.US BriaCell Therapeutics Corp 20260112 0 7.41 7.83 7.09 7.64 73492 7.64 up up correct
BCTXW.US BriaCell Therapeutics Corp 20260112 0 0.0499 0.0557 0.0401 0.0496 192363 0.0496 down down correct
BCYC.US Bicycle Therapeutics plc 20260112 0 6.73 6.875 6.37 6.58 507592 6.58 down down correct
BDSX.US Biodesix Inc 20260112 0 6.995 9.83 6.9401 8.08 75528672 8.08 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260112 0 2.83 2.83 2.555 2.64 1628191 2.64 down down correct
BEAM.US Beam Therapeutics Inc 20260112 0 29.5 36.44 29.16 33.69 7052811 33.69 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260112 0 2.45 2.6 2.4 2.56 1489922 2.56 up up correct
BEEM.US Beam Global 20260112 0 1.65 1.8 1.62 1.78 315500 1.78 up down incorrect
BELFA.US Bel Fuse Inc 20260112 0 167.11 172.265 166.05 169.07 96813 169.0121 up down incorrect
BELFB.US Bel Fuse Inc 20260112 0 186.1 191.4822 185.56 188 148179 187.9318 up down incorrect
BFC.US Bank First Corporation 20260112 0 121.77 123.59 121.77 123.14 48966 123.14 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260112 0 0.8245 0.8325 0.7727 0.7956 29015 0.7956 down down correct
BFST.US Business First Bancshares Inc 20260112 0 26.25 26.395 26.07 26.35 59881 26.2137 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260112 0 1.17 1.19 1.135 1.15 1060 57.5 down down correct
BHF.US Brighthouse Financial Inc 20260112 0 64.55 64.69 64.31 64.37 671165 64.37 down up incorrect
BHFAL.US Brighthouse Financial Inc 20260112 0 17.35 17.56 17.35 17.49 30436 17.1179 up down incorrect
BHFAM.US Brighthouse Financial Inc 20260112 0 11.61 11.7 11.43 11.7 36600 11.4142 up down incorrect
BHFAN.US Brighthouse Financial Inc 20260112 0 13.04 13.05 12.861 13.05 197800 12.7211 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260112 0 16.11 16.2 15.894 16.15 16200 15.7489 up down incorrect
BHFAP.US Brighthouse Financial Inc 20260112 0 15.845 15.95 15.6 15.79 21300 15.3938 down up incorrect
BIDU.US Baidu Inc 20260112 0 148.65 153.14 147.57 152.26 4869500 152.26 up up correct
BIIB.US Biogen Inc 20260112 0 188 188 182.73 185.63 1280300 185.63 down down correct
BILI.US Bilibili Inc 20260112 0 29.955 32.07 29.64 31.78 8028464 31.78 up up correct
BIMI.US BIMI International Medical Inc 20260112 0 0.0001 0.0001 0.0001 0.0001 216 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260112 0 1.25 1.275 1.17 1.19 748571 1.19 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260112 0 4.35 4.61 4.3 4.44 44458 4.44 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260112 0 2.78 3.04 2.77 3.03 48807600 3.03 up up correct
BIVI.US BioVie Inc 20260112 0 1.33 1.3399 1.23 1.26 76444 1.26 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260112 0 0.681 0.72 0.647 0.65 31650 2.6 down down correct
BJRI.US BJ's Restaurants Inc 20260112 0 43.36 45.33 42.98 45.08 423190 45.08 up up correct
BKNG.US Booking Holdings Inc 20260112 0 5454.2002 5454.2002 5360.8198 5391.52 179000 5379.2487 down down correct
BKR.US Baker Hughes Company 20260112 0 49.97 50.16 47.68 47.95 8511100 47.7698 down down correct
BKSC.US Bank of South Carolina Corporation 20260112 0 15.32 15.84 15.32 15.33 5100 15.33 up up correct
BKYI.US BIO 20260112 0 0.588 0.5995 0.565 0.5995 124698 0.5995 up up correct
BL.US BlackLine Inc 20260112 0 56.66 58.25 55.91 57.5 660523 57.5 up up correct
BLBD.US Blue Bird Corporation 20260112 0 48.04 49.76 47.7321 49 317261 49 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260112 0 10.05 10.53 9.53 10.47 117400 10.47 up up correct
BLDP.US Ballard Power Systems Inc 20260112 0 2.72 2.875 2.71 2.79 4463881 2.79 up up correct
BLFS.US BioLife Solutions Inc 20260112 0 24.99 25 23.71 24.04 438776 24.04 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260112 0 12.49 12.555 12.43 12.51 211584 12.51 up up correct
BLIN.US Bridgeline Digital Inc 20260112 0 0.81 0.8535 0.8 0.845 153156 0.845 up up correct
BLKB.US Blackbaud Inc 20260112 0 61.78 62.865 61.57 61.91 263992 61.91 up up correct
BLMN.US Bloomin' Brands Inc 20260112 0 7.01 7.59 6.94 7.59 1953458 7.59 up up correct
BLNK.US Blink Charging Co 20260112 0 0.7774 0.93 0.77 0.9189 13050060 0.9189 up up correct
BLRX.US BioLineRx Ltd 20260112 0 2.96 2.96 2.86 2.86 8000 2.86 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260112 0 5 5.24 4.975 5.15 536048 5.15 up up correct
BMBL.US Bumble Inc 20260112 0 3.49 3.56 3.4 3.55 3419903 3.55 up up correct
BMEA.US Biomea Fusion Inc 20260112 0 1.46 1.55 1.43 1.46 2832242 1.46
BMRA.US Biomerica Inc 20260112 0 2.64 2.694 2.64 2.68 14174 2.68 up up correct
BMRC.US Bank of Marin Bancorp 20260112 0 25.81 26.1799 25.71 25.84 84643 25.6058 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260112 0 58.96 59.03 57.27 57.71 2182796 57.71 down down correct
BNGO.US Bionano Genomics Inc 20260112 0 1.6 1.63 1.55 1.59 183100 1.59 down down correct
BNR.US Burning Rock Biotech Limited 20260112 0 23.94 24.345 23.4 23.447 7871 23.447 down down correct
BNTC.US Benitec Biopharma Inc 20260112 0 11.99 12.545 11.4 12.14 181931 12.14 up up correct
BNTX.US BioNTech SE 20260112 0 101.17 102.48 99.13 102.18 1108000 102.18 up up correct
BOKF.US BOK Financial Corporation 20260112 0 121.99 123.25 120 122.91 245389 122.3296 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260112 0 5.81 6 5.69 5.81 13234 5.81
BON.US Bon Natural Life Limited Ordinary Shares 20260112 0 1.61 1.7 1.61 1.7 82716 1.7 up up correct
BOOM.US DMC Global Inc 20260112 0 7.44 7.515 7.31 7.41 126933 7.41 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260112 0 4.88 5.05 4.75 4.82 70500 4.82 down down correct
BOXL.US Boxlight Corporation 20260112 0 1.67 1.76 1.6 1.66 573297 1.66 down down correct
BPOP.US Popular Inc 20260112 0 126.72 127.57 125.82 126.26 431800 126.26 down up incorrect
BPRN.US The Bank of Princeton 20260112 0 35.16 35.9999 35.16 35.81 16245 35.4788 up up correct
BPTH.US Bio 20260112 0 0.05 0.06 0.05 0.05 9200 0.05
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260112 0 15.55 15.55 15.5 15.51 33500 15.138 down down correct
BPYPN.US Brookfield Property Partners L.P 20260112 0 13.47 13.52 13.45 13.52 5200 13.1782 up up correct
BPYPO.US Brookfield Property Partners L.P 20260112 0 14.61 14.802 14.61 14.802 12300 14.4195 up up correct
BPYPP.US Brookfield Property Partners L.P 20260112 0 14.81 14.91 14.81 14.9 8800 14.5371 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260112 0 2.62 2.7437 2.525 2.54 33615 2.54 down down correct
BRID.US Bridgford Foods Corporation 20260112 0 8.08 8.08 8.08 8.08 800 8.08
BRKR.US Bruker Corporation 20260112 0 55 56.22 51.81 53.41 3077204 53.41 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260112 0 1.74 1.75 1.63 1.68 98106 1.68 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260112 0 1.2 1.22 1.16 1.1823 19189 1.1823 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20260112 0 29.97 30.43 29.5 30.21 1581100 30.21 up up correct
BSBK.US Bogota Financial Corp 20260112 0 8.4 8.6255 8.4 8.4 3231 8.4
BSET.US Bassett Furniture Industries Incorporated 20260112 0 16.56 16.93 16.35 16.63 9572 16.4247 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260112 0 0.001 0.002 0.001 0.002 3200000 0.002 up up correct
BSRR.US Sierra Bancorp 20260112 0 33.82 34.17 33.725 34 41239 33.7666 up up correct
BSVN.US Bank7 Corp 20260112 0 42.99 42.99 42.62 42.78 5621 42.78 down down correct
BSY.US Bentley Systems Incorporated 20260112 0 40.035 40.66 39.505 40.14 2194200 40.0701 up up correct
BTAI.US BioXcel Therapeutics Inc 20260112 0 2 2.02 1.87 2.02 699143 2.02 up up correct
BTBD.US BT Brands Inc. Common Stock 20260112 0 1.56 1.56 1.48 1.5 8376 1.5 down down correct
BTBDW.US BT Brands Inc. Warrant 20260112 0 0.1444 0.15 0.1443 0.1444 2000 0.1444
BTBT.US Bit Digital Inc 20260112 0 2.18 2.31 2.161 2.27 32167800 2.27 up up correct
BTCS.US BTCS Inc. Common Stock 20260112 0 2.88 2.98 2.8516 2.91 644547 2.91 up up correct
BTCY.US Biotricity Inc. Common Stock 20260112 0 0.3099 0.32 0.3 0.3 125970 0.3 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260112 0 6.72 6.8 6.72 6.79 959200 6.627 up up correct
BUSE.US First Busey Corporation 20260112 0 23.88 24.11 23.66 23.86 389384 23.6187 down down correct
BVS.US Bioventus Inc 20260112 0 8.03 8.03 7.585 7.75 225260 7.75 down down correct
BWAY.US BrainsWay Ltd 20260112 0 24.25 24.84 23.89 24.19 533400 12.095 down down correct
BWB.US Bridgewater Bancshares Inc 20260112 0 17.82 17.925 17.63 17.87 37887 17.87 up up correct
BWEN.US Broadwind Inc 20260112 0 3.61 3.96 3.61 3.935 358536 3.935 up up correct
BWFG.US Bankwell Financial Group Inc 20260112 0 46.34 46.88 46.1 46.31 26891 46.1244 down down correct
BWMN.US Bowman Consulting Group Ltd 20260112 0 34.46 36 34.19 35.89 92883 35.89 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260112 0 16.15 16.453 15.96 16.4 117900 16.1098 up up correct
BYFC.US Broadway Financial Corporation 20260112 0 7.97 8.41 7.97 8.41 5814 8.41 up down incorrect
BYND.US Beyond Meat Inc 20260112 0 0.9752 1.02 0.95 0.9826 43663969 0.9826 up down incorrect
BYRN.US Byrna Technologies Inc 20260112 0 17.55 17.78 17.25 17.7 469387 17.7 up down incorrect
BYSI.US BeyondSpring Inc 20260112 0 1.54 1.66 1.53 1.66 19849 1.66 up down incorrect
BZ.US Kanzhun Ltd ADR 20260112 0 19.35 19.68 19.16 19.25 3992445 19.25 down up incorrect
BZUN.US Baozun Inc 20260112 0 2.88 3.2201 2.86 3.05 628753 3.05 up up correct
CAAS.US China Automotive Systems Inc 20260112 0 4.45 4.98 4.45 4.73 121280 4.73 up up correct
CABA.US Cabaletta Bio Inc 20260112 0 2.2 2.25 2.09 2.21 3239299 2.21 up up correct
CAC.US Camden National Corporation 20260112 0 44.34 44.73 44.02 44.15 79504 43.7373 down down correct
CACC.US Credit Acceptance Corporation 20260112 0 468.64 474.015 451 466.01 169256 466.01 down up incorrect
CADCX.US CADCX 20260112 0 24.69 24.69 24.69 24.69 0 24.3931
CADE.US PA 20260112 0 21.47 21.75 21.4 21.5501 5435 21.2036 up down incorrect
CADEX.US CADEX 20260112 0 24.81 24.81 24.81 24.81 0 24.478
CADFX.US CION Ares Diversified Credit Fund W 20260112 0 25.07 25.07 25.07 25.07 0 24.7408
CADL.US Candel Therapeutics Inc. Common Stock 20260112 0 5.73 5.9138 5.53 5.86 832177 5.86 up down incorrect
CADSX.US CADSX 20260112 0 24.92 24.92 24.92 24.92 0 24.6049
CADUX.US CADUX 20260112 0 25.04 25.04 25.04 25.04 0 24.6916
CADWX.US CADWX 20260112 0 24.88 24.88 24.88 24.88 0 24.5527
CAKE.US The Cheesecake Factory Incorporated 20260112 0 57.52 59.95 57 59.92 1680900 59.6371 up up correct
CALA.US Calithera Biosciences Inc 20260112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260112 0 73.9 75.3999 73.5 73.86 1746829 73.2239 down down correct
CAMP.US CalAmp Corp 20260112 0 5.99 6.22 5.8 6.04 72300 6.04 up up correct
CAMT.US Camtek Ltd 20260112 0 130.5 141.38 130.5 137.8 555392 137.8 up up correct
CAN.US Canaan Inc 20260112 0 0.801 0.836 0.8 0.824 10509900 0.824 up up correct
CAPR.US Capricor Therapeutics Inc 20260112 0 23.62 24.86 23.24 24.51 1489861 24.51 up up correct
CAR.US Avis Budget Group Inc 20260112 0 128.3 128.3 125.48 127.12 464900 127.12 down down correct
CARE.US Carter Bankshares Inc 20260112 0 19.88 20.135 19.72 19.94 66774 19.94 up up correct
CARG.US CarGurus Inc 20260112 0 38.705 39.42 38.42 38.71 767157 38.71 up up correct
CARV.US Carver Bancorp Inc 20260112 0 2.24 2.4157 1.75 1.96 5006 1.96 down down correct
CASH.US Meta Financial Group Inc 20260112 0 73.42 74 73.19 73.55 179500 73.5087 up up correct
CASI.US CASI Pharmaceuticals Inc 20260112 0 1.09 1.17 1.05 1.08 58432 1.08 down down correct
CASS.US Cass Information Systems Inc 20260112 0 41.37 41.89 40.84 41.71 56293 41.4131 up up correct
CASY.US Casey's General Stores Inc 20260112 0 593.04 610.09 593 602.45 324807 601.8883 up down incorrect
CATY.US Cathay General Bancorp 20260112 0 50.17 50.4 49.26 49.57 274000 49.2118 down up incorrect
CBAN.US Colony Bankcorp Inc 20260112 0 18.1 18.29 17.91 17.97 96207 17.8661 down down correct
CBAT.US CBAK Energy Technology Inc 20260112 0 0.8625 0.9 0.8625 0.8944 162286 0.8944 up up correct
CBFV.US CB Financial Services Inc 20260112 0 34.5 34.51 34.5 34.51 2133 34.2502 up up correct
CBIO.US Catalyst Biosciences Inc 20260112 0 11 11 10.62 10.98 73595 10.98 down down correct
CBNK.US Capital Bancorp Inc 20260112 0 28.72 28.965 28.69 28.92 25524 28.8142 up up correct
CBOE.US Cboe Global Markets Inc 20260112 0 260.53 264.5 260.11 263.97 1105200 263.3198 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260112 0 30 32.5 29.585 32.46 1886087 32.2389 up up correct
CBSH.US Commerce Bancshares Inc 20260112 0 53.58 53.99 52.82 53.22 847900 52.9359 down down correct
CCAP.US Crescent Capital BDC Inc 20260112 0 14.39 14.55 14.3401 14.45 121373 14.45 up up correct
CCB.US Coastal Financial Corporation 20260112 0 115.94 116 110 110.41 87963 110.41 down down correct
CCBG.US Capital City Bank Group Inc 20260112 0 42.66 43.03 42.64 42.9 69180 42.6291 up up correct
CCCC.US C4 Therapeutics Inc 20260112 0 2.16 2.16 2.02 2.13 1824900 2.13 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260112 0 22.01 22.22 22 22.06 94700 21.6772 up up correct
CCEL.US Cryo 20260112 0 3.48 3.49 3.4 3.44 13000 3.44 down down correct
CCEP.US Coca 20260112 0 89.15 89.29 87.47 87.89 1525689 87.89 down down correct
CCLFX.US CCLFX 20260112 0 10.46 10.46 10.46 10.46 0 10.46
CCNE.US CNB Financial Corporation 20260112 0 26.06 26.26 25.74 26.06 81530 25.8925
CCNEP.US CNB Financial Corporation 20260112 0 25.061 25.061 25.008 25.008 1100 24.5681 down down correct
CCOI.US Cogent Communications Holdings Inc 20260112 0 22.96 23.61 22.84 23.28 698800 23.2596 up up correct
CCRN.US Cross Country Healthcare Inc 20260112 0 8.19 8.605 8.08 8.41 578558 8.41 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260112 0 21.87 22.8 21.46 22.7 163925 22.7 up up correct
CD.US Chindata Group Holdings Limited 20260112 0 4.85 5.15 4.62 4.74 155200 4.74 down down correct
CDLX.US Cardlytics Inc 20260112 0 1.32 1.36 1.24 1.29 1138066 1.29 down down correct
CDNA.US CareDx Inc 20260112 0 17.95 20.66 17.735 20.57 1674178 20.57 up up correct
CDNS.US Cadence Design Systems Inc 20260112 0 325.88 328.51 321.02 325.51 1489952 325.51 down up incorrect
CDW.US CDW Corporation 20260112 0 132.86 134.32 132.2 133.5 948800 132.83 up down incorrect
CDXS.US Codexis Inc 20260112 0 1.65 1.69 1.62 1.68 360061 1.68 up up correct
CDZI.US Cadiz Inc 20260112 0 5.77 6.14 5.63 6.08 796143 6.08 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260112 0 19.6 19.6 19.55 19.6 10600 19.6
CEDAX.US CEDAX 20260112 0 21.12 21.12 21.12 21.12 0 21.12
CEDIX.US Destra International & Event 20260112 0 21.14 21.14 21.14 21.14 0 21.14
CEDTX.US CEDTX 20260112 0 20.98 20.98 20.98 20.98 0 20.98
CELC.US Celcuity Inc 20260112 0 104 104.68 100.38 104.51 605625 104.51 up up correct
CELH.US Celsius Holdings Inc 20260112 0 52.72 54.28 52.23 53.09 4366100 53.09 up up correct
CELU.US Celularity Inc 20260112 0 1.31 1.32 1.2158 1.32 39448 1.32 up up correct
CELUW.US Celularity Inc 20260112 0 0.02 0.02 0.0199 0.0199 744 0.0199 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260112 0 0.0848 0.0848 0.0757 0.0757 9647 0.0757 down down correct
CENT.US Central Garden & Pet Company 20260112 0 32.6 32.72 32.355 32.47 55441 32.47 down down correct
CENTA.US Central Garden & Pet Company 20260112 0 29.54 29.67 29.25 29.5 206758 29.5 down down correct
CENX.US Century Aluminum Company 20260112 0 46.28 47.6375 45.35 47.01 2444607 47.01 up up correct
CERS.US Cerus Corporation 20260112 0 1.98 2.3 1.96 2.27 2519907 2.27 up up correct
CERT.US Certara Inc 20260112 0 9.35 9.425 9.1 9.39 1995998 9.39 up up correct
CETX.US Cemtrex Inc 20260112 0 2.63 2.74 2.44 2.5 4293000 2.5 down down correct
CETXP.US Cemtrex Inc 20260112 0 0.3286 0.3286 0.239 0.239 1119 0.239 down down correct
CEVA.US CEVA Inc 20260112 0 22.6 23.35 22.45 23.27 219639 23.27 up up correct
CFBK.US CF Bankshares Inc 20260112 0 28.02 28.02 26.75 26.86 37700 26.7705 down up incorrect
CFFI.US C&F Financial Corporation 20260112 0 69.25 70.75 69.25 69.5 2774 69.0315 up down incorrect
CFFN.US Capitol Federal Financial Inc 20260112 0 6.63 6.69 6.58 6.67 745174 6.5956 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260112 0 30.37 30.44 30.37 30.43 7396000 30.43 up up correct
CG.US The Carlyle Group Inc 20260112 0 64.61 66 64.255 65.81 2176027 65.387 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260112 0 17.52 17.6 17.45 17.57 21900 17.2813 up down incorrect
CGBD.US TCG BDC Inc 20260112 0 12.63 12.82 12.63 12.67 355882 12.67 up down incorrect
CGC.US Canopy Growth Corporation 20260112 0 1.21 1.28 1.18 1.23 20326200 1.23 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260112 0 22.8 22.8 22.8 22.8 0 22.8
CGEM.US Cullinan Oncology Inc 20260112 0 10.9 10.9 10.04 10.61 545765 10.61 down down correct
CGEN.US Compugen Ltd 20260112 0 1.85 2.01 1.8203 1.98 1174575 1.98 up up correct
CGNT.US Cognyte Software Ltd 20260112 0 9.54 9.84 9.53 9.73 248726 9.73 up up correct
CGNX.US Cognex Corporation 20260112 0 38.87 39.62 38.5 39.43 1756600 39.3716 up up correct
CGO.US Calamos Global Total Return Fund 20260112 0 11.84 11.96 11.8 11.95 26800 11.7912 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260112 0 1.41 1.5 1.37 1.47 1198569 1.47 up up correct
CHCI.US Comstock Holding Companies Inc 20260112 0 11.95 12.35 11.9 12 16973 12 up up correct
CHCO.US City Holding Company 20260112 0 121.5 121.6915 120.05 121.41 53878 120.5508 down down correct
CHDN.US Churchill Downs Incorporated 20260112 0 108.11 108.21 105.185 106.07 673291 106.07 down down correct
CHEF.US The Chefs' Warehouse Inc 20260112 0 60.2 62.725 60.14 62.14 841277 62.14 up up correct
CHEK.US Check 20260112 0 1.68 1.73 1.68 1.68 12658 1.68
CHI.US Calamos Convertible Opportunities and Income Fund 20260112 0 11.06 11.1 11.01 11.1 214700 10.915 up up correct
CHKP.US Check Point Software Technologies Ltd 20260112 0 193.5 195.41 189.965 190 1674339 190 down up incorrect
CHMG.US Chemung Financial Corporation 20260112 0 54.25 55.19 54.14 54.14 3662 54.14 down up incorrect
CHNR.US China Natural Resources Inc 20260112 0 3.62 3.75 3.62 3.7212 6147 3.7212 up up correct
CHRS.US Coherus BioSciences Inc 20260112 0 1.71 1.72 1.58 1.65 1117800 1.65 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260112 0 169.21 172.88 168.76 172.54 1200200 171.9518 up up correct
CHSCL.US CHS Inc 20260112 0 25.58 25.73 25.54 25.69 21600 25.69 up up correct
CHSCM.US CHS Inc 20260112 0 24.78 24.9 24.75 24.9 14100 24.9 up up correct
CHSCN.US CHS Inc 20260112 0 25.22 25.3 25.146 25.29 16400 25.29 up up correct
CHSCO.US CHS Inc 20260112 0 26.22 26.37 26.21 26.35 10800 26.35 up up correct
CHSCP.US CHS Inc 20260112 0 27.92 28 27.77 27.85 28900 27.85 down down correct
CHTR.US Charter Communications Inc 20260112 0 208.81 211.15 205.45 206.67 1191300 206.67 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260112 0 7.66 7.89 7.66 7.76 327100 7.6614 up up correct
CHY.US Calamos Convertible and High Income Fund 20260112 0 11.74 11.74 11.64 11.68 333800 11.4817 down down correct
CIFR.US Cipher Mining Inc 20260112 0 16.25 17.905 16.03 17.68 26652814 17.68 up up correct
CIGI.US Colliers International Group Inc 20260112 0 145.69 146.52 142.97 146.17 62892 146.17 up up correct
CINF.US Cincinnati Financial Corporation 20260112 0 162.66 164.79 161.66 163.63 628100 163.63 up up correct
CIVB.US Civista Bancshares Inc 20260112 0 22.04 22.41 21.9 22.16 78458 21.9996 up up correct
CIZN.US Citizens Holding Company 20260112 0 8.07 8.07 8 8.07 23200 8.07
CLAR.US Clarus Corporation 20260112 0 3.62 3.665 3.55 3.63 116529 3.63 up up correct
CLBK.US Columbia Financial Inc 20260112 0 15.21 15.6 15.095 15.51 110288 15.51 up up correct
CLBT.US Cellebrite DI 20260112 0 18.4 18.46 18.02 18.05 710300 18.05 down down correct
CLDX.US Celldex Therapeutics Inc 20260112 0 27.2 27.2 25.26 25.67 1060700 25.67 down down correct
CLFD.US Clearfield Inc 20260112 0 30.34 31.23 30.22 31.13 82793 31.13 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260112 0 1.45 1.52 1.43 1.51 10127 1.51 up down incorrect
CLIR.US ClearSign Technologies Corporation 20260112 0 0.78 0.78 0.7 0.7449 225376 0.7449 down up incorrect
CLLS.US Cellectis S.A 20260112 0 4.39 4.39 4.1594 4.26 24861 4.26 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260112 0 19.74 20.25 19.29 19.98 888816 19.98 up up correct
CLNE.US Clean Energy Fuels Corp 20260112 0 2.125 2.1554 2.08 2.15 1042828 2.15 up up correct
CLNN.US Clene Inc 20260112 0 6.5 6.68 5 5.18 380598 5.18 down down correct
CLOV.US Clover Health Investments Corp 20260112 0 2.6 2.66 2.51 2.64 3544837 2.64 up up correct
CLPS.US CLPS Incorporation 20260112 0 0.9344 0.9394 0.92 0.9344 2993 0.9344
CLPT.US ClearPoint Neuro Inc 20260112 0 15.66 15.7684 14.4761 15.65 909948 15.65 down down correct
CLRB.US Cellectar Biosciences Inc 20260112 0 3.47 4.06 3.39 3.8 1156543 3.8 up up correct
CLRO.US ClearOne Inc 20260112 0 5.365 5.835 5.28 5.54 8362 5.54 up up correct
CLSK.US CleanSpark Inc 20260112 0 11.7 12.2 11.552 11.96 25456100 11.96 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260112 0 15.515 15.515 15.515 15.515 901 15.515
CLVR.US Clever Leaves Holdings Inc 20260112 0 0.0002 0.0002 0.0002 0.0002 154 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260112 0 1.2171 1.2334 1.16 1.165 3437 1.165 down up incorrect
CMBM.US Cambium Networks Corporation 20260112 0 1.5 1.54 1.45 1.48 210786 1.48 down up incorrect
CMCO.US Columbus McKinnon Corporation 20260112 0 19.59 19.96 19.33 19.68 253109 19.615 up up correct
CMCSA.US Comcast Corporation 20260112 0 28.74 29.32 28.485 29.06 40310238 28.7233 up up correct
CMCT.US CIM Commercial Trust Corporation 20260112 0 3.49 3.56 3.36 3.49 118900 3.49
CME.US CME Group Inc 20260112 0 262.6 268 262.6 264.98 3129700 258.7933 up down incorrect
CMLS.US Cumulus Media Inc 20260112 0 0.1141 0.1141 0.0835 0.112 21842 0.112 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260112 0 1.8 1.855 1.7 1.83 79900 1.83 up up correct
CMPR.US Cimpress plc 20260112 0 78.46 79.45 76.8 77.05 114920 77.05 down down correct
CMPS.US COMPASS Pathways plc 20260112 0 7.19 7.24 6.82 7 1328862 7 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260112 0 5.37 5.4399 5.085 5.21 2530776 5.21 down down correct
CMTL.US Comtech Telecommunications Corp 20260112 0 5.45 5.66 5.3 5.52 350743 5.52 up up correct
CNDT.US Conduent Incorporated 20260112 0 2.03 2.075 2.005 2.04 599393 2.04 up up correct
CNET.US ZW Data Action Technologies Inc 20260112 0 1.28 1.3 1.25 1.25 3400 1.25 down down correct
CNEY.US CN Energy Group. Inc 20260112 0 0.65 0.655 0.61 0.63 98103 0.63 down down correct
CNOB.US ConnectOne Bancorp Inc 20260112 0 26.05 26.4 25.67 26.17 296900 25.9988 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20260112 0 24.463 24.5 24.4 24.45 8700 24.1268 down up incorrect
CNRLX.US CNRLX 20260112 0 16.48 16.48 16.48 16.48 0 16.48
CNROX.US CNROX 20260112 0 5.29 5.29 5.29 5.29 0 5.29
CNSP.US CNS Pharmaceuticals Inc 20260112 0 5.75 6.279 5.75 6.01 12500 6.01 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260112 0 22.29 22.43 21.549 22.02 514500 22.02 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260112 0 2.2 2.2 2.0205 2.12 45799 2.12 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260112 0 1.63 1.632 1.47 1.49 1323200 1.49 down up incorrect
CNTY.US Century Casinos Inc 20260112 0 1.54 1.67 1.5206 1.62 97096 1.62 up down incorrect
CNXC.US Concentrix Corporation 20260112 0 43.83 43.87 39.98 40.48 1676900 40.1027 down up incorrect
CNXN.US PC Connection Inc 20260112 0 58.23 58.95 57.91 58.84 61386 58.6556 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260112 0 54.87 56.46 54.3 55.65 582900 55.65 up up correct
COCP.US Cocrystal Pharma Inc 20260112 0 1.14 1.17 1.11 1.11 109896 1.11 down down correct
CODA.US Coda Octopus Group Inc 20260112 0 10.3 10.36 10.02 10.06 239538 10.06 down down correct
CODX.US Co 20260112 0 6.18 6.18 5.87 5.98 58121 5.98 down down correct
COF.US PN 20260112 0 16.49 16.53 16.4 16.48 29717 16.2205 down down correct
COFS.US ChoiceOne Financial Services Inc 20260112 0 27.95 28.56 27.73 27.83 81373 27.5388 down down correct
COGT.US Cogent Biosciences Inc 20260112 0 34.6 35.14 33.84 34.76 1458016 34.76 up up correct
COHR.US Coherent Inc 20260112 0 174.5 186 174.5 185.18 5984600 185.18 up up correct
COHU.US Cohu Inc 20260112 0 26.68 27.838 26.46 27.62 1028568 27.62 up up correct
COIN.US Coinbase Global Inc 20260112 0 239.63 248 238.04 242.98 5957250 242.98 up up correct
COKE.US Coca 20260112 0 150.52 151.95 149.25 150.18 402226 149.9295 down down correct
COLB.US Columbia Banking System Inc 20260112 0 28.74 28.88 28.44 28.61 1577200 28.2638 down down correct
COLL.US Collegium Pharmaceutical Inc 20260112 0 45.89 48.43 45 48.15 536170 48.15 up up correct
COLM.US Columbia Sportswear Company 20260112 0 55.34 55.72 53.94 54.36 559100 54.0804 down down correct
COMM.US CommScope Holding Company Inc 20260112 0 19.2 19.85 18.78 19.04 4598783 19.04 down down correct
COMS.US COMSovereign Holding Corp 20260112 0 0.0017 0.0017 0.0017 0.0017 1310 0.0017
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260112 0 19.94 20.65 19.86 20.186 9600 20.186 up up correct
CORT.US Corcept Therapeutics Incorporated 20260112 0 37.44 38.11 37 37.36 1326019 37.36 down down correct
COST.US Costco Wholesale Corporation 20260112 0 920.4 944.83 917 943.08 3246400 941.7934 up up correct
CPHC.US Canterbury Park Holding Corporation 20260112 0 14.98 15.18 14.93 15.1443 1077 15.1443 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260112 0 4.97 5.05 4.67 4.72 252013 4.72 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260112 0 0.455 0.512 0.455 0.502 201600 0.502 up up correct
CPRDX.US CPRDX 20260112 0 11.38 11.38 11.38 11.38 0 11.2506
CPREX.US CPREX 20260112 0 11.38 11.38 11.38 11.38 0 11.2466
CPRSX.US CPRSX 20260112 0 11.37 11.37 11.37 11.37 0 11.2515
CPRT.US Copart Inc 20260112 0 39.78 40.13 39.56 39.92 9877900 39.92 up up correct
CPRTX.US CPRTX 20260112 0 11.36 11.36 11.36 11.36 0 11.2415
CPRX.US Catalyst Pharmaceuticals Inc 20260112 0 22.64 23.31 22.2126 23.22 1044053 23.22 up down incorrect
CPSH.US CPS Technologies Corporation 20260112 0 3.81 4.75 3.78 4.48 949013 4.48 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20260112 0 9.13 9.14 9 9.055 8223 9.055 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260112 0 15.28 15.28 15.09 15.2 60100 14.9129 down down correct
