CollectAI

close-nasdaq_stocks

2026/01/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260113 0 6.44 6.44 6.44 6.44 0 6.44
AACG.US ATA Creativity Global 20260113 0 0.96 0.96 0.94 0.94 12942 0.94 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260113 0 10.85 10.85 10.85 10.85 0 10.85
AAIDX.US AAIDX 20260113 0 20.08 20.08 20.08 20.08 0 19.7901
AAL.US American Airlines Group Inc 20260113 0 15.62 16 15.22 15.35 82996900 15.35 down down correct
AAME.US Atlantic American Corporation 20260113 0 3.06 3.0751 2.89 3 8762 3 down down correct
AAOI.US Applied Optoelectronics Inc 20260113 0 33.9 35.02 33.13 34.18 3169010 34.18 up up correct
AAON.US AAON Inc 20260113 0 85.39 85.74 83.58 84.5 741500 84.5 down up incorrect
AAPL.US Apple Inc 20260113 0 258.72 261.81 258.39 261.05 45730800 260.806 up down incorrect
AATC.US Image Sensing Systems Inc 20260113 0 5.85 6 5.8 5.95 11000 5.7982 up up correct
ABCB.US Ameris Bancorp 20260113 0 79.63 80.01 77.71 78.24 566800 78.24 down up incorrect
ABCL.US AbCellera Biologics Inc 20260113 0 4.572 4.6 4.08 4.27 7036566 4.27 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260113 0 5.09 5.15 5 5.09 761700 5.09
ABNB.US Airbnb Inc 20260113 0 138.14 140.19 136.5 140.07 4108700 140.07 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260113 0 1.72 1.76 1.675 1.73 106600 1.73 up up correct
ABR.US PF 20260113 0 22.02 22.4 21.9751 22.36 27993 21.9706 up up correct
ABSI.US Absci Corporation Common Stock 20260113 0 3.45 3.47 3.24 3.31 3211990 3.31 down down correct
ABUS.US Arbutus Biopharma Corporation 20260113 0 4.47 4.7699 4.41 4.74 1032563 4.74 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260113 0 2.08 2.15 2.02 2.1 24695 2.1 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260113 0 26.96 26.98 26.01 26.46 1141107 26.46 down down correct
ACB.US Aurora Cannabis Inc 20260113 0 4.27 4.29 4.215 4.24 689600 4.24 down down correct
ACET.US Adicet Bio Inc 20260113 0 7.78 8.32 7.72 8.29 112772 8.29 up up correct
ACGL.US Arch Capital Group Ltd 20260113 0 93.08 93.44 90.43 90.77 2577700 90.77 down up incorrect
ACGLN.US Arch Capital Group Ltd 20260113 0 17.18 17.34 17.1 17.275 47800 16.9899 up down incorrect
ACGLO.US Arch Capital Group Ltd 20260113 0 20.8 20.84 20.65 20.7225 42353 20.3778 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20260113 0 13.31 13.31 12.49 12.55 3282878 12.55 down down correct
ACHV.US Achieve Life Sciences Inc 20260113 0 5.66 5.66 5.328 5.52 454246 5.52 down down correct
ACIU.US AC Immune SA 20260113 0 3.53 3.74 3.42 3.7 456397 3.7 up up correct
ACIW.US ACI Worldwide Inc 20260113 0 47.03 47.53 45.12 45.63 468729 45.63 down down correct
ACLS.US Axcelis Technologies Inc 20260113 0 96.37 97.84 95.49 97.04 519847 97.04 up down incorrect
ACMR.US ACM Research Inc 20260113 0 53.28 53.3 49.5 51.31 2015454 51.31 down up incorrect
ACNB.US ACNB Corporation 20260113 0 47.87 48.24 47.27 48.24 38953 47.8844 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20260113 0 2.64 2.74 2.585 2.71 565150 2.71 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260113 0 39.95 39.95 37.73 37.86 411200 37.6722 down down correct
ACTG.US Acacia Research Corporation 20260113 0 3.9 3.945 3.79 3.83 265555 3.83 down down correct
ACVA.US ACV Auctions Inc 20260113 0 8.79 8.835 8.63 8.74 1550586 8.74 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260113 0 2.77 2.885 2.65 2.73 52989 2.73 down down correct
ADAG.US Adagene Inc 20260113 0 1.63 1.71 1.58 1.7 23908 1.7 up up correct
ADBE.US Adobe Inc 20260113 0 322.49 323 307.91 309.93 7217338 309.93 down down correct
ADC.US PA 20260113 0 17.27 17.39 17.2697 17.29 8413 17.1145 up up correct
ADI.US Analog Devices Inc 20260113 0 295.18 302.48 294.66 296.21 2759600 295.2854 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260113 0 0.23 0.2371 0.2235 0.2259 9969 5.6475 down down correct
ADMA.US ADMA Biologics Inc 20260113 0 17.94 18.33 17.47 17.7 2891887 17.7 down down correct
ADNWW.US Advent Technologies Holdings Inc 20260113 0 0.0009 0.0009 0.0005 0.0009 63611 0.0009
ADP.US Automatic Data Processing Inc 20260113 0 262.29 263.22 256.72 257.07 1802800 254.9634 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260113 0 18.285 18.49 17.44 18.07 1847200 18.07 down down correct
ADSK.US Autodesk Inc 20260113 0 277.5 279.34 266.77 270.63 2171000 270.63 down down correct
ADTN.US ADTRAN Inc 20260113 0 9.38 9.3837 8.95 9 937698 9 down down correct
ADTX.US Aditxt Inc 20260113 0 0.815 0.815 0.731 0.748 33575 5.984 down down correct
ADUS.US Addus HomeCare Corporation 20260113 0 112.06 112.06 108.17 109.65 138300 109.65 down down correct
ADV.US Advantage Solutions Inc 20260113 0 0.8767 0.8984 0.816 0.8328 492959 0.8328 down down correct
ADXN.US Addex Therapeutics Ltd 20260113 0 8.641 10.43 7 8.8 112240 8.8 up up correct
ADXS.US Advaxis Inc 20260113 0 0.21 0.21 0.21 0.21 128 0.21
AEAEU.US AltEnergy Acquisition Corp. Unit 20260113 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260113 0 1.33 1.34 1.18 1.25 96283 7.5 down down correct
AEHR.US Aehr Test Systems 20260113 0 26.63 28.41 26 26.81 1839089 26.81 up up correct
AEI.US Alset EHome International Inc 20260113 0 3.13 3.28 3.13 3.19 15076 3.19 up up correct
AEIS.US Advanced Energy Industries Inc 20260113 0 228.95 237.94 228 233.92 451900 233.8494 up up correct
AEMD.US Aethlon Medical Inc 20260113 0 2.44 2.79 2.4049 2.57 131450 2.57 up up correct
AEP.US American Electric Power Company Inc 20260113 0 116.57 117.01 115.57 116.62 2735100 115.7051 up down incorrect
AEYE.US AudioEye Inc 20260113 0 9.55 10.21 9.28 9.99 119192 9.99 up up correct