CRAI.US CRA International Inc 20260112 0 216.36 225.16 215.97 223.33 94100 222.5949 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260112 0 8.21 8.28 7.79 7.99 240259 7.99 down down correct
CRBU.US Caribou Biosciences Inc 20260112 0 1.64 1.65 1.52 1.58 2562351 1.58 down down correct
CRCT.US Cricut Inc 20260112 0 4.84 4.94 4.79 4.92 397592 4.92 up up correct
CRDF.US Cardiff Oncology Inc 20260112 0 3.08 3.08 2.82 2.87 839300 2.87 down down correct
CRDFX.US CRDFX 20260112 0 22.8 22.8 22.8 22.8 0 22.8
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260112 0 22.8 22.8 22.8 22.8 0 22.8
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260112 0 1.01 1.01 0.9593 0.96 480599 0.96 down down correct
CRDLX.US CRDLX 20260112 0 22.79 22.79 22.79 22.79 0 22.79
CRDTX.US Griffin Inst Access Credit Fund CL A 20260112 0 22.8 22.8 22.8 22.8 0 22.8
CREDX.US CREDX 20260112 0 8.2 8.2 8.2 8.2 0 8.0814
CREG.US China Recycling Energy Corporation 20260112 0 1.35 1.38 1.31 1.38 56880 1.38 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260112 0 1.2 1.2 1.14 1.15 4390 1.15 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260112 0 12.4 12.73 12.29 12.65 349700 12.65 up up correct
CREX.US Creative Realities Inc 20260112 0 3.05 3.105 2.9 3.04 126791 3.04 down down correct
CRIS.US Curis Inc 20260112 0 0.85 0.93 0.806 0.915 1594587 0.915 up up correct
CRKN.US Crown ElectroKinetics Corp 20260112 0 0.11 0.11 0.11 0.11 0 0.11
CRMD.US CorMedix Inc 20260112 0 7.58 7.59 7.01 7.15 5288141 7.15 down down correct
CRMT.US America's Car 20260112 0 27.46 28.26 27.12 27.68 106985 27.68 up up correct
CRNC.US Cerence Inc 20260112 0 12.24 12.645 12.05 12.31 514500 12.31 up down incorrect
CRNT.US Ceragon Networks Ltd 20260112 0 2.18 2.285 2.145 2.26 1070606 2.26 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260112 0 54.1 55.755 51.61 55.35 1375598 55.35 up down incorrect
CRON.US Cronos Group Inc 20260112 0 2.68 2.76 2.655 2.68 1579778 2.68
CROX.US Crocs Inc 20260112 0 85.52 88.04 84.235 87.09 806587 87.09 up down incorrect
CRSP.US CRISPR Therapeutics AG 20260112 0 54 55.7 53.3701 55.3 1951241 55.3 up down incorrect
CRSR.US Corsair Gaming Inc 20260112 0 5.81 6 5.75 5.9 1049368 5.9 up down incorrect
CRTD.US Creatd Inc 20260112 0 0.5204 0.55 0.5105 0.55 272 11 up down incorrect
CRTO.US Criteo S.A 20260112 0 20.65 21.25 20.3 21.08 1397580 21.08 up up correct
CRUS.US Cirrus Logic Inc 20260112 0 121 121.97 119.065 121.41 291099 121.41 up up correct
CRVL.US CorVel Corporation 20260112 0 70.89 71.39 69 70.58 154704 70.58 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260112 0 6.76 6.78 6.39 6.75 1312548 6.75 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260112 0 460.25 468.61 459.65 466.99 1938900 466.99 up down incorrect
CRWS.US Crown Crafts Inc 20260112 0 2.92 2.925 2.81 2.87 42383 2.79 down down correct
CSBR.US Champions Oncology Inc 20260112 0 6.7 6.88 6.7 6.7201 4156 6.7201 up up correct
CSCO.US Cisco Systems Inc 20260112 0 72.91 74.05 72.8 74.01 20985700 74.01 up up correct
CSGP.US CoStar Group Inc 20260112 0 58.49 59.44 57.01 59.3 8883496 59.3 up up correct
CSGS.US CSG Systems International Inc 20260112 0 79.46 79.6 79.42 79.49 466906 79.49 up up correct
CSIQ.US Canadian Solar Inc 20260112 0 19.57 20.4468 19.3179 20.25 5479574 20.25 up up correct
CSPI.US CSP Inc 20260112 0 11.66 11.78 11.45 11.78 7900 11.7401 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260112 0 19.59 19.74 19.5419 19.73 238681 19.4679 up up correct
CSTE.US Caesarstone Ltd 20260112 0 2.08 2.33 2.001 2.11 200759 2.11 up down incorrect
CSTL.US Castle Biosciences Inc 20260112 0 40.8 41.88 39.06 39.66 614756 39.66 down up incorrect
CSWC.US Capital Southwest Corporation 20260112 0 22.99 23.21 22.9668 23.05 734324 22.4037 up down incorrect
CSX.US CSX Corporation 20260112 0 34.88 35.24 34.79 35.22 12812400 35.1044 up up correct
CTAS.US Cintas Corporation 20260112 0 192.51 194.73 192.17 193.03 1601200 192.587 up down incorrect
CTBI.US Community Trust Bancorp Inc 20260112 0 57.32 57.9 57.18 57.77 72129 57.2513 up down incorrect
CTHR.US Charles & Colvard Ltd 20260112 0 0.15 0.15 0.15 0.15 730 0.15
CTKB.US Cytek Biosciences Inc. Common Stock 20260112 0 5.65 6.04 5.6 5.8 1599707 5.8 up up correct
CTLP.US Cantaloupe Inc 20260112 0 10.7 10.84 10.7 10.84 2041999 10.84 up up correct
CTMX.US CytomX Therapeutics Inc 20260112 0 4.33 4.4 4.125 4.34 1899007 4.34 up up correct
CTRE.US CareTrust REIT Inc 20260112 0 37.37 37.685 37.15 37.41 1287433 37.41 up up correct
CTRM.US Castor Maritime Inc 20260112 0 2.1 2.17 2.06 2.13 76863 2.13 up up correct
CTRN.US Citi Trends Inc 20260112 0 48.42 49.37 46.0055 47.885 167887 47.885 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260112 0 84.42 85.6401 84.25 85.23 3759947 84.7985 up up correct
CTSO.US Cytosorbents Corporation 20260112 0 0.6978 0.7291 0.6702 0.7012 97189 0.7012 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260112 0 0.851 0.8846 0.805 0.8846 349589 0.8846 up up correct
CUE.US Cue Biopharma Inc 20260112 0 0.36 0.369 0.3177 0.345 902792 0.345 down down correct
CUEN.US Cuentas Inc 20260112 0 0.25 0.25 0.25 0.25 509 0.25
CULL.US Cullman Bancorp Inc. Common Stock 20260112 0 12.69 12.69 12.6672 12.6672 319 12.5501 down down correct
CURI.US CuriosityStream Inc 20260112 0 3.54 3.675 3.46 3.64 662600 3.5536 up up correct
CVBF.US CVB Financial Corp 20260112 0 19.23 19.31 18.99 19.07 1030019 19.07 down down correct
CVCO.US Cavco Industries Inc 20260112 0 662.49 682.59 658.37 677.03 216120 677.03 up up correct
CVGI.US Commercial Vehicle Group Inc 20260112 0 1.71 1.9 1.703 1.85 268352 1.85 up up correct
CVGW.US Calavo Growers Inc 20260112 0 22.1 22.4599 22.01 22.18 406890 21.98 up up correct
CVLG.US Covenant Logistics Group Inc 20260112 0 25.05 25.79 24.88 25.23 108722 25.1688 up up correct
CVLT.US Commvault Systems Inc 20260112 0 122.99 127.43 121.82 127.18 478241 127.18 up up correct
CVRX.US CVRx Inc. Common Stock 20260112 0 8.06 8.1462 6.96 7.31 323071 7.31 down down correct
CVV.US CVD Equipment Corporation 20260112 0 4.53 4.67 4.5001 4.67 74174 4.67 up up correct
CWBC.US Community West Bancshares 20260112 0 22.28 22.33 22.1 22.21 110200 22.1049 down down correct
CWCO.US Consolidated Water Co. Ltd 20260112 0 35.85 36.76 35.5963 36.59 61837 36.59 up up correct
CWST.US Casella Waste Systems Inc 20260112 0 99.94 100.3582 98.345 99.95 594637 99.95 up up correct
CXDO.US Crexendo Inc 20260112 0 6.71 6.85 6.71 6.81 110297 6.81 up up correct
CYBR.US CyberArk Software Ltd 20260112 0 452.46 458.62 452.46 456.85 217878 456.85 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260112 0 1.68 1.85 1.66 1.71 199900 1.71 up up correct
CYPS.US Cyclo3pss Corporation 20260112 0 0.0001 0.0001 0.0001 0.0001 7000 0.0001
CYRX.US Cryoport Inc 20260112 0 10.62 10.73 10.32 10.65 388500 10.65 up up correct
CYTK.US Cytokinetics Incorporated 20260112 0 62.36 65.25 60.3 64.64 2536400 64.64 up up correct
CZNC.US Citizens & Northern Corporation 20260112 0 20.43 20.6181 20.25 20.37 35405 20.1194 down up incorrect
CZR.US Caesars Entertainment Inc 20260112 0 24.34 24.95 24 24.57 4964300 24.57 up up correct
CZWI.US Citizens Community Bancorp Inc 20260112 0 18.22 18.265 18 18.07 25107 17.9707 down down correct
DAKT.US Daktronics Inc 20260112 0 20.72 20.99 20.3801 20.93 262080 20.93 up up correct
DARE.US Daré Bioscience Inc 20260112 0 2 2.033 1.88 1.94 59042 1.94 down up incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260112 0 10.825 11.55 10.45 11.33 8026212 11.33 up down incorrect
DBGI.US Digital Brands Group Inc 20260112 0 17.17 17.44 14.385 14.825 287600 14.825 down up incorrect
DBVT.US DBV Technologies S.A 20260112 0 17.96 18.395 17.405 17.93 212412 17.93 down down correct
DBX.US Dropbox Inc 20260112 0 27.33 27.57 27.13 27.33 2083458 27.33
DCBO.US Docebo Inc 20260112 0 21.73 22.09 21.46 21.58 69826 21.58 down down correct
DCGO.US DocGo Inc 20260112 0 0.89 0.9148 0.8505 0.8974 975202 0.8974 up up correct
DCOM.US Dime Community Bancshares Inc 20260112 0 29.69 29.87 29.31 29.8 187700 29.5607 up up correct
DCOMP.US Dime Community Bancshares Inc 20260112 0 18.144 18.46 18.144 18.46 5700 18.132 up up correct
DCTH.US Delcath Systems Inc 20260112 0 10.34 10.49 10 10.29 791600 10.29 down down correct
DDOG.US Datadog Inc 20260112 0 126.2 129.24 124.35 126.57 6778852 126.57 up up correct
DENN.US Denny's Corporation 20260112 0 6.23 6.24 6.23 6.24 426554 6.24 up up correct
DFH.US Dream Finders Homes Inc 20260112 0 19.51 20.4578 19.3 19.91 439039 19.91 up up correct
DGICA.US Donegal Group Inc 20260112 0 19.76 19.87 19.3 19.85 89067 19.6587 up up correct
DGICB.US Donegal Group Inc 20260112 0 17.74 17.74 17.0619 17.0619 2314 16.8943 down down correct
DGII.US Digi International Inc 20260112 0 40.83 42.02 40.47 41.82 216052 41.82 up down incorrect
DGLY.US Digital Ally Inc 20260112 0 2.42 2.44 1.88 2.14 457841 2.14 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260112 0 2.54 2.57 2.4846 2.54 252895 2.54
DHC.US Diversified Healthcare Trust 20260112 0 5.37 5.45 5.3419 5.43 1200138 5.4204 up down incorrect
DHCNI.US DHCNI 20260112 0 16.76 16.89 16.59 16.85 20800 16.506 up up correct
DHCNL.US Diversified Healthcare Trust 20260112 0 17.89 18 17.6001 18 20691 17.6214 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260112 0 170.15 171.3849 170.15 170.7 27077 170.7 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260112 0 5.8 5.96 5.8 5.81 89147 5.81 up down incorrect
DIOD.US Diodes Incorporated 20260112 0 54.57 54.95 53.6 54.29 230800 54.29 down up incorrect
DJCO.US Daily Journal Corporation 20260112 0 606.04 632.48 590.385 629.01 97453 629.01 up up correct
DKNG.US DraftKings Inc 20260112 0 34.78 35.57 34.38 34.96 8440300 34.96 up up correct
DLHC.US DLH Holdings Corp 20260112 0 5.65 5.9999 5.65 5.85 4769 5.85 up up correct
DLO.US DLocal Limited Class A Common Shares 20260112 0 14.3 14.6 14.07 14.52 890292 14.52 up up correct
DLPN.US Dolphin Entertainment Inc 20260112 0 1.64 1.68 1.62 1.66 39453 1.66 up up correct
DLTH.US Duluth Holdings Inc 20260112 0 2.32 2.36 2.21 2.22 92452 2.22 down down correct
DLTR.US Dollar Tree Inc 20260112 0 131.76 137.4 130.62 137.24 2877337 137.24 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260112 0 8.13 8.48 7.87 8.14 165044 8.14 up up correct
DMLP.US Dorchester Minerals L.P 20260112 0 23.15 23.585 23.02 23.26 131423 22.568 up up correct
DMRC.US Digimarc Corporation 20260112 0 6.55 6.99 6.48 6.91 262036 6.91 up up correct
DNLI.US Denali Therapeutics Inc 20260112 0 17.248 17.98 16.96 17.95 1144672 17.95 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260112 0 4.23 4.49 4.1214 4.38 2480371 4.38 up up correct
DOCU.US DocuSign Inc 20260112 0 68.81 69.49 67.44 68.31 2401462 68.31 down down correct
DOGZ.US Dogness (International) Corporation 20260112 0 11 11.2 10.9 11.1 478384 11.1 up up correct
DOMO.US Domo Inc 20260112 0 7.83 8.025 7.74 7.94 864017 7.94 up up correct
DOOO.US BRP Inc 20260112 0 71.23 73.14 70.53 72.69 102938 72.69 up up correct
DORM.US Dorman Products Inc 20260112 0 126.88 128.98 124.12 126.61 178072 126.61 down down correct
DOX.US Amdocs Limited 20260112 0 83.34 84.01 82.54 83.98 725645 83.98 up up correct
DOYU.US DouYu International Holdings Limited 20260112 0 6.86 6.98 6.8 6.88 28800 6.88 up up correct
DPRO.US Draganfly Inc. Common Shares 20260112 0 9.57 10.335 8.91 9.72 4465179 9.72 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260112 0 30.43 31.15 30.27 30.62 6300 27.9343 up up correct
DRIO.US DarioHealth Corp 20260112 0 12.15 12.275 11.67 11.67 8000 11.67 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260112 0 2.05 2.1 1.76 1.82 147900 1.82 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260112 0 0.0219 0.0219 0.0218 0.0218 200 0.0218 down down correct
DRVN.US Driven Brands Holdings Inc 20260112 0 15.78 15.925 15.41 15.7 787621 15.7 down down correct
DSGN.US Design Therapeutics Inc 20260112 0 9.31 9.49 8.84 9.12 344428 9.12 down down correct
DSGX.US The Descartes Systems Group Inc 20260112 0 88.58 89.015 87.31 88.62 408613 88.62 up up correct
DSP.US Viant Technology Inc 20260112 0 11.27 11.45 11.08 11.34 170652 11.34 up up correct
DSWL.US Deswell Industries Inc 20260112 0 3.45 3.47 3.42 3.47 3140 3.47 up up correct
DTIL.US Precision BioSciences Inc 20260112 0 3.91 4.08 3.7484 4.06 219772 4.06 up up correct
DTSS.US Datasea Inc 20260112 0 0.8659 0.92 0.7835 0.8396 46946 0.8396 down down correct
DTST.US Data Storage Corporation 20260112 0 5.07 5.1 5.04 5.07 22800 5.07
DTSTW.US Data Storage Corporation 20260112 0 0.2067 0.2249 0.1664 0.2229 128605 0.2229 up up correct
DUO.US Fangdd Network Group Ltd 20260112 0 1.55 1.68 1.55 1.67 75400 1.67 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260112 0 170.05 170.096 161.3 161.74 4263700 161.74 down down correct
DUOT.US Duos Technologies Group Inc 20260112 0 10.1 10.57 9.6301 10.52 174801 10.52 up up correct
DVAX.US Dynavax Technologies Corporation 20260112 0 15.66 15.73 15.605 15.68 9825994 15.68 up up correct
DWSN.US Dawson Geophysical Company 20260112 0 1.84 1.84 1.76 1.78 53100 1.78 down down correct
DXCM.US DexCom Inc 20260112 0 66.74 72.5 65.92 70.98 10860600 70.98 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260112 0 0.93 0.9389 0.8895 0.93 75823 0.93
DXPE.US DXP Enterprises Inc 20260112 0 114.02 115.74 111.2 115.48 154500 115.48 up up correct
DXYN.US The Dixie Group Inc 20260112 0 0.4452 0.4452 0.4001 0.4001 18134 0.4001 down up incorrect
DYAI.US Dyadic International Inc 20260112 0 0.9341 0.9495 0.9127 0.9272 10802 0.9272 down up incorrect
DYN.US Dyne Therapeutics Inc 20260112 0 17.88 17.88 16.96 17.46 1879375 17.46 down up incorrect
DYNT.US Dynatronics Corporation 20260112 0 0.0407 0.0407 0.0407 0.0407 10035 0.0407
EA.US Electronic Arts Inc 20260112 0 204.1 204.4 204.05 204.25 2744200 204.0569 up up correct
EBAY.US eBay Inc 20260112 0 90.46 93.59 90 93.3 3822300 92.9891 up up correct
EBC.US Eastern Bankshares Inc 20260112 0 19.21 19.365 19.1 19.3 1531100 19.1708 up up correct
EBET.US Esports Technologies Inc 20260112 0 0.0001 0.0001 0.0001 0.0001 185 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260112 0 20 20.23 19.77 20.13 19786 20.0012 up up correct
EBON.US Ebang International Holdings Inc 20260112 0 3.51 3.51 3.41 3.41 2200 3.41 down down correct
ECOR.US electroCore Inc 20260112 0 5.52 6.35 5.44 6.33 268700 6.33 up up correct
ECPG.US Encore Capital Group Inc 20260112 0 55.57 55.595 54.71 55.4 133326 55.4 down down correct
EDAP.US EDAP TMS S.A 20260112 0 4.1 4.2 3.8109 4.1 124263 4.1
EDIT.US Editas Medicine Inc 20260112 0 2.1 2.14 1.99 2.13 1867156 2.13 up up correct
EDRY.US EuroDry Ltd 20260112 0 12.9 13.19 12.85 13.074 2561 13.074 up up correct
EDSA.US Edesa Biotech Inc 20260112 0 1.56 1.56 1.47 1.48 10800 1.48 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260112 0 0.971 0.971 0.95 0.9563 46026 0.9563 down down correct
EDUC.US Educational Development Corporation 20260112 0 1.44 1.44 1.38 1.42 5800 1.42 down down correct
EEFT.US Euronet Worldwide Inc 20260112 0 75.18 75.18 73.14 74.03 615857 74.03 down down correct
EEIQ.US Elite Education Group International Limited 20260112 0 0.2866 0.303 0.2866 0.2944 5358 4.7104 up up correct
EFOI.US Energy Focus Inc 20260112 0 2.26 2.38 2.22 2.3 5322 2.3 up up correct
EFSC.US Enterprise Financial Services Corp 20260112 0 54.45 54.79 54.02 54.74 142864 54.4049 up up correct
EFTR.US Effector Therapeutics Inc 20260112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260112 0 11.03 11.48 10.9 11.38 201469 11.38 up up correct
EGBN.US Eagle Bancorp Inc 20260112 0 21.77 22.09 21.55 21.69 197500 21.6819 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260112 0 29.689 29.689 29.6586 29.6586 284 29.6586 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260112 0 0.38 0.38 0.34 0.34 200 0.34 down down correct
EH.US EHang Holdings Limited 20260112 0 14.19 15.08 14.13 14.99 1691011 14.99 up up correct
EHTH.US eHealth Inc 20260112 0 4.08 4.08 3.905 4 270336 4 down down correct
EIOAX.US EIOAX 20260112 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260112 0 8.3 8.3 8.3 8.3 0 8.3
EJH.US E 20260112 0 0.8 0.81 0.79 0.798 124300 0.798 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260112 0 8.08 8.79 8.01 8.78 282385 8.78 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260112 0 1.735 1.92 1.71 1.91 1251500 1.91 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260112 0 4.3 4.45 4.28 4.37 5575 4.37 up up correct
ELTK.US Eltek Ltd 20260112 0 9.15 9.25 9.1 9.1 6000 9.1 down down correct
ELYS.US Elys Game Technology Corp 20260112 0 0.0003 0.005 0.0002 0.0003 27555 0.0003
EM.US Smart Share Global Limited 20260112 0 1.1499 1.16 1.1499 1.15 43598 1.15 up up correct
EML.US The Eastern Company 20260112 0 18.22 18.3 18.16 18.2 5430 18.0932 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260112 0 0.946 0.975 0.9 0.953 555700 0.953 up down incorrect
ENPH.US Enphase Energy Inc 20260112 0 35 37.65 34.95 36.68 8476900 36.68 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20260112 0 0.97 1 0.89 0.905 158400 0.905 down down correct
ENSG.US The Ensign Group Inc 20260112 0 174.46 177 172.43 176.73 221500 176.73 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260112 0 13.06 13.14 12.53 12.91 303412 12.91 down down correct
ENTG.US Entegris Inc 20260112 0 102.57 102.64 99.85 101.84 1860113 101.7554 down down correct
ENTX.US Entera Bio Ltd 20260112 0 1.6 1.7135 1.55 1.57 257455 1.57 down up incorrect
ENVB.US Enveric Biosciences Inc 20260112 0 3.91 3.945 3.76 3.82 81100 3.82 down up incorrect
ENVX.US Enovix Corporation 20260112 0 7.88 8.195 7.53 7.86 5769100 7.86 down up incorrect
EOLS.US Evolus Inc 20260112 0 5.76 5.885 5.49 5.77 1744041 5.77 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20260112 0 15.28 17.15 15.18 16.13 29107300 16.13 up down incorrect
EPSN.US Epsilon Energy Ltd 20260112 0 4.27 4.38 4.22 4.33 149367 4.2826 up up correct
EQ.US Equillium Inc 20260112 0 1.2 1.2388 1.12 1.15 646876 1.15 down down correct
EQBK.US Equity Bancshares Inc 20260112 0 45.54 46.075 45.325 45.67 61666 45.67 up up correct
EQIX.US Equinix Inc. (REIT) 20260112 0 799.55 805 758.9 783.86 1237300 779.6109 down down correct
ERAS.US Erasca Inc. Common Stock 20260112 0 6.705 6.86 5.89 6.23 5775100 6.23 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260112 0 9.34 9.45 9.34 9.42 5438000 9.42 up up correct
ERIE.US Erie Indemnity Company 20260112 0 282.25 287.02 280.6 282.3 171478 282.3 up up correct
ERII.US Energy Recovery Inc 20260112 0 14.16 14.47 14.1 14.28 234954 14.28 up up correct
ESCA.US Escalade Incorporated 20260112 0 13.73 14.06 13.72 13.92 27300 13.92 up down incorrect
ESEA.US Euroseas Ltd 20260112 0 55.2 57.7 53.5 55.36 40839 54.7274 up up correct
ESLT.US Elbit Systems Ltd 20260112 0 706.99 719.991 697.32 717.04 308261 717.04 up down incorrect
ESPR.US Esperion Therapeutics Inc 20260112 0 3.905 3.905 3.54 3.55 9221412 3.55 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20260112 0 107.34 108.43 105.075 105.28 74344 105.0822 down up incorrect
ESSC.US East Stone Acquisition Corporation 20260112 0 26.99 27.08 26.955 27.065 3100 27.065 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20260112 0 71.88 71.88 65.5 66.76 616978 66.76 down down correct
ETON.US Eton Pharmaceuticals Inc 20260112 0 15.3 15.69 14.94 15.47 250568 15.47 up up correct
ETSY.US Etsy Inc 20260112 0 61.57 61.92 59.725 60.39 3017546 60.39 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260112 0 11.89 12.25 11.88 11.99 174560 11.99 up up correct
EVER.US EverQuote Inc 20260112 0 25.73 26.3 25.085 26.24 281440 26.24 up up correct
EVFM.US Evofem Biosciences Inc 20260112 0 0.009 0.009 0.009 0.009 44500 0.009
EVGN.US Evogene Ltd 20260112 0 1.11 1.1155 1.08 1.08 27646 1.08 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260112 0 3.04 3.19 2.97 3.09 3786300 3.09 up up correct
EVGOW.US EVgo Equity Warrants 20260112 0 0.0666 0.0778 0.0666 0.0778 4217 0.0778 up up correct
EVLO.US Evelo Biosciences Inc 20260112 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260112 0 7.17 7.235 6.98 7.1 1540530 7.1 down down correct
EVOL.US Evolving Systems Inc 20260112 0 0.43 0.43 0.43 0.43 0 0.43
EWBC.US East West Bancorp Inc 20260112 0 116.2 116.6554 114.82 115.05 1202792 114.2457 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260112 0 4.07 4.125 3.95 4.07 498737 4.07
EWTX.US Edgewise Therapeutics Inc 20260112 0 24.97 24.97 23.57 24.13 444725 24.13 down down correct
EXAS.US Exact Sciences Corporation 20260112 0 102.02 102.41 102.005 102.23 1542626 102.23 up up correct
EXC.US Exelon Corporation 20260112 0 43.15 43.57 42.86 42.9 5958400 42.5358 down down correct
EXEL.US Exelixis Inc 20260112 0 42.59 45.06 42.05 44.06 4143134 44.06 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260112 0 1.4 1.415 1.39 1.4 303854 1.4
EXLS.US ExlService Holdings Inc 20260112 0 42.47 42.52 42.14 42.23 974765 42.23 down down correct
EXPD.US Expeditors International of Washington Inc 20260112 0 158.23 161.4 157.5 161.12 1081900 161.12 up up correct
EXPE.US Expedia Group Inc 20260112 0 293.28 294.14 288.63 291.53 1239100 290.8989 down down correct
EXPI.US eXp World Holdings Inc 20260112 0 9.6 9.69 9.35 9.56 601000 9.4863 down down correct
EXPO.US Exponent Inc 20260112 0 74.3 75.7 73.98 74.36 425400 74.0498 up up correct
EXTR.US Extreme Networks Inc 20260112 0 15.48 15.675 15.4001 15.6 1621589 15.6 up up correct
EYE.US National Vision Holdings Inc 20260112 0 26.07 27.5 25.61 27.42 1073859 27.42 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260112 0 35.79 35.79 35.79 35.79 17 35.5115
EYPT.US EyePoint Pharmaceuticals Inc 20260112 0 16.25 16.39 15.35 15.94 829783 15.94 down down correct
EZGO.US EZGO Technologies Ltd 20260112 0 1.86 1.9 1.78 1.846 102600 1.846 down down correct
EZPW.US EZCORP Inc 20260112 0 21.45 21.99 21.435 21.91 569447 21.91 up up correct
FA.US First Advantage Corporation Common Stock 20260112 0 15.66 15.79 15.43 15.5 544138 15.5 down down correct
FAMI.US Farmmi Inc 20260112 0 1.23 1.25 1.23 1.25 1500 1.25 up up correct
FANG.US Diamondback Energy Inc 20260112 0 147.29 149.21 145.97 147.56 1998800 146.6832 up up correct
FARM.US Farmer Bros. Co 20260112 0 1.58 1.58 1.53 1.54 37359 1.54 down down correct
FAST.US Fastenal Company 20260112 0 41.85 42.26 41.56 41.7 8079600 41.4706 down down correct
FAT.US FAT Brands Inc 20260112 0 0.382 0.5449 0.38 0.393 3800731 0.393 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260112 0 1.2 1.23 1.2 1.21 5582 1.21 up up correct
FATBP.US FAT Brands Inc 20260112 0 0.98 1.25 0.975 1.1 93300 1.1 up up correct
FATE.US Fate Therapeutics Inc 20260112 0 1.07 1.08 1.03 1.07 1913952 1.07
FB.US Meta Platforms Inc. 20260112 0 42.49 42.65 42.49 42.6001 689 42.6001 up up correct
FBIO.US Fortress Biotech Inc 20260112 0 4.38 4.38 3.87 4.2 1799100 4.2 down down correct
FBIOP.US Fortress Biotech Inc 20260112 0 10.5 10.5 9.85 10.185 29700 10.185 down down correct
FBIZ.US First Business Financial Services Inc 20260112 0 54.79 55.35 54.505 55.04 22798 54.7213 up down incorrect
FBNC.US First Bancorp 20260112 0 53.18 53.68 52.73 53.51 239797 53.51 up up correct
FBRT.US PE 20260112 0 21.6 21.94 21.59 21.8 22210 21.8 up up correct
FBRX.US Forte Biosciences Inc 20260112 0 23.63 30.5 23.63 29.66 423453 29.66 up up correct
FCAP.US First Capital Inc 20260112 0 50.79 50.79 47.4 47.4 8089 47.0877 down down correct
FCBC.US First Community Bankshares Inc 20260112 0 32.97 33.15 32.5 33.08 51732 32.8227 up up correct
FCCO.US First Community Corporation 20260112 0 29.8 29.8 29.35 29.55 19449 29.3966 down up incorrect
FCEL.US FuelCell Energy Inc 20260112 0 7.48 7.83 7.32 7.55 1458200 7.55 up down incorrect
FCFS.US FirstCash Inc 20260112 0 164.79 166.32 163 166.12 195863 165.7406 up up correct
FCNCA.US First Citizens BancShares Inc 20260112 0 2160 2185.3701 2151.9399 2160.9199 81600 2158.6522 up up correct
FCNCP.US First Citizens BancShares Inc 20260112 0 20.45 20.539 20.403 20.49 11000 20.1784 up up correct
FCREX.US FCREX 20260112 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260112 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260112 0 11.93 11.93 11.93 11.93 0 11.765
FCUV.US Focus Universal Inc. Common Stock 20260112 0 0.919 0.919 0.701 0.75 38200 7.5 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260112 0 43.145 43.42 42.09 42.9 5646 42.4998 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260112 0 7.4 7.55 7.13 7.5 766980 7.5 up up correct
FDUS.US Fidus Investment Corporation 20260112 0 19.75 19.8128 19.66 19.72 201497 19.72 down down correct
FECAX.US FECAX 20260112 0 22.5 22.5 22.5 22.5 0 22.1616
FEIM.US Frequency Electronics Inc 20260112 0 58.31 60.9999 58.3 59.8 164628 59.8 up up correct
FELE.US Franklin Electric Co. Inc 20260112 0 99.88 100.34 99.53 99.89 179144 99.622 up up correct
FEMY.US Femasys Inc. Common Stock 20260112 0 0.599 0.6 0.573 0.595 632600 0.595 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260112 0 7.75 7.8423 7.54 7.62 93641 7.62 down down correct
FFBC.US First Financial Bancorp 20260112 0 25.6 25.7 25.35 25.48 620829 25.2531 down up incorrect
FFBW.US FFBW Inc 20260112 0 15.135 15.2 15.07 15.2 3100 15.2 up down incorrect
FFIC.US Flushing Financial Corporation 20260112 0 14.94 15.245 14.87 15.17 279858 14.9507 up up correct
FFIN.US First Financial Bankshares Inc 20260112 0 31.21 31.55 31.15 31.52 585800 31.3177 up down incorrect
FFIV.US F5 Networks Inc 20260112 0 265 272.15 264.58 270.56 802004 270.56 up down incorrect
FFWM.US First Foundation Inc 20260112 0 6.15 6.23 6.11 6.17 246900 6.17 up up correct
FGBI.US First Guaranty Bancshares Inc 20260112 0 7.53 7.6 7.17 7.6 27364 7.6 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260112 0 17.07 17.07 16.84 17 2500 16.6012 down down correct
FHB.US First Hawaiian Inc 20260112 0 26.68 26.795 26.2192 26.34 1316537 26.0775 down down correct
FHN.US PF 20260112 0 17.81 17.9295 17.774 17.88 14731 17.88 up up correct
FHTX.US Foghorn Therapeutics Inc 20260112 0 5.42 6.5 5.4 6.38 387197 6.38 up up correct
FIBK.US First Interstate BancSystem Inc 20260112 0 36.82 37.03 36.27 36.75 752929 36.3071 down down correct
FINW.US FinWise Bancorp Common Stock 20260112 0 17.68 17.6869 17.535 17.59 12632 17.59 down down correct
FISI.US Financial Institutions Inc 20260112 0 31.17 31.28 30.8172 31.18 74090 30.8509 up up correct
FISV.US Fiserv Inc 20260112 0 69.44 69.53 67.22 68.2 10700600 68.2 down down correct
FITB.US Fifth Third Bancorp 20260112 0 48.74 48.76 47.99 48.52 7348429 48.52 down up incorrect
FITBI.US Fifth Third Bancorp 20260112 0 25.72 25.72 25.64 25.64 20000 25.64 down up incorrect
FITBO.US Fifth Third Bancorp 20260112 0 19.66 19.79 19.66 19.79 45700 19.79 up down incorrect
FITBP.US Fifth Third Bancorp 20260112 0 24.47 24.52 24.44 24.47 3300 24.47
FIVE.US Five Below Inc 20260112 0 193.27 204.5 191 203.61 1657429 203.61 up down incorrect
FIVN.US Five9 Inc 20260112 0 19.71 20.06 19.33 19.69 1290293 19.69 down down correct
FIZZ.US National Beverage Corp 20260112 0 33.05 33.175 32.7 32.95 261217 32.95 down down correct
FKWL.US Franklin Wireless Corp 20260112 0 4.23 4.24 4.1 4.21 17700 4.21 down down correct
FLEX.US Flex Ltd 20260112 0 61.02 62.485 60.74 62.14 2772497 62.14 up up correct
FLGC.US Flora Growth Corp 20260112 0 7.01 7.5 7.01 7.16 2164 7.16 up up correct
FLGT.US Fulgent Genetics Inc 20260112 0 27.89 28.25 27.56 28.16 217500 28.16 up up correct
FLL.US Full House Resorts Inc 20260112 0 2.52 2.6625 2.345 2.45 403293 2.45 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260112 0 22.75 24.2 22.22 23.28 5243200 23.28 up up correct
FLNT.US Fluent Inc 20260112 0 3.16 3.25 3.055 3.07 38678 3.07 down down correct
FLUX.US Flux Power Holdings Inc 20260112 0 1.6 1.61 1.51 1.58 255600 1.58 down down correct
FLWS.US 1 20260112 0 4.35 4.7517 4.3 4.62 559338 4.62 up up correct
FLXN.US Flexion Therapeutics Inc 20260112 0 25.49 25.54 25.49 25.54 2500 25.4259 up up correct
FLXS.US Flexsteel Industries Inc 20260112 0 40.22 42.56 40.07 42.45 22193 42.45 up up correct
FLYW.US Flywire Corporation 20260112 0 14.56 14.67 14.205 14.61 1289396 14.61 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260112 0 25.11 25.27 24.45 25.06 19755 25.06 down down correct
FMBH.US First Mid Bancshares Inc 20260112 0 39.4 39.775 39.03 39.665 63924 39.4355 up up correct
FMNB.US Farmers National Banc Corp 20260112 0 13.23 13.3419 13.14 13.25 196942 13.0834 up up correct
FNCH.US Finch Therapeutics Group Inc 20260112 0 13.86 14.075 13.8 14 2600 14 up up correct
FNKO.US Funko Inc 20260112 0 3.61 3.69 3.415 3.52 1041277 3.52 down down correct
FNLC.US The First Bancorp Inc 20260112 0 26.41 26.75 26.11 26.3 10629 26.3 down down correct
FNWB.US First Northwest Bancorp 20260112 0 9.81 10.025 9.71 9.71 61402 9.71 down down correct
FNWD.US Finward Bancorp Common Stock 20260112 0 34.99 35.06 34.48 34.56 7533 34.56 down down correct
FOLD.US Amicus Therapeutics Inc 20260112 0 14.3 14.3 14.27 14.28 11700470 14.28 down up incorrect
FONR.US FONAR Corporation 20260112 0 18.55 18.62 18.55 18.59 96000 18.59 up down incorrect
FORA.US Forian Inc 20260112 0 2.06 2.13 2.06 2.12 16587 2.12 up down incorrect
FORM.US FormFactor Inc 20260112 0 68.24 73.24 67.63 73.12 1838727 73.12 up up correct
FORR.US Forrester Research Inc 20260112 0 8.2 8.44 8.09 8.2 49834 8.2
FOSL.US Fossil Group Inc 20260112 0 3.8 3.88 3.635 3.73 556260 3.73 down down correct
FOX.US Fox Corporation 20260112 0 65.99 66.82 65.73 66.75 1551800 66.3932 up up correct
FOXA.US Fox Corporation 20260112 0 73.3 74.14 73.01 73.96 2465300 73.599 up up correct
FOXF.US Fox Factory Holding Corp 20260112 0 18.73 19.025 18.3 18.79 490020 18.79 up up correct
FRAF.US Franklin Financial Services Corporation 20260112 0 51.25 51.39 49.86 50.39 39300 50.0386 down down correct
FRBA.US First Bank 20260112 0 16.42 16.585 16.355 16.47 27434 16.3832 up up correct
FRHC.US Freedom Holding Corp 20260112 0 131 134.4 131 132.35 75100 132.35 up up correct
FRME.US First Merchants Corporation 20260112 0 37.89 38.11 37.55 37.66 206839 37.3083 down down correct
FROG.US JFrog Ltd 20260112 0 58.95 59.26 57.26 57.79 1695100 57.79 down down correct
FROPX.US FROPX 20260112 0 16.08 16.08 16.08 16.08 0 15.6823
FRPH.US FRP Holdings Inc 20260112 0 23.14 23.98 23.14 23.83 54978 23.83 up down incorrect
FRPT.US Freshpet Inc 20260112 0 64.16 65.3999 62.88 64.15 937860 64.15 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260112 0 12.19 12.275 12.04 12.1 5578656 12.1 down up incorrect
FRST.US Primis Financial Corp 20260112 0 13.24 13.5 12.52 13.3 40752 13.2051 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260112 0 1.41 1.43 1.38 1.43 23094 4.29 up up correct
FSBC.US Five Star Bancorp 20260112 0 36.83 37.34 36.415 36.6 45510 36.3691 down down correct
FSBW.US FS Bancorp Inc 20260112 0 41.27 41.47 40.93 41.47 5274 41.191 up up correct
FSEA.US First Seacoast Bancorp 20260112 0 13 13 12.83 12.84 1200 12.84 down down correct
FSFG.US First Savings Financial Group Inc 20260112 0 31.94 32.15 31.84 32 5586 32 up up correct
FSLR.US First Solar Inc 20260112 0 235.53 244.35 233 237.83 2116431 237.83 up up correct
FSTR.US L.B. Foster Company 20260112 0 28.28 29.73 28.28 29.17 28419 29.17 up up correct
FSV.US FirstService Corporation 20260112 0 159.2 160.59 158.56 160.47 202631 160.47 up up correct
FTCI.US FTC Solar Inc 20260112 0 12 12.65 11.72 12.12 85880 12.12 up up correct
FTDR.US Frontdoor Inc 20260112 0 60.74 61.34 59.985 60.33 415886 60.33 down down correct
FTEK.US Fuel Tech Inc 20260112 0 1.56 1.6365 1.56 1.59 102839 1.59 up up correct
FTFT.US Future FinTech Group Inc 20260112 0 0.75 0.81 0.74 0.76 9425 3.04 up up correct
FTHM.US Fathom Holdings Inc 20260112 0 1.37 1.4 1.23 1.38 352220 1.38 up up correct
FTNT.US Fortinet Inc 20260112 0 78.92 79.08 77.99 78.66 3857914 78.66 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260112 0 8.68 8.69 8.64 8.663 12200 8.6046 down down correct
FULC.US Fulcrum Therapeutics Inc 20260112 0 10.39 10.5 9.07 9.51 973600 9.51 down down correct
FULT.US Fulton Financial Corporation 20260112 0 19.55 19.7 19.455 19.54 1198345 19.54 down down correct
FULTP.US Fulton Financial Corporation 20260112 0 18.48 18.49 18.3 18.4 12700 18.4 down down correct
FUNC.US First United Corporation 20260112 0 37.71 37.79 37.29 37.6 18142 37.3523 down down correct
FUND.US Sprott Focus Trust Inc 20260112 0 8.92 8.99 8.91 8.95 19500 8.8265 up up correct
FUSB.US First US Bancshares Inc 20260112 0 13.85 13.85 13.85 13.85 355 13.7854
FUTU.US Futu Holdings Limited 20260112 0 183.85 189.38 179.99 188.11 1786239 188.11 up up correct
FVCB.US FVCBankcorp Inc 20260112 0 13.95 14.31 13.87 13.97 61852 13.9137 up up correct
FWONA.US Formula One Group 20260112 0 82.51 84.72 82.38 82.82 158500 82.82 up down incorrect
FWONK.US Formula One Group 20260112 0 90.82 92.99 90.11 90.57 1701500 90.57 down down correct
FWRD.US Forward Air Corporation 20260112 0 26.96 28.0532 26.8 27.44 667036 27.44 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260112 0 15.56 16.49 15.24 16.47 2937501 16.47 up up correct
FXNC.US First National Corporation 20260112 0 25.31 25.44 25.18 25.28 11527 25.1223 down down correct
FYBR.US Frontier Communications Parent Inc 20260112 0 38.16 38.22 38.04 38.11 5207700 38.11 down down correct
GABC.US German American Bancorp Inc 20260112 0 40 40.09 39.2241 39.42 108235 39.1429 down down correct
GAIA.US Gaia Inc 20260112 0 3.61 3.665 3.54 3.65 32053 3.65 up up correct
GAIN.US Gladstone Investment Corporation 20260112 0 13.93 13.99 13.86 13.92 144800 13.7599 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260112 0 25.163 25.25 25.15 25.2 11280 25.2 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260112 0 24.08 24.18 24.08 24.17 10700 24.17 up up correct
GALT.US Galectin Therapeutics Inc 20260112 0 3.13 3.18 3.02 3.16 237100 3.16 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260112 0 5.14 5.245 5.05 5.15 430506 5.15 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260112 0 0.464 0.48 0.447 0.467 1004400 0.467 up up correct
GANX.US Gain Therapeutics Inc 20260112 0 2.27 2.3 2.04 2.14 1924680 2.14 down down correct
GASS.US StealthGas Inc 20260112 0 7.86 7.9662 7.715 7.79 116537 7.79 down down correct
GBCI.US Glacier Bancorp Inc 20260112 0 46.73 47.12 46.33 46.6 901100 46.6 down down correct
GBDC.US Golub Capital BDC Inc 20260112 0 13.68 13.8 13.65 13.74 1148900 13.3662 up up correct
GBIO.US Generation Bio Co 20260112 0 5.54 5.7 5.54 5.63 78198 5.63 up up correct
GBLI.US Global Indemnity Group LLC 20260112 0 28.59 28.98 28.48 28.98 6700 28.98 up up correct
GBNY.US Generations Bancorp NY Inc 20260112 0 17.83 17.83 17.83 17.83 10000 17.83
GCBC.US Greene County Bancorp Inc 20260112 0 22.02 22.35 21.7915 22.35 15265 22.2552 up up correct
GCMG.US GCM Grosvenor Inc 20260112 0 11.55 11.63 11.505 11.59 357400 11.4699 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260112 0 22.37 22.37 22.37 22.37 0 22.37
GDEN.US Golden Entertainment Inc 20260112 0 27.36 27.51 27.15 27.2 104492 27.2 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260112 0 14.6 14.6 14.6 14.6 1315 14.6
GDEVW.US Nexters Inc. Warrant 20260112 0 0.0154 0.0197 0.0154 0.0197 4500 0.0197 up up correct
GDRX.US GoodRx Holdings Inc 20260112 0 2.8 2.89 2.75 2.88 1828144 2.88 up up correct
GDS.US GDS Holdings Limited 20260112 0 41.83 46 41.8 44 5329474 44 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260112 0 9.55 9.76 9.32 9.71 1128255 9.71 up up correct
GECC.US Great Elm Capital Corporation 20260112 0 6.98 7.16 6.9647 7.12 36932 7.12 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260112 0 25 25 25 25 0 24.6371
GEG.US Great Elm Group Inc 20260112 0 2.37 2.55 2.37 2.47 18111 2.47 up up correct
GENC.US Gencor Industries Inc 20260112 0 13.67 13.9456 13.64 13.72 16132 13.72 up up correct
GEOS.US Geospace Technologies Corporation 20260112 0 22 23.61 20.98 22.94 383473 22.94 up down incorrect
GERN.US Geron Corporation 20260112 0 1.35 1.48 1.31 1.43 21634109 1.43 up down incorrect
GEVO.US Gevo Inc 20260112 0 1.98 2.07 1.951 2.04 2231933 2.04 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260112 0 0.647 0.665 0.6 0.631 336600 0.631 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260112 0 0.1543 0.1543 0.1101 0.1436 3459 0.1436 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260112 0 39.57 40.71 38.96 39.89 2937541 39.89 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260112 0 56.08 56.12 54.6 55.06 841300 54.7256 down down correct
GH.US Guardant Health Inc 20260112 0 113 113.9077 103.8 107.57 2358490 107.57 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260112 0 15.1 15.3624 14.75 15.21 178768 15.21 up up correct
GIFI.US Gulf Island Fabrication Inc 20260112 0 11.96 11.96 11.95 11.95 90891 11.95 down down correct
GIGGU.US GigCapital4 Inc 20260112 0 11.101 11.101 11.101 11.101 0 11.101
GIGGW.US GigCapital4 Inc 20260112 0 0.74 0.76 0.72 0.76 32786 0.76 up up correct
GIGM.US GigaMedia Limited 20260112 0 1.46 1.51 1.45 1.46 2097 1.46
GIII.US G 20260112 0 29.52 29.93 28.91 29.64 336826 29.64 up down incorrect
GILD.US Gilead Sciences Inc 20260112 0 120.58 124.48 119.63 122.6 7397000 121.9077 up up correct
GILT.US Gilat Satellite Networks Ltd 20260112 0 15.14 17.2 15.12 17.07 2246400 17.07 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260112 0 0.818 0.8398 0.7216 0.7573 140186 0.7573 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260112 0 0.064 0.064 0.0521 0.0521 1853 0.0521 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260112 0 24.18 24.18 24.18 24.18 0 24.18
GLAD.US Gladstone Capital Corporation 20260112 0 21 21.08 20.8286 21.02 113364 20.7015 up down incorrect
GLBE.US Global 20260112 0 41.59 41.64 40.195 40.9 1019698 40.9 down down correct
GLBS.US Globus Maritime Limited 20260112 0 1.65 1.69 1.63 1.65 11600 1.65
GLBZ.US Glen Burnie Bancorp 20260112 0 4.528 4.54 4.45 4.51 961 4.51 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260112 0 13.23 13.64 13.185 13.57 528415 13.57 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260112 0 0.832 0.8448 0.812 0.8355 42650 0.8355 up up correct
GLNG.US Golar LNG Limited 20260112 0 38.97 38.97 38.22 38.59 872500 38.3851 down down correct
GLPG.US Galapagos NV 20260112 0 33.04 33.135 32.65 33.11 122070 33.11 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260112 0 44.52 45.05 44.38 44.98 2230500 44.2545 up up correct
GLRE.US Greenlight Capital Re Ltd 20260112 0 13.85 13.9532 13.73 13.83 106506 13.83 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260112 0 23.71 23.71 23.71 23.71 0 23.71
GLSI.US Greenwich LifeSciences Inc 20260112 0 24.73 28.1 22.81 26.83 415952 26.83 up up correct
GLTO.US Galecto Inc 20260112 0 20.21 22.6 20.21 21.82 28348 21.82 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260112 0 24.06 24.655 23.19 23.72 2852478 23.72 down down correct
GMBL.US Esports Entertainment Group Inc 20260112 0 0.297 0.298 0.226 0.226 1200 0.226 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260112 0 0.025 0.025 0.025 0.025 0 0.025
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260112 0 23.11 23.11 23.11 23.11 0 23.11
GNFT.US Genfit SA 20260112 0 6.12 6.2 6.12 6.2 380 6.2 up down incorrect
GNLN.US Greenlane Holdings Inc 20260112 0 1.53 1.6 1.53 1.57 49600 1.57 up down incorrect
GNPX.US Genprex Inc 20260112 0 2.34 2.75 2.2 2.6 3676977 2.6 up down incorrect
GNSS.US Genasys Inc 20260112 0 2.24 2.4 2.2 2.36 722416 2.36 up up correct
GNTX.US Gentex Corporation 20260112 0 24.45 24.53 24.16 24.3 1387469 24.3 down down correct
GO.US Grocery Outlet Holding Corp 20260112 0 9.57 9.93 9.36 9.64 2289100 9.64 up up correct
GOCO.US GoHealth Inc 20260112 0 2.34 2.4299 2.305 2.4 24405 2.4 up up correct
GOGO.US Gogo Inc 20260112 0 5.25 5.3399 5.11 5.22 1952675 5.22 down down correct
GOOD.US Gladstone Commercial Corporation 20260112 0 11.23 11.395 11.1601 11.3 484101 11.1061 up up correct
GOODN.US Gladstone Commercial Corporation 20260112 0 22.73 22.95 22.71 22.95 2700 22.6771 up up correct
GOOG.US Alphabet Inc 20260112 0 326.5 334.44 325.51 332.73 23893800 332.4958 up up correct
GOOGL.US Alphabet Inc 20260112 0 325.8 334.04 325 331.86 33923900 331.6265 up up correct
GOSS.US Gossamer Bio Inc 20260112 0 2.52 2.65 2.49 2.52 4221700 2.52
GOVX.US GeoVax Labs Inc 20260112 0 3.38 4.4 3.241 3.57 469500 3.57 up down incorrect
GP.US GreenPower Motor Company Inc 20260112 0 1.31 1.35 1.12 1.29 2982700 1.29 down up incorrect
GPRE.US Green Plains Inc 20260112 0 10.57 10.9 10.4 10.63 1064944 10.63 up up correct
GPRO.US GoPro Inc 20260112 0 1.46 1.5 1.43 1.46 1728584 1.46
GRBK.US Green Brick Partners Inc 20260112 0 71.86 74.02 71.17 72.85 268800 72.85 up up correct
GREE.US Greenidge Generation Holdings Inc 20260112 0 1.62 1.67 1.59 1.63 78100 1.63 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260112 0 20.112 20.65 20.112 20.65 7700 20.1468 up up correct
GRFS.US Grifols S.A 20260112 0 9.33 9.33 9.105 9.14 424511 9.14 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260112 0 24.82 24.82 24.82 24.82 0 24.82
GRIN.US Grindrod Shipping Holdings Ltd 20260112 0 29.43 29.53 29.43 29.515 4800 29.4895 up up correct
GRMN.US Garmin Ltd 20260112 0 211.24 212.33 208.98 211.49 770300 210.6825 up up correct
GRNQ.US Greenpro Capital Corp 20260112 0 1.77 1.78 1.7 1.7 34109 1.7 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260112 0 0.0001 0.0001 0.0001 0.0001 30002 0.0001
GROW.US U.S. Global Investors Inc 20260112 0 2.44 2.525 2.44 2.46 40049 2.4539 up up correct
GRPN.US Groupon Inc 20260112 0 16.4 16.65 15.9 16.11 1075500 16.11 down down correct
GRTX.US Galera Therapeutics Inc 20260112 0 0.0226 0.0226 0.022 0.022 18838 0.022 down down correct
GRVY.US Gravity Co. Ltd 20260112 0 57.06 64.5 56.4917 62.02 90085 62.02 up down incorrect
GRWG.US GrowGeneration Corp 20260112 0 1.55 1.625 1.5201 1.6 387320 1.6 up down incorrect
GSBC.US Great Southern Bancorp Inc 20260112 0 62.18 62.5247 61.92 62.36 37617 62.36 up down incorrect
GSHD.US Goosehead Insurance Inc 20260112 0 74.26 75.475 73.9 74.5 143660 74.5 up up correct
GSIT.US GSI Technology Inc 20260112 0 7.84 7.99 7.393 7.88 1045513 7.88 up up correct
GSM.US Ferroglobe PLC 20260112 0 4.86 5.06 4.86 5 1149492 5 up up correct
GSRDX.US GSRDX 20260112 0 7.31 7.31 7.31 7.31 0 7.31
GSREX.US GSREX 20260112 0 7.31 7.31 7.31 7.31 0 7.31
GSRHX.US GSRHX 20260112 0 7.77 7.77 7.77 7.77 0 7.77
GSRJX.US GSRJX 20260112 0 7.32 7.32 7.32 7.32 0 7.32
GSRQX.US GSRQX 20260112 0 7.47 7.47 7.47 7.47 0 7.47
GT.US The Goodyear Tire & Rubber Company 20260112 0 9.23 9.25 9.1 9.15 4463200 9.15 down down correct
GTBP.US GT Biopharma Inc 20260112 0 0.69 0.75 0.672 0.73 968200 0.73 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260112 0 1.01 1.14 1 1.1 808500 1.1 up up correct
GTIM.US Good Times Restaurants Inc 20260112 0 1.21 1.225 1.2 1.2 39227 1.2 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260112 0 34.82 36.08 34.04 35.66 6403900 35.66 up up correct
GTX.US Garrett Motion Inc 20260112 0 18.09 18.74 18.02 18.675 3284700 18.6016 up up correct
GURE.US Gulf Resources Inc 20260112 0 4.1 4.15 4.1 4.13 2659 4.13 up down incorrect
GWRS.US Global Water Resources Inc 20260112 0 8.45 8.67 8.42 8.62 74325 8.5722 up up correct
GYRO.US Gyrodyne LLC 20260112 0 9.06 9.06 9.06 9.06 1000 9.06
HAFC.US Hanmi Financial Corporation 20260112 0 27.84 27.99 27.57 27.71 225454 27.4338 down down correct
HAIN.US The Hain Celestial Group Inc 20260112 0 1.19 1.215 1.135 1.19 1560516 1.19
HALL.US Hallmark Financial Services Inc 20260112 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260112 0 72.27 72.65 71.29 72.42 1399900 72.42 up up correct
HAS.US Hasbro Inc 20260112 0 86.36 87.01 85.65 86.64 1724200 86.0467 up up correct
HBAN.US Huntington Bancshares Incorporated 20260112 0 18.14 18.15 17.74 17.9 28621650 17.9 down down correct
HBANM.US Huntington Bancshares Incorporated 20260112 0 22.51 22.6 22.4 22.56 8400 22.2105 up up correct
HBANP.US Huntington Bancshares Incorporated 20260112 0 17.48 17.52 17.45 17.5 100981 17.5 up up correct
HBCP.US Home Bancorp Inc 20260112 0 59.27 59.62 58.0501 59.38 34733 59.088 up up correct
HBIO.US Harvard Bioscience Inc 20260112 0 0.66 0.66 0.6054 0.6205 238678 0.6205 down up incorrect
HBNC.US Horizon Bancorp Inc 20260112 0 16.96 17.18 16.84 17.07 308151 17.07 up down incorrect
HBT.US HBT Financial Inc 20260112 0 26.25 26.49 25.67 26.36 21600 26.1546 up up correct
HCAT.US Health Catalyst Inc 20260112 0 2.44 2.47 2.37 2.46 346175 2.46 up up correct
HCKT.US The Hackett Group Inc 20260112 0 20.17 20.64 20.1 20.58 159488 20.58 up up correct
HCM.US HUTCHMED (China) Limited 20260112 0 14.8 14.99 14.63 14.93 65143 14.93 up up correct
HCSG.US Healthcare Services Group Inc 20260112 0 19.21 19.59 19.0919 19.43 463652 19.43 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260112 0 0.52 0.52 0.48 0.506 17035 30.36 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260112 0 1.26 1.26 1.18 1.22 40328 1.22 down down correct
HDSN.US Hudson Technologies Inc 20260112 0 7.13 7.345 7.1 7.33 191856 7.33 up up correct
HELE.US Helen of Troy Limited 20260112 0 19.28 20 18.62 18.78 1013470 18.78 down down correct
HEPS.US D 20260112 0 2.74 2.875 2.72 2.84 203215 2.84 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260112 0 17.68 17.68 17.68 17.68 2212 17.5491
HFFG.US HF Foods Group Inc 20260112 0 2.26 2.26 2.2 2.24 56326 2.24 down down correct
HFWA.US Heritage Financial Corporation 20260112 0 23.96 24.5 23.5 24.07 175317 23.8477 up up correct
HGBL.US Heritage Global Inc 20260112 0 1.28 1.38 1.28 1.36 6315300 1.36 up up correct
HIFS.US Hingham Institution for Savings 20260112 0 271.78 287.81 268.06 280.67 105584 280.67 up up correct
HIHO.US Highway Holdings Limited 20260112 0 1.18 1.2705 1.1501 1.17 50209 1.17 down down correct
HIMX.US Himax Technologies Inc 20260112 0 8.1 8.36 8.05 8.31 985212 8.31 up up correct
HITI.US High Tide Inc. Common Shares 20260112 0 2.66 2.75 2.62 2.71 299022 2.71 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260112 0 3.09 3.33 3.08 3.25 12866600 3.25 up up correct
HLIT.US Harmonic Inc 20260112 0 9.54 10.165 9.54 10.06 1221690 10.06 up up correct
HLMN.US Hillman Solutions Corp 20260112 0 9.81 9.901 9.685 9.78 970789 9.78 down down correct
HLNE.US Hamilton Lane Incorporated 20260112 0 146.84 151.09 145.94 150.95 534594 150.95 up up correct
HNNA.US Hennessy Advisors Inc 20260112 0 9.8 9.92 9.69 9.7001 7713 9.5558 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260112 0 24.99 25 24.99 24.99 500 24.6866
HNRG.US Hallador Energy Company 20260112 0 19.6 20.74 19.6 20.29 230952 20.29 up up correct
HNST.US The Honest Company Inc 20260112 0 2.57 2.6 2.52 2.58 1782804 2.58 up up correct
HOFT.US Hooker Furniture Corporation 20260112 0 11.85 12.09 11.63 11.9 25887 11.9 up up correct
HOLX.US Hologic Inc 20260112 0 74.87 74.885 74.81 74.86 1516409 74.86 down down correct
HON.US Honeywell International Inc 20260112 0 207.1 208.71 204.64 208.6 5521600 207.5695 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260112 0 114.51 119.62 114.455 117.52 17111700 117.52 up up correct
HOOK.US HOOKIPA Pharma Inc 20260112 0 0.9 0.92 0.9 0.908 3300 0.908 up down incorrect
HOPE.US Hope Bancorp Inc 20260112 0 11.47 11.52 11.23 11.28 922496 11.1544 down up incorrect
HOTH.US Hoth Therapeutics Inc 20260112 0 1.08 1.098 1.04 1.06 151800 1.06 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20260112 0 0.6045 0.6084 0.56 0.5746 1062527 0.5746 down up incorrect
HPK.US HighPeak Energy Inc 20260112 0 4.37 4.4 4.2717 4.35 605972 4.35 down up incorrect
HQI.US HireQuest Inc 20260112 0 10.98 11.47 10.85 10.99 42600 10.9334 up up correct
HQY.US HealthEquity Inc 20260112 0 89.15 91.335 84.44 84.56 2301994 84.56 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260112 0 39.39 39.4 37.895 38.27 693700 38.27 down down correct
HROW.US Harrow Health Inc 20260112 0 46.33 48.25 44.59 47.84 725900 47.84 up up correct
HRTX.US Heron Therapeutics Inc 20260112 0 1.4 1.57 1.4 1.49 3921324 1.49 up up correct
HRZN.US Horizon Technology Finance Corporation 20260112 0 6.73 6.73 6.62 6.62 973814 6.4052 down down correct
HSDT.US Helius Medical Technologies Inc 20260112 0 2.9 3.25 2.82 3.21 321400 3.21 up up correct
HSIC.US Henry Schein Inc 20260112 0 75.71 76.81 74.07 76.13 1919935 76.13 up up correct
HST.US Host Hotels & Resorts Inc 20260112 0 18.54 18.54 18.21 18.34 5104900 18.34 down down correct
HSTM.US HealthStream Inc 20260112 0 22.04 22.66 21.99 22.53 196189 22.4946 up up correct
HTBK.US Heritage Commerce Corp 20260112 0 12.43 12.48 12.295 12.32 439239 12.2008 down down correct
HTHT.US Huazhu Group Limited 20260112 0 49.59 50.49 49.59 50.38 1395221 50.38 up up correct
HTLD.US Heartland Express Inc 20260112 0 10.47 10.485 10.339 10.42 426161 10.42 down down correct
HTOO.US Fusion Fuel Green PLC 20260112 0 4.11 4.543 4.11 4.43 103700 4.43 up down incorrect
HUBG.US Hub Group Inc 20260112 0 46.12 47.5 46.12 47.16 818900 46.9911 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260112 0 1.27 1.28 1.18 1.18 20234 1.18 down up incorrect
HUIZ.US Huize Holding Limited 20260112 0 2.26 2.33 2.175 2.175 9400 2.175 down down correct
HUMA.US Humacyte Inc 20260112 0 1.17 1.18 1.11 1.13 5481724 1.13 down down correct
HUMAW.US Humacyte Inc 20260112 0 0.1379 0.138 0.1021 0.12 41363 0.12 down down correct
HURC.US Hurco Companies Inc 20260112 0 17.01 17.87 16.71 17.18 92707 17.18 up up correct
HURN.US Huron Consulting Group Inc 20260112 0 181.12 184.575 178.635 183.23 194792 183.23 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260112 0 58.96 61.77 58.73 61.09 3578723 61.09 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20260112 0 31.59 32.1803 31.4 31.7 9623 31.4966 up down incorrect
HWC.US Hancock Whitney Corporation 20260112 0 67.47 67.98 66.93 67.93 1031600 67.4169 up up correct
HWCPZ.US HWCPZ 20260112 0 23.34 23.45 23.24 23.325 4500 22.947 down down correct
HWKN.US Hawkins Inc 20260112 0 156.9 160.29 156.3 159.18 98903 158.9702 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260112 0 11.43 11.43 11.4 11.4 2182 11.4 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260112 0 1.855 1.885 1.75 1.85 28100 1.85 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260112 0 29.04 34.168 28.3 33 6926600 33 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260112 0 13.57 13.7 12.8801 13.15 581116 13.15 down down correct
IBCP.US Independent Bank Corporation 20260112 0 32.82 32.9004 32.51 32.76 77946 32.7683 down down correct
IBEX.US IBEX Limited 20260112 0 37.9 39.04 37.5401 38.85 78654 38.85 up up correct
IBKR.US Interactive Brokers Group Inc 20260112 0 70.38 71.44 70.1 70.79 2831400 70.714 up up correct
IBOC.US International Bancshares Corporation 20260112 0 69.41 69.63 68.16 68.39 132383 67.7004 down up incorrect
IBRX.US ImmunityBio Inc 20260112 0 2.34 2.62 2.284 2.59 16887200 2.59 up down incorrect
ICCC.US ImmuCell Corporation 20260112 0 6.595 6.8 6.55 6.67 14769 6.67 up up correct
ICCM.US Icecure Medical 20260112 0 0.73 0.74 0.665 0.6715 844327 0.6715 down down correct
ICFI.US ICF International Inc 20260112 0 93.31 94.99 90.9528 93.66 121957 93.66 up up correct
ICHR.US Ichor Holdings Ltd 20260112 0 23.21 24.81 22.5 24.65 713628 24.65 up up correct
ICLR.US ICON Public Limited Company 20260112 0 182.98 183.0168 177.47 180.15 886994 180.15 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260112 0 2.75 2.77 2.73 2.76 15100 2.76 up up correct
ICUI.US ICU Medical Inc 20260112 0 152.39 152.965 149.84 151.19 186503 151.19 down down correct
IDCC.US InterDigital Inc 20260112 0 308.33 314.42 308.33 312.01 145336 311.3146 up up correct
IDN.US Intellicheck Inc 20260112 0 6.46 6.5352 6.29 6.48 103372 6.48 up up correct
IDXX.US IDEXX Laboratories Inc 20260112 0 708.86 725.53 702.01 724.76 503005 724.76 up up correct
IDYA.US IDEAYA Biosciences Inc 20260112 0 37.645 37.645 35.85 36.84 654100 36.84 down down correct
IEP.US Icahn Enterprises L.P 20260112 0 7.87 7.94 7.8 7.87 947400 7.3848
IESC.US IES Holdings Inc 20260112 0 385.41 420.7 385.015 419.76 147096 419.76 up up correct
IFBD.US Infobird Co. Ltd 20260112 0 0.9852 1 0.9852 0.9852 1579 0.9852
IFMK.US iFresh Inc 20260112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260112 0 1.07 1.09 0.999 1.02 739288 1.02 down down correct
IGIC.US International General Insurance Holdings Ltd 20260112 0 23.4 24.0359 23.2 23.645 159400 23.5952 up up correct
IHRT.US iHeartMedia Inc 20260112 0 3.78 3.895 3.68 3.82 436651 3.82 up up correct
III.US Information Services Group Inc 20260112 0 5.88 6.05 5.79 6.02 249518 6.02 up up correct