AFBI.US Affinity Bancshares Inc 20260113 0 20.36 20.49 20.15 20.15 3338 20.15 down down correct
AFCG.US AFC Gamma Inc 20260113 0 2.9 2.93 2.6 2.62 1146905 2.62 down down correct
AFIB.US Acutus Medical Inc 20260113 0 0.0002 0.0002 0.0002 0.0002 1601 0.0002
AFRM.US Affirm Holdings Inc 20260113 0 76 76.43 72.3 75.97 6560174 75.97 down down correct
AFYA.US Afya Limited 20260113 0 15.17 15.235 14.78 14.82 114237 14.82 down down correct
AGEN.US Agenus Inc 20260113 0 4.27 4.69 4.15 4.61 1452855 4.61 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260113 0 28 28.46 27.3 27.8 659000 27.8 down down correct
AGMH.US AGM Group Holdings Inc 20260113 0 2.06 2.07 1.925 1.99 74059 1.99 down down correct
AGNC.US AGNC Investment Corp 20260113 0 11.4 11.43 11.27 11.35 19140600 11.1174 down up incorrect
AGNCM.US AGNC Investment Corp 20260113 0 24.78 24.87 24.78 24.79 16367 24.79 up down incorrect
AGNCN.US AGNC Investment Corp 20260113 0 25.457 25.49 25.4401 25.47 13632 25.47 up down incorrect
AGNCO.US AGNC Investment Corp 20260113 0 25.19 25.27 25.19 25.26 16500 25.26 up down incorrect
AGNCP.US AGNC Investment Corp. 20260113 0 24.85 24.9 24.835 24.88 29139 24.88 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20260113 0 1.82 2.24 1.82 2.075 282226 2.075 up down incorrect
AGYS.US Agilysys Inc 20260113 0 117.35 119.07 114.36 115.01 162434 115.01 down down correct
AHCO.US AdaptHealth Corp 20260113 0 10.68 10.73 10.47 10.61 757950 10.61 down down correct
AIHS.US Senmiao Technology Limited 20260113 0 1.1 1.1 1.02 1.04 18958 1.04 down up incorrect
AIP.US Arteris Inc. Common Stock 20260113 0 17.45 17.8499 17.1 17.46 381581 17.46 up up correct
AIRG.US Airgain Inc 20260113 0 4 4 3.88 3.99 99895 3.99 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260113 0 2.5 2.585 2.275 2.4 1181990 2.4 down down correct
AIRTP.US Air T Inc 20260113 0 19.9 20.5 19.9 20.3 2332 19.81 up up correct
AKAM.US Akamai Technologies Inc 20260113 0 91.5 91.78 88.36 88.86 3024000 88.86 down down correct
AKBA.US Akebia Therapeutics Inc 20260113 0 1.41 1.41 1.31 1.38 4544398 1.38 down down correct
AKTS.US Akoustis Technologies Inc 20260113 0 23.05 23.5 20.25 21.35 292100 21.35 down down correct
AKTX.US Akari Therapeutics Plc 20260113 0 0.284 0.287 0.275 0.279 217400 0.279 down down correct
ALCO.US Alico Inc 20260113 0 37.07 37.27 36.69 37.27 13856 37.27 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20260113 0 4.15 4.155 3.955 4.14 527608 4.14 down up incorrect
ALEC.US Alector Inc 20260113 0 1.85 1.935 1.8 1.92 739042 1.92 up down incorrect
ALF.US Alfi Inc 20260113 0 10.69 10.69 10.67 10.67 11400 10.67 down up incorrect
ALGM.US Allegro MicroSystems Inc 20260113 0 30.55 31.12 30.32 30.78 1388800 30.78 up down incorrect
ALGN.US Align Technology Inc 20260113 0 171.98 172.51 167.95 170.2 913600 170.2 down down correct
ALGS.US Aligos Therapeutics Inc 20260113 0 8.59 9.43 8.52 9.24 47504 9.24 up up correct
ALGT.US Allegiant Travel Company 20260113 0 86.7 89.75 85.005 86.07 823702 86.07 down down correct
ALHC.US Alignment Healthcare Inc 20260113 0 21.22 21.5 20.67 20.92 1489100 20.92 down down correct
ALKS.US Alkermes plc 20260113 0 29.53 29.75 28.93 29.15 2082300 29.15 down up incorrect
ALKT.US Alkami Technology Inc 20260113 0 21.95 22.135 21.55 21.8 799000 21.8 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260113 0 1.72 1.7399 1.62 1.64 4992684 1.64 down up incorrect
ALLT.US Allot Ltd 20260113 0 11.44 11.49 10.63 10.88 379720 10.88 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260113 0 369.1 376.88 366.92 369.96 1625700 369.96 up up correct
ALOT.US AstroNova Inc 20260113 0 9.6 9.76 9.23 9.34 5702 9.34 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260113 0 0.0003 0.0003 0.0003 0.0003 3191 0.0003
ALRM.US Alarm.com Holdings Inc 20260113 0 52.19 52.24 51.35 51.41 313043 51.41 down down correct
ALRS.US Alerus Financial Corporation 20260113 0 23.64 24.25 23.22 23.61 114420 23.61 down down correct
ALT.US Altimmune Inc 20260113 0 4.04 4.095 3.96 4.01 2604200 4.01 down down correct
ALTO.US Alto Ingredients Inc 20260113 0 2.54 2.66 2.5 2.62 915300 2.62 up up correct
ALXO.US ALX Oncology Holdings Inc 20260113 0 1.46 1.56 1.44 1.49 198415 1.49 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260113 0 2.37 2.41 2.33 2.37 63900 2.37
AMAL.US Amalgamated Financial Corp 20260113 0 33.94 33.94 33.12 33.25 129842 33.1094 down up incorrect
AMAT.US Applied Materials Inc 20260113 0 307.06 310.6413 302.59 304.87 7146521 304.4903 down down correct
AMBA.US Ambarella Inc 20260113 0 68.87 69.05 65.51 65.64 1695955 65.64 down down correct
AMCX.US AMC Networks Inc 20260113 0 8.51 8.56 8.38 8.48 315473 8.48 down down correct
AMD.US Advanced Micro Devices Inc 20260113 0 215.1 223.11 214.975 220.97 56894941 220.97 up up correct
AMGN.US Amgen Inc 20260113 0 327.42 327.75 319.785 324.3 2382206 322.0683 down down correct
AMKR.US Amkor Technology Inc 20260113 0 51.58 52.32 50.4 51.95 2439200 51.8506 up up correct
AMPG.US AmpliTech Group Inc 20260113 0 3.87 3.88 3.57 3.73 855200 3.73 down down correct
AMPGW.US AmpliTech Group Inc 20260113 0 0.0653 0.0785 0.0497 0.0785 15105 0.0785 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260113 0 29.16 29.38 28.4001 28.91 345642 28.91 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260113 0 10.92 10.92 10.19 10.5 1355400 10.5 down down correct
AMRK.US A 20260113 0 43.28 43.4899 41.0959 41.68 797582 41.5379 down down correct
AMRN.US Amarin Corporation plc 20260113 0 15.19 15.6 14.86 15.16 74800 15.16 down down correct
AMSC.US American Superconductor Corporation 20260113 0 30.85 31.78 30.65 31.56 725100 31.56 up up correct