IIIV.US i3 Verticals Inc 20260112 0 27.26 27.7 26.625 27.07 294603 27.07 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260112 0 0.9235 0.9701 0.9201 0.96 69524 0.96 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260112 0 0.25 0.279 0.241 0.266 21500 0.266 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20260112 0 1.71 1.71 1.63 1.71 672309 1.71
ILMN.US Illumina Inc 20260112 0 142.22 145.7 141.63 145.55 1648800 145.55 up up correct
ILPT.US Industrial Logistics Properties Trust 20260112 0 6.28 6.37 5.81 5.89 422987 5.8373 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260112 0 9.72 9.72 9.72 9.72 300 9.72
IMCC.US IM Cannabis Corp 20260112 0 1.4 1.45 1.37 1.39 109085 1.39 down down correct
IMCR.US Immunocore Holdings plc 20260112 0 33 33.8057 32.295 32.64 414690 32.64 down down correct
IMKTA.US Ingles Markets Incorporated 20260112 0 69.67 71.46 69.335 70.62 143302 70.62 up up correct
IMMP.US Immutep Limited 20260112 0 2.93 3.09 2.92 3.07 229670 3.07 up up correct
IMMR.US Immersion Corporation 20260112 0 6.52 6.565 6.4099 6.51 228727 6.4356 down down correct
IMNM.US Immunome Inc 20260112 0 20.97 21.21 19.6 20.57 1820300 20.57 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260112 0 36.85 37.78 36.85 37.78 57455 37.78 up up correct
IMRA.US IMARA Inc 20260112 0 16.17 16.975 16.17 16.819 3215 16.2547 up up correct
IMRN.US Immuron Limited 20260112 0 0.8595 1.08 0.83 0.976 298133 0.976 up up correct
IMRX.US Immuneering Corporation 20260112 0 4.6 4.61 4.15 4.22 4418116 4.22 down down correct
IMTE.US Integrated Media Technology Limited 20260112 0 0.51 0.6 0.51 0.588 20800 0.588 up up correct
IMTX.US Immatics N.V 20260112 0 9.14 9.356 8.905 9.16 346341 9.16 up up correct
IMUX.US Immunic Inc 20260112 0 0.69 0.698 0.642 0.662 1599100 0.662 down down correct
IMVT.US Immunovant Inc 20260112 0 26.04 26.22 25.37 25.81 1155500 25.81 down down correct
IMXI.US International Money Express Inc 20260112 0 15.48 15.51 15.47 15.51 104761 15.51 up up correct
INAB.US IN8bio Inc. Common Stock 20260112 0 2.34 2.35 2.1 2.18 152166 2.18 down down correct
INBK.US First Internet Bancorp 20260112 0 21.52 21.91 20.97 21 22435 21 down down correct
INBKZ.US INBKZ 20260112 0 24.83 24.97 24.81 24.97 1000 24.4605 up down incorrect
INBX.US Inhibrx Inc 20260112 0 72.57 77.48 69.47 75.94 200200 75.94 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260112 0 1 1.02 0.9805 0.9859 30356 0.9859 down up incorrect
INCY.US Incyte Corporation 20260112 0 106.94 106.94 104.7 106.33 1761288 106.33 down up incorrect
INDB.US Independent Bank Corp 20260112 0 75 75.07 74.05 74.46 298200 74.46 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260112 0 3.94 4.01 3.82 3.9 3277900 3.9 down up incorrect
INDP.US Indaptus Therapeutics Inc 20260112 0 3.1 3.2 3.01 3.15 110100 3.15 up up correct
INGN.US Inogen Inc 20260112 0 6.66 6.75 6 6.21 613047 6.21 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260112 0 12.22 12.655 12 12 6000 12 down down correct
INM.US InMed Pharmaceuticals Inc 20260112 0 1.27 1.2725 1.16 1.17 133828 1.17 down down correct
INMB.US INmune Bio Inc 20260112 0 1.49 1.515 1.42 1.47 417478 1.47 down down correct
INMD.US InMode Ltd 20260112 0 14.49 14.59 14.1386 14.49 794314 14.49
INN.US PF 20260112 0 18.65 18.6983 18.65 18.6983 1368 18.3227 up up correct
INNV.US InnovAge Holding Corp 20260112 0 5.25 5.58 5.21 5.56 84477 5.56 up up correct
INO.US Inovio Pharmaceuticals Inc 20260112 0 1.58 1.58 1.51 1.54 1784900 1.54 down down correct
INOD.US Innodata Inc 20260112 0 63.02 63.1 60.45 61.66 1280209 61.66 down down correct
INOV.US Inovalon Holdings Inc 20260112 0 35.12 35.229 35.11 35.15 4000 35.15 up up correct
INSE.US Inspired Entertainment Inc 20260112 0 9.44 9.89 9.33 9.82 79700 9.82 up up correct
INSG.US Inseego Corp 20260112 0 10.42 11.01 10.37 10.84 147300 10.84 up up correct
INSM.US Insmed Incorporated 20260112 0 174.86 175.12 165.28 167.72 4123600 167.72 down down correct
INTA.US Intapp Inc. Common Stock 20260112 0 43.62 43.8 42.47 42.69 338200 42.69 down down correct
INTC.US Intel Corporation 20260112 0 44.24 45.45 43.89 44.06 101989102 44.06 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260112 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260112 0 27.75 30.84 27.75 30.7 11100 30.7 up up correct
INTU.US Intuit Inc 20260112 0 640.1 642.96 628.64 635.44 1601430 635.44 down down correct
INTZ.US Intrusion Inc 20260112 0 1.23 1.33 1.2 1.31 118219 1.31 up up correct
INVA.US Innoviva Inc 20260112 0 19.83 19.9 19.27 19.44 804834 19.44 down down correct
INVE.US Identiv Inc 20260112 0 3.58 3.6599 3.495 3.58 21854 3.58
INVZ.US Innoviz Technologies Ltd 20260112 0 1.22 1.2293 1.12 1.13 3935890 1.13 down up incorrect
INVZW.US Innoviz Technologies Ltd 20260112 0 0.0221 0.0259 0.0221 0.0259 5296 0.0259 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20260112 0 0.58 0.5885 0.5031 0.506 1214507 0.506 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20260112 0 80.5 82.21 78.88 81.66 1570607 81.66 up up correct
IOSP.US Innospec Inc 20260112 0 79.82 81.515 79.44 80.57 113770 80.57 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260112 0 2.48 2.48 2.35 2.4 11478700 2.4 down down correct
IPAR.US Inter Parfums Inc 20260112 0 88.24 89.7799 86.7 89.3 288309 89.3 up up correct
IPDN.US Professional Diversity Network Inc 20260112 0 1.21 1.21 1.085 1.15 126391 1.15 down down correct
IPGP.US IPG Photonics Corporation 20260112 0 76.09 76.79 75.5 76.12 216691 76.12 up up correct
IPHA.US Innate Pharma S.A 20260112 0 1.81 1.86 1.75 1.82 28090 1.82 up up correct
IPSC.US Century Therapeutics Inc. 20260112 0 1.94 2.13 1.79 2.04 2499003 2.04 up up correct
IPW.US iPower Inc. 20260112 0 7 7 6.35 6.6 102983 6.6 down down correct
IPWR.US Ideal Power Inc 20260112 0 3.53 4.57 3.53 3.89 323300 3.89 up up correct
IQ.US iQIYI Inc 20260112 0 2.06 2.14 2.05 2.11 12862400 2.11 up up correct
IRDM.US Iridium Communications Inc 20260112 0 19.5 19.73 19.1 19.56 2308117 19.56 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260112 0 46.725 51.625 45.85 50.33 53225800 50.33 up up correct
IRIX.US IRIDEX Corporation 20260112 0 1.23 1.54 1.23 1.48 657551 1.48 up up correct
IRMD.US IRadimed Corporation 20260112 0 98.95 99.745 96.67 97.9 52828 97.7109 down down correct
IROQ.US IF Bancorp Inc 20260112 0 26.64 26.65 26.64 26.65 987 26.65 up up correct
IRTC.US iRhythm Technologies Inc 20260112 0 176.28 179.83 157 168.99 1454170 168.99 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260112 0 4.11 4.505 4.04 4.47 4832358 4.47 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260112 0 0.309 0.3095 0.2878 0.3095 233733 0.3095 up up correct
ISRG.US Intuitive Surgical Inc 20260112 0 581.97 582.19 566.8 572.745 1825950 572.745 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260112 0 18.63 19.81 18.43 19.77 741688 19.77 up down incorrect
ISTR.US Investar Holding Corporation 20260112 0 26.76 26.97 26.65 26.74 38216 26.74 down down correct
ITIC.US Investors Title Company 20260112 0 251.37 254 247.78 253.9 12066 253.9 up up correct
ITRI.US Itron Inc 20260112 0 98.47 98.864 96.975 97.44 548432 97.44 down down correct
ITRM.US Iterum Therapeutics plc 20260112 0 0.328 0.34 0.311 0.328 878200 0.328
ITRN.US Ituran Location and Control Ltd 20260112 0 43.42 44.6502 43.05 44.06 92578 44.06 up up correct
IVA.US Inventiva S.A 20260112 0 5.17 5.51 5.0501 5.45 1373459 5.45 up up correct
IZEA.US IZEA Worldwide Inc 20260112 0 4.42 4.47 4.21 4.21 86772 4.21 down up incorrect
JACK.US Jack in the Box Inc 20260112 0 22.9 22.9 21.93 22.66 602335 22.66 down down correct
JAGX.US Jaguar Health Inc 20260112 0 1.13 1.14 0.815 0.83 28654000 0.83 down down correct
JAKK.US JAKKS Pacific Inc 20260112 0 18.27 18.62 18.03 18.22 76010 18.0145 down down correct
JAMF.US Jamf Holding Corp 20260112 0 13.02 13.03 13.01 13.02 1469715 13.02
JANX.US Janux Therapeutics Inc. Common Stock 20260112 0 14.14 14.2 13.68 14.03 1282500 14.03 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260112 0 162.63 164.39 160.59 163.68 903500 163.68 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260112 0 205.94 207.46 203.7 206.33 1071348 205.9178 up up correct
JBLU.US JetBlue Airways Corporation 20260112 0 5.14 5.155 4.86 4.89 24032910 4.89 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260112 0 70.795 72.23 70.46 71.62 35951 71.62 up up correct
JD.US JD.com Inc 20260112 0 29.91 30.979 29.89 30.73 15582000 30.73 up up correct
JFIN.US Jiayin Group Inc 20260112 0 6.92 7.24 6.86 7.04 74419 7.04 up up correct
JFU.US 9F Inc 20260112 0 6.39 7.45 6.1 6.6 39855 6.6 up up correct
JG.US Aurora Mobile Limited 20260112 0 6.6 7.5674 6.6 7.47 19109 7.47 up up correct
JJSF.US J & J Snack Foods Corp 20260112 0 94.85 96.18 92.94 94.87 221099 94.87 up up correct
JKHY.US Jack Henry & Associates Inc 20260112 0 188.89 190.42 188.17 190.27 398500 189.5809 up up correct
JOUT.US Johnson Outdoors Inc 20260112 0 43.59 44.28 43.59 44.07 30094 44.07 up up correct
JPM.US PM 20260112 0 18.52 18.53 18.42 18.5 154089 18.2411 down down correct
JRSH.US Jerash Holdings (US) Inc 20260112 0 3.08 3.1399 3.05 3.08 171846 3.032
JRVR.US James River Group Holdings Ltd 20260112 0 6.23 6.6 6.23 6.59 575555 6.5798 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260112 0 19.54 19.6603 19.54 19.55 12232 19.1646 up down incorrect
JSPR.US Jasper Therapeutics Inc 20260112 0 1.54 1.56 1.41 1.48 1950300 1.48 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20260112 0 0.08 0.08 0.0581 0.0749 10997 0.0749 down up incorrect
JVA.US Coffee Holding Co. Inc 20260112 0 3.88 3.8999 3.76 3.84 36307 3.7403 down down correct
JWEL.US Jowell Global Ltd 20260112 0 2.14 2.2 2.07 2.15 26300 2.15 up up correct
JYNT.US The Joint Corp 20260112 0 9.27 9.76 9.1634 9.73 46809 9.73 up up correct
JZXN.US Jiuzi Holdings Inc 20260112 0 1.77 1.84 1.77 1.815 31546 1.815 up up correct
KALA.US Kala Pharmaceuticals Inc 20260112 0 0.62 0.64 0.6114 0.64 501786 0.64 up up correct
KALU.US Kaiser Aluminum Corporation 20260112 0 123.4 127.24 123.035 126.82 150291 126.0758 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260112 0 16.77 16.77 15.385 16.39 1963774 16.39 down down correct
KARO.US Karooooo Ltd 20260112 0 45.89 48.4358 45.89 46.29 61120 46.29 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260112 0 0.0329 0.0357 0.0251 0.028 49527 0.028 down down correct
KBNT.US Kubient Inc 20260112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260112 0 12.75 13.66 12.65 13.4 4991800 13.4 up up correct
KDP.US Keurig Dr Pepper Inc 20260112 0 27.68 27.98 27.54 27.7 10714300 27.7 up up correct
KE.US Kimball Electronics Inc 20260112 0 28.2 29.08 28.15 28.83 154896 28.83 up up correct
KELYA.US Kelly Services Inc 20260112 0 9.11 9.62 9.11 9.56 738554 9.4833 up up correct
KELYB.US Kelly Services Inc 20260112 0 9.4 9.75 9.4 9.75 2300 9.7057 up up correct
KEQU.US Kewaunee Scientific Corporation 20260112 0 38.5 38.5 37.51 37.51 2743 37.51 down down correct
KFFB.US Kentucky First Federal Bancorp 20260112 0 4.48 4.48 4.31 4.33 6007 4.33 down down correct
KFRC.US Kforce Inc 20260112 0 33.99 34.66 33.99 34.35 143700 33.8563 up up correct
KHC.US The Kraft Heinz Company 20260112 0 23.46 23.65 23.365 23.39 12955400 23.0039 down down correct
KIDS.US OrthoPediatrics Corp 20260112 0 18.6 20.34 18.6 20.11 393576 20.11 up up correct
KINS.US Kingstone Companies Inc 20260112 0 17.05 17.45 16.94 17.09 121354 17.0374 up up correct
KLAC.US KLA Corporation 20260112 0 1386.63 1432.25 1386.63 1428.17 855600 1426.3167 up up correct
KLDO.US Kaleido Biosciences Inc 20260112 0 0.0001 0.0001 0.0001 0.0001 390 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260112 0 55.5 57.93 55.245 56.32 946202 56.32 up up correct
KLTR.US Kaltura Inc. Common Stock 20260112 0 1.57 1.595 1.55 1.57 155017 1.57
KLXE.US KLX Energy Services Holdings Inc 20260112 0 2.2 2.43 2.15 2.34 242505 2.34 up up correct
KMDA.US Kamada Ltd 20260112 0 8.05 8.2 8 8.06 147750 8.06 up up correct
KNDI.US Kandi Technologies Group Inc 20260112 0 0.85 0.889 0.8 0.877 240605 0.877 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260112 0 42.59 43 41.01 41.12 870040 41.12 down down correct
KNSL.US Kinsale Capital Group Inc 20260112 0 398.35 406.86 389.85 390.33 283800 390.0685 down down correct
KOD.US Kodiak Sciences Inc 20260112 0 27.74 28.18 25.23 28.06 806152 28.06 up up correct
KOPN.US Kopin Corporation 20260112 0 2.83 2.99 2.775 2.96 2412411 2.96 up up correct
KOSS.US Koss Corporation 20260112 0 4.34 4.68 4.34 4.53 46000 4.53 up up correct
KPLT.US Katapult Holdings Inc 20260112 0 7.2 7.295 6.9107 7.02 45770 7.02 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260112 0 0.003 0.0045 0.0029 0.0036 332539 0.0036 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260112 0 2.15 2.17 2.06 2.17 25800 2.17 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260112 0 8.64 8.64 7.0501 8.195 603517 8.195 down down correct
KRKR.US 36Kr Holdings Inc 20260112 0 4.4 4.4 4.15 4.22 4928 4.22 down down correct
KRMD.US Repro Med Systems Inc 20260112 0 5.58 5.9 5.13 5.89 261643 5.89 up up correct
KRNT.US Kornit Digital Ltd 20260112 0 15.11 15.23 14.64 15.12 360247 15.12 up down incorrect
KRNY.US Kearny Financial Corp 20260112 0 7.6 7.62 7.525 7.56 336449 7.4591 down up incorrect
KROS.US Keros Therapeutics Inc 20260112 0 19.1 19.1 18.48 18.88 376486 18.88 down up incorrect
KRT.US Karat Packaging Inc 20260112 0 24.19 24.94 24.1 24.89 85800 24.4542 up down incorrect
KRUS.US Kura Sushi USA Inc 20260112 0 68.32 70.83 66.62 70.14 475907 70.14 up up correct
KRYS.US Krystal Biotech Inc 20260112 0 260.64 274.4 257 272.13 476400 272.13 up up correct
KTCC.US Key Tronic Corporation 20260112 0 2.7699 2.7699 2.6725 2.71 15676 2.71 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260112 0 116.85 119.63 114.5 117.86 5041410 117.86 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20260112 0 0.909 0.94 0.88 0.905 144500 0.905 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260112 0 0.0134 0.0134 0.0119 0.012 16165 0.012 down down correct
KURA.US Kura Oncology Inc 20260112 0 9.38 9.39 8.9901 9.17 1517701 9.17 down down correct
KVHI.US KVH Industries Inc 20260112 0 7.28 7.69 7.1005 7.49 111305 7.49 up up correct
KXIN.US Kaixin Auto Holdings 20260112 0 7.41 8.26 7.4 8.26 4307 123.9 up up correct
KYMR.US Kymera Therapeutics Inc 20260112 0 74.26 75.57 71.46 73.09 785500 73.09 down down correct
KZIA.US Kazia Therapeutics Limited 20260112 0 6.72 6.99 6.37 6.44 147200 6.44 down down correct
KZR.US Kezar Life Sciences Inc 20260112 0 6.18 6.25 6.12 6.14 22099 6.14 down down correct
LAKE.US Lakeland Industries Inc 20260112 0 8.93 9.41 8.87 9.29 243261 9.29 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260112 0 129.41 129.87 127.34 129.6 454518 129.6 up up correct
LAND.US Gladstone Land Corporation 20260112 0 9.45 9.67 9.39 9.58 534600 9.4949 up up correct
LANDM.US Gladstone Land Corporation 20260112 0 25.02 25.03 25.01 25.02 6500 25.02
LANDO.US Gladstone Land Corporation 20260112 0 19.53 19.58 19.33 19.35 34500 19.1089 down down correct
LARAX.US LARAX 20260112 0 8.57 8.57 8.57 8.57 0 8.4371
LARK.US Landmark Bancorp Inc 20260112 0 25.7 25.7 25.31 25.59 4200 25.3944 down up incorrect
LASR.US nLIGHT Inc 20260112 0 39.79 41.7999 39.7 41.57 551996 41.57 up down incorrect
LAUR.US Laureate Education Inc 20260112 0 35.47 35.87 35.15 35.57 810477 35.57 up down incorrect
LBRDA.US Liberty Broadband Corporation 20260112 0 48.86 48.96 47.73 47.94 120514 47.94 down down correct
LBRDK.US Liberty Broadband Corporation 20260112 0 48.75 49.22 47.85 48.14 559124 48.14 down down correct
LBRDP.US Liberty Broadband Corporation 20260112 0 24.18 24.212 24.03 24.07 13900 24.07 down up incorrect
LBTYA.US Liberty Global plc 20260112 0 10.59 10.68 10.53 10.66 1706199 10.66 up down incorrect
LBTYB.US Liberty Global plc 20260112 0 10.85 10.85 10.85 10.85 0 10.85
LBTYK.US Liberty Global plc 20260112 0 10.45 10.72 10.4 10.71 1043260 10.71 up down incorrect
LCAP.US Lionheart Acquisition Corporation II 20260112 0 30.23 30.39 30.23 30.35 22200 30.35 up up correct
LCID.US Lucid Group Inc. Common Stock 20260112 0 11.27 11.47 11.155 11.26 3641000 11.26 down down correct
LCNB.US LCNB Corp 20260112 0 16.31 16.41 16.14 16.31 25687 16.0988
LCRDX.US LCRDX 20260112 0 8.57 8.57 8.57 8.57 0 8.4265
LCRUX.US LCRUX 20260112 0 8.57 8.57 8.57 8.57 0 8.4372
LCUT.US Lifetime Brands Inc 20260112 0 4.05 4.0718 4.01 4.04 11827 3.9895 down down correct
LE.US Lands' End Inc 20260112 0 14.56 15.04 14.35 15.01 153838 15.01 up up correct
LECO.US Lincoln Electric Holdings Inc 20260112 0 250.77 252.695 246.52 251.49 199243 251.49 up up correct
LEDS.US SemiLEDs Corporation 20260112 0 2.1 2.1 1.99 1.99 19926 1.99 down down correct
LEE.US Lee Enterprises Incorporated 20260112 0 4.93 5.05 4.78 4.935 24603 4.935 up up correct
LEGH.US Legacy Housing Corporation 20260112 0 21.08 21.74 21.08 21.65 98338 21.65 up up correct
LEGN.US Legend Biotech Corporation 20260112 0 23.69 23.98 22.55 23.7 2077900 23.7 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260112 0 45.75 45.75 45.75 45.75 0 45.75
LESL.US Leslie's Inc 20260112 0 1.79 1.79 1.65 1.65 233268 1.65 down down correct
LEXX.US Lexaria Bioscience Corp 20260112 0 0.695 0.77 0.651 0.77 556300 0.77 up up correct
LEXXW.US Lexaria Bioscience Corp 20260112 0 0.005 0.0061 0.0045 0.0053 65880 0.0053 up up correct
LFMD.US LifeMD Inc 20260112 0 4.09 4.355 3.985 4.19 1269649 4.19 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260112 0 22.3 22.5 21.9 21.9 4000 21.9 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260112 0 7.35 7.47 7.3 7.46 1344424 7.46 up up correct
LFUS.US Littelfuse Inc 20260112 0 276.2 279.37 273.55 275.93 170845 275.3364 down down correct
LFVN.US LifeVantage Corporation 20260112 0 6.5 6.83 6.355 6.79 153200 6.7243 up up correct
LGHL.US Lion Group Holding Ltd 20260112 0 2.11 2.15 1.84 1.9 106944 1.9 down down correct
LGIH.US LGI Homes Inc 20260112 0 52.29 53.685 51.51 52.58 634875 52.58 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260112 0 207.82 210.27 205.25 206.81 291000 206.81 down down correct
LGO.US Largo Resources Ltd 20260112 0 1.21 1.25 1.19 1.21 961829 1.21
LGVN.US Longeveron Inc 20260112 0 0.63 0.63 0.56 0.572 297000 0.572 down down correct
LI.US Li Auto Inc 20260112 0 16.605 17.18 16.605 17.04 4609913 17.04 up up correct
LIDR.US Aeye Inc 20260112 0 2.13 2.2064 2.11 2.17 644182 2.17 up up correct
LIDRW.US AEye Inc 20260112 0 0.1095 0.12 0.1 0.118 20114 0.118 up up correct
LILA.US Liberty Latin America Ltd 20260112 0 7.04 7.185 7 7.11 452763 7.11 up up correct
LILAK.US Liberty Latin America Ltd 20260112 0 7.13 7.29 7.095 7.21 1772211 7.21 up up correct
LINC.US Lincoln Educational Services Corporation 20260112 0 24.7 25.48 24.44 24.96 232610 24.96 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260112 0 15.41 16.99 15.265 16.89 2012193 16.89 up up correct
LINK.US Interlink Electronics Inc 20260112 0 3.89 3.98 3.79 3.79 27500 3.79 down down correct
LIQT.US LiqTech International Inc 20260112 0 1.73 1.81 1.7207 1.76 2646 1.76 up up correct
LITE.US Lumentum Holdings Inc 20260112 0 340.36 343.8 322.69 339.87 5803944 339.87 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260112 0 3.49 4.03 3.44 3.93 553900 3.93 up up correct
LIVE.US Live Ventures Incorporated 20260112 0 19.75 20.03 19.23 19.78 5700 19.78 up up correct
LIVN.US LivaNova PLC 20260112 0 63.945 63.99 62.1633 62.38 319999 62.38 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260112 0 3.61 3.64 3.4 3.4 66768 3.4 down down correct
LKFN.US Lakeland Financial Corporation 20260112 0 56.76 57.3 56.435 56.88 122588 56.3939 up down incorrect
LKQ.US LKQ Corporation 20260112 0 33.2 33.4 32.9 33.2 3451200 32.8782
LMAT.US LeMaitre Vascular Inc 20260112 0 84.82 85.569 82 83.83 159464 83.6366 down down correct
LMB.US Limbach Holdings Inc 20260112 0 78.45 83.33 76.76 82.75 86604 82.75 up up correct
LMFA.US LM Funding America Inc 20260112 0 0.475 0.491 0.455 0.467 352000 0.467 down down correct
LMNR.US Limoneira Company 20260112 0 13.59 13.9791 13.5201 13.69 115201 13.69 up down incorrect
LNSR.US LENSAR Inc 20260112 0 11.6 11.695 11.48 11.54 25300 11.54 down down correct
LNT.US Alliant Energy Corporation 20260112 0 65.02 65.45 64.8 65.17 1784041 64.6444 up up correct
LNTH.US Lantheus Holdings Inc 20260112 0 67.55 67.632 65.24 67.48 674800 67.48 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260112 0 4.57 4.58 4.51 4.524 17898 4.524 down down correct
LOB.US Live Oak Bancshares Inc 20260112 0 36.13 36.325 35.72 36.12 255200 36.0903 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260112 0 11.16 11.2854 11.01 11.22 222698 11.22 up up correct
LOGC.US LogicBio Therapeutics Inc 20260112 0 7.78 7.954 7.75 7.86 95000 7.86 up up correct
LOGI.US Logitech International S.A 20260112 0 95.72 97.55 95.3 97.55 1195117 97.55 up up correct
LOOP.US Loop Industries Inc 20260112 0 1.15 1.18 1.14 1.16 42567 1.16 up up correct
LOPE.US Grand Canyon Education Inc 20260112 0 175.38 177.93 174.63 177.05 285252 177.05 up up correct
LOVE.US The Lovesac Company 20260112 0 15.94 16.11 15.49 16.06 330719 16.06 up up correct
LPCN.US Lipocine Inc 20260112 0 8.02 9.13 8 9.03 344101 9.03 up up correct
LPLA.US LPL Financial Holdings Inc 20260112 0 355.78 366.11 355 365.36 376100 365.0096 up up correct
LPRO.US Open Lending Corporation 20260112 0 1.78 2.08 1.78 2.06 1447471 2.06 up up correct
LPSN.US LivePerson Inc 20260112 0 3.83 3.98 3.76 3.94 188799 3.94 up up correct
LPTH.US LightPath Technologies Inc 20260112 0 12.29 12.46 11.42 11.99 1927387 11.99 down up incorrect
LQDA.US Liquidia Corporation 20260112 0 37 39.16 34.37 36.6 3337029 36.6 down up incorrect
LQDT.US Liquidity Services Inc 20260112 0 31.15 31.7 30.895 31.61 141820 31.61 up down incorrect
LRCX.US Lam Research Corporation 20260112 0 216.12 222.58 215.18 220.4 10749100 220.1363 up up correct
LRMR.US Larimar Therapeutics Inc 20260112 0 3.35 3.35 3.12 3.25 1764435 3.25 down down correct
LSBK.US Lake Shore Bancorp Inc 20260112 0 14.8451 15 14.8451 14.95 3097 14.8621 up up correct
LSCC.US Lattice Semiconductor Corporation 20260112 0 83.77 83.77 81.49 83.1 1722380 83.1 down up incorrect
LSTR.US Landstar System Inc 20260112 0 154.16 157.22 153.62 155.16 558337 154.7294 up down incorrect
LTAFX.US Altst Strgs Fd A 20260112 0 13.9 13.9 13.9 13.9 0 13.9
LTBR.US Lightbridge Corporation 20260112 0 16.66 16.91 16.15 16.51 672200 16.51 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260112 0 12.9 12.9 12.9 12.9 0 12.9
LTCH.US Latch Inc 20260112 0 0.12 0.16 0.12 0.15 11013 0.15 up up correct
LTIFX.US LTIFX 20260112 0 14.11 14.11 14.11 14.11 0 14.11
LTRN.US Lantern Pharma Inc 20260112 0 3.46 3.476 3.3 3.36 52243 3.36 down down correct
LTRX.US Lantronix Inc 20260112 0 6.16 6.31 5.9501 6.24 579146 6.24 up up correct
LTRYW.US Lottery Com 20260112 0 0.0076 0.0079 0.0057 0.0069 60735 0.0069 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260112 0 1.18 1.2 1.16 1.19 149715 1.19 up up correct
LULU.US Lululemon Athletica Inc 20260112 0 203.3 211.42 202 209.04 4200900 209.04 up up correct
LUNA.US Luna Innovations Incorporated 20260112 0 1.02 1.15 1.02 1.14 16126 1.14 up up correct
LUNG.US Pulmonx Corporation 20260112 0 2.04 2.04 1.925 1.99 252842 1.99 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260112 0 6.75 15.9 6.74 12.15 22908400 12.15 up up correct
LVO.US LiveOne Inc 20260112 0 4.1 4.24 3.96 3.99 27818 3.99 down down correct
LWAY.US Lifeway Foods Inc 20260112 0 22.76 23.33 22.355 22.8 78360 22.8 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260112 0 4.17 4.3899 4.05 4.34 1542852 4.34 up up correct
LX.US LexinFintech Holdings Ltd 20260112 0 3.04 3.175 3.03 3.14 3521072 3.14 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260112 0 0.21 0.211 0.198 0.202 298700 0.202 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260112 0 1.15 1.18 1.11 1.18 1737536 1.18 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260112 0 24.59 24.85 22.75 23.77 98637 23.77 down down correct
LYFT.US Lyft Inc 20260112 0 19.16 19.83 18.99 19.69 11422332 19.69 up up correct
LYRA.US Lyra Therapeutics Inc 20260112 0 2 2.27 1.63 2.06 1400575 2.06 up up correct
LYTS.US LSI Industries Inc 20260112 0 19.2 19.72 18.99 19.52 97832 19.4759 up up correct
LZ.US LegalZoom.com Inc 20260112 0 10.3 10.43 10.15 10.22 1275712 10.22 down down correct
MANH.US Manhattan Associates Inc 20260112 0 174.41 176.86 172.6587 176.31 508152 176.31 up up correct
MAPS.US WM Technology Inc 20260112 0 0.879 0.8834 0.8402 0.8738 1045649 0.8738 down down correct
MAPSW.US WM Technology Inc 20260112 0 0.01 0.0101 0.008 0.0087 24443 0.0087 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260112 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260112 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260112 0 325.15 325.15 319.01 323.35 1397700 322.7265 down down correct
MARA.US Marathon Digital Holdings Inc 20260112 0 10.22 10.85 10.16 10.65 38514000 10.65 up up correct
MARK.US Remark Holdings Inc 20260112 0 0.0045 0.0045 0.002 0.002 33018 0.002 down down correct
MARPS.US Marine Petroleum Trust 20260112 0 4.34 4.63 4.22 4.5 52000 4.4006 up up correct
MASI.US Masimo Corporation 20260112 0 139.85 139.85 130.57 132.23 587791 132.23 down down correct
MASS.US 908 Devices Inc 20260112 0 5.39 5.61 5.36 5.48 222394 5.48 up up correct
MAT.US Mattel Inc 20260112 0 21.34 21.64 21.09 21.46 2164300 21.46 up up correct
MATW.US Matthews International Corporation 20260112 0 28.56 28.71 28.24 28.25 179192 27.9848 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260112 0 3.08 3.11 3 3.1 22194 3.1 up up correct
MBCN.US Middlefield Banc Corp 20260112 0 34.38 34.38 34.01 34.26 17951 34.0547 down down correct
MBIN.US Merchants Bancorp 20260112 0 35.66 35.85 34.745 34.84 88671 34.7493 down down correct
MBINN.US Merchants Bancorp 20260112 0 19.055 19.35 19.031 19.35 9900 18.9924 up up correct
MBIO.US Mustang Bio Inc 20260112 0 1.17 1.17 1.095 1.11 34768 1.11 down down correct
MBOT.US Microbot Medical Inc 20260112 0 2.13 2.1599 2.07 2.13 935548 2.13
MBRX.US Moleculin Biotech Inc 20260112 0 4.07 4.1119 3.864 4.05 145682 4.05 down down correct
MBUU.US Malibu Boats Inc 20260112 0 32.38 33.17 31.39 32.69 154991 32.69 up up correct
MBWM.US Mercantile Bank Corporation 20260112 0 48.94 49.045 48.135 48.67 76240 48.3045 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260112 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260112 0 26.67 27.1 26.67 27.01 55600 26.7812 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260112 0 21.22 21.77 20.94 21.65 94692 21.65 up down incorrect
MCHP.US Microchip Technology Incorporated 20260112 0 75.32 75.32 73.21 73.39 6982500 72.9604 down up incorrect
MCHX.US Marchex Inc 20260112 0 1.68 1.765 1.63 1.735 21845 1.735 up down incorrect
MCRB.US Seres Therapeutics Inc 20260112 0 15.5 16 14.9 15.84 96790 15.84 up up correct
MCRI.US Monarch Casino & Resort Inc 20260112 0 92.4 93.55 92.01 93.04 57578 92.7496 up up correct
MDB.US MongoDB Inc 20260112 0 408.12 419.27 404.6 418.19 1087800 418.19 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260112 0 513.87 517.7099 504.49 510.53 297359 510.53 down down correct
MDIA.US MediaCo Holding Inc 20260112 0 0.6199 0.64 0.61 0.629 30321 0.629 up down incorrect
MDLZ.US Mondelez International Inc 20260112 0 55.12 55.4 54.73 54.92 11636500 54.92 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260112 0 12.25 12.25 12.25 12.25 556 12.25
MDRX.US Allscripts Healthcare Solutions Inc 20260112 0 4.25 4.99 4.25 4.75 12176 4.75 up up correct
MDWD.US MediWound Ltd 20260112 0 18.9 18.915 17.02 17.23 252871 17.23 down down correct
MDXG.US MiMedx Group Inc 20260112 0 6.11 6.17 5.97 6 728800 6 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260112 0 3.21 3.48 3 3.43 367700 3.43 up up correct
MEDP.US Medpace Holdings Inc 20260112 0 597.93 605.9595 591.36 599.21 274566 599.21 up up correct
MELI.US MercadoLibre Inc 20260112 0 2164.27 2165.025 2122.57 2149.9 408556 2149.9 down down correct
MEOH.US Methanex Corporation 20260112 0 46.88 48.02 46.67 47.48 680611 47.48 up up correct
MERC.US Mercer International Inc 20260112 0 2.55 2.56 2.47 2.55 375324 2.55
MESO.US Mesoblast Limited 20260112 0 19.35 19.35 18.19 18.67 560170 18.67 down down correct
METC.US Ramaco Resources Inc 20260112 0 20.89 22.6948 20.6 22.05 2650100 22.05 up up correct
MFH.US Mercurity Fintech Holding Inc 20260112 0 4.85 5.15 4.62 4.74 155349 4.74 down up incorrect
MFIN.US Medallion Financial Corp 20260112 0 10.14 10.39 10.08 10.18 49628 10.18 up down incorrect
MGEE.US MGE Energy Inc 20260112 0 78.14 79.26 77.92 78.75 95887 78.2958 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20260112 0 27.49 28 27.34 27.68 33855 27.68 up up correct
MGNI.US Magnite Inc 20260112 0 16.16 16.78 15.76 16.32 1838500 16.32 up down incorrect
MGNX.US MacroGenics Inc 20260112 0 1.85 1.85 1.71 1.79 918028 1.79 down up incorrect
MGPI.US MGP Ingredients Inc 20260112 0 24.77 25.125 24.35 24.93 208279 24.7654 up down incorrect
MGRC.US McGrath RentCorp 20260112 0 107.59 111.13 105.95 109.9 85122 109.4209 up up correct
MGTX.US MeiraGTx Holdings plc 20260112 0 7.4 7.4 7 7.24 487298 7.24 down down correct
MGYR.US Magyar Bancorp Inc 20260112 0 17.87 17.99 17.87 17.98 1440 17.8801 up up correct
MIDD.US The Middleby Corporation 20260112 0 157.34 157.715 155.18 155.62 596198 155.62 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260112 0 4.42 4.68 3.79 4.1 561767 4.1 down down correct
MIND.US MIND Technology Inc 20260112 0 10.14 10.91 9.95 10.64 388252 10.64 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260112 0 85.62 90.08 82 89.5 1229512 89.5 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260112 0 2.02 2.03 1.9 1.96 4960900 1.96 down down correct
MITK.US Mitek Systems Inc 20260112 0 10.65 10.68 10.45 10.62 375680 10.62 down down correct
MKSI.US MKS Instruments Inc 20260112 0 183.4 188.71 183.4 185.92 609900 185.7407 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260112 0 15.19 15.955 14.95 15.69 10200 15.69 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260112 0 168.63 173.55 168.63 170.1 762308 169.3536 up down incorrect
MLAB.US Mesa Laboratories Inc 20260112 0 81.77 85.87 80 83.96 132125 83.8194 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260112 0 10.42 10.45 10.42 10.43 81833 10.43 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260112 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260112 0 6.78 6.84 6.67 6.72 2047473 6.72 down down correct
MLKN.US MillerKnoll Inc 20260112 0 19.43 19.63 19.31 19.46 409796 19.2848 up up correct
MMLP.US Martin Midstream Partners L.P 20260112 0 2.96 3.01 2.94 2.99 7797 2.9846 up up correct
MMSI.US Merit Medical Systems Inc 20260112 0 86.52 87.385 82.57 83.25 1404338 83.25 down down correct
MMYT.US MakeMyTrip Limited 20260112 0 78.53 79.7 78.38 78.63 855415 78.63 up up correct
MNDO.US MIND C.T.I. Ltd 20260112 0 1.26 1.27 1.25 1.26 21581 1.26
MNDY.US monday.com Ltd. Ordinary Shares 20260112 0 146.85 147.363 142.815 146.35 998100 146.35 down down correct
MNKD.US MannKind Corporation 20260112 0 5.82 5.85 5.74 5.77 3685000 5.77 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20260112 0 13.8 13.91 12.882 13.88 2104441 13.88 up up correct
MNOV.US MediciNova Inc 20260112 0 1.48 1.51 1.44 1.44 75044 1.44 down down correct
MNPR.US Monopar Therapeutics Inc 20260112 0 62.74 65.34 57.86 65.03 329600 65.03 up up correct
MNRO.US Monro Inc 20260112 0 20.54 21.09 20.255 20.78 485650 20.5235 up up correct
MNSB.US MainStreet Bancshares Inc 20260112 0 20.06 20.16 19.6975 20.03 23901 19.9424 down down correct
MNSBP.US MainStreet Bancshares Inc 20260112 0 24.89 26.2 24.81 25.1 1700 24.6329 up up correct
MNST.US Monster Beverage Corporation 20260112 0 77.45 78.09 77.13 77.5 4974225 77.5 up up correct
MNTK.US Montauk Renewables Inc 20260112 0 1.48 1.54 1.475 1.52 99380 1.52 up up correct
MNTS.US Momentus Inc 20260112 0 12.21 13.35 10.01 10.34 1728200 10.34 down down correct
MNTSW.US Momentus Inc 20260112 0 0.017 0.0248 0.0163 0.0198 320465 0.0198 up up correct
MOFG.US MidWestOne Financial Group Inc 20260112 0 38.97 39.95 38.56 39.88 119457 39.6511 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260112 0 4.09 4.31 4.09 4.1657 9817 4.1657 up up correct
MOMO.US Momo Inc 20260112 0 6.65 6.99 6.645 6.95 924004 6.95 up up correct
MORN.US Morningstar Inc 20260112 0 215.35 219.76 215.35 218.51 281941 218.51 up down incorrect
MOTS.US Motus GI Holdings Inc 20260112 0 0.0001 0.0001 0.0001 0.0001 248 0.0001
MOVE.US Movano Inc 20260112 0 7.26 7.57 6.74 6.975 25043 6.975 down down correct
MPAA.US Motorcar Parts of America Inc 20260112 0 12.61 13.38 12.61 13.26 112730 13.26 up up correct
MPB.US Mid Penn Bancorp Inc 20260112 0 31.33 31.72 31.23 31.37 94708 31.1702 up up correct
MPWR.US Monolithic Power Systems Inc 20260112 0 946.46 970.985 944 967.16 350410 967.16 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260112 0 4.72 4.765 4.64 4.66 4233900 4.66 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260112 0 0.7 0.7 0.65 0.65 11500 0.65 down down correct
MRAM.US Everspin Technologies Inc 20260112 0 12.15 12.3 11.11 11.37 641564 11.37 down down correct
MRBK.US Meridian Corporation 20260112 0 17.48 17.74 17.41 17.58 64073 17.4612 up up correct
MRCC.US Monroe Capital Corporation 20260112 0 6.46 6.58 6.41 6.51 87255 6.51 up up correct
MRCY.US Mercury Systems Inc 20260112 0 93.93 97.05 93.59 97.02 763513 97.02 up up correct
MREO.US Mereo BioPharma Group plc 20260112 0 0.566 0.68 0.5193 0.5673 53334473 0.5673 up up correct
MRKR.US Marker Therapeutics Inc 20260112 0 1.965 1.97 1.61 1.83 824824 1.83 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260112 0 1.85 1.875 1.81 1.85 22532 1.85
MRNA.US Moderna Inc 20260112 0 34.4 34.66 32.37 33.84 9438100 33.84 down down correct
MRTN.US Marten Transport Ltd 20260112 0 12.74 12.79 12.5 12.56 3424584 12.56 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260112 0 3.94 4.0699 3.9 3.94 1356929 3.94
MRVL.US Marvell Technology Inc 20260112 0 82.42 83.75 82.08 82.89 10146630 82.89 up down incorrect
MS.US PO 20260112 0 17.69 17.78 17.69 17.78 79283 17.78 up up correct
MSBI.US Midland States Bancorp Inc 20260112 0 21.58 21.94 21.575 21.89 173093 21.5879 up up correct
MSEX.US Middlesex Water Company 20260112 0 51.89 53.69 51.48 52.8 101037 52.4568 up up correct
MSFT.US Microsoft Corporation 20260112 0 476.67 480.99 475.6803 477.18 23519900 476.0933 up up correct
MSGM.US Motorsport Games Inc 20260112 0 3.1 3.62 3.02 3.52 938800 3.52 up up correct
MSTR.US MicroStrategy Incorporated 20260112 0 156.27 163.82 154.69 162.23 16182000 162.23 up up correct
MTC.US Mmtec Inc 20260112 0 2.83 2.925 2.64 2.8 67500 2.8 down down correct
MTCH.US Match Group Inc 20260112 0 32.02 32.245 31.66 32.07 2872300 32.07 up down incorrect
MTEX.US Mannatech Incorporated 20260112 0 7.72 7.79 7.56 7.6 4265 7.6 down up incorrect
MTLS.US Materialise NV 20260112 0 5.76 5.76 5.55 5.66 354116 5.66 down down correct
MTRX.US Matrix Service Company 20260112 0 12.31 12.786 12.09 12.63 147793 12.63 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260112 0 173.15 199.56 173.15 197.55 4004737 197.55 up up correct
MU.US Micron Technology Inc 20260112 0 340.55 348.47 339.32 345.87 23152600 345.87 up up correct
MVBF.US MVB Financial Corp 20260112 0 26.02 26.02 25.785 25.88 28957 25.7233 down down correct
MVIS.US MicroVision Inc 20260112 0 0.93 0.99 0.92 0.98 4095200 0.98 up up correct
MVST.US Microvast Holdings Inc 20260112 0 3.49 3.5 3.31 3.34 3668791 3.34 down down correct
MVSTW.US Microvast Holdings Inc 20260112 0 0.14 0.1496 0.13 0.1321 169768 0.1321 down down correct
MXCT.US MaxCyte Inc. 20260112 0 1.43 1.43 1.34 1.36 841759 1.36 down down correct
MYFW.US First Western Financial Inc 20260112 0 26.68 27 25.87 26.49 11336 26.49 down down correct
MYGN.US Myriad Genetics Inc 20260112 0 6.625 7.15 6.48 6.57 950824 6.57 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260112 0 1.18 1.21 1.12 1.17 316422 1.17 down down correct
MYPS.US Playstudios Inc 20260112 0 0.6181 0.6295 0.611 0.6262 70876 0.6262 up up correct
MYPSW.US MYPSW 20260112 0 0.006 0.006 0.006 0.006 0 0.006
MYRG.US MYR Group Inc 20260112 0 223.85 227.28 220 225.99 200000 225.99 up up correct
MYSZ.US My Size Inc 20260112 0 0.87 1 0.87 0.942 415200 0.942 up up correct
NAII.US Natural Alternatives International Inc 20260112 0 4.54 4.865 4.45 4.71 41100 4.71 up up correct
NATH.US Nathan's Famous Inc 20260112 0 91.085 92.6 90.44 92.6 23067 92.1404 up up correct
NATR.US Nature's Sunshine Products Inc 20260112 0 21.73 23.05 21.66 22.32 122600 22.32 up up correct
NAUT.US Nautilus Biotechnology Inc 20260112 0 2.05 2.07 1.93 1.99 139210 1.99 down down correct
NAVI.US Navient Corporation 20260112 0 12.85 12.94 12.32 12.37 971607 12.1388 down down correct
NBIX.US Neurocrine Biosciences Inc 20260112 0 135.21 135.545 132.16 132.66 1923043 132.66 down down correct
NBN.US Northeast Bank 20260112 0 107.05 109.31 105.205 108.4 132477 108.391 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20260112 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260112 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260112 0 42.6 43.0274 42.3 42.53 166469 42.1616 down down correct
NBTX.US Nanobiotix S.A 20260112 0 20.365 20.5699 19.61 20.07 31466 20.07 down down correct
NCMI.US National CineMedia Inc 20260112 0 3.8 3.825 3.73 3.81 172454 3.7778 up up correct
NCNA.US NuCana plc 20260112 0 3.33 3.39 3.271 3.3 48700 3.3 down down correct
NCNO.US nCino Inc 20260112 0 25.27 25.63 25 25.41 1166500 25.41 up up correct
NCSM.US NCS Multistage Holdings Inc 20260112 0 38.15 39.27 37.5 39.27 19951 39.27 up up correct
NCTY.US The9 Limited 20260112 0 6.47 7.16 6.47 6.88 17100 6.88 up up correct
NDAQ.US Nasdaq Inc 20260112 0 98.03 99.765 97.86 99.42 3021090 99.42 up up correct
NDLS.US Noodles & Company 20260112 0 0.82 0.892 0.802 0.8601 107592 6.8808 up up correct
NDRA.US ENDRA Life Sciences Inc 20260112 0 4.58 4.58 4.33 4.51 11900 4.51 down down correct
NDSN.US Nordson Corporation 20260112 0 261.22 263.02 259.51 262.4 342143 262.4 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260112 0 22.65 23.07 22.5 22.84 67065 22.84 up up correct
NEGG.US Newegg Commerce Inc 20260112 0 49.03 51 48.5 50.29 61800 50.29 up up correct
NEO.US NeoGenomics Inc 20260112 0 13.26 13.74 11.93 12.49 3533500 12.49 down down correct
NEOG.US Neogen Corporation 20260112 0 9.618 9.618 9.035 9.37 6373897 9.37 down down correct
NEON.US Neonode Inc 20260112 0 1.91 1.94 1.85 1.92 168200 1.92 up up correct
NEPH.US Nephros Inc 20260112 0 4.8 4.873 4.505 4.54 153853 4.54 down down correct
NERV.US Minerva Neurosciences Inc 20260112 0 4.45 4.51 3.96 4.32 70000 4.32 down down correct
NESR.US National Energy Services Reunited Corp 20260112 0 17.7 17.99 17.48 17.8 869500 17.8 up down incorrect
NEWT.US Newtek Business Services Corp 20260112 0 13.14 13.92 13.06 13.91 409642 13.91 up down incorrect
NEXI.US NexImmune Inc 20260112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260112 0 4.89 4.94 4.76 4.8 4015894 4.8 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260112 0 11.41 11.51 11.31 11.48 110771 11.3702 up up correct
NFE.US New Fortress Energy Inc 20260112 0 1.16 1.33 1.13 1.26 10131430 1.26 up up correct
NFLX.US Netflix Inc 20260112 0 89.69 90.335 89.33 89.41 36290609 89.41 down down correct
NHTC.US Natural Health Trends Corp 20260112 0 3.37 3.85 3.35 3.53 161700 3.4356 up up correct
NICE.US NICE Ltd 20260112 0 116.93 117.23 114.35 116.57 657633 116.57 down down correct
NICHX.US NICHX 20260112 0 26.35 26.35 26.35 26.35 0 26.35
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260112 0 1.2 1.2 1.1 1.17 20414 1.17 down down correct
NIU.US Niu Technologies 20260112 0 3.35 3.35 3.22 3.23 397105 3.23 down down correct
NKSH.US National Bankshares Inc 20260112 0 34.5 34.5 33.5 33.54 7561 33.54 down down correct
NKTR.US Nektar Therapeutics 20260112 0 39.71 39.71 37.345 38.77 1197851 38.77 down down correct
NKTX.US Nkarta Inc 20260112 0 2.1 2.19 2.04 2.18 794330 2.18 up up correct
NMFC.US New Mountain Finance Corporation 20260112 0 9.2 9.265 9.12 9.15 436544 9.15 down down correct
NMIH.US NMI Holdings Inc 20260112 0 40.37 40.37 39.105 39.31 478473 39.31 down up incorrect
NMRD.US Nemaura Medical Inc 20260112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260112 0 17.16 17.48 16.68 17.41 719860 17.3723 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260112 0 0.889 0.9199 0.86 0.8926 178822 0.8926 up down incorrect
NNAVW.US NextNav Inc. Warrant 20260112 0 5.17 5.93 5.17 5.73 35220 5.73 up up correct
NNBR.US NN Inc 20260112 0 1.38 1.44 1.3301 1.44 256352 1.44 up up correct
NNDM.US Nano Dimension Ltd 20260112 0 1.68 1.745 1.68 1.7 2456100 1.7 up up correct
NNOX.US Nano 20260112 0 2.99 3 2.9 3 774364 3 up up correct
NODK.US NI Holdings Inc 20260112 0 13.27 13.694 13.26 13.31 3007 13.31 up up correct
NOTV.US Inotiv Inc 20260112 0 0.6225 0.6233 0.5707 0.6182 325612 0.6182 down down correct
NOVT.US Novanta Inc 20260112 0 130.55 132.84 128.93 128.96 845262 128.96 down down correct
NPCE.US NeuroPace Inc 20260112 0 16.73 17 16.52 16.91 240751 16.91 up up correct
NRC.US National Research Corporation 20260112 0 19.74 20.45 19.44 20.43 53037 20.43 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260112 0 13.8 13.81 12.76 13.14 1008620 13.14 down down correct
NRIM.US Northrim BanCorp Inc 20260112 0 27.9 28.2993 27.425 28.18 193952 27.9947 up up correct
NRIX.US Nurix Therapeutics Inc 20260112 0 19.13 19.205 17.965 18.38 1195300 18.38 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260112 0 2.22 2.25 2.07 2.22 570892 2.22
NRXPW.US NRx Pharmaceuticals Inc 20260112 0 0.0584 0.0584 0.0584 0.0584 3914 0.0584
NSIT.US Insight Enterprises Inc 20260112 0 85.16 86.57 84.73 85.56 307989 85.56 up up correct
NSPR.US InspireMD Inc 20260112 0 1.79 1.8 1.58 1.62 69800 1.62 down down correct
NSSC.US Napco Security Technologies Inc 20260112 0 42.02 42.51 41.83 42.42 133400 42.2705 up up correct
NSYS.US Nortech Systems Incorporated 20260112 0 7.81 7.81 7.62 7.62 1100 7.62 down down correct
NTAP.US NetApp Inc 20260112 0 105.49 107.45 104.56 107.03 2027023 107.03 up up correct
NTCT.US NetScout Systems Inc 20260112 0 26.71 27.44 26.51 27.42 402867 27.42 up up correct
NTES.US NetEase Inc 20260112 0 142.28 146.25 142.28 145.78 680800 145.78 up up correct
NTGR.US NETGEAR Inc 20260112 0 23.44 23.456 23 23.32 240719 23.32 down down correct
NTIC.US Northern Technologies International Corporation 20260112 0 8.77 9.39 8.51 9.21 25510 9.1999 up up correct
NTLA.US Intellia Therapeutics Inc 20260112 0 10.41 11.45 10.145 11.43 6747714 11.43 up up correct
NTNX.US Nutanix Inc 20260112 0 52.5 53.51 52.29 53.25 3034550 53.25 up up correct
NTRA.US Natera Inc 20260112 0 236 243.47 226.12 235.45 1738918 235.45 down down correct
NTRB.US Nutriband Inc. Common Stock 20260112 0 4.35 4.4968 4.2 4.22 28729 4.22 down down correct
NTRBW.US Nutriband Inc. Warrant 20260112 0 1.65 1.65 1.65 1.65 200 1.65
NTRS.US Northern Trust Corporation 20260112 0 143.73 146.34 143.51 146.17 706600 145.3551 up down incorrect
NTRSO.US Northern Trust Corporation 20260112 0 19.61 19.7 19.5 19.64 32700 19.3437 up down incorrect
NTWK.US NetSol Technologies Inc 20260112 0 3.14 3.1899 3.08 3.08 15940 3.08 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260112 0 104.33 104.36 97.425 99.16 914753 99.16 down down correct
NUWE.US Nuwellis Inc 20260112 0 2 2.03 1.96 2.02 9200 2.02 up up correct
NVAX.US Novavax Inc 20260112 0 7.3 7.79 7.15 7.75 3817600 7.75 up up correct
NVCR.US NovoCure Limited 20260112 0 15.01 15.03 13.4 14.18 1664490 14.18 down down correct
NVDA.US NVIDIA Corporation 20260112 0 183.22 187.12 183.02 184.94 137968500 184.93 up up correct
NVEC.US NVE Corporation 20260112 0 63.25 64.38 62.67 63.85 42300 62.9039 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260112 0 391.91 406.9799 391.91 403.62 259401 403.62 up up correct
NVNO.US enVVeno Medical Corp 20260112 0 0.379 0.379 0.331 0.336 7449 11.76 down down correct
NVOS.US Novo Integrated Sciences Inc 20260112 0 0.0031 0.0031 0.0031 0.0031 1112 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260112 0 10 10.55 9.55 10.43 28128400 10.43 up down incorrect
NVVE.US Nuvve Holding Corp 20260112 0 3.63 3.85 3.42 3.53 570467 3.53 down up incorrect
NVVEW.US Nuvve Holding Corp 20260112 0 0.0176 0.0176 0.0151 0.0155 149963 0.0155 down up incorrect
NWBI.US Northwest Bancshares Inc 20260112 0 12.11 12.22 12.025 12.08 643900 11.9002 down down correct
NWE.US NorthWestern Corporation 20260112 0 65.92 66.61 65.4 65.86 434359 65.2038 down down correct
NWFL.US Norwood Financial Corp 20260112 0 27.73 28.33 27.73 28.06 20417 27.7417 up up correct
NWL.US Newell Brands Inc 20260112 0 4.2 4.26 4.14 4.15 5543300 4.0871 down up incorrect
NWPX.US Northwest Pipe Company 20260112 0 65.98 68.262 65.785 67.82 93986 67.82 up up correct
NWS.US News Corporation 20260112 0 30.15 30.56 30.15 30.5 904931 30.388 up up correct
NWSA.US News Corporation 20260112 0 26.38 26.66 26.37 26.54 2369800 26.4296 up up correct
NXPI.US NXP Semiconductors N.V 20260112 0 238.23 240.4 235.69 238.33 2333200 238.33 up up correct
NXST.US Nexstar Media Group Inc 20260112 0 208.5 212.38 207.75 210.83 343128 209.1633 up up correct
NXTC.US NextCure Inc 20260112 0 13.27 14.1 13 13.38 14300 13.38 up up correct
NXTP.US Nextplay Technologies Inc 20260112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260112 0 5.11 5.2899 5.01 5.08 21887 5.08 down down correct
OBLG.US Oblong Inc 20260112 0 2.1 2.27 2.1 2.25 28793 2.25 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260112 0 28.85 29.59 28.63 29.07 37900 28.9114 up down incorrect
OCC.US Optical Cable Corporation 20260112 0 4.13 4.33 4.04 4.16 112400 4.16 up up correct
OCCI.US OFS Credit Company Inc 20260112 0 5.02 5.05 4.94 4.97 422500 4.7251 down down correct
OCCIO.US OFS Credit Company Inc 20260112 0 25.04 25.04 25 25 1300 24.7453 down down correct
OCFC.US OceanFirst Financial Corp 20260112 0 17.68 18.08 17.61 17.95 725205 17.7585 up up correct
OCG.US Oriental Culture Holding LTD 20260112 0 0.023 0.024 0.017 0.017 2055645 3.6361 down down correct
OCGN.US Ocugen Inc 20260112 0 1.55 1.79 1.544 1.78 10184200 1.78 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260112 0 12.88 12.92 12.745 12.77 421301 12.77 down down correct
OCUL.US Ocular Therapeutix Inc 20260112 0 11.82 11.96 10.49 10.69 5495376 10.69 down down correct
ODFL.US Old Dominion Freight Line Inc 20260112 0 171.24 173.93 170.13 173.57 1897000 173.3279 up up correct
OESX.US Orion Energy Systems Inc 20260112 0 16.95 16.95 14 14.51 82619 14.51 down down correct
OFIX.US Orthofix Medical Inc 20260112 0 15.75 16.08 15.02 15.25 294001 15.25 down down correct
OFLX.US Omega Flex Inc 20260112 0 31.06 32.68 30.94 32.11 28200 32.11 up up correct
OFS.US OFS Capital Corporation 20260112 0 4.9 4.94 4.83 4.85 36121 4.85 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260112 0 23.7 24.05 23.7 24.05 200 23.741 up up correct
OGI.US OrganiGram Holdings Inc 20260112 0 1.72 1.76 1.66 1.72 1581000 1.72
OKTA.US Okta Inc 20260112 0 92.5 94.59 91.105 93.57 2714942 93.57 up up correct
OLB.US The OLB Group Inc 20260112 0 0.5806 0.61 0.56 0.57 59861 0.57 down down correct
OLED.US Universal Display Corporation 20260112 0 125.4 126.32 124.36 125.96 465879 125.96 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260112 0 116.95 121 115.95 119.51 806880 119.51 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260112 0 28.11 29.335 27.55 28.79 2027300 28.79 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260112 0 1.69 1.69 1.6 1.64 1761694 1.64 down down correct
OM.US Outset Medical Inc 20260112 0 6.49 6.49 5.22 5.57 25305900 5.57 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260112 0 111.73 113.4399 110.14 110.785 36924 110.785 down up incorrect
OMCL.US Omnicell Inc 20260112 0 50.48 51.3 49 51.19 386647 51.19 up down incorrect
OMER.US Omeros Corporation 20260112 0 12.22 13.09 11.85 12.82 4019723 12.82 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20260112 0 2.21 2.2491 2.065 2.15 1081093 2.15 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260112 0 0.1061 0.1061 0.1061 0.1061 1270 0.1061
ON.US ON Semiconductor Corporation 20260112 0 61.92 61.97 58.19 58.75 9511311 58.75 down down correct
ONB.US Old National Bancorp 20260112 0 23 23.07 22.51 22.77 2384100 22.6297 down down correct
ONCY.US Oncolytics Biotech Inc 20260112 0 0.97 1.04 0.92 0.9916 1703334 0.9916 up up correct
ONDS.US Ondas Holdings Inc 20260112 0 13.71 15.28 12.83 13.19 121385400 13.19 down down correct
ONEW.US OneWater Marine Inc 20260112 0 13.16 13.2 12.97 13.06 92905 13.06 down down correct
OPBK.US OP Bancorp 20260112 0 14.14 14.37 14.06 14.15 22896 14.0327 up up correct
OPCH.US Option Care Health Inc 20260112 0 31.78 32.32 31.54 32.06 1517727 32.06 up up correct
OPEN.US Opendoor Technologies Inc 20260112 0 7.08 7.25 6.93 7.02 58461300 7.02 down down correct
OPGN.US OpGen Inc 20260112 0 17.99 18 15.01 17.69 4808 17.69 down down correct
OPHC.US OptimumBank Holdings Inc 20260112 0 4.37 4.41 4.33 4.34 39500 4.34 down down correct
OPK.US OPKO Health Inc 20260112 0 1.36 1.36 1.31 1.33 1969806 1.33 down up incorrect
OPRA.US Opera Limited 20260112 0 13.51 13.7 13.13 13.55 840429 13.55 up down incorrect
OPRT.US Oportun Financial Corporation 20260112 0 5.41 5.42 5.08 5.21 296278 5.21 down up incorrect
OPRX.US OptimizeRx Corporation 20260112 0 13.12 14.16 12.92 14.06 227100 14.06 up down incorrect
ORGN.US Origin Materials Inc 20260112 0 0.2267 0.2335 0.2063 0.207 1851386 0.207 down down correct
ORGNW.US Origin Materials Inc Warrant 20260112 0 0.004 0.004 0.0037 0.0037 13231 0.0037 down down correct
ORGO.US Organogenesis Holdings Inc 20260112 0 4.12 4.275 4.095 4.23 627583 4.23 up up correct
ORGS.US Orgenesis Inc 20260112 0 0.15 0.15 0.15 0.15 200 0.15
ORIC.US ORIC Pharmaceuticals Inc 20260112 0 9.09 9.39 8.77 9.15 1248799 9.15 up up correct
ORLY.US O'Reilly Automotive Inc 20260112 0 94.06 96 93.92 95.6 7441900 95.6 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260112 0 3.45 3.49 3.35 3.43 179029 3.1976 down up incorrect
ORRF.US Orrstown Financial Services Inc 20260112 0 35.6 35.9175 35.315 35.71 124032 35.4373 up down incorrect
OSBC.US Old Second Bancorp Inc 20260112 0 19.59 19.835 19.46 19.73 260006 19.6609 up up correct
OSIS.US OSI Systems Inc 20260112 0 278.72 278.72 268.24 269.12 179712 269.12 down down correct
OSPN.US OneSpan Inc 20260112 0 13 13.11 12.86 13.03 331688 12.8715 up up correct
OSS.US One Stop Systems Inc 20260112 0 9.13 10.7199 8.8158 10.45 8437917 10.45 up up correct
OSUR.US OraSure Technologies Inc 20260112 0 2.64 2.71 2.59 2.69 854557 2.69 up up correct
OSW.US OneSpaWorld Holdings Limited 20260112 0 22.01 22.11 20.57 21.28 806121 21.2294 down down correct
OTEX.US Open Text Corporation 20260112 0 32.73 33.59 32.41 33.57 718600 33.2123 up up correct
OTLK.US Outlook Therapeutics Inc 20260112 0 0.5929 0.6 0.56 0.5742 4167706 0.5742 down down correct
OTLY.US Oatly Group AB 20260112 0 11.49 11.745 11.16 11.51 57928 11.51 up up correct
OTTR.US Otter Tail Corporation 20260112 0 85.5 86.855 84.73 84.9 156519 84.3359 down up incorrect
OVBC.US Ohio Valley Banc Corp 20260112 0 40.43 40.84 40 40.04 5991 39.8178 down up incorrect
OVID.US Ovid Therapeutics Inc 20260112 0 1.68 1.68 1.595 1.61 1274039 1.61 down up incorrect
OVLY.US Oak Valley Bancorp 20260112 0 30.42 30.42 30.15 30.21 7145 29.8554 down up incorrect
OWSCX.US OWSCX 20260112 0 19.23 19.23 19.23 19.23 0 19.23
OXBR.US Oxbridge Re Holdings Limited 20260112 0 1.34 1.36 1.3041 1.33 1787 1.33 down down correct
OXLC.US Oxford Lane Capital Corp 20260112 0 14.76 14.9 14.72 14.75 958100 13.8174 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260112 0 24.33 24.35 24.102 24.2 4700 23.7825 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20260112 0 24.58 24.689 24.58 24.64 3000 24.3813 up down incorrect
OXSQ.US Oxford Square Capital Corp 20260112 0 1.8 1.8599 1.78 1.83 1354680 1.7644 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260112 0 24.33 24.33 24.33 24.33 1400 23.9853
OZK.US Bank OZK 20260112 0 48 48.22 47.46 47.98 1121124 47.52 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260112 0 16.57 16.6 16.51 16.55 58000 16.2645 down down correct
PAA.US Plains All American Pipeline L.P 20260112 0 18.66 18.87 18.65 18.78 2441300 18.3818 up up correct
PAAS.US Pan American Silver Corp 20260112 0 56.07 56.69 55.46 55.72 7765300 55.574 down down correct
PACB.US Pacific Biosciences of California Inc 20260112 0 1.96 2.12 1.84 2.01 10723420 2.01 up up correct
PAGP.US Plains GP Holdings L.P 20260112 0 19.87 20.13 19.87 20.01 2749397 19.6087 up up correct