AMSF.US AMERISAFE Inc 20260113 0 37.92 37.92 37.285 37.54 120508 37.0725 down down correct
AMST.US Amesite Inc 20260113 0 1.93 1.95 1.87 1.94 11000 1.94 up up correct
AMTB.US Amerant Bancorp Inc 20260113 0 20.01 20.01 19.72 19.99 159600 19.9098 down down correct
AMTX.US Aemetis Inc 20260113 0 1.64 1.64 1.55 1.56 393537 1.56 down down correct
AMWD.US American Woodmark Corporation 20260113 0 60.96 61.21 60.17 60.51 77201 60.51 down down correct
AMZN.US Amazon.com Inc 20260113 0 246.53 247.66 240.25 242.6 38371781 242.6 down up incorrect
ANAB.US AnaptysBio Inc 20260113 0 48.64 49.43 46.52 48.125 329727 48.125 down up incorrect
ANDE.US The Andersons Inc 20260113 0 55.4 56.72 55.4 56.64 182207 56.64 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260113 0 1.13 1.13 1.05 1.11 76828 1.11 down down correct
ANGI.US Angi Inc 20260113 0 13.22 13.4825 12.875 12.9 633837 12.9 down down correct
ANGO.US AngioDynamics Inc 20260113 0 10.18 10.26 9.86 10.07 722166 10.07 down down correct
ANIK.US Anika Therapeutics Inc 20260113 0 9.44 9.62 9.43 9.55 132470 9.55 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260113 0 84.33 84.33 80.105 82.28 649924 82.28 down down correct
ANIX.US Anixa Biosciences Inc 20260113 0 3.2 3.39 3.07 3.28 391500 3.28 up up correct
ANNX.US Annexon Inc 20260113 0 5.53 6.3 5.496 6.19 2793922 6.19 up up correct
ANY.US Sphere 3D Corp 20260113 0 0.338 0.35 0.32 0.329 38810 3.29 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260113 0 22.29 22.56 22.045 22.16 223804 22.16 down down correct
AOUT.US American Outdoor Brands Inc 20260113 0 9.5 9.5883 9.26 9.39 69438 9.39 down down correct
APA.US APA Corporation 20260113 0 25.45 26.28 25.39 25.72 5700412 25.4777 up up correct
APEI.US American Public Education Inc 20260113 0 40.67 40.67 39.8 39.95 264413 39.95 down down correct
API.US Agora Inc 20260113 0 4.69 4.69 4.37 4.53 633584 4.53 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260113 0 22.81 23.0933 21.125 21.33 4026082 21.33 down down correct
APLT.US Applied Therapeutics Inc 20260113 0 0.0992 0.1021 0.0989 0.1007 3321033 0.1007 up up correct
APM.US Aptorum Group Limited 20260113 0 1.05 1.105 1.04 1.07 76766 1.07 up up correct
APOG.US Apogee Enterprises Inc 20260113 0 34.93 35.23 34.44 34.65 202984 34.4016 down down correct
APP.US AppLovin Corporation 20260113 0 655.11 679.69 642.8 668.63 3778600 668.63 up down incorrect
APPF.US AppFolio Inc 20260113 0 222.51 225.09 219.66 221.17 375905 221.17 down up incorrect
APPN.US Appian Corporation 20260113 0 33.08 33.08 31.49 31.56 829782 31.56 down up incorrect
APPS.US Digital Turbine Inc 20260113 0 4.94 5.15 4.8399 5.14 2041769 5.14 up down incorrect
APRE.US Aprea Therapeutics Inc 20260113 0 0.9201 0.99 0.9025 0.9025 98475 0.9025 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260113 0 8.83 9.05 8.49 8.88 101626 8.88 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260113 0 1.82 1.83 1.7796 1.7796 1548 1.7796 down down correct
APYX.US Apyx Medical Corporation 20260113 0 4.01 4.06 3.72 3.88 327350 3.88 down down correct
AQB.US AquaBounty Technologies Inc 20260113 0 0.96 1.05 0.95 1.05 52400 1.05 up down incorrect
AQMS.US Aqua Metals Inc 20260113 0 6.01 6.01 5.638 5.81 84390 5.81 down up incorrect
AQST.US Aquestive Therapeutics Inc 20260113 0 3.5 3.5 3.21 3.42 9968823 3.42 down up incorrect
ARAY.US Accuray Incorporated 20260113 0 0.8711 0.8895 0.8549 0.8612 794414 0.8612 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260113 0 1.37 1.385 1.25 1.25 4863456 1.25 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260113 0 0.1001 0.1304 0.0927 0.1297 45858 0.1297 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20260113 0 5.3 5.3 4.602 4.8 162663 4.8 down down correct
ARCB.US ArcBest Corporation 20260113 0 87.86 88.57 86.55 87.51 245499 87.4134 down down correct
ARCC.US Ares Capital Corporation 20260113 0 20.52 20.6 20.4 20.48 4779800 19.936 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260113 0 7.61 7.93 7.48 7.57 927378 7.57 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260113 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ARDX.US Ardelyx Inc 20260113 0 7.29 7.34 6.93 7.04 5052089 7.04 down down correct
AREC.US American Resources Corporation 20260113 0 3.595 3.7 3.305 3.32 4170617 3.32 down down correct
ARGX.US argenx SE 20260113 0 807.84 816.2 801.55 810.51 380100 810.51 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260113 0 10.88 11.175 10.695 10.96 1449037 10.96 up up correct
ARKO.US Arko Corp 20260113 0 4.91 5.03 4.91 4.95 269100 4.9248 up up correct
ARKR.US Ark Restaurants Corp 20260113 0 6.6 6.6 6.4051 6.52 4051 6.52 down down correct
ARLP.US Alliance Resource Partners L.P 20260113 0 24.25 24.52 24.15 24.32 588515 23.7254 up up correct
AROW.US Arrow Financial Corporation 20260113 0 32.01 32.1319 31.67 31.7 36798 31.4313 down down correct
ARQQ.US Arqit Quantum Inc 20260113 0 26.7 27.16 24.67 26.18 441000 26.18 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260113 0 0.196 0.219 0.196 0.1975 7380 0.1975 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260113 0 26.69 26.78 25.35 26.05 2025300 26.05 down up incorrect
ARRY.US Array Technologies Inc 20260113 0 10.1 10.295 9.685 10 7137327 10 down up incorrect
ARTL.US Artelo Biosciences Inc 20260113 0 1.39 1.57 1.39 1.51 54307 4.53 up up correct
ARTNA.US Artesian Resources Corporation 20260113 0 32.22 32.42 31.62 32.33 11400 32.0245 up up correct
ARTW.US Art's 20260113 0 2.41 2.44 2.36 2.36 8718 2.36 down down correct
ARVN.US Arvinas Inc 20260113 0 12.18 12.35 11.91 12.29 498203 12.29 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260113 0 66.1 68.44 65.47 65.545 2585451 65.545 down down correct
ASLE.US AerSale Corporation 20260113 0 7.73 7.85 7.68 7.75 402041 7.75 up up correct
ASMB.US Assembly Biosciences Inc 20260113 0 30.96 31.62 30.36 31.6 67200 31.6 up up correct
ASML.US ASML Holding N.V 20260113 0 1282.32 1291.48 1268.12 1270.16 1374151 1268.4869 down down correct
ASO.US Academy Sports and Outdoors Inc 20260113 0 55.49 57.26 55.42 56.01 1279023 56.01 up up correct
ASPC.US Alpha Capital Acquisition Company 20260113 0 17.32 17.99 16.61 17.1 74900 17.1 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260113 0 17.34 17.34 17.2 17.2 4283 17.2 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260113 0 6.33 6.3888 5.83 5.9 43319 5.9 down down correct
ASPU.US Aspen Group Inc 20260113 0 0.1383 0.1383 0.125 0.1295 48150 0.1295 down down correct
ASRT.US Assertio Holdings Inc 20260113 0 9.36 10.39 9.26 10.335 68980 10.335 up up correct
ASRV.US AmeriServ Financial Inc 20260113 0 3.15 3.2202 3.15 3.2 5696 3.1709 up up correct
ASTC.US Astrotech Corporation 20260113 0 3.5 3.605 3.5 3.605 2803 3.605 up up correct
ASTE.US Astec Industries Inc 20260113 0 48.65 49.11 47.87 48.77 117955 48.6604 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260113 0 4.43 4.5395 4.34 4.35 672906 4.35 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260113 0 0.11 0.11 0.105 0.105 616 0.105 down down correct
ASTS.US AST SpaceMobile Inc 20260113 0 96.74 98.28 91.63 92.72 11662550 92.72 down down correct
ASUR.US Asure Software Inc 20260113 0 9.73 9.785 9.41 9.49 66644 9.49 down down correct
ASYS.US Amtech Systems Inc 20260113 0 14.1 14.7 13.91 14.25 316200 14.25 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260113 0 3.75 3.82 3.6 3.67 3856054 3.67 down down correct
ATEC.US Alphatec Holdings Inc 20260113 0 17.6 17.84 16.15 16.45 8671395 16.45 down up incorrect
ATER.US Aterian Inc 20260113 0 0.803 0.832 0.732 0.766 129800 0.766 down up incorrect
ATEX.US Anterix Inc 20260113 0 23.25 23.39 22.96 23.34 115071 23.34 up down incorrect
ATHA.US Athira Pharma Inc 20260113 0 6.55 6.67 6.42 6.54 93747 6.54 down up incorrect
ATHE.US Alterity Therapeutics Limited 20260113 0 3.4867 3.4867 3.4 3.4 6623 3.4 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20260113 0 59.72 61 58.3 59.77 63173 59.77 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260113 0 24.8 24.82 24.786 24.8 41900 24.4188
ATLCP.US Atlanticus Holdings Corporation 20260113 0 24.2 24.45 24.11 24.435 55000 23.9669 up up correct
ATLO.US Ames National Corporation 20260113 0 22.845 23.2799 22.845 23.04 24423 22.8408 up up correct
ATMH.US All Things Mobile Analytic Inc 20260113 0 0.055 0.055 0.049 0.0515 1200 0.0515 down down correct
ATNI.US ATN International Inc 20260113 0 22.11 22.2815 20.83 21.05 79036 21.05 down down correct
ATOM.US Atomera Incorporated 20260113 0 2.395 2.404 2.26 2.29 270557 2.29 down down correct
ATOS.US Atossa Therapeutics Inc 20260113 0 0.66 0.6675 0.6349 0.6357 35907 9.5355 down down correct
ATRA.US Atara Biotherapeutics Inc 20260113 0 5.95 5.96 4.252 4.37 2501100 4.37 down down correct
ATRC.US AtriCure Inc 20260113 0 37.54 37.95 36.325 36.4 620457 36.4 down down correct
ATRO.US Astronics Corporation 20260113 0 69.86 70.45 65.31 67.35 1680100 67.35 down down correct
ATXI.US Avenue Therapeutics Inc 20260113 0 0.6236 0.6236 0.6236 0.6236 0 0.6236
ATXS.US Astria Therapeutics Inc 20260113 0 12.74 12.74 12.49 12.51 852675 12.51 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260113 0 36.98 36.98 36.56 36.65 1153351 36.3135 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260113 0 24.755 24.755 24.1 24.47 1899 24.1982 down up incorrect
AUDC.US AudioCodes Ltd 20260113 0 8.8 8.905 8.8 8.82 77762 8.578 up up correct
AUID.US Ipsidy Inc. Common Stock 20260113 0 0.99 1.06 0.99 1 154850 1 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260113 0 15.23 15.28 14.75 14.99 1160300 14.99 down down correct
AUR.US Aurora Innovation Inc 20260113 0 4.76 4.76 4.48 4.59 13843700 4.59 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260113 0 5.04 5.11 4.91 5.06 145277 5.06 up up correct
AUROW.US Aurora Innovation Inc 20260113 0 0.4 0.44 0.3401 0.3765 40111 0.3765 down down correct
AUTL.US Autolus Therapeutics plc 20260113 0 1.52 1.52 1.36 1.37 3893652 1.37 down down correct
AUUD.US Auddia Inc 20260113 0 0.97 0.98 0.956 0.96 18600 0.96 down down correct
AUUDW.US Auddia Inc 20260113 0 0.0231 0.0231 0.0111 0.0175 13350 0.0175 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260113 0 8.76 8.79 8.35 8.49 621320 8.49 down down correct
AVAV.US AeroVironment Inc 20260113 0 374.49 375 352.03 363.86 1591247 363.86 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260113 0 21.51 21.54 21.465 21.48 2574082 21.48 down down correct
AVGO.US Broadcom Inc 20260113 0 352.88 359.49 350.91 354.61 18307971 354.61 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260113 0 3.61 3.62 3.475 3.51 242118 3.51 down up incorrect
AVNW.US Aviat Networks Inc 20260113 0 22.2 22.37 21.51 21.62 118326 21.62 down up incorrect
AVO.US Mission Produce Inc 20260113 0 12.47 12.62 12.461 12.56 245441 12.56 up down incorrect
AVPT.US Avepoint Inc 20260113 0 13.63 13.75 13.28 13.5 1167500 13.5 down up incorrect
AVT.US Avnet Inc 20260113 0 49.92 50.31 49.71 49.97 745100 49.6957 up up correct
AVTX.US Avalo Therapeutics Inc 20260113 0 16.67 17.31 16.09 17.2 199920 17.2 up up correct
AVXL.US Anavex Life Sciences Corp 20260113 0 4.37 4.7 4.21 4.64 1874600 4.64 up up correct
AWRE.US Aware Inc 20260113 0 1.937 1.99 1.9 1.9 19675 1.9 down down correct