PAHC.US Phibro Animal Health Corporation 20260112 0 39.19 40.36 38.71 39.83 270553 39.7386 up up correct
PALI.US Palisade Bio Inc 20260112 0 1.99 1.99 1.8 1.9 7991600 1.9 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260112 0 6.76 6.94 6.63 6.85 270648 6.8131 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260112 0 188.34 189.7499 187.2929 188.88 4281434 188.88 up up correct
PASG.US Passage Bio Inc 20260112 0 19.95 19.95 17.275 17.91 82400 17.91 down down correct
PATK.US Patrick Industries Inc 20260112 0 118.22 119.34 116.8 117.76 219800 117.3556 down down correct
PAVM.US PAVmed Inc 20260112 0 7.35 8.2 7.35 8.13 21610 8.13 up up correct
PAX.US Patria Investments Limited 20260112 0 17.14 17.42 17.1 17.23 403000 17.0454 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260112 0 5.41 5.47 5.365 5.43 2463863 5.43 up up correct
PAYS.US PaySign Inc 20260112 0 4.88 4.93 4.7 4.92 288852 4.92 up up correct
PAYX.US Paychex Inc 20260112 0 112.885 113.99 112.39 112.69 2055262 111.5302 down down correct
PBFS.US Pioneer Bancorp Inc 20260112 0 13.625 13.625 13.28 13.47 6310 13.47 down down correct
PBLA.US Panbela Therapeutics Inc 20260112 0 0.001 0.001 0.001 0.001 2425 0.001
PBYI.US Puma Biotechnology Inc 20260112 0 6.1 6.3 6.05 6.28 298573 6.28 up up correct
PCAR.US PACCAR Inc 20260112 0 117.75 118.63 116.72 118.46 2866500 118.1524 up up correct
PCB.US PCB Bancorp 20260112 0 21.75 21.98 21.51 21.86 17300 21.6499 up up correct
PCH.US PotlatchDeltic Corporation 20260112 0 42.87 43.305 42.29 42.83 456959 42.83 down down correct
PCRX.US Pacira BioSciences Inc 20260112 0 23.66 23.85 22.79 22.93 665862 22.93 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260112 0 3.3 3.33 3.14 3.14 66900 3.14 down down correct
PCT.US PureCycle Technologies Inc 20260112 0 9.9 10.52 9.9 10.47 5851666 10.47 up up correct
PCTTU.US PureCycle Technologies Inc 20260112 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260112 0 1.18 1.18 1.18 1.18 113 1.18
PCTY.US Paylocity Holding Corporation 20260112 0 149.07 150.92 148.15 149.32 623292 149.32 up down incorrect
PCVX.US Vaxcyte Inc 20260112 0 46.17 46.17 44.57 45.84 642900 45.84 down up incorrect
PCYO.US Pure Cycle Corporation 20260112 0 11.01 11.52 11.01 11.5 23022 11.5 up up correct
PDD.US Pinduoduo Inc 20260112 0 121.12 121.99 117.11 118.73 9066400 118.73 down down correct
PDEX.US Pro 20260112 0 41.5 43.6 41.5 43.27 19250 43.27 up up correct
PDFS.US PDF Solutions Inc 20260112 0 31.33 32.14 31.28 31.87 193196 31.87 up up correct
PDLB.US PDL Community Bancorp 20260112 0 16 16.1 15.86 15.98 37702 15.98 down down correct
PDSB.US PDS Biotechnology Corporation 20260112 0 1.08 1.09 0.9143 0.9801 1638297 0.9801 down down correct
PDSKX.US PDSKX 20260112 0 27.17 27.17 27.17 27.17 0 27.17
PDSRX.US PDSRX 20260112 0 26.95 26.95 26.95 26.95 0 26.95
PDSYX.US PDSYX 20260112 0 27.56 27.56 27.56 27.56 0 27.56
PEB.US PH 20260112 0 18.2 18.2 17.59 17.7 10478 17.7 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260112 0 36 36.4 36 36.22 4303 35.8561 up up correct
PEBO.US Peoples Bancorp Inc 20260112 0 30.69 30.79 30.475 30.57 164922 30.1846 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260112 0 34.81 35.13 34.72 34.97 427312 34.763 up up correct
PEGA.US Pegasystems Inc 20260112 0 57.55 59.53 57.475 58.28 1169710 58.28 up up correct
PENN.US Penn National Gaming Inc 20260112 0 14.27 14.745 14.02 14.2 3606144 14.2 down down correct
PEP.US PepsiCo Inc 20260112 0 139.91 141.51 138.56 141.36 12223400 140.1083 up up correct
PERI.US Perion Network Ltd 20260112 0 9.33 9.565 9.33 9.52 185403 9.52 up up correct
PESI.US Perma 20260112 0 14.13 14.74 14.13 14.68 113355 14.68 up up correct
PETS.US PetMed Express Inc 20260112 0 3.32 3.38 3.23 3.37 190341 3.37 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260112 0 0.969 1 0.9063 1 17435 1 up down incorrect
PETZ.US TDH Holdings Inc 20260112 0 0.9766 1.06 0.9766 1.04 14142 1.04 up down incorrect
PFALX.US PFALX 20260112 0 7.13 7.13 7.13 7.13 0 7.0204
PFBC.US Preferred Bank 20260112 0 96.61 97.5 96.35 96.89 57300 96.89 up down incorrect
PFFLX.US PFFLX 20260112 0 7.13 7.13 7.13 7.13 0 7.0235
PFG.US Principal Financial Group Inc 20260112 0 89.62 90.85 89.24 90.2 1085400 89.3958 up up correct
PFIS.US Peoples Financial Services Corp 20260112 0 48.71 49.19 48.35 49.19 16611 48.6432 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260112 0 7.13 7.13 7.13 7.13 0 7.0154
PFLT.US PennantPark Floating Rate Capital Ltd 20260112 0 9.58 9.63 9.54 9.57 1082000 9.3565 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260112 0 23.735 23.81 23.735 23.81 1100 23.4824 up up correct
PGC.US Peapack 20260112 0 28.36 28.765 28.12 28.32 82810 28.2787 down down correct
PGEN.US Precigen Inc 20260112 0 4.53 4.59 4.1 4.14 5972000 4.14 down down correct
PGNY.US Progyny Inc 20260112 0 27.1 28.63 27.03 28.42 1660200 28.42 up up correct
PHAR.US Pharming Group NV 20260112 0 18.93 19.05 18.52 18.78 41884 18.78 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260112 0 15.01 15.01 13.7945 14.47 2207241 14.47 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260112 0 1.18 1.19 1.12 1.19 241641 1.19 up up correct
PHUN.US Phunware Inc 20260112 0 1.98 2.02 1.97 2 113600 2 up up correct
PHVS.US Pharvaris N.V 20260112 0 26.09 26.56 25.72 26.1 266735 26.1 up up correct
PI.US Impinj Inc 20260112 0 209.3 212 201.5 203.41 616800 203.41 down up incorrect
PIIVX.US PIIVX 20260112 0 48.33 48.33 48.33 48.33 0 48.33
PINC.US Premier Inc 20260112 0 20.19 20.19 20.19 20.19 310 20.19
PKBK.US Parke Bancorp Inc 20260112 0 24.84 25.14 24.75 24.76 31035 24.76 down up incorrect
PKOH.US Park 20260112 0 22.49 22.8 22.305 22.745 21702 22.6314 up up correct
PLAB.US Photronics Inc 20260112 0 32.82 33.84 32.2554 33.7 801529 33.7 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260112 0 17.04 17.88 17.04 17.7 923272 17.7 up up correct
PLBC.US Plumas Bancorp 20260112 0 45.18 45.18 44.45 44.87 6100 44.5869 down down correct
PLBY.US PLBY Group Inc 20260112 0 1.84 1.88 1.82 1.85 292824 1.85 up up correct
PLCE.US The Children's Place Inc 20260112 0 4.77 4.7811 4.61 4.71 288446 4.71 down down correct
PLMR.US Palomar Holdings Inc 20260112 0 127.48 131.003 127.14 130.475 170800 130.475 up up correct
PLPC.US Preformed Line Products Company 20260112 0 232.4 246.3678 232.4 243.05 145938 243.05 up up correct
PLRX.US Pliant Therapeutics Inc 20260112 0 1.33 1.36 1.28 1.33 878608 1.33
PLSE.US Pulse Biosciences Inc 20260112 0 14.54 14.75 13.85 14.57 177600 14.57 up up correct
PLTK.US Playtika Holding Corp 20260112 0 3.62 3.65 3.545 3.62 1058189 3.62
PLUG.US Plug Power Inc 20260112 0 2.16 2.41 2.14 2.28 99133508 2.28 up up correct
PLUS.US ePlus inc 20260112 0 84.88 88.67 84.37 88.56 136409 88.279 up up correct
PLXS.US Plexus Corp 20260112 0 156.76 160.78 156.28 160.37 160719 160.37 up up correct
PMAAX.US PMAAX 20260112 0 10.16 10.16 10.16 10.16 0 10.0934
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260112 0 0.89 0.9 0.8144 0.898 303735 0.898 up up correct
PMFLX.US PMFLX 20260112 0 10.16 10.16 10.16 10.16 0 10.0853
PMT.US PC 20260112 0 18.9 18.9 18.79 18.87 11425 18.4613 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260112 0 13.7 13.895 13.2033 13.65 43604 13.65 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260112 0 1.19 1.2 1.155 1.17 244864 1.17 down down correct
PNBK.US Patriot National Bancorp Inc 20260112 0 1.6 1.65 1.56 1.64 224300 1.64 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260112 0 96.05 96.81 94.695 95.21 1142319 94.7373 down down correct
PNNT.US PennantPark Investment Corporation 20260112 0 6.12 6.18 6.06 6.07 615900 5.8985 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260112 0 175.85 184.82 175.85 182.2 44176 182.2 up up correct
PNTG.US The Pennant Group Inc 20260112 0 28.12 28.89 27.6314 28.86 218103 28.86 up up correct
PODD.US Insulet Corporation 20260112 0 286.71 288.335 277.6 278.55 622874 278.55 down up incorrect
POLA.US Polar Power Inc 20260112 0 1.98 2.2799 1.97 2.03 142427 2.03 up down incorrect
POOL.US Pool Corporation 20260112 0 256.78 260.38 254.76 258.46 1503600 256.928 up down incorrect
POW.US Powered Brands 20260112 0 20.47 20.753 20.44 20.75 5500 20.75 up up correct
POWI.US Power Integrations Inc 20260112 0 41.2 41.73 40.37 41.54 685700 41.3557 up up correct
POWL.US Powell Industries Inc 20260112 0 363.95 397 362.13 386.54 424339 386.3542 up up correct
POWW.US AMMO Inc 20260112 0 1.85 1.95 1.85 1.91 471844 1.91 up up correct
POWWP.US AMMO Inc 20260112 0 24.25 24.25 24.155 24.155 1400 23.6199 down down correct
PPBT.US Purple Biotech Ltd 20260112 0 0.693 0.697 0.66 0.68 7030 6.8 down down correct
PPC.US Pilgrim's Pride Corporation 20260112 0 38.78 40.405 38.29 40.05 1441552 40.05 up up correct
PPIH.US Perma 20260112 0 32.27 33 31.69 32.14 134698 32.14 down down correct
PPSI.US Pioneer Power Solutions Inc 20260112 0 5.15 5.39 5.03 5.03 154686 5.03 down down correct
PPTA.US Midas Gold Corp. 20260112 0 30.445 31.108 29.975 31.05 2175700 31.05 up up correct
PRAA.US PRA Group Inc 20260112 0 17.37 17.37 16.595 16.7 215894 16.7 down down correct
PRAX.US Praxis Precision Medicines Inc 20260112 0 283 283.04 266.93 275.74 518000 275.74 down down correct
PRCH.US Porch Group Inc 20260112 0 9.84 9.97 9.415 9.68 1052976 9.68 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260112 0 32.87 32.87 31.056 31.33 1011800 31.33 down down correct
PRDO.US Perdoceo Education Corporation 20260112 0 32.13 32.4 31.82 31.98 421900 31.8362 down up incorrect
PRFX.US PainReform Ltd 20260112 0 0.84 0.9242 0.78 0.8028 138149 4.014 down up incorrect
PRGS.US Progress Software Corporation 20260112 0 42.33 43.87 41.93 43.83 561794 43.83 up down incorrect
PRIM.US Primoris Services Corporation 20260112 0 129.5 134.76 128.965 134.24 693639 134.24 up up correct
PRIVX.US Sharespost 100 Fund 20260112 0 47.43 47.43 47.43 47.43 0 47.43
PRLD.US Prelude Therapeutics Incorporated 20260112 0 2.61 2.67 2.1 2.2 1466459 2.2 down down correct
PRLVX.US PRLVX 20260112 0 46.51 46.51 46.51 46.51 0 46.51
PROF.US Profound Medical Corp 20260112 0 8.46 8.765 8.12 8.65 489467 8.65 up up correct
PROV.US Provident Financial Holdings Inc 20260112 0 16.1 16.2674 16.05 16.05 1442 15.9121 down up incorrect
PRPH.US ProPhase Labs Inc 20260112 0 0.22 0.225 0.1801 0.185 506423 0.185 down up incorrect
PRPL.US Purple Innovation Inc 20260112 0 0.7267 0.7525 0.72 0.7411 229079 0.7411 up down incorrect
PRPO.US Precipio Inc 20260112 0 24.59 26.0599 24.225 26.0599 4824 26.0599 up down incorrect
PRQR.US ProQR Therapeutics N.V 20260112 0 1.79 1.79 1.63 1.68 662811 1.68 down up incorrect
PRTA.US Prothena Corporation plc 20260112 0 9.16 9.16 8.65 8.91 585586 8.91 down down correct
PRTC.US PureTech Health plc 20260112 0 17.65 17.85 17.65 17.85 1188 17.85 up up correct
PRTH.US Priority Technology Holdings Inc 20260112 0 5.89 5.95 5.8 5.86 259390 5.86 down down correct
PRTS.US CarParts.com Inc 20260112 0 0.5194 0.5399 0.502 0.5375 691506 0.5375 up up correct
PRVA.US Privia Health Group Inc 20260112 0 22.98 23.46 22.81 23.42 478513 23.42 up up correct
PSA.US PQ 20260112 0 15.79 15.89 15.79 15.85 29070 15.85 up up correct
PSEC.US Prospect Capital Corporation 20260112 0 2.76 2.84 2.76 2.8 3017235 2.7127 up up correct
PSHG.US Performance Shipping Inc 20260112 0 2.05 2.08 2.01 2.01 91800 2.01 down down correct
PSMT.US PriceSmart Inc 20260112 0 134.8 138.5 134.8 135.64 203185 135.0301 up up correct
PSNL.US Personalis Inc 20260112 0 8.24 8.7 7.87 8.57 1156888 8.57 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260112 0 17.78 17.78 17.78 17.78 0 17.78
PSTV.US Plus Therapeutics Inc 20260112 0 0.5 0.51 0.47 0.49 8783600 0.49 down down correct
PT.US Pintec Technology Holdings Limited 20260112 0 1.02 1.02 0.985 1 48067 1 down down correct
PTC.US PTC Inc 20260112 0 171.33 172.03 170.25 171.43 938129 171.43 up up correct
PTCT.US PTC Therapeutics Inc 20260112 0 77.29 78.98 71.15 77.59 2639215 77.59 up down incorrect
PTEN.US Patterson 20260112 0 6.8 6.95 6.69 6.75 9642000 6.6707 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20260112 0 79.49 81.09 78.75 80.25 739820 80.25 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20260112 0 0.6222 0.65 0.4735 0.55 22206 0.55 down down correct
PTIXW.US Protagenic Therapeutics Inc 20260112 0 0.0023 0.01 0.0023 0.01 14714 0.01 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260112 0 5.1 5.435 5.09 5.27 6052615 5.27 up up correct
PTON.US Peloton Interactive Inc 20260112 0 6.8 6.915 6.51 6.61 12533970 6.61 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260112 0 0.009 0.009 0.007 0.008 194700 0.008 down down correct
PUBM.US PubMatic Inc 20260112 0 8.35 8.655 8.17 8.58 519346 8.58 up up correct
PUCK.US Goal Acquisitions Corp 20260112 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260112 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260112 0 2.38 2.5775 2.23 2.35 19800 2.35 down down correct
PWP.US Perella Weinberg Partners 20260112 0 18.5 19.565 17.77 19.53 556675 19.4664 up up correct
PXLW.US Pixelworks Inc 20260112 0 6.44 6.57 6.35 6.54 29700 6.54 up up correct
PXS.US Pyxis Tankers Inc 20260112 0 2.955 3.05 2.913 2.93 65088 2.93 down down correct
PYPD.US PolyPid Ltd 20260112 0 4.59 4.76 4.55 4.65 54700 4.65 up up correct
PYPL.US PayPal Holdings Inc 20260112 0 57.61 57.78 56.7601 57.29 19898891 57.1171 down down correct
PYXS.US Pyxis Oncology Inc. 20260112 0 1.76 2.165 1.7 2.06 5843953 2.06 up up correct
PZZA.US Papa John's International Inc 20260112 0 37.46 38.94 37 38.12 1175442 37.6144 up up correct
QCOM.US QUALCOMM Incorporated 20260112 0 175.88 175.88 169.24 169.27 13657600 168.1901 down down correct
QCRH.US QCR Holdings Inc 20260112 0 83.22 84.25 82.0801 83.57 73395 83.57 up up correct
QDEL.US Quidel Corporation 20260112 0 33.73 33.975 32.09 33.36 978153 33.36 down down correct
QFIN.US 360 DigiTech Inc 20260112 0 17.36 18.05 17.245 17.39 1740393 17.39 up up correct
QH.US Quhuo Limited 20260112 0 1.1 1.12 1.08 1.1 40900 1.1
QIPT.US Quipt Home Medical Corp. Common Shares 20260112 0 3.55 3.56 3.55 3.55 144000 3.55
QLGN.US Qualigen Therapeutics Inc 20260112 0 2.52 2.75 2.52 2.69 49813 2.69 up up correct
QLYS.US Qualys Inc 20260112 0 132.73 136 132.06 135.21 428281 135.21 up up correct
QMCO.US Quantum Corporation 20260112 0 7.47 7.77 7.31 7.51 413500 7.51 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260112 0 11.91 12.204 11.69 11.718 29500 11.718 down down correct
QNST.US QuinStreet Inc 20260112 0 15.19 15.2 14.8 15.08 325944 15.08 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260112 0 28.45 28.6 28.43 28.54 123100 27.9131 up up correct
QRHC.US Quest Resource Holding Corporation 20260112 0 1.89 1.97 1.87 1.97 11415 1.97 up up correct
QRVO.US Qorvo Inc 20260112 0 81.61 81.61 79.64 80.46 1042162 80.46 down up incorrect
QSI.US Quantum 20260112 0 1.21 1.25 1.18 1.21 4925400 1.21
QSIAW.US Quantum 20260112 0 0.2069 0.2289 0.1921 0.1921 29350 0.1921 down down correct
QTRX.US Quanterix Corporation 20260112 0 8.11 8.29 7.24 7.36 796067 7.36 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260112 0 11.68 12.13 11.37 12.11 14867920 12.11 up up correct
QUIK.US QuickLogic Corporation 20260112 0 7.62 7.63 7.21 7.27 153906 7.27 down down correct
QURE.US uniQure N.V 20260112 0 25.09 25.108 22.635 23.04 2773729 23.04 down down correct
RAIL.US FreightCar America Inc 20260112 0 10.99 11.59 10.53 11.57 167832 11.57 up up correct
RAIN.US Rain Therapeutics Inc 20260112 0 3.62 3.729 3.45 3.59 41900 3.59 down down correct
RAND.US Rand Capital Corporation 20260112 0 12 12 11.5 11.5 7588 11.228 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260112 0 1.42 1.54 1.373 1.49 2568100 1.49 up up correct
RAPT.US RAPT Therapeutics Inc 20260112 0 33.58 34.52 32.14 34.4 178000 34.4 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260112 0 22.95 24.65 22.4 24.37 4596712 24.37 up up correct
RAVE.US RAVE Restaurant Group Inc 20260112 0 3.24 3.31 3.21 3.22 14393 3.22 down down correct
RBB.US RBB Bancorp 20260112 0 20.81 21.22 20.73 21.21 27559 21.0447 up down incorrect
RBBN.US Ribbon Communications Inc 20260112 0 2.76 2.83 2.73 2.81 607000 2.81 up down incorrect
RBCAA.US Republic Bancorp Inc 20260112 0 69.51 69.68 68.88 69.26 24942 69.26 down up incorrect
RBCN.US Rubicon Technology Inc 20260112 0 2.88 2.88 2.88 2.88 3 2.88
RBKB.US Rhinebeck Bancorp Inc 20260112 0 12.1 12.1 11.97 11.99 2378 11.99 down up incorrect
RCAT.US Red Cat Holdings Inc 20260112 0 11.81 12.56 11.43 11.94 11713000 11.94 up up correct
RCEL.US AVITA Medical Inc 20260112 0 3.45 3.57 3.38 3.42 445700 3.42 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260112 0 9.17 9.17 9.17 9.17 0 9.17
RCICX.US Resource Credit Income Fund Class C 20260112 0 9.3 9.3 9.3 9.3 0 9.3
RCIIX.US Resource Credit Income Fund Class I Shar 20260112 0 9.17 9.17 9.17 9.17 0 9.17
RCILX.US RCILX 20260112 0 9.18 9.18 9.18 9.18 0 9.18
RCIWX.US Resource Credit Income Fund Class W Shar 20260112 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260112 0 3.73 3.73 3.47 3.6 2486506 3.6 down up incorrect
RCKY.US Rocky Brands Inc 20260112 0 30.23 30.645 29.87 30.2 22231 30.0964 down up incorrect
RCMT.US RCM Technologies Inc 20260112 0 19.86 20.61 19.78 20.54 30927 20.54 up up correct
RCON.US Recon Technology Ltd 20260112 0 1.54 1.56 1.49 1.49 13926 1.49 down down correct
RDCM.US RADCOM Ltd 20260112 0 12.87 13.1 12.86 13.06 47100 13.06 up up correct
RDHL.US RedHill Biopharma Ltd 20260112 0 1.25 1.28 1.17 1.27 155017 1.27 up up correct
RDI.US Reading International Inc 20260112 0 1.14 1.14 1.06 1.1 26900 1.1 down down correct
RDNT.US RadNet Inc 20260112 0 77.13 77.85 75.81 76.35 551803 76.35 down down correct
RDVT.US Red Violet Inc 20260112 0 52.42 53.25 51.2801 52.81 71323 52.81 up up correct
RDWR.US Radware Ltd 20260112 0 24.13 24.5464 24 24.39 154602 24.39 up up correct
REAL.US The RealReal Inc 20260112 0 16.21 16.9 15.96 16.71 2181833 16.71 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260112 0 4.11 4.295 4.02 4.27 1814021 4.27 up up correct
REE.US REE Automotive Ltd. 20260112 0 0.781 0.819 0.76 0.7921 43191 0.7921 up up correct
REED.US Reed's Inc 20260112 0 2.25 2.3 2.02 2.06 15600 2.06 down down correct
REFR.US Research Frontiers Incorporated 20260112 0 1.28 1.3366 1.28 1.28 22331 1.28
REG.US Regency Centers Corporation 20260112 0 69.74 70.57 69.57 70.19 1366800 69.512 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260112 0 810 811.09 765.08 768 1321100 767.0773 down up incorrect
REKR.US Rekor Systems Inc 20260112 0 1.69 1.69 1.57 1.66 2818500 1.66 down up incorrect
RELI.US Reliance Global Group Inc 20260112 0 0.52 0.5503 0.4902 0.5155 312009 0.5155 down up incorrect
RELIW.US Reliance Global Group Inc 20260112 0 0.01 0.01 0.0071 0.0099 1620 0.0099 down up incorrect
RELL.US Richardson Electronics Ltd 20260112 0 10.41 10.8 10.4 10.56 75736 10.5015 up up correct
RELY.US Remitly Global Inc. Common Stock 20260112 0 13.686 13.72 13.25 13.27 3242017 13.27 down down correct
REPL.US Replimune Group Inc 20260112 0 8.09 8.44 7.87 8.105 1404871 8.105 up up correct
RETO.US ReTo Eco 20260112 0 1.78 1.91 1.58 1.74 57480 1.74 down down correct
REYN.US Reynolds Consumer Products Inc 20260112 0 23.67 23.93 23.495 23.74 527200 23.5057 up up correct
RFIL.US RF Industries Ltd 20260112 0 5.96 6.695 5.945 6.68 158889 6.68 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260112 0 47.9 50.22 43.27 44.11 644500 44.11 down down correct
RGCO.US RGC Resources Inc 20260112 0 20.84 20.955 20.72 20.8 11225 20.5955 down down correct
RGEN.US Repligen Corporation 20260112 0 167.77 170.065 164.74 168.4 509026 168.4 up up correct
RGLD.US Royal Gold Inc 20260112 0 253.1 253.61 246.955 246.98 1313743 246.98 down down correct
RGNX.US REGENXBIO Inc 20260112 0 15.47 15.84 14.85 15.08 1009435 15.08 down down correct
RGP.US Resources Connection Inc 20260112 0 4.8 4.85 4.65 4.83 537600 4.7431 up up correct
RIBT.US RiceBran Technologies 20260112 0 0.0002 0.0002 0.0002 0.0002 380 0.0002
RICK.US RCI Hospitality Holdings Inc 20260112 0 25.6 25.77 24.83 25.49 80500 25.49 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260112 0 41.66 41.7 37.68 39.96 707855 39.96 down down correct
RILY.US B. Riley Financial Inc 20260112 0 6.98 8.28 6.86 8.09 2121166 8.09 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260112 0 24.747 24.87 24.747 24.78 13100 24.4375 up up correct
RILYN.US B. Riley Financial Inc 20260112 0 22.96 23.478 22.869 23.46 42400 23.0543 up up correct
RILYP.US B. Riley Financial Inc 20260112 0 7.2 8.84 7.2 8.5 77200 8.5 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260112 0 16.3 17.05 16.3 16.87 66600 16.4953 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260112 0 14.695 15.42 14.6 15.29 78500 14.9574 up up correct
RIOT.US Riot Blockchain Inc 20260112 0 15.3 16.46 14.99 16.45 20866200 16.45 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260112 0 18.725 19.445 18.53 19.15 29279100 19.15 up up correct
RKDA.US Arcadia Biosciences Inc 20260112 0 2.65 2.705 2.3 2.43 69300 2.43 down down correct
RKLB.US Rocket Lab USA Inc. 20260112 0 84.98 88.84 83.419 87.9 22125000 87.9 up up correct
RLAY.US Relay Therapeutics Inc 20260112 0 7.91 7.97 7.615 7.8 1700266 7.8 down down correct
RLMD.US Relmada Therapeutics Inc 20260112 0 4.31 4.4499 4.0725 4.11 497563 4.11 down down correct
RLYB.US Rallybio Corporation Common Stock 20260112 0 0.696 0.75 0.69 0.726 19132 5.808 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260112 0 13.83 14.09 13.83 14.005 4900 13.8556 up up correct
RMBS.US Rambus Inc 20260112 0 91.77 93.935 91.51 92.9 952928 92.9 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260112 0 2 2.01 1.96 2 28587 2
RMNI.US Rimini Street Inc 20260112 0 3.89 4.005 3.83 3.99 382205 3.99 up up correct
RMR.US The RMR Group Inc 20260112 0 16.36 16.59 16.3 16.42 128704 15.9596 up up correct
RMTI.US Rockwell Medical Inc 20260112 0 0.9725 0.9988 0.9487 0.9958 221303 0.9958 up up correct
RNA.US Avidity Biosciences Inc 20260112 0 72.29 72.37 72.23 72.35 1521453 72.35 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260112 0 7.78 7.95 7.65 7.95 23886 7.95 up up correct
RNST.US Renasant Corporation 20260112 0 36.09 36.31 35.605 35.75 430848 35.75 down down correct
RNW.US Renew Energy Global PLC 20260112 0 5.46 5.55 5.4 5.41 643222 5.41 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260112 0 0.007 0.007 0.007 0.007 11400 0.007
RNXT.US RenovoRx Inc. Common Stock 20260112 0 1.03 1.1 0.98 1.05 715900 1.05 up up correct
ROAD.US Construction Partners Inc 20260112 0 114.94 117.58 114.94 117.09 375241 117.09 up up correct
ROCK.US Gibraltar Industries Inc 20260112 0 53.01 56 52.07 55.7 299761 55.7 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260112 0 22.05 22.275 21.57 22.16 4936900 22.16 up up correct
ROKU.US Roku Inc 20260112 0 111.22 116.33 106.68 110.72 4579789 110.72 down down correct
ROOT.US Root Inc 20260112 0 75.99 80.11 75.367 79.6 231100 79.6 up up correct
ROST.US Ross Stores Inc 20260112 0 191 192.49 188.94 192.26 2071051 191.8523 up up correct
RPAY.US Repay Holdings Corporation 20260112 0 3.76 3.865 3.74 3.82 592714 3.82 up up correct
RPD.US Rapid7 Inc 20260112 0 14.09 14.255 13.63 13.91 850155 13.91 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260112 0 3.12 3.16 3.005 3.07 305081 3.07 down up incorrect
RPRX.US Royalty Pharma plc 20260112 0 40.43 40.43 39.99 40.26 2328125 40.0503 down up incorrect
RPTX.US Repare Therapeutics Inc 20260112 0 2.56 2.58 2.54 2.57 560683 2.57 up down incorrect
RRBI.US Red River Bancshares Inc 20260112 0 71.95 73.45 71.233 72.87 39600 72.6602 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260112 0 4.12 4.12 3.99 4.1 127175 4.1 down up incorrect
RRR.US Red Rock Resorts Inc 20260112 0 62.42 63.615 61.33 61.87 494900 60.9337 down up incorrect
RSSS.US Research Solutions Inc 20260112 0 2.9 2.94 2.8101 2.93 42166 2.93 up up correct
RSVR.US Reservoir Media Inc 20260112 0 7.35 7.59 7.35 7.5 30959 7.5 up up correct
RSVRW.US Reservoir Media Management Inc 20260112 0 0.294 0.294 0.294 0.294 0 0.294
RUN.US Sunrun Inc 20260112 0 17.98 19.38 17.85 18.9 5532390 18.9 up down incorrect
RUSHA.US Rush Enterprises Inc 20260112 0 58.2 59.05 57.935 58.97 219027 58.8152 up down incorrect
RUSHB.US Rush Enterprises Inc 20260112 0 56.66 57.27 56.66 56.93 14258 56.7649 up down incorrect
RVMD.US Revolution Medicines Inc 20260112 0 116.82 118.48 113.33 117.17 6180100 117.17 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260112 0 0.354 0.3588 0.321 0.325 244612 6.5 down down correct
RVSB.US Riverview Bancorp Inc 20260112 0 5.03 5.095 5 5.07 32997 5.07 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260112 0 9.28 9.3402 9.23 9.26 161160 8.8722 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260112 0 4.76 4.98 4.72 4.81 24699490 4.81 up up correct
RXST.US RxSight Inc. Common Stock 20260112 0 10.3 10.9555 9.74 10.09 1560853 10.09 down down correct
RXT.US Rackspace Technology Inc 20260112 0 1 1.05 1 1.03 877353 1.03 up up correct
RYAAY.US Ryanair Holdings plc 20260112 0 69.09 69.34 68.71 69.12 969268 68.6647 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260112 0 100.86 105.4897 99.57 104.89 502154 104.89 up up correct
RZB.US Reinsurance Group of America Incorporated 20260112 0 24.95 25.04 24.94 25.03 225350 24.6747 up down incorrect
RZLT.US Rezolute Inc 20260112 0 2.51 2.62 2.44 2.51 2694735 2.51
SABR.US Sabre Corporation 20260112 0 1.43 1.435 1.33 1.34 4544338 1.34 down up incorrect
SABS.US SAB Biotherapeutics Inc 20260112 0 3.64 3.79 3.41 3.74 477822 3.74 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20260112 0 0.0309 0.0309 0.025 0.0277 21729 0.0277 down up incorrect
SAFT.US Safety Insurance Group Inc 20260112 0 75.62 77.11 75 76.49 69666 75.5835 up down incorrect
SAIA.US Saia Inc 20260112 0 366.4 372.48 361.37 365.68 321058 365.68 down up incorrect
SALM.US Salem Media Group Inc 20260112 0 0.4225 0.425 0.4201 0.425 10068 0.425 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260112 0 15.4 16.158 15.37 15.63 25362 15.4029 up up correct
SANA.US Sana Biotechnology Inc 20260112 0 4.52 4.63 4.395 4.58 2031931 4.58 up up correct
SANM.US Sanmina Corporation 20260112 0 153.02 162.31 151.51 161.01 580921 161.01 up up correct
SANW.US S&W Seed Company 20260112 0 0.16 0.16 0.16 0.16 1182 0.16