AXGN.US AxoGen Inc 20260113 0 31.75 31.75 30.36 30.93 728100 30.93 down down correct
AXON.US Axon Enterprise Inc 20260113 0 635 649.89 623.34 641.51 784100 641.51 up up correct
AXSM.US Axsome Therapeutics Inc 20260113 0 177.91 177.95 173.67 174.33 613300 174.33 down down correct
AXTI.US AXT Inc 20260113 0 22.1 22.2 20 21.51 5273405 21.51 down down correct
AYTU.US Aytu Biopharma Inc 20260113 0 2.7 2.7 2.6 2.63 79325 2.63 down down correct
AZN.US AstraZeneca PLC 20260113 0 94.14 94.54 92.78 94.51 4018600 187.0521 up up correct
BAC.US PQ 20260113 0 17.76 17.83 17.7 17.76 88682 17.4959
BAND.US Bandwidth Inc 20260113 0 14.28 14.41 13.6 13.92 250303 13.92 down down correct
BANF.US BancFirst Corporation 20260113 0 109.05 109.45 107.6501 109.04 57880 109.04 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260113 0 26.22 26.22 26.22 26.22 200 26.22
BANR.US Banner Corporation 20260113 0 63.9 64.3 63 63.26 105380 62.7587 down down correct
BANX.US StoneCastle Financial Corp 20260113 0 22.02 22.05 21.85 22.05 25900 21.6424 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260113 0 2.8 2.915 2.8 2.8985 2610 2.8985 up up correct
BATRA.US The Liberty Braves Group 20260113 0 43 43.22 42.634 43 30000 43
BATRK.US The Liberty Braves Group 20260113 0 40.07 40.4 39.71 40.12 169500 40.12 up up correct
BBBY.US Bed Bath & Beyond Inc 20260113 0 6.61 6.73 6.43 6.67 2100300 6.67 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260113 0 7.55 7.7212 7.2301 7.39 136551 7.39 down down correct
BBGI.US Beasley Broadcast Group Inc 20260113 0 5.38 6.0899 5.2001 5.56 85230 5.56 up down incorrect
BBIG.US Vinco Ventures Inc 20260113 0 0.001 0.0032 0.001 0.0032 836 0.0032 up down incorrect
BBIO.US BridgeBio Pharma Inc 20260113 0 76.15 79.88 75.07 79.11 2595700 79.11 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20260113 0 1.67 1.71 1.533 1.63 17100 1.63 down down correct
BBSI.US Barrett Business Services Inc 20260113 0 38.93 38.94 38.33 38.79 123876 38.6748 down down correct
BCAB.US BioAtla Inc 20260113 0 0.3285 0.41 0.2926 0.3082 4483484 0.3082 down down correct
BCBP.US BCB Bancorp Inc 20260113 0 7.92 7.95 7.87 7.9 41267 7.8248 down down correct
BCDA.US BioCardia Inc 20260113 0 1.4 1.42 1.35 1.39 70461 1.39 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260113 0 0.579 0.5878 0.579 0.58 12570 0.58 up up correct
BCML.US BayCom Corp 20260113 0 28.24 28.79 28.18 28.6 18272 28.3031 up up correct
BCOR.US Blucora Inc 20260113 0 27.59 28.0484 27.59 28.0484 400 28.0484 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260113 0 11.15 11.15 11.07 11.07 5777 11.07 down down correct
BCPC.US Balchem Corporation 20260113 0 159.34 160.67 158.1 159.03 109276 159.03 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260113 0 7.13 7.13 6.69 6.75 6441502 6.75 down down correct
BCTX.US BriaCell Therapeutics Corp 20260113 0 11.96 12.1 9.0616 10.92 7417629 10.92 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20260113 0 0.05 0.0598 0.0428 0.0565 262466 0.0565 up down incorrect
BCYC.US Bicycle Therapeutics plc 20260113 0 6.55 6.88 6.39 6.49 199761 6.49 down up incorrect
BDSX.US Biodesix Inc 20260113 0 7.95 9.9 7.26 9.88 2507235 9.88 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260113 0 2.64 2.77 2.585 2.75 952088 2.75 up up correct
BEAM.US Beam Therapeutics Inc 20260113 0 33.48 34.89 31.61 34.55 2383884 34.55 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260113 0 2.49 2.49 2.3 2.4 1162626 2.4 down down correct
BEATW.US Heartbeam Inc. Warrant 20260113 0 0.255 0.2682 0.2357 0.24 4730 0.24 down down correct
BEEM.US Beam Global 20260113 0 1.8 1.805 1.705 1.77 141400 1.77 down up incorrect
BELFA.US Bel Fuse Inc 20260113 0 169.6 178.85 169.5 176.01 62256 175.9497 up down incorrect
BELFB.US Bel Fuse Inc 20260113 0 189 195.58 189 193.82 138091 193.7497 up down incorrect
BFC.US Bank First Corporation 20260113 0 123.72 124.6 122.205 123.7 42109 123.7 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260113 0 0.88 0.88 0.7709 0.803 529409 0.803 down down correct
BFST.US Business First Bancshares Inc 20260113 0 26.37 26.4 26.035 26.17 91833 26.0346 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260113 0 1.18 1.18 1.11 1.12 1026 56 down down correct
BHF.US Brighthouse Financial Inc 20260113 0 64.43 64.49 63.85 64 1265312 64 down down correct
BHFAL.US Brighthouse Financial Inc 20260113 0 17.475 17.5242 17.4 17.48 14187 17.1081 up up correct
BHFAM.US Brighthouse Financial Inc 20260113 0 11.67 11.67 11.48 11.6 27700 11.3166 down down correct
BHFAN.US Brighthouse Financial Inc 20260113 0 12.99 13.02 12.84 12.91 28200 12.5846 down down correct
BHFAO.US Brighthouse Financial Inc 20260113 0 16.16 16.19 16.01 16.02 21500 15.6221 down down correct
BHFAP.US Brighthouse Financial Inc 20260113 0 15.77 15.85 15.6 15.66 25800 15.2671 down down correct
BIDU.US Baidu Inc 20260113 0 147.77 150 145.68 149.35 3456900 149.35 up down incorrect
BIIB.US Biogen Inc 20260113 0 185.42 186.32 177.05 178.3 1597400 178.3 down up incorrect
BILI.US Bilibili Inc 20260113 0 31.62 32.09 31.15 31.4 3954450 31.4 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20260113 0 1.22 1.25 1.18 1.22 351789 1.22
BIRD.US Allbirds Inc. Class A Common Stock 20260113 0 4.44 4.51 4.24 4.29 63169 4.29 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20260113 0 3.115 3.24 3.04 3.11 59565900 3.11 down up incorrect
BIVI.US BioVie Inc 20260113 0 1.25 1.27 1.23 1.27 55413 1.27 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260113 0 0.66 0.69 0.63 0.658 37725 2.632 down up incorrect
BJRI.US BJ's Restaurants Inc 20260113 0 45 45.61 44.6 45.27 427455 45.27 up down incorrect
BKNG.US Booking Holdings Inc 20260113 0 5366.9302 5417.77 5268.02 5314.71 189200 5302.6135 down down correct
BKR.US Baker Hughes Company 20260113 0 48.25 49.19 48.12 48.97 9416600 48.786 up up correct
BKSC.US Bank of South Carolina Corporation 20260113 0 15.34 15.34 15.34 15.34 100 15.34
BKYI.US BIO 20260113 0 0.6041 0.6041 0.565 0.575 145805 0.575 down down correct
BL.US BlackLine Inc 20260113 0 57.12 57.4 54.87 55.54 1601799 55.54 down down correct
BLBD.US Blue Bird Corporation 20260113 0 49.11 49.44 48.72 48.92 269526 48.92 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260113 0 10.47 10.67 9.78 9.99 79800 9.99 down down correct
BLDP.US Ballard Power Systems Inc 20260113 0 2.795 2.8401 2.7104 2.77 3667072 2.77 down down correct
BLFS.US BioLife Solutions Inc 20260113 0 24.22 24.71 23.28 23.9 240478 23.9 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260113 0 12.52 12.55 12.26 12.3 1077011 12.3 down down correct
BLIN.US Bridgeline Digital Inc 20260113 0 0.84 0.9271 0.84 0.8601 124146 0.8601 up up correct
BLKB.US Blackbaud Inc 20260113 0 62.14 63 60.395 60.78 217474 60.78 down down correct
BLMN.US Bloomin' Brands Inc 20260113 0 7.58 7.65 7.4101 7.47 1715044 7.47 down down correct
BLNK.US Blink Charging Co 20260113 0 0.92 0.9393 0.863 0.8939 4210412 0.8939 down down correct
BLRX.US BioLineRx Ltd 20260113 0 2.91 2.99 2.82 2.87 30100 2.87 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260113 0 5.14 5.22 4.88 4.94 568238 4.94 down down correct
BMBL.US Bumble Inc 20260113 0 3.57 3.775 3.57 3.62 3230663 3.62 up up correct
BMEA.US Biomea Fusion Inc 20260113 0 1.52 1.53 1.43 1.52 1953680 1.52
BMRA.US Biomerica Inc 20260113 0 2.66 2.78 2.59 2.71 12224 2.71 up up correct
BMRC.US Bank of Marin Bancorp 20260113 0 25.84 26.68 25.51 25.8 109893 25.5661 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260113 0 57.82 57.95 54.36 55.2 2523873 55.2 down down correct
BNGO.US Bionano Genomics Inc 20260113 0 1.64 1.64 1.52 1.58 233900 1.58 down down correct
BNR.US Burning Rock Biotech Limited 20260113 0 24.45 24.45 23.7 24.07 4757 24.07 down down correct
BNTC.US Benitec Biopharma Inc 20260113 0 12.1 12.44 11.6501 12.3 119274 12.3 up up correct
BNTX.US BioNTech SE 20260113 0 104.81 108.12 104.4 107.19 1599000 107.19 up up correct
BOKF.US BOK Financial Corporation 20260113 0 123.39 124.07 122.38 122.64 219007 122.0609 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260113 0 5.78 6.19 5.727 5.99 28376 5.99 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260113 0 1.701 1.72 1.7 1.72 13649 1.72 up up correct
BOOM.US DMC Global Inc 20260113 0 7.44 8.04 7.435 8.01 205619 8.01 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260113 0 4.89 5 4.82 4.94 37000 4.94 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260113 0 18.35 18.35 18.35 18.35 797 18.2615
BOXL.US Boxlight Corporation 20260113 0 1.68 1.84 1.51 1.68 4850356 1.68
BPOP.US Popular Inc 20260113 0 126.53 126.54 123.81 124.36 409800 124.36 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260113 0 25.4334 25.4334 25.4334 25.4334 531 25.0516
BPRN.US The Bank of Princeton 20260113 0 35.25 35.5 35.25 35.38 10563 35.0528 up up correct
BPTH.US Bio 20260113 0 0.07 0.07 0.05 0.05 18500 0.05 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260113 0 15.6 15.6 15.53 15.53 8100 15.1575 down down correct
BPYPN.US Brookfield Property Partners L.P 20260113 0 13.54 13.56 13.45 13.55 7500 13.2074 up up correct
BPYPO.US Brookfield Property Partners L.P 20260113 0 14.625 14.89 14.5 14.86 6800 14.476 up up correct
BPYPP.US Brookfield Property Partners L.P 20260113 0 14.87 15.01 14.78 14.81 18600 14.4493 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260113 0 2.57 2.6328 2.49 2.5561 82778 2.5561 down up incorrect
BRID.US Bridgford Foods Corporation 20260113 0 8.09 8.09 8.09 8.09 400 8.09
BRKR.US Bruker Corporation 20260113 0 52.9 53.99 49.1 50.88 4869364 50.88 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260113 0 1.68 1.71 1.68 1.695 31777 1.695 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260113 0 1.22 1.22 1.16 1.18 15774 1.18 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260113 0 30.26 30.45 28.575 29.14 1804300 29.14 down down correct
BSBK.US Bogota Financial Corp 20260113 0 8.6399 8.6399 8.4 8.4 1080 8.4 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260113 0 16.61 16.675 16.27 16.59 8296 16.3852 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260113 0 0.002 0.002 0.001 0.002 6729100 0.002
BSRR.US Sierra Bancorp 20260113 0 33.9 34.23 33.24 33.97 56991 33.7368 up down incorrect
BSVN.US Bank7 Corp 20260113 0 42.45 42.56 42.07 42.4 13054 42.4 down up incorrect
BSY.US Bentley Systems Incorporated 20260113 0 39.77 40.15 39.295 39.46 1754600 39.3913 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20260113 0 2 2.08 1.93 2.05 521957 2.05 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20260113 0 1.5 1.5 1.43 1.47 23251 1.47 down down correct
BTBT.US Bit Digital Inc 20260113 0 2.315 2.38 2.285 2.35 36351000 2.35 up up correct
BTCS.US BTCS Inc. Common Stock 20260113 0 2.95 3.02 2.9 2.97 674869 2.97 up up correct
BTCY.US Biotricity Inc. Common Stock 20260113 0 0.3 0.3288 0.3 0.3 51470 0.3
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260113 0 6.8 6.895 6.795 6.87 1660900 6.7051 up down incorrect
BUSE.US First Busey Corporation 20260113 0 23.93 24.01 23.65 23.7 364149 23.4603 down up incorrect
BVS.US Bioventus Inc 20260113 0 7.78 7.81 7.555 7.7 149197 7.7 down down correct
BWAY.US BrainsWay Ltd 20260113 0 24.095 24.25 23.11 23.835 232000 11.9175 down down correct