SATS.US EchoStar Corporation 20260112 0 122.45 128.31 121.52 126.07 9731700 126.07 up up correct
SAVA.US Cassava Sciences Inc 20260112 0 2.1 2.13 2.03 2.12 695900 2.12 up up correct
SBAC.US SBA Communications Corporation 20260112 0 181.87 188 181.87 185 945300 183.7482 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260112 0 32.42 32.62 32.11 32.33 430100 32.1263 down down correct
SBET.US Sharplink Gaming Ltd 20260112 0 10.03 10.42 9.92 10.26 4794800 10.26 up up correct
SBFG.US SB Financial Group Inc 20260112 0 21.07 21.5606 20.9 21.21 7676 21.0541 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260112 0 14.82 15.085 14.82 15.05 281895 14.7965 up up correct
SBLK.US Star Bulk Carriers Corp 20260112 0 19.5 19.87 19.29 19.62 1052800 19.3132 up up correct
SBNY.US Signature Bank 20260112 0 0.8 1.1 0.8 1.09 23550 1.09 up up correct
SBRA.US Sabra Health Care REIT Inc 20260112 0 19.25 19.48 19.25 19.43 2285998 19.1421 up up correct
SBSI.US Southside Bancshares Inc 20260112 0 31.18 31.55 31.11 31.49 83700 31.1454 up up correct
SBUX.US Starbucks Corporation 20260112 0 88.4 90.23 87.6 89.96 7289488 89.3836 up up correct
SCHL.US Scholastic Corporation 20260112 0 33.44 34.3 33.04 33.95 598926 33.759 up up correct
SCKT.US Socket Mobile Inc 20260112 0 1.06 1.09 1.06 1.08 24400 1.08 up up correct
SCOR.US comScore Inc 20260112 0 8.33 8.375 7.7224 8.24 17593 8.24 down down correct
SCPS.US Scopus BioPharma Inc 20260112 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260112 0 40.51 41.28 40.12 41.14 142161 41.14 up up correct
SCVL.US Shoe Carnival Inc 20260112 0 18.69 18.97 18.115 18.7 524841 18.7 up up correct
SCYX.US SCYNEXIS Inc 20260112 0 0.67 0.6725 0.6506 0.6556 215157 0.6556 down down correct
SDGR.US Schrödinger Inc 20260112 0 18.54 18.71 18.16 18.64 732152 18.64 up up correct
SEAC.US SeaChange International Inc 20260112 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260112 0 7.2 7.24 6.82 7.07 59800 7.07 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260112 0 0.04 0.057 0.04 0.057 500 0.057 up up correct
SEDG.US SolarEdge Technologies Inc 20260112 0 32.94 36.86 32.5917 35.305 4243309 35.305 up up correct
SEED.US Origin Agritech Limited 20260112 0 1.19 1.19 1.13 1.17 15200 1.17 down down correct
SEER.US Seer Inc 20260112 0 1.95 1.9899 1.92 1.95 137614 1.95
SEIC.US SEI Investments Company 20260112 0 86 86.56 85.381 85.99 522623 85.99 down up incorrect
SELF.US Global Self Storage Inc 20260112 0 5.06 5.145 5.06 5.09 26776 5.09 up down incorrect
SENEA.US Seneca Foods Corporation 20260112 0 112.54 113.27 109.795 112.57 46334 112.57 up down incorrect
SENEB.US Seneca Foods Corporation 20260112 0 110.27 110.27 110.27 110.27 0 110.27
SERA.US Sera Prognostics Inc. Class A Common Stock 20260112 0 3.63 3.75 3.4503 3.595 42839 3.595 down down correct
SFBC.US Sound Financial Bancorp Inc 20260112 0 43.74 43.87 43.74 43.85 2776 43.6414 up up correct
SFBS.US ServisFirst Bancshares Inc 20260112 0 74.75 75.65 74.245 74.81 150111 74.81 up up correct
SFIX.US Stitch Fix Inc 20260112 0 4.95 5.68 4.765 5.51 3383318 5.51 up up correct
SFM.US Sprouts Farmers Market Inc 20260112 0 77.32 80.77 77.08 80.2 2632598 80.2 up up correct
SFNC.US Simmons First National Corporation 20260112 0 19.14 19.26 18.87 18.91 754600 18.6949 down down correct
SFST.US Southern First Bancshares Inc 20260112 0 52.32 52.58 52.07 52.29 20542 52.29 down down correct
SGA.US Saga Communications Inc 20260112 0 10.94 11.99 10.75 11.64 54551 11.4116 up up correct
SGBX.US SG Blocks Inc 20260112 0 1.86 1.87 1.68 1.75 623740 1.75 down down correct
SGC.US Superior Group of Companies Inc 20260112 0 9.8 9.925 9.75 9.83 23752 9.6979 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260112 0 7.05 7.47 6.96 7.41 227452 7.41 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260112 0 14.41 15.95 14.04 15.66 5529300 15.66 up up correct
SGMO.US Sangamo Therapeutics Inc 20260112 0 0.45 0.455 0.43 0.449 4672382 0.449 down down correct
SGRP.US SPAR Group Inc 20260112 0 0.878 0.8875 0.861 0.861 21735 0.861 down up incorrect
SGRY.US Surgery Partners Inc 20260112 0 15.95 16.3 15.65 16.28 1497489 16.28 up down incorrect
SHBI.US Shore Bancshares Inc 20260112 0 17.73 17.92 17.65 17.85 112447 17.7349 up up correct
SHC.US Sotera Health Company 20260112 0 19.09 19.14 18.68 18.99 2137500 18.99 down down correct
SHEN.US Shenandoah Telecommunications Company 20260112 0 11.5 11.835 11.5 11.76 208363 11.76 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260112 0 9.38 9.55 9.355 9.42 124345 9.42 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260112 0 8.55 9.73 8.535 9.62 5771700 9.62 up down incorrect
SHO.US PI 20260112 0 19.61 19.61 19.38 19.38 1310 19.38 down up incorrect
SHOO.US Steven Madden Ltd 20260112 0 44.32 45.52 44 45.16 652400 44.8856 up up correct
SIBN.US SI 20260112 0 20.18 20.2882 17.73 17.87 1672812 17.87 down down correct
SIEB.US Siebert Financial Corp 20260112 0 3.26 3.4199 3.252 3.32 16587 3.32 up up correct
SIFY.US Sify Technologies Limited 20260112 0 14.63 15.31 13.75 15 191200 15 up up correct
SIGA.US SIGA Technologies Inc 20260112 0 6.65 6.79 6.56 6.59 450510 6.59 down down correct
SIGI.US Selective Insurance Group Inc 20260112 0 83.89 85.196 81.7 83.12 404690 82.7127 down down correct
SIGIP.US Selective Insurance Group Inc 20260112 0 16.83 16.932 16.82 16.85 3700 16.5692 up up correct
SILC.US Silicom Ltd 20260112 0 15.15 15.8122 15.09 15.09 15711 15.09 down down correct
SIMO.US Silicon Motion Technology Corporation 20260112 0 113.12 118.88 113 115.32 814287 114.8809 up up correct
SINT.US Sintx Technologies Inc 20260112 0 3.74 3.935 3.65 3.83 44400 3.83 up up correct
SIRI.US Sirius XM Holdings Inc 20260112 0 21.78 21.83 20.89 20.96 4554300 20.6948 down down correct
SISI.US Shineco Inc 20260112 0 0.17 0.17 0.11 0.17 9300 0.17
SITM.US SiTime Corporation 20260112 0 330.002 348.5 330.002 344.53 158300 344.53 up up correct
SJ.US Scienjoy Holding Corporation 20260112 0 0.773 0.773 0.69 0.76 13855 0.76 down down correct
SKIN.US The Beauty Health Company 20260112 0 1.46 1.52 1.45 1.51 212427 1.51 up up correct
SKYT.US SkyWater Technology Inc 20260112 0 29 30.4 27.75 30.21 2273730 30.21 up up correct
SKYW.US SkyWest Inc 20260112 0 100.1 100.14 98.08 98.55 235597 98.55 down down correct
SLAB.US Silicon Laboratories Inc 20260112 0 144.59 146.55 142.13 145.12 361105 145.12 up up correct
SLDB.US Solid Biosciences Inc 20260112 0 5.26 5.27 4.92 5.24 2065040 5.24 down down correct
SLGL.US Sol 20260112 0 58 66.2 58 62.99 23600 62.99 up up correct
SLGN.US Silgan Holdings Inc 20260112 0 43.72 43.72 42.4 43.04 931900 43.04 down down correct
SLM.US SLM Corporation 20260112 0 26.82 27.09 26.43 26.72 2864600 26.5431 down down correct
SLMBP.US SLM Corporation 20260112 0 73.67 73.67 73.14 73.59 4268 72.1934 down down correct
SLN.US Silence Therapeutics plc 20260112 0 5.5 5.98 5.24 5.9 378735 5.9 up up correct
SLNG.US Stabilis Solutions Inc 20260112 0 4.52 4.52 4.18 4.34 11300 4.34 down down correct
SLNH.US Soluna Holdings Inc 20260112 0 1.58 1.73 1.55 1.64 4832950 1.64 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260112 0 10.11 11.05 10.11 11.04 33500 11.04 up up correct
SLNO.US Soleno Therapeutics Inc 20260112 0 45.455 45.455 40 41.54 3493354 41.54 down down correct
SLP.US Simulations Plus Inc 20260112 0 19.07 19.58 18.29 18.91 535000 18.91 down down correct
SLRC.US SLR Investment Corp 20260112 0 15.46 15.51 15.27 15.28 170334 14.8394 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260112 0 3.42 4.3268 3.34 4.11 16699311 4.11 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260112 0 25.8122 25.8122 25.8122 25.8122 7 25.8122
SMBC.US Southern Missouri Bancorp Inc 20260112 0 59.79 60.36 59.2 60.02 37918 59.7883 up down incorrect
SMBK.US SmartFinancial Inc 20260112 0 37.59 37.97 37.36 37.89 52980 37.8171 up down incorrect
SMCI.US Super Micro Computer Inc 20260112 0 29.93 30.535 29.765 30.12 24840609 30.12 up down incorrect
SMID.US Smith 20260112 0 34.895 35.562 34.895 35.08 3564 35.08 up up correct
SMIT.US Schmitt Industries Inc 20260112 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMLR.US Semler Scientific Inc. Common Stock 20260112 0 19.69 22.6399 19.5 22.51 677836 22.51 up up correct
SMMT.US Summit Therapeutics Inc 20260112 0 19.855 19.9 16.47 17.04 8794900 17.04 down up incorrect
SMPL.US The Simply Good Foods Company 20260112 0 21.46 21.495 20.25 20.66 2611900 20.66 down up incorrect
SMSI.US Smith Micro Software Inc 20260112 0 0.596 0.597 0.57 0.5803 58395 0.5803 down down correct
SMTC.US Semtech Corporation 20260112 0 76.04 79.83 75.51 79.68 1228570 79.68 up up correct
SMTI.US Sanara MedTech Inc 20260112 0 24.35 24.35 23.76 23.97 21000 23.97 down down correct
SNAX.US Stryve Foods Inc 20260112 0 0.01 0.01 0.01 0.01 1300 0.01
SNBR.US Sleep Number Corporation 20260112 0 7.8 8.99 7.59 8.59 832964 8.59 up up correct
SNCR.US Synchronoss Technologies Inc 20260112 0 8.64 8.69 8.58 8.67 71400 8.67 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260112 0 17.525 17.9183 17.07 17.44 10559250 17.44 down down correct
SND.US Smart Sand Inc 20260112 0 3.9 3.93 3.65 3.81 457421 3.81 down down correct
SNDL.US Sundial Growers Inc 20260112 0 1.66 1.7 1.615 1.66 3870500 1.66
SNDX.US Syndax Pharmaceuticals Inc 20260112 0 21.29 21.63 20.0701 20.72 1451870 20.72 down down correct
SNES.US SenesTech Inc 20260112 0 2.33 2.33 2.2 2.21 10435 2.21 down down correct
SNEX.US StoneX Group Inc 20260112 0 102.63 104.97 102.63 104.18 326127 104.18 up up correct
SNFCA.US Security National Financial Corporation 20260112 0 8.81 8.975 8.81 8.925 9684 8.925 up up correct
SNGX.US Soligenix Inc 20260112 0 1.38 1.39 1.33 1.37 165600 1.37 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260112 0 3.6 3.61 3.43 3.43 21300 3.43 down down correct
SNPS.US Synopsys Inc 20260112 0 524.21 535.2 523.775 533.42 2202791 533.42 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260112 0 42 43.54 42 43.54 7300 43.54 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20260112 0 11.42 11.74 11.23 11.42 30482 11.42
SNT.US Senstar Technologies Ltd. 20260112 0 4.39 4.44 4.3501 4.39 24882 4.39
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260112 0 2.06 2.1 1.91 1.91 22700 1.91 down down correct
SNY.US Sanofi 20260112 0 48.89 48.9 47.55 47.6 3341700 47.6 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260112 0 27.29 27.316 26.2 26.6 49134000 26.6 down down correct
SOHO.US Sotherly Hotels Inc 20260112 0 2.15 2.15 2.14 2.15 75072 2.15
SOHOB.US Sotherly Hotels Inc 20260112 0 17.25 17.35 17.2 17.2 20059 17.2 down down correct
SOHON.US Sotherly Hotels Inc 20260112 0 15.35 15.35 15.21 15.33 19400 15.33 down down correct
SOHOO.US Sotherly Hotels Inc 20260112 0 17.82 17.82 17.7 17.73 2600 17.73 down up incorrect
SOHU.US Sohu.com Limited 20260112 0 16.52 17.255 16.39 17.22 103555 17.22 up down incorrect
SONM.US Sonim Technologies Inc 20260112 0 3.4 4.36 3.22 3.73 161900 3.73 up down incorrect
SONO.US Sonos Inc 20260112 0 16.61 17.07 16.49 16.86 1289740 16.86 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260112 0 2.67 2.95 2.66 2.81 1452700 2.81 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260112 0 5.5 5.545 4.62 5.15 298793 5.15 down down correct
SOTK.US Sono 20260112 0 4.29 4.4334 4.0201 4.18 20429 4.18 down down correct
SPCB.US SuperCom Ltd 20260112 0 8.46 8.6 8.09 8.23 186065 8.23 down down correct
SPFI.US South Plains Financial Inc 20260112 0 39.18 39.57 38.91 39.52 137600 39.3587 up up correct
SPOK.US Spok Holdings Inc 20260112 0 12.99 13.1999 12.91 13.11 98084 13.11 up up correct
SPRB.US Spruce Biosciences Inc 20260112 0 81.43 83.92 77 77.8 40579 77.8 down down correct
SPRO.US Spero Therapeutics Inc 20260112 0 2.53 2.545 2.48 2.51 167825 2.51 down down correct
SPSC.US SPS Commerce Inc 20260112 0 93.73 96.1999 93.27 95.48 419480 95.48 up down incorrect
SPT.US Sprout Social Inc 20260112 0 10.53 10.615 10.07 10.14 886390 10.14 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260112 0 1.37 1.42 1.37 1.41 349976 1.41 up down incorrect
SPWR.US SunPower Corporation 20260112 0 1.62 1.65 1.58 1.62 905160 1.62
SQFT.US Presidio Property Trust Inc 20260112 0 3.81 3.9 3.5001 3.84 49049 3.84 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260112 0 14.95 14.95 14.51 14.55 5200 14.55 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260112 0 20.69 20.89 20.26 20.34 2181900 20.34 down down correct
SRAX.US SRAX Inc 20260112 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260112 0 63.45 63.99 63.01 63.51 79093 63.139 up up correct
SRNE.US Sorrento Therapeutics Inc 20260112 0 0.0037 0.0041 0.003 0.004 44445 0.004 up up correct
SRPT.US Sarepta Therapeutics Inc 20260112 0 23.925 24.0499 20.21 21.14 6592605 21.14 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260112 0 55.68 55.68 55.68 55.68 0 55.68
SRRK.US Scholar Rock Holding Corporation 20260112 0 42.07 43.66 40.625 43.56 1147736 43.56 up up correct
SRTS.US Sensus Healthcare Inc 20260112 0 4.78 4.78 4.56 4.61 49706 4.61 down down correct
SRZN.US Surrozen Inc. Common Stock 20260112 0 18.49 18.91 16.75 18 127477 18 down down correct
SSB.US South State Corporation 20260112 0 97.69 97.74 96.66 96.89 477100 96.3444 down down correct
SSKN.US STRATA Skin Sciences Inc 20260112 0 1.31 1.33 1.28 1.3 27600 1.3 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260112 0 86.95 87.4 84.68 85.94 2182100 85.6318 down down correct
SSP.US The E.W. Scripps Company 20260112 0 3.65 3.72 3.605 3.65 380618 3.65
SSRM.US SSR Mining Inc 20260112 0 22.75 23.59 22.72 22.89 3144833 22.89 up up correct
SSSS.US SuRo Capital Corp 20260112 0 9.36 9.64 9.27 9.51 143531 9.51 up up correct
SSTI.US ShotSpotter Inc 20260112 0 8.93 9.115 8.79 9.07 155805 9.07 up up correct
SSYS.US Stratasys Ltd 20260112 0 10.28 10.51 10.22 10.42 569877 10.42 up up correct
STAA.US STAAR Surgical Company 20260112 0 22.12 22.68 21.95 22.01 1843711 22.01 down down correct
STAB.US Statera Biopharma Inc 20260112 0 0.0002 0.0002 0.0002 0.0002 24900 0.0002
STBA.US S&T Bancorp Inc 20260112 0 39.63 39.905 39.39 39.71 135529 39.3844 up up correct
STEP.US StepStone Group Inc 20260112 0 71.28 74.44 71.18 73.27 805200 72.8333 up up correct
STGW.US MDC Partners Inc 20260112 0 5.15 5.71 5.07 5.56 2895853 5.56 up down incorrect
STIM.US Neuronetics Inc 20260112 0 2.07 2.1 1.9 1.98 1509436 1.98 down up incorrect
STKL.US SunOpta Inc 20260112 0 4.355 4.4951 4.16 4.22 4348708 4.22 down down correct
STKS.US The ONE Group Hospitality Inc 20260112 0 2.03 2.525 2.01 2.46 140915 2.46 up up correct
STLD.US Steel Dynamics Inc 20260112 0 169.19 170.79 166.53 169.35 1088559 169.35 up up correct
STNE.US StoneCo Ltd 20260112 0 14.74 15.04 14.63 14.93 2419548 14.93 up down incorrect
STOK.US Stoke Therapeutics Inc 20260112 0 27.4 29.49 25.21 29.42 1965000 29.42 up down incorrect
STRA.US Strategic Education Inc 20260112 0 83.39 84.93 82.68 83.94 134900 83.3292 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260112 0 100.01 100.12 100 100.07 1765300 97.2822 up down incorrect
STRL.US Sterling Construction Company Inc 20260112 0 303.32 312.25 301.01 307.58 621990 307.58 up down incorrect
STRO.US Sutro Biopharma Inc 20260112 0 12.32 12.7834 11.02 11.33 157848 11.33 down down correct
STRR.US Star Equity Holdings Inc 20260112 0 10.85 10.9 10.75 10.85 1200 10.85
STRRP.US Star Equity Holdings Inc 20260112 0 9.3 9.3 9.3 9.3 800 9.0743
STRS.US Stratus Properties Inc 20260112 0 26.127 26.55 25.795 26.55 5301 26.55 up up correct
STRT.US Strattec Security Corporation 20260112 0 77.27 82.28 76.44 81.17 51369 81.17 up up correct
STTK.US Shattuck Labs Inc 20260112 0 4.75 4.804 4.09 4.59 899900 4.59 down down correct
STX.US Seagate Technology Holdings plc 20260112 0 299.31 322.76 298.09 321.48 3066069 321.48 up up correct
SUNS.US SLR Senior Investment Corp 20260112 0 9.38 9.397 9.23 9.32 127800 9.32 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260112 0 52.17 52.5 50.65 51.36 712771 51.36 down down correct
SURG.US SurgePays Inc. Common Stock 20260112 0 1.94 2.08 1.838 2.04 203300 2.04 up up correct
SVA.US Sinovac Biotech Ltd 20260112 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260112 0 2.14 2.17 2.075 2.11 1292028 2.0997 down up incorrect
SVRA.US Savara Inc 20260112 0 5.8 5.8 5.525 5.77 996647 5.77 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260112 0 0.04 0.04 0.02 0.04 25100 0.04
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260112 0 1.94 2.19 1.94 2.1 68937 2.1 up down incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20260112 0 0.06 0.0699 0.06 0.0694 7552 0.0694 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20260112 0 10.84 10.84 10.47 10.53 690200 10.53 down up incorrect
SWIM.US Latham Group Inc 20260112 0 6.49 6.695 6.34 6.65 690151 6.65 up up correct
SWKH.US SWK Holdings Corporation 20260112 0 17.28 17.6 17.28 17.55 5100 17.55 up up correct
SWKS.US Skyworks Solutions Inc 20260112 0 59.19 59.55 57.98 58.85 4378661 58.151 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260112 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260112 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260112 0 0.1433 0.148 0.113 0.1423 542923 21.345 down down correct
SY.US So 20260112 0 2.62 2.8 2.61 2.76 385583 2.76 up up correct
SYBT.US Stock Yards Bancorp Inc 20260112 0 66.27 66.9299 65.37 66.41 80415 66.41 up up correct
SYBX.US Synlogic Inc 20260112 0 1.16 1.16 1.12 1.13 3054 1.13 down down correct
SYNA.US Synaptics Incorporated 20260112 0 81.14 84.68 80.35 84.5 713255 84.5 up up correct
SYPR.US Sypris Solutions Inc 20260112 0 2.56 2.69 2.51 2.66 43474 2.66 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260112 0 0.0002 0.0008 0.0002 0.0008 4947 0.0008 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260112 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260112 0 10.17 10.17 10.15 10.16 106600 10.16 down up incorrect
TACT.US TransAct Technologies Incorporated 20260112 0 4.29 4.29 4 4.1 110958 4.1 down down correct
TAIT.US Taitron Components Incorporated 20260112 0 1.294 1.37 1.29 1.36 42730 1.3266 up up correct
TAKMX.US TAKMX 20260112 0 8.32 8.32 8.32 8.32 0 8.32
TALK.US Talkspace Inc 20260112 0 4.01 4.04 3.9 3.99 1052346 3.99 down down correct
TALKW.US Talkspace Inc 20260112 0 0.0327 0.0398 0.028 0.037 52912 0.037 up up correct
TANH.US Tantech Holdings Ltd 20260112 0 1.05 1.0503 1 1.01 50026 1.01 down down correct
TAOP.US Taoping Inc 20260112 0 1.35 1.4 1.27 1.4 22000 1.4 up up correct
TARA.US Protara Therapeutics Inc 20260112 0 5.78 5.78 5.145 5.24 1696827 5.24 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260112 0 76.99 76.99 74.56 75.53 489600 75.53 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260112 0 11.88 11.89 11.49 11.53 312251 11.53 down down correct
TATT.US TAT Technologies Ltd 20260112 0 52.12 53.3 50.93 52.9 137000 52.9 up up correct
TAYD.US Taylor Devices Inc 20260112 0 67.93 69.87 66.4 68.9 43200 68.9 up up correct
TBBK.US The Bancorp Inc 20260112 0 68.96 69.87 68.73 69.44 352697 69.44 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260112 0 4.26 4.27 4.18 4.26 1364136 4.26
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260112 0 20.52 20.8 20.17 20.47 74700 20.2747 down down correct
TBLT.US ToughBuilt Industries Inc 20260112 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260112 0 19.02 19.79 18.41 19.65 498674 19.65 up up correct
TC.US TuanChe ADR 20260112 0 8.3 8.3 8.05 8.05 2000 8.05 down down correct
TCBI.US Texas Capital Bancshares Inc 20260112 0 96.31 96.55 95.03 95.65 285014 95.65 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260112 0 20.37 20.45 20.35 20.39 21400 20.0626 up up correct
TCBK.US TriCo Bancshares 20260112 0 47.96 48.3 46.05 48 132112 47.6418 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260112 0 16.8 16.8 16.677 16.677 1000 16.6265 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260112 0 37.85 38.045 37.4 37.94 37845 37.94 up up correct
TCCO.US Technical Communications Corporation 20260112 0 0.0001 0.0001 0.0001 0.0001 10000 0.0001
TCMD.US Tactile Systems Technology Inc 20260112 0 30.21 30.415 29.36 29.87 221877 29.87 down down correct
TCOM.US Trip.com Group Limited 20260112 0 77.41 78.99 77.34 78.96 1903664 78.96 up up correct
TCPC.US BlackRock TCP Capital Corp 20260112 0 5.55 5.64 5.54 5.63 612337 5.63 up up correct
TCRX.US Tscan Therapeutics Inc 20260112 0 1.21 1.213 1.13 1.17 631996 1.17 down down correct
TCX.US Tucows Inc 20260112 0 23.5 24 22.88 23.845 20316 23.845 up up correct
TDAC.US Trident Acquisitions Corp 20260112 0 10.48 10.48 10.48 10.48 0 10.48
TDACU.US Trident Acquisitions Corp 20260112 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260112 0 19.8 19.95 19.74 19.8 47968 19.8
TDUP.US ThredUp Inc 20260112 0 5.91 6.28 5.76 6.12 1489226 6.12 up up correct
TEAM.US Atlassian Corporation Plc 20260112 0 145.91 148.73 143.66 146.44 2515898 146.44 up up correct
TECH.US Bio 20260112 0 66.23 67.38 65.52 66.56 1509016 66.4706 up down incorrect
TECTP.US Tectonic Financial Inc 20260112 0 10.197 10.25 10.19 10.23 2000 9.9535 up down incorrect
TELA.US TELA Bio Inc 20260112 0 1.09 1.1 1.05 1.06 38053 1.06 down up incorrect
TENB.US Tenable Holdings Inc 20260112 0 23.22 23.29 22.915 23.1 1130299 23.1 down down correct
TENX.US Tenax Therapeutics Inc 20260112 0 13.42 14.84 13.42 14.7 275583 14.7 up up correct
TER.US Teradyne Inc 20260112 0 217.94 226.21 216.58 224.36 2448100 224.2662 up up correct
TERN.US Terns Pharmaceuticals Inc 20260112 0 35.42 35.83 33.43 34.11 2497616 34.11 down down correct
TFC.US PR 20260112 0 19.52 19.59 19.48 19.51 74087 19.2125 down down correct
TFSL.US TFS Financial Corporation 20260112 0 13.86 13.945 13.76 13.93 531134 13.6441 up up correct
TGLS.US Tecnoglass Inc 20260112 0 53.26 53.95 53 53.22 279000 53.22 down up incorrect
TGTX.US TG Therapeutics Inc 20260112 0 28.31 28.435 27.35 27.72 2834030 27.72 down up incorrect
TH.US Target Hospitality Corp 20260112 0 8.28 8.44 8.23 8.25 244096 8.25 down down correct
THFF.US First Financial Corporation 20260112 0 61.33 61.66 60.76 61.05 31414 61.05 down down correct
THRM.US Gentherm Incorporated 20260112 0 38.55 38.575 37.88 38.4 216329 38.4 down up incorrect
THRY.US Thryv Holdings Inc 20260112 0 5.49 5.725 5.39 5.61 615202 5.61 up up correct
TIGO.US Millicom International Cellular S.A 20260112 0 50.13 51.595 49.4 51.35 1113600 51.35 up down incorrect
TIGR.US UP Fintech Holding Limited 20260112 0 9.946 10.45 9.63 10.32 11911750 10.32 up down incorrect
TIL.US Instil Bio Inc 20260112 0 7.09 7.23 6.91 7.15 159702 7.15 up down incorrect
TILE.US Interface Inc 20260112 0 29.85 30.2392 29.605 29.98 366942 29.98 up down incorrect
TIPT.US Tiptree Inc 20260112 0 17.68 18.02 17.625 17.78 138219 17.78 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20260112 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20260112 0 0.4699 0.4999 0.4437 0.452 94424 0.452 down down correct
TITN.US Titan Machinery Inc 20260112 0 16.13 16.73 16.09 16.55 113490 16.55 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260112 0 1.34 1.39 1.3 1.38 117800 1.38 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260112 0 4.13 4.18 3.8501 4.15 161360 4.15 up up correct
TLF.US Tandy Leather Factory Inc 20260112 0 2.72 2.8709 2.72 2.76 13787 1.5938 up up correct
TLIS.US Talis Biomedical Corporation 20260112 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260112 0 9.05 9.95 8.88 9.3 9071412 9.3 up up correct
TLS.US Telos Corporation 20260112 0 5.69 5.77 5.45 5.6 1123507 5.6 down down correct
TLSA.US Tiziana Life Sciences PLC 20260112 0 1.43 1.44 1.33 1.37 285700 1.37 down down correct
TMC.US TMC the metals company Inc 20260112 0 7.235 7.6392 6.985 7.48 8181435 7.48 up up correct
TMCI.US Treace Medical Concepts Inc 20260112 0 2.87 2.96 2.775 2.8 567011 2.8 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260112 0 1.35 1.5 1.34 1.46 243924 1.46 up down incorrect
TMDX.US TransMedics Group Inc 20260112 0 137.38 141.89 134.03 134.66 580800 134.66 down up incorrect
TMUS.US T 20260112 0 200.34 200.77 196.47 197.51 5271100 196.5648 down down correct
TNDM.US Tandem Diabetes Care Inc 20260112 0 21.64 22.135 21.15 21.35 1245742 21.35 down down correct
TNGX.US Bctg Acquisition Corp 20260112 0 11.53 11.65 10.37 10.66 2187837 10.66 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260112 0 15.4 15.79 14.97 15.77 310300 15.77 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260112 0 0.78 0.792 0.71 0.7372 4330417 0.7372 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260112 0 4.18 4.25 3.825 3.85 2122299 3.85 down down correct
TOIIW.US The Oncology Institute Inc 20260112 0 0.14 0.1534 0.1173 0.1534 7837 0.1534 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260112 0 0.77 0.796 0.77 0.796 9225 0.796 up up correct
TOPS.US Top Ships Inc 20260112 0 5.21 5.55 5.15 5.26 9300 5.26 up up correct
TOUR.US Tuniu Corporation 20260112 0 0.71 0.73 0.7 0.7 78250 0.7 down down correct
TOWN.US TowneBank 20260112 0 34.36 34.59 34.16 34.31 283875 34.31 down down correct
TPST.US Tempest Therapeutics Inc 20260112 0 2.92 2.92 2.8084 2.86 25728 2.86 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260112 0 9.97 10.19 9.33 9.95 419870 9.95 down down correct
TREE.US LendingTree Inc 20260112 0 62.5 62.5 57.2101 58.82 425181 58.82 down down correct
TRIB.US Trinity Biotech plc 20260112 0 0.75 0.75 0.71 0.71 270500 0.71 down down correct
TRIL.US Trillium Therapeutics Inc 20260112 0 19.91 20.34 19.91 20.313 1100 20.313 up up correct
TRIN.US Trinity Capital Inc 20260112 0 15.81 15.98 15.71 15.95 972500 15.4305 up up correct
TRIP.US TripAdvisor Inc 20260112 0 14.71 15.025 14.5 14.83 1329302 14.83 up up correct
TRMB.US Trimble Inc 20260112 0 80.07 81.22 79.68 80.8 880992 80.8 up up correct
TRMD.US TORM plc 20260112 0 22.43 22.71 22.23 22.46 396400 21.8826 up up correct
TRMK.US Trustmark Corporation 20260112 0 39.79 40.18 39.68 39.9 243382 39.6758 up up correct
TRNS.US Transcat Inc 20260112 0 64.66 66.14 64.19 65.87 83346 65.87 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260112 0 1.71 1.83 1.65 1.66 859800 1.66 down down correct
TROO.US TROOPS Inc 20260112 0 4.69 5.28 4.67 5.02 1068300 5.02 up up correct
TROW.US T. Rowe Price Group Inc 20260112 0 107.965 107.965 106.15 106.84 1499856 106.84 down down correct