BWB.US Bridgewater Bancshares Inc 20260113 0 17.92 18.05 17.68 17.94 74166 17.94 up up correct
BWEN.US Broadwind Inc 20260113 0 3.98 4.15 3.86 4 684529 4 up up correct
BWFG.US Bankwell Financial Group Inc 20260113 0 46.5 46.81 46.31 46.7 16952 46.5128 up up correct
BWMN.US Bowman Consulting Group Ltd 20260113 0 36.3 36.6 35.19 35.6 130364 35.6 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260113 0 16.45 16.5 16.03 16.22 48400 15.933 down down correct
BYFC.US Broadway Financial Corporation 20260113 0 8.4401 8.63 8.3886 8.63 6023 8.63 up up correct
BYND.US Beyond Meat Inc 20260113 0 0.98 0.98 0.9415 0.947 35359840 0.947 down down correct
BYRN.US Byrna Technologies Inc 20260113 0 17.79 17.79 16.8201 16.96 261224 16.96 down down correct
BYSI.US BeyondSpring Inc 20260113 0 1.62 1.65 1.57 1.63 44722 1.63 up up correct
BZ.US Kanzhun Ltd ADR 20260113 0 19.25 19.295 18.95 19.12 3024720 19.12 down down correct
BZUN.US Baozun Inc 20260113 0 3.06 3.15 2.99 3.05 380487 3.05 down down correct
CAAS.US China Automotive Systems Inc 20260113 0 4.5911 4.85 4.5911 4.82 23194 4.82 up up correct
CABA.US Cabaletta Bio Inc 20260113 0 2.2 2.21 2.1 2.15 1406476 2.15 down down correct
CAC.US Camden National Corporation 20260113 0 44.48 44.48 44.005 44.12 69887 43.7076 down down correct
CACC.US Credit Acceptance Corporation 20260113 0 467.24 468.655 456.9001 461.58 142597 461.58 down down correct
CADCX.US CADCX 20260113 0 24.69 24.69 24.69 24.69 0 24.3931
CADE.US PA 20260113 0 21.74 21.74 21.6 21.6 987 21.2527 down down correct
CADEX.US CADEX 20260113 0 24.8 24.8 24.8 24.8 0 24.4681
CADFX.US CION Ares Diversified Credit Fund W 20260113 0 25.07 25.07 25.07 25.07 0 24.7408
CADL.US Candel Therapeutics Inc. Common Stock 20260113 0 5.84 6.18 5.625 6.13 886342 6.13 up up correct
CADSX.US CADSX 20260113 0 24.92 24.92 24.92 24.92 0 24.6049
CADUX.US CADUX 20260113 0 25.04 25.04 25.04 25.04 0 24.6916
CADWX.US CADWX 20260113 0 24.88 24.88 24.88 24.88 0 24.5527
CAKE.US The Cheesecake Factory Incorporated 20260113 0 59.51 60.31 59.21 59.75 1346600 59.4679 up up correct
CALA.US Calithera Biosciences Inc 20260113 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260113 0 74 74.335 72.16 72.44 1522761 71.8162 down down correct
CAMP.US CalAmp Corp 20260113 0 6.04 6.3 5.84 6.06 70100 6.06 up up correct
CAMT.US Camtek Ltd 20260113 0 148.69 150 135.525 136.61 969720 136.61 down down correct
CAN.US Canaan Inc 20260113 0 0.836 0.876 0.815 0.86 17301500 0.86 up up correct
CAPR.US Capricor Therapeutics Inc 20260113 0 24.27 25.44 24.12 24.79 731044 24.79 up up correct
CAR.US Avis Budget Group Inc 20260113 0 127.91 128 124.51 125.18 349700 125.18 down down correct
CARE.US Carter Bankshares Inc 20260113 0 19.93 20.105 19.82 19.87 65076 19.87 down down correct
CARG.US CarGurus Inc 20260113 0 38.74 38.94 35.91 36.33 1754984 36.33 down down correct
CARV.US Carver Bancorp Inc 20260113 0 2.03 2.03 1.7145 1.75 5200 1.75 down down correct
CASH.US Meta Financial Group Inc 20260113 0 73.93 74.3 73.26 73.65 171400 73.6087 down down correct
CASI.US CASI Pharmaceuticals Inc 20260113 0 1.08 1.08 1 1.04 12839 1.04 down down correct
CASS.US Cass Information Systems Inc 20260113 0 41.51 42.09 41.2 41.79 53564 41.4925 up up correct
CASY.US Casey's General Stores Inc 20260113 0 603.49 607.85 600 604.63 331564 604.0662 up up correct
CATY.US Cathay General Bancorp 20260113 0 49.58 50.13 49.03 49.11 269800 48.7551 down down correct
CBAN.US Colony Bankcorp Inc 20260113 0 17.98 18.19 17.83 18.07 71364 17.9655 up up correct
CBAT.US CBAK Energy Technology Inc 20260113 0 0.89 0.898 0.8601 0.8814 90793 0.8814 down down correct
CBFV.US CB Financial Services Inc 20260113 0 34.663 34.663 34.35 34.35 1497 34.0915 down down correct
CBIO.US Catalyst Biosciences Inc 20260113 0 10.93 11.21 10.82 11.05 317855 11.05 up up correct
CBNK.US Capital Bancorp Inc 20260113 0 28.81 29.19 28.81 28.95 30461 28.8441 up down incorrect
CBOE.US Cboe Global Markets Inc 20260113 0 263.22 266.77 260.77 266.77 981700 266.1129 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260113 0 32.52 33 31.62 32.06 2029029 31.8416 down down correct
CBSH.US Commerce Bancshares Inc 20260113 0 53.22 53.51 52.8 53.35 1138400 53.0652 up up correct
CCAP.US Crescent Capital BDC Inc 20260113 0 14.45 14.495 14.31 14.4 130630 14.4 down up incorrect
CCB.US Coastal Financial Corporation 20260113 0 111 111 107.59 110.39 131977 110.39 down up incorrect
CCBG.US Capital City Bank Group Inc 20260113 0 42.87 43.59 42.6 43.52 72851 43.2452 up up correct
CCCC.US C4 Therapeutics Inc 20260113 0 2.14 2.345 2.13 2.31 1720300 2.31 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260113 0 22.2 22.3 22.106 22.16 80600 21.7755 down down correct
CCEL.US Cryo 20260113 0 3.1 3.52 3.1 3.41 5600 3.41 up up correct
CCEP.US Coca 20260113 0 87.93 89.54 87.11 89.47 1744081 89.47 up up correct
CCLFX.US CCLFX 20260113 0 10.46 10.46 10.46 10.46 0 10.46
CCNE.US CNB Financial Corporation 20260113 0 26.13 26.13 25.72 25.93 85766 25.7633 down down correct
CCNEP.US CNB Financial Corporation 20260113 0 25.18 25.18 25 25 700 24.5603 down down correct
CCOI.US Cogent Communications Holdings Inc 20260113 0 23.28 23.5 22.26 22.76 800400 22.74 down down correct
CCRN.US Cross Country Healthcare Inc 20260113 0 8.43 8.58 8.35 8.45 426416 8.45 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260113 0 22.75 22.915 22.475 22.64 144684 22.64 down down correct
CD.US Chindata Group Holdings Limited 20260113 0 4.83 5.19 4.65 5.09 175700 5.09 up up correct
CDLX.US Cardlytics Inc 20260113 0 1.29 1.31 1.21 1.22 431949 1.22 down down correct