TRS.US TriMas Corporation 20260112 0 35.02 35.35 34.69 35.08 426100 35.0431 up up correct
TRST.US TrustCo Bank Corp NY 20260112 0 41.46 42.035 41.24 41.62 51769 41.261 up up correct
TRTN.US PE 20260112 0 19.56 19.71 19.5 19.6983 6611 19.3526 up up correct
TRUE.US TrueCar Inc 20260112 0 2.21 2.22 2.13 2.14 852589 2.14 down down correct
TRUP.US Trupanion Inc 20260112 0 35.96 36.65 35.64 36.61 200782 36.61 up down incorrect
TRVG.US trivago N.V 20260112 0 2.9 2.9299 2.85 2.85 53189 2.85 down up incorrect
TRVI.US Trevi Therapeutics Inc 20260112 0 11.15 11.3599 10.99 11.29 834462 11.29 up down incorrect
TRVN.US Trevena Inc 20260112 0 0.001 0.001 0.001 0.001 200 0.001
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260112 0 33.11 35.5 32.595 34.97 241431 34.97 up down incorrect
TSBK.US Timberland Bancorp Inc 20260112 0 35.48 35.85 35.48 35.58 8440 35.3177 up up correct
TSCO.US Tractor Supply Company 20260112 0 51.3 51.6 50.34 50.68 5979400 50.4543 down down correct
TSEM.US Tower Semiconductor Ltd 20260112 0 119.54 123.115 118.07 121.3 1487871 121.3 up up correct
TSHA.US Taysha Gene Therapies Inc 20260112 0 4.91 4.92 4.56 4.86 3015200 4.86 down down correct
TSLA.US Tesla Inc 20260112 0 441.23 454.3 438 448.96 61649600 448.96 up up correct
TTD.US The Trade Desk Inc 20260112 0 37.35 37.77 36.74 36.9 11020850 36.9 down down correct
TTEC.US TTEC Holdings Inc 20260112 0 3.51 3.51 3.34 3.4 151642 3.4 down down correct
TTEK.US Tetra Tech Inc 20260112 0 36.3 36.35 35.66 35.85 2284400 35.7923 down down correct
TTGT.US TechTarget Inc 20260112 0 5.39 5.45 5.22 5.37 255000 5.37 down down correct
TTMI.US TTM Technologies Inc 20260112 0 73.45 78.11 73.2 77.89 1598483 77.89 up up correct
TTOO.US T2 Biosystems Inc 20260112 0 0.004 0.006 0.003 0.006 6700 0.006 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260112 0 3.75 3.92 3.55 3.7 251853 3.7 down down correct
TTWO.US Take 20260112 0 249.04 251.21 245.74 248.92 1177392 248.92 down down correct
TUSK.US Mammoth Energy Services Inc 20260112 0 2.12 2.12 2.005 2.04 247903 2.04 down up incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260112 0 11.12 11.12 11.12 11.12 0 11.12
TVACW.US Thayer Ventures Acquisition Corporation 20260112 0 0.92 0.98 0.91 0.9641 16855 0.9641 up down incorrect
TVTX.US Travere Therapeutics Inc 20260112 0 34.265 34.562 32.25 34.1 4192500 34.1 down up incorrect
TW.US Tradeweb Markets Inc 20260112 0 103.42 105.104 103.42 104.93 1158800 104.8108 up up correct
TWIN.US Twin Disc Incorporated 20260112 0 17.32 17.49 17 17.09 29277 17.0522 down down correct
TWST.US Twist Bioscience Corporation 20260112 0 36.56 39.8 36.03 38.04 1643778 38.04 up up correct
TXG.US 10x Genomics Inc 20260112 0 20.94 21.18 18.405 19.8 4609200 19.8 down down correct
TXMD.US TherapeuticsMD Inc 20260112 0 2.09 2.15 2.02 2.08 364800 2.08 down down correct
TXN.US Texas Instruments Incorporated 20260112 0 188.85 190.82 188 189.07 6502600 187.8439 up up correct
TXRH.US Texas Roadhouse Inc 20260112 0 182.63 188.21 180.725 188.03 1529617 188.03 up up correct
TYRA.US Tyra Biosciences Inc 20260112 0 29.23 29.45 27.85 28.77 438779 28.77 down down correct
TZOO.US Travelzoo 20260112 0 6.6 6.61 6.47 6.51 143518 6.51 down down correct
UAL.US United Airlines Holdings Inc 20260112 0 115.5 116.29 114.15 115.29 3370100 115.29 down down correct
UBCP.US United Bancorp Inc 20260112 0 14.37 14.7899 14.12 14.12 7007 13.7892 down down correct
UBFO.US United Security Bancshares 20260112 0 10.04 10.13 9.93 9.95 24569 9.95 down down correct
UBOH.US United Bancshares Inc 20260112 0 43 43.6 42 42 1420 42 down down correct
UBSI.US United Bankshares Inc 20260112 0 40.33 40.45 39.63 39.85 897300 39.4644 down down correct
UCL.US uCloudlink Group Inc 20260112 0 1.675 1.79 1.652 1.69 12522 1.69 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260112 0 33.78 35.4 33.075 35.34 860777 35.34 up down incorrect
UDMY.US Udemy Inc. Common Stock 20260112 0 5.7 5.95 5.689 5.82 1719237 5.82 up down incorrect
UEIC.US Universal Electronics Inc 20260112 0 3.59 3.695 3.57 3.64 42569 3.64 up up correct
UFCS.US United Fire Group Inc 20260112 0 35.36 36 34.89 35.84 90787 35.6515 up up correct
UFPI.US UFP Industries Inc 20260112 0 102.82 103.87 101.45 102.37 405400 102.0119 down down correct
UFPT.US UFP Technologies Inc 20260112 0 257.59 258.92 244.495 258.89 203748 258.89 up up correct
UG.US United 20260112 0 6.24 6.26 6.16 6.22 10235 6.0025 down down correct
UGRO.US urban 20260112 0 0.284 0.3 0.268 0.276 23460 6.9 down down correct
UHAL.US AMERCO 20260112 0 54.56 55.45 54.11 55.19 155200 55.19 up up correct
UK.US Ucommune International Ltd 20260112 0 0.82 0.82 0.7504 0.755 6302 0.755 down down correct
ULBI.US Ultralife Corporation 20260112 0 6.08 6.31 5.96 6.26 62353 6.26 up up correct
ULCC.US Frontier Group Holdings Inc 20260112 0 5.32 5.37 5.16 5.29 4257827 5.29 down down correct
ULH.US Universal Logistics Holdings Inc 20260112 0 17.04 17.7 16.605 16.91 28691 16.91 down down correct
ULTA.US Ulta Beauty Inc 20260112 0 663.01 665.89 653.33 661.49 430600 661.49 down down correct
UMBF.US UMB Financial Corporation 20260112 0 119.96 121.08 118.32 118.98 538200 118.5311 down down correct
UNB.US Union Bankshares Inc 20260112 0 24.63 24.63 24.49 24.51 3800 24.1568 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260112 0 6.18 6.24 5.66 5.87 771300 5.87 down down correct
UNIT.US Uniti Group Inc 20260112 0 7.52 7.84 7.485 7.83 2267550 7.83 up up correct
UNTY.US Unity Bancorp Inc 20260112 0 52.43 53.11 51.9601 52.48 44298 52.319 up up correct
UONE.US Urban One Inc 20260112 0 1.16 1.17 1.12 1.16 1240 11.6
UONEK.US Urban One Inc 20260112 0 0.9 0.94 0.8065 0.902 6310 9.02 up up correct
UPC.US Universe Pharmaceuticals INC 20260112 0 4.15 4.25 4.13 4.16 21083 4.16 up up correct
UPLD.US Upland Software Inc 20260112 0 1.47 1.61 1.42 1.57 219252 1.57 up up correct
UPST.US Upstart Holdings Inc 20260112 0 49.12 49.15 45.13 45.25 8511000 45.25 down down correct
UPWK.US Upwork Inc 20260112 0 19.97 21 19.8515 20.4 1924048 20.4 up up correct
URBN.US Urban Outfitters Inc 20260112 0 74.76 75.82 70.3 71.52 4708500 71.52 down down correct
URGN.US UroGen Pharma Ltd 20260112 0 21 21.59 20.4884 21.45 512248 21.45 up up correct
UROY.US Uranium Royalty Corp 20260112 0 4.115 4.32 4.025 4.23 3265439 4.23 up up correct
USAU.US U.S. Gold Corp 20260112 0 20.06 20.58 20.06 20.27 280700 20.27 up down incorrect
USCB.US US Century Bank 20260112 0 19.01 19.1225 18.815 18.91 46185 18.7903 down up incorrect
USEG.US U.S. Energy Corp 20260112 0 1.02 1.07 0.99 1.005 1680846 1.005 down up incorrect
USIO.US Usio Inc 20260112 0 1.37 1.4016 1.35 1.37 62413 1.37
USLM.US United States Lime & Minerals Inc 20260112 0 130.4 132.44 128.67 131.51 90600 131.4366 up up correct
USQIX.US USQ Core Real Estate Fund 20260112 0 21.13 21.13 21.13 21.13 0 16.2486
UTHR.US United Therapeutics Corporation 20260112 0 483.44 485.765 475.27 482.39 391784 482.39 down down correct
UTMD.US Utah Medical Products Inc 20260112 0 60.01 60.125 59.485 59.88 13745 59.88 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260112 0 0.0002 0.0002 0.0002 0.0002 617 0.0002
UTSI.US UTStarcom Holdings Corp 20260112 0 2.45 2.5 2.395 2.42 4590 2.42 down down correct
UVSP.US Univest Financial Corporation 20260112 0 32.64 32.84 32.5132 32.6 134290 32.3944 down down correct
UXIN.US Uxin Limited 20260112 0 3.73 3.73 3.465 3.58 401131 3.58 down down correct
VABK.US Virginia National Bankshares Corporation 20260112 0 39.57 39.88 39.31 39.83 5426 39.4767 up up correct
VALN.US Valneva SE 20260112 0 10.15 10.15 9.76 9.76 17695 9.76 down down correct
VALU.US Value Line Inc 20260112 0 36.6785 38.26 36.6785 37.85 1640 37.5283 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260112 0 0.025 0.025 0.0001 0.0001 3319 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260112 0 15.02 15.565 15.02 15.46 26693 15.46 up down incorrect
VC.US Visteon Corporation 20260112 0 100.32 101.91 99.01 99.42 352200 99.0303 down down correct
VCEL.US Vericel Corporation 20260112 0 38.48 38.6086 36.12 36.59 480799 36.59 down down correct
VCNX.US Vaccinex Inc 20260112 0 1 1.02 1 1 4100 1
VCRRX.US Versus Capital Real Assets Fund LLC 20260112 0 28.57 28.57 28.57 28.57 0 28.2492
VCTR.US Victory Capital Holdings Inc 20260112 0 68.07 68.99 67.935 68.93 266400 68.4374 up down incorrect
VCYT.US Veracyte Inc 20260112 0 42.45 44.27 42.09 43.45 1107366 43.45 up down incorrect
VECO.US Veeco Instruments Inc 20260112 0 32.66 34.51 32.66 33.83 686908 33.83 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260112 0 1.72 1.779 1.65 1.66 257500 1.66 down down correct
VELO.US Velocity Acquisition Corp 20260112 0 21.4 22.25 19.75 22.09 1442500 22.09 up up correct
VEON.US VEON Ltd 20260112 0 52 53.21 51.88 52 80700 52
VERA.US Vera Therapeutics Inc 20260112 0 48.59 48.805 45.02 46.46 1321877 46.46 down down correct
VERB.US Verb Technology Company Inc 20260112 0 2.96 2.96 2.77 2.93 1015220 2.93 down down correct
VERI.US Veritone Inc 20260112 0 4.69 4.7153 4.4602 4.68 2263327 4.68 down down correct
VERO.US Venus Concept Inc 20260112 0 1.5 1.56 1.49 1.52 42100 1.52 up up correct
VERU.US Veru Inc 20260112 0 2.38 2.4 2.2 2.27 218658 2.27 down down correct
VERX.US Vertex Inc 20260112 0 19.95 20.17 19.745 19.91 1493000 19.91 down down correct
VFF.US Village Farms International Inc 20260112 0 3.51 3.55 3.33 3.48 1370551 3.48 down down correct
VFLEX.US VFLEX 20260112 0 27.57 27.57 27.57 27.57 0 27.2495
VG.US Vonage Holdings Corp 20260112 0 7.18 7.47 6.82 7.38 12959300 7.38 up up correct
VIA.US Via Renewables Inc 20260112 0 25.32 25.91 24.69 25.23 287300 25.23 down down correct
VIASP.US Via Renewables Inc 20260112 0 25.355 25.5 25.32 25.5 6500 25.5 up down incorrect
VIAV.US Viavi Solutions Inc 20260112 0 17.65 18.06 17.625 18.05 3726624 18.05 up down incorrect
VICR.US Vicor Corporation 20260112 0 141.34 141.34 125.0001 139.12 820376 139.12 down down correct
VINC.US Vincerx Pharma Inc 20260112 0 0.0126 0.0126 0.0126 0.0126 1323 0.0126
VINP.US Vinci Partners Investments Ltd 20260112 0 13.22 13.36 13.1144 13.29 16099 13.29 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260112 0 1.56 1.65 1.535 1.58 485192 1.58 up down incorrect
VIR.US Vir Biotechnology Inc 20260112 0 5.89 5.9499 5.69 5.92 1435220 5.92 up down incorrect
VIRC.US Virco Mfg. Corporation 20260112 0 6.57 6.636 6.5 6.51 25596 6.51 down up incorrect
VIRT.US Virtu Financial Inc 20260112 0 33.31 34.28 33.27 33.92 1017197 33.725 up down incorrect
VISL.US Vislink Technologies Inc 20260112 0 1.9 1.91 1.9 1.91 500 1.91 up up correct
VITL.US Vital Farms Inc 20260112 0 31.05 31.56 30.7 30.81 971500 30.81 down down correct
VIVE.US Viveve Medical Inc 20260112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20260112 0 32.33 32.33 31.04 31.76 2867877 31.76 down down correct
VLGEA.US Village Super Market Inc 20260112 0 34.12 35.235 34.1 34.62 36680 34.62 up up correct
VLN.US WT 20260112 0 0.116 0.12 0.051 0.0774 139055 0.0774 down down correct
VLY.US Valley National Bancorp 20260112 0 11.85 11.91 11.67 11.75 5068100 11.641 down down correct
VLYPO.US Valley National Bancorp 20260112 0 25.08 25.3399 25.08 25.3399 678 24.8643 up up correct
VLYPP.US Valley National Bancorp 20260112 0 25.3 25.53 25.3 25.3428 15422 24.8511 up up correct
VMAR.US Vision Marine Technologies Inc 20260112 0 6.36 6.52 5.8 5.92 203018 5.92 down down correct
VMD.US Viemed Healthcare Inc 20260112 0 7.23 7.33 7.11 7.3 125600 7.3 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260112 0 7.35 7.44 7.115 7.41 1215655 7.41 up up correct
VNET.US 21Vianet Group Inc 20260112 0 10.9 11.58 10.71 11.38 12318300 11.38 up up correct
VNO.US PO 20260112 0 14.73 14.73 14.62 14.72 39698 14.72 down down correct
VNOM.US Viper Energy Partners LP 20260112 0 36.54 36.8 36.19 36.57 1263834 36.1441 up up correct
VOD.US Vodafone Group Plc 20260112 0 13.61 13.66 13.53 13.55 2819100 13.55 down down correct
VOR.US Vor Biopharma Inc 20260112 0 14.1 14.64 13.37 14.15 1137800 14.15 up up correct
VRA.US Vera Bradley Inc 20260112 0 3.07 3.178 3.02 3.12 298607 3.12 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260112 0 1.08 1.14 1.05 1.08 84400 1.08
VRCA.US Verrica Pharmaceuticals Inc 20260112 0 7.99 8.27 7.785 8.02 150756 8.02 up up correct
VRDN.US Viridian Therapeutics Inc 20260112 0 31.83 32.7 31.16 32.57 1181922 32.57 up up correct
VREX.US Varex Imaging Corporation 20260112 0 13.38 13.529 13.13 13.31 324348 13.31 down down correct
VRM.US Vroom Inc 20260112 0 18.72 19.4 18.72 19.4 900 19.4 up up correct
VRME.US VerifyMe Inc 20260112 0 0.978 1.03 0.954 0.98 602000 0.98 up up correct
VRNS.US Varonis Systems Inc 20260112 0 35.14 35.635 34.6 35.26 1243800 35.26 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260112 0 0.011 0.011 0.011 0.011 200 0.011
VRRM.US Verra Mobility Corporation 20260112 0 23.04 23.32 22.95 23.14 754100 23.14 up up correct
VRSK.US Verisk Analytics Inc 20260112 0 224.87 226.17 223.77 224.82 961700 224.2524 down down correct
VRSN.US VeriSign Inc 20260112 0 247.78 249.46 246.4892 248.66 479952 247.7384 up up correct
VRTS.US Virtus Investment Partners Inc 20260112 0 171.72 175.66 171.65 175.63 79118 173.0894 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260112 0 461.07 464.59 454.54 460.59 1350714 460.59 down down correct
VS.US Versus Systems Inc 20260112 0 1.25 1.28 1.25 1.28 3400 1.28 up up correct
VSAT.US Viasat Inc 20260112 0 39.97 41.25 39.8 40.42 1141700 40.42 up up correct
VSEC.US VSE Corporation 20260112 0 202.27 208.77 201.41 208.55 274600 208.4501 up up correct
VSSYW.US Versus Systems Inc 20260112 0 0.026 0.026 0.026 0.026 0 0.026
VSTA.US Vasta Platform Limited 20260112 0 4.92 4.969 4.27 4.95 77729 4.95 up up correct
VSTM.US Verastem Inc 20260112 0 7.74 7.74 7.01 7.11 2446300 7.11 down down correct
VTGN.US VistaGen Therapeutics Inc 20260112 0 0.68 0.72 0.66 0.7 1946100 0.7 up up correct
VTRS.US Viatris Inc 20260112 0 12.79 12.85 12.6 12.68 6050900 12.5725 down up incorrect
VTSI.US VirTra Inc 20260112 0 4.97 4.97 4.85 4.89 43822 4.89 down down correct
VTVT.US vTv Therapeutics Inc 20260112 0 35.55 36.982 32.4 34.12 26400 34.12 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260112 0 13.8 13.86 13.8 13.84 2788957 13.84 up up correct
VUZI.US Vuzix Corporation 20260112 0 3.3 3.48 3.2443 3.43 1401506 3.43 up up correct
VVOS.US Vivos Therapeutics Inc 20260112 0 2.1 2.171 2 2.07 134500 2.07 down down correct
VVPR.US VivoPower International PLC 20260112 0 2.53 2.739 2.47 2.69 284100 2.69 up up correct
VXRT.US Vaxart Inc 20260112 0 0.69 0.84 0.62 0.8 4632100 0.8 up down incorrect
VYGR.US Voyager Therapeutics Inc 20260112 0 4.02 4.06 3.81 3.9 872000 3.9 down up incorrect
VYNE.US VYNE Therapeutics Inc 20260112 0 0.571 0.58 0.556 0.56 303100 0.56 down down correct
WABC.US Westamerica Bancorporation 20260112 0 48.25 50.355 48 48.69 111260 48.2472 up up correct
WAFD.US Washington Federal Inc 20260112 0 32.71 32.825 32.39 32.67 447913 32.4002 down down correct
WAFDP.US Washington Federal Inc 20260112 0 16.47 16.68 16.47 16.64 7600 16.64 up up correct
WAFU.US Wah Fu Education Group Limited 20260112 0 1.64 1.68 1.58 1.61 4100 1.61 down down correct
WAL.US PA 20260112 0 22.5 22.67 22.49 22.61 56234 22.3519 up up correct
WALD.US Waldencast Acquisition Corp 20260112 0 1.49 1.739 1.49 1.63 98500 1.63 up up correct
WALDW.US Waldencast Acquisition Corp 20260112 0 0.035 0.04 0.035 0.04 200 0.04 up up correct
WASH.US Washington Trust Bancorp Inc 20260112 0 29.64 29.99 29.5 29.69 67760 29.69 up up correct
WATT.US Energous Corporation 20260112 0 5.17 5.57 5.09 5.53 47500 5.53 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260112 0 6.02 6.146 6 6.099 20300 6.099 up up correct
WB.US Weibo Corporation 20260112 0 10.73 11.28 10.73 11.22 5904100 11.22 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260112 0 34.44 34.821 34.35 34.638 196900 34.638 up up correct
WDAY.US Workday Inc 20260112 0 205.54 210.08 204.3 207.91 2012200 207.91 up down incorrect
WDC.US Western Digital Corporation 20260112 0 193.5 213.43 193.5 212.14 7465400 212.0385 up down incorrect
WDFC.US WD 20260112 0 190.51 196.44 188.76 191.69 475400 190.74 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260112 0 1.8 1.8 1.8 1.8 0 1.8
WEN.US The Wendy's Company 20260112 0 8.64 8.67 8.4 8.5 5858200 8.3446 down up incorrect
WERN.US Werner Enterprises Inc 20260112 0 33 33.37 32.63 33.05 985300 33.05 up down incorrect
WEYS.US Weyco Group Inc 20260112 0 30.87 31.72 30.62 30.86 9178 30.6099 down down correct
WFC.US PD 20260112 0 17.64 17.82 17.64 17.82 80183 17.5588 up up correct
WFCF.US Where Food Comes From Inc 20260112 0 11.3 11.4 11.3 11.3 4400 11.3
WFCPX.US Wells Fargo & Co Non 20260112 0 17.13 17.13 17.13 17.13 0 17.0141
WFRD.US Weatherford International plc Ordinary Shares 20260112 0 88.85 89.395 85.565 85.98 1043700 85.7458 down down correct
WHF.US WhiteHorse Finance Inc 20260112 0 6.91 7.02 6.87 6.87 107279 6.6302 down down correct
WHLM.US Wilhelmina International Inc 20260112 0 3.55 3.55 3.55 3.55 500 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260112 0 1.87 1.915 1.78 1.84 98700 5.52 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260112 0 40.1 40.1 37.97 37.97 1300 37.97 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260112 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260112 0 6.45 6.56 6.35 6.52 5900 6.52 up up correct
WILC.US G. Willi 20260112 0 29.03 29.1 27.79 28.75 6200 28.75 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260112 0 2.7 2.88 2.662 2.85 80200 2.85 up up correct
WINA.US Winmark Corporation 20260112 0 424.19 427.08 404.755 419.4 155372 418.4699 down down correct
WING.US Wingstop Inc 20260112 0 273.81 285.835 259.79 284.66 700600 284.2987 up up correct
WINT.US Windtree Therapeutics Inc 20260112 0 0.03 0.03 0.02 0.02 577800 0.02 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20260112 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260112 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260112 0 95.03 95.2 91.7 92.04 2019700 92.04 down down correct
WKEY.US WISeKey International Holding AG 20260112 0 8.98 9.77 8.95 9.59 255268 9.59 up up correct
WKHS.US Workhorse Group Inc 20260112 0 5.34 5.67 5.12 5.67 198100 5.67 up up correct
WKSP.US Worksport Ltd. Common Stock 20260112 0 2.28 2.315 2.11 2.17 214100 2.17 down down correct
WLDN.US Willdan Group Inc 20260112 0 119.82 122.99 119 121.6 433400 121.6 up up correct
WLFC.US Willis Lease Finance Corporation 20260112 0 155.71 166.89 155.225 166.35 65969 166.0221 up up correct
WMG.US Warner Music Group Corp 20260112 0 30.9 31.56 30.81 30.95 2059549 30.7507 up up correct
WNEB.US Western New England Bancorp Inc 20260112 0 12.71 12.8 12.47 12.77 31852 12.7061 up up correct
WNW.US Wunong Net Technology Company Limited 20260112 0 1.52 1.6 1.43 1.6 88258 1.6 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260112 0 2.98 3.19 2.915 3.17 3679100 3.17 up up correct
WORX.US SCWorx Corp 20260112 0 0.195 0.195 0.188 0.192 443200 0.192 down down correct
WPRT.US Westport Fuel Systems Inc 20260112 0 1.98 2.14 1.94 2.09 70200 2.09 up up correct
WRAP.US Wrap Technologies Inc 20260112 0 2.7 3.135 2.693 3.08 1209800 3.08 up up correct
WRLD.US World Acceptance Corporation 20260112 0 148.37 148.37 136.9 138.82 121100 138.82 down down correct
WSBC.US WesBanco Inc 20260112 0 34.25 34.37 33.64 33.86 326199 33.4886 down down correct
WSBF.US Waterstone Financial Inc 20260112 0 16.92 17.03 16.78 17.02 43500 17.02 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260112 0 21.84 22.09 21.54 21.85 1665100 21.7769 up up correct
WSFS.US WSFS Financial Corporation 20260112 0 56.07 56.72 55.79 55.79 435953 55.6474 down down correct
WTBA.US West Bancorporation Inc 20260112 0 22.05 22.23 22 22.2 18050 21.9872 up up correct
WTER.US The Alkaline Water Company Inc 20260112 0 0.133 0.15 0.11 0.15 11159 0.15 up up correct
WTFC.US Wintrust Financial Corporation 20260112 0 144.48 145 142.38 143.61 311492 143.1095 down down correct
WTW.US Weight Watchers International Inc 20260112 0 329.73 332.28 326.64 329.45 450826 329.45 down down correct
WVE.US Wave Life Sciences Ltd 20260112 0 13.84 14.22 13.74 13.91 6145742 13.91 up up correct
WVFC.US WVS Financial Corp 20260112 0 12.895 12.895 12.81 12.895 855 12.8097
WVVI.US Willamette Valley Vineyards Inc 20260112 0 2.91 3.05 2.8 2.91 12700 2.91
WVVIP.US Willamette Valley Vineyards Inc 20260112 0 3.1 3.11 3.03 3.11 3400 3.11 up up correct
WW.US WW International Inc 20260112 0 29.9 31.15 29.34 30.41 280600 30.41 up up correct
WWD.US Woodward Inc 20260112 0 322.65 329.545 322.65 326.04 390924 325.7741 up up correct
WYNN.US Wynn Resorts Limited 20260112 0 116.18 118.75 116.18 116.84 1234600 116.5857 up up correct
XAIR.US Beyond Air Inc 20260112 0 0.9 0.9224 0.8353 0.876 102254 0.876 down down correct
XBIO.US Xenetic Biosciences Inc 20260112 0 2.2223 2.31 2.1804 2.296 19043 2.296 up up correct
XBIT.US XBiotech Inc 20260112 0 2.56 2.5895 2.51 2.53 23496 2.53 down down correct
XCAPX.US ACAP Strategic Fund 20260112 0 30.41 30.41 30.41 30.41 0 30.41
XCUR.US Exicure Inc 20260112 0 5.9 5.94 5.68 5.84 36500 5.84 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260112 0 23.15 23.15 23.15 23.15 0 23.15
XEL.US Xcel Energy Inc 20260112 0 74.03 74.54 73.5 74 5642100 73.457 down up incorrect
XELA.US Exela Technologies Inc 20260112 0 0.071 0.071 0.01 0.01 3000 0.01 down up incorrect
XELB.US Xcel Brands Inc 20260112 0 1.24 1.29 1.11 1.25 14744 1.25 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260112 0 42.52 42.52 40 41.23 1253700 41.23 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260112 0 7.87 7.97 7.69 7.87 1582200 7.87
XFOR.US X4 Pharmaceuticals Inc 20260112 0 4 4 3.725 3.9 353700 3.9 down down correct
XGN.US Exagen Inc 20260112 0 6.32 6.61 5.905 5.95 922900 5.95 down down correct
XILSX.US Pioneer ILS Interval Fund 20260112 0 9.71 9.71 9.71 9.71 0 9.71
XLO.US Xilio Therapeutics Inc. Common Stock 20260112 0 0.709 0.709 0.66 0.667 157500 0.667 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260112 0 62.39 64.435 62 64.06 358300 64.06 up up correct
XNCR.US Xencor Inc 20260112 0 13.89 14.375 13.8 14.17 930925 14.17 up up correct
XNET.US Xunlei Limited 20260112 0 7.76 8.29 7.76 8.28 563200 8.28 up up correct
XOMA.US XOMA Corporation 20260112 0 29.24 29.57 24.4 26.79 837800 26.79 down down correct
XOMAO.US XOMA Corporation 20260112 0 25.36 25.427 25.35 25.36 2300 25.36
XOMAP.US XOMA Corporation 20260112 0 26.5 26.5 26.242 26.242 3500 26.242 down down correct
XONE.US The ExOne Company 20260112 0 49.56 49.57 49.56 49.565 76800 49.261 up up correct
XOS.US Xos Inc 20260112 0 2.17 2.3499 2.17 2.25 32250 2.25 up up correct
XOSWW.US Xos Equity Warrants 20260112 0 0.0043 0.0043 0.0035 0.0042 7290 0.0042 down down correct
XP.US XP Inc 20260112 0 16.98 17.33 16.92 17.23 4412000 17.23 up up correct
XPEL.US XPEL Inc 20260112 0 53.65 54.99 53.31 54.3 124100 54.3 up up correct
XPER.US Xperi Holding Corporation 20260112 0 6.07 6.14 5.955 6.04 314300 6.04 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260112 0 5.63 5.63 5.63 5.63 0 5.5603
XRAY.US DENTSPLY SIRONA Inc 20260112 0 12.89 12.9 12.26 12.5 3881900 12.5 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260112 0 0.5822 0.5822 0.5771 0.5807 12338 0.5807 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260112 0 2.53 2.59 2.49 2.56 1617500 2.56 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260112 0 9.45 9.45 9.45 9.45 0 9.3274
XSICX.US Voya Senior Income Fund Class 20260112 0 9.42 9.42 9.42 9.42 0 9.3051
XSIIX.US ING Senior Incm Fd 20260112 0 9.4 9.4 9.4 9.4 0 9.2749
XSIWX.US ING Senior Incm Fd 20260112 0 9.46 9.46 9.46 9.46 0 9.3335
XSLCX.US Invesco Senior Loan Fund Class 20260112 0 5.63 5.63 5.63 5.63 0 5.5623
XTLB.US XTL Biopharmaceuticals Ltd 20260112 0 0.65 0.68 0.64 0.68 18200 0.68 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260112 0 0.911 0.911 0.83 0.869 10627 13.035 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20260112 0 0.0041 0.005 0.0031 0.0045 988488 0.0045 up up correct
YI.US 111 Inc 20260112 0 3.18 3.79 3.18 3.65 26500 3.65 up up correct
YJ.US Yunji Inc 20260112 0 1.3 1.31 1.3 1.31 3400 1.31 up up correct
YORW.US The York Water Company 20260112 0 32.24 33.01 32.1 32.8 70105 32.5733 up up correct
YQ.US 17 Education & Technology Group Inc 20260112 0 3.28 3.74 3.28 3.32 8000 3.32 up up correct
YTRA.US Yatra Online Inc 20260112 0 1.77 1.81 1.765 1.78 138500 1.78 up up correct
Z.US Zillow Group Inc 20260112 0 68.38 68.77 66.985 68.17 2410500 68.17 down down correct
ZBRA.US Zebra Technologies Corporation 20260112 0 259.3 265.19 257.02 264.43 766200 264.43 up up correct
ZCMD.US Zhongchao Inc 20260112 0 0.56 0.569 0.531 0.568 1688 4.544 up up correct
ZD.US Ziff Davis Inc. 20260112 0 36.02 37.28 35.15 37.25 617000 37.25 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260112 0 0.96 1 0.89 0.9 74400 0.9 down down correct
ZEUS.US Olympic Steel Inc 20260112 0 48.29 49.1 47.88 48.22 79175 48.22 down down correct
ZG.US Zillow Group Inc 20260112 0 66.94 67.5 65.64 67.14 665700 67.14 up down incorrect
ZION.US Zions Bancorporation National Association 20260112 0 59.302 60 58.85 59.36 1240666 58.9354 up up correct
ZIONP.US Zions Bancorporation National Association 20260112 0 20.2 20.4399 19.75 19.95 32683 19.6595 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260112 0 7 7 7 7 200 7
ZJZZT.US NASDAQ TEST STOCK 20260112 0 17.55 17.55 17.55 17.55 38042 17.55
ZKIN.US ZK International Group Co. Ltd 20260112 0 1.77 1.78 1.58 1.67 20200 1.67 down down correct
ZLAB.US Zai Lab Limited 20260112 0 18.62 18.62 18.01 18.39 628300 18.39 down down correct
ZM.US Zoom Video Communications Inc 20260112 0 87.25 87.92 85.64 86.75 2466100 86.75 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260112 0 3.85 3.95 3.11 3.49 6467700 3.49 down down correct
ZS.US Zscaler Inc 20260112 0 215.08 217.015 213.49 216.63 1380900 216.63 up up correct
ZUMZ.US Zumiez Inc 20260112 0 24.79 25.03 23.26 24 507843 24 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260112 0 14.66 19.36 12.1 19.36 174147 19.36 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260112 0 18.44 18.44 18.44 18.44 23254 18.44
ZYXI.US Zynex Inc 20260112 0 0.1072 0.115 0.09 0.0901 52560 0.0901 down down correct

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