CDNA.US CareDx Inc 20260113 0 20.85 20.85 19.83 20.19 810392 20.19 down down correct
CDNS.US Cadence Design Systems Inc 20260113 0 322.625 327.67 318 323.06 1199113 323.06 up up correct
CDW.US CDW Corporation 20260113 0 134.29 136.09 133.51 134.6 1054400 133.9245 up down incorrect
CDXS.US Codexis Inc 20260113 0 1.68 1.72 1.66 1.71 429360 1.71 up up correct
CDZI.US Cadiz Inc 20260113 0 6.11 6.74 5.96 6.6 1881036 6.6 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260113 0 19.62 19.62 19.556 19.556 6800 19.556 down down correct
CEDAX.US CEDAX 20260113 0 21.23 21.23 21.23 21.23 0 21.23
CEDIX.US Destra International & Event 20260113 0 21.25 21.25 21.25 21.25 0 21.25
CEDTX.US CEDTX 20260113 0 21.09 21.09 21.09 21.09 0 21.09
CELC.US Celcuity Inc 20260113 0 104.32 106.66 102.461 104.21 438590 104.21 down down correct
CELH.US Celsius Holdings Inc 20260113 0 53.16 53.76 52.14 52.61 2840900 52.61 down down correct
CELU.US Celularity Inc 20260113 0 1.33 1.37 1.25 1.35 66580 1.35 up up correct
CELUW.US Celularity Inc 20260113 0 0.0179 0.0179 0.0165 0.0175 1450 0.0175 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260113 0 0.0851 0.09 0.0758 0.08 68853 0.08 down down correct
CENT.US Central Garden & Pet Company 20260113 0 32.63 32.93 32.5 32.56 77259 32.56 down down correct
CENTA.US Central Garden & Pet Company 20260113 0 29.6 29.8999 29.4701 29.57 151644 29.57 down down correct
CENX.US Century Aluminum Company 20260113 0 47.8 48.06 46.26 46.34 2066086 46.34 down down correct
CERS.US Cerus Corporation 20260113 0 2.3 2.535 2.3 2.52 3653784 2.52 up up correct
CERT.US Certara Inc 20260113 0 9.45 9.45 9.14 9.15 1304490 9.15 down down correct
CETX.US Cemtrex Inc 20260113 0 2.41 2.42 2.21 2.31 2951400 2.31 down down correct
CEVA.US CEVA Inc 20260113 0 23.3 23.81 23.155 23.33 235062 23.33 up up correct
CFBK.US CF Bankshares Inc 20260113 0 27 27.43 26.8 26.91 22400 26.8203 down down correct
CFFI.US C&F Financial Corporation 20260113 0 69.58 70.2335 68.87 68.87 2790 68.4057 down down correct
CFFN.US Capitol Federal Financial Inc 20260113 0 6.69 6.715 6.535 6.58 1645387 6.5066 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260113 0 30.41 30.445 30.38 30.42 6489700 30.42 up up correct
CG.US The Carlyle Group Inc 20260113 0 66 66.4099 64.225 65.49 2199502 65.069 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260113 0 17.61 17.63 17.46 17.48 17700 17.1928 down down correct
CGBD.US TCG BDC Inc 20260113 0 12.78 12.78 12.51 12.53 323435 12.53 down down correct
CGC.US Canopy Growth Corporation 20260113 0 1.24 1.26 1.21 1.25 10111600 1.25 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260113 0 22.78 22.78 22.78 22.78 0 22.78
CGEM.US Cullinan Oncology Inc 20260113 0 10.49 10.82 10.2701 10.73 327626 10.73 up up correct
CGEN.US Compugen Ltd 20260113 0 1.96 1.995 1.86 1.97 551888 1.97 up up correct
CGNT.US Cognyte Software Ltd 20260113 0 9.75 9.75 9.545 9.61 248175 9.61 down down correct
CGNX.US Cognex Corporation 20260113 0 39.52 39.81 39.23 39.63 1472100 39.5713 up up correct
CGO.US Calamos Global Total Return Fund 20260113 0 11.95 12.11 11.91 12.1 35700 11.9392 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260113 0 1.47 1.48 1.4 1.43 828742 1.43 down down correct
CHCI.US Comstock Holding Companies Inc 20260113 0 11.95 12.25 11.45 11.46 12622 11.46 down down correct
CHCO.US City Holding Company 20260113 0 121.33 122.14 120.5 122.06 74964 121.1962 up up correct
CHDN.US Churchill Downs Incorporated 20260113 0 105.85 107.04 105.47 105.48 573924 105.48 down down correct
CHEF.US The Chefs' Warehouse Inc 20260113 0 61.96 62.6 59.02 60 480768 60 down up incorrect
CHEK.US Check 20260113 0 1.6884 1.74 1.6601 1.73 11129 1.73 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260113 0 11.1 11.15 11.05 11.12 210400 10.9347 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20260113 0 188.53 189.075 182.5 186.57 1363859 186.57 down up incorrect
CHMG.US Chemung Financial Corporation 20260113 0 54.43 55.68 54.3 54.3 5314 54.3 down up incorrect
CHNR.US China Natural Resources Inc 20260113 0 3.75 4.05 3.75 4.05 24947 4.05 up up correct
CHRS.US Coherus BioSciences Inc 20260113 0 1.66 1.71 1.58 1.7 1742555 1.7 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260113 0 172.25 174.25 171.85 173.42 1451400 172.8288 up up correct
CHSCL.US CHS Inc 20260113 0 25.72 25.75 25.65 25.65 24300 25.65 down down correct
CHSCM.US CHS Inc 20260113 0 24.89 24.9 24.8 24.88 16300 24.88 down down correct
CHSCN.US CHS Inc 20260113 0 25.271 25.32 25.2 25.3 7600 25.3 up up correct
CHSCO.US CHS Inc 20260113 0 26.21 26.34 26.21 26.27 7800 26.27 up up correct
CHSCP.US CHS Inc 20260113 0 27.97 27.99 27.87 27.89 11900 27.89 down down correct
CHTR.US Charter Communications Inc 20260113 0 203.97 205.21 197.45 197.89 1990100 197.89 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260113 0 7.76 7.85 7.76 7.83 194400 7.7305 up up correct
CHY.US Calamos Convertible and High Income Fund 20260113 0 11.71 11.75 11.64 11.69 322400 11.4915 down up incorrect
CIFR.US Cipher Mining Inc 20260113 0 18.32 19.05 17.66 18.25 32087912 18.25 down up incorrect
CIGI.US Colliers International Group Inc 20260113 0 147.07 147.07 143.715 144.18 78102 144.18 down down correct
CINF.US Cincinnati Financial Corporation 20260113 0 163.33 164.52 160.59 161.01 591900 161.01 down up incorrect
CIVB.US Civista Bancshares Inc 20260113 0 22.16 22.475 21.895 22.35 123838 22.1882 up down incorrect
CIZN.US Citizens Holding Company 20260113 0 8.08 8.1 8.08 8.09 1200 8.09 up up correct
CLAR.US Clarus Corporation 20260113 0 3.65 3.75 3.61 3.72 85526 3.72 up up correct
CLBK.US Columbia Financial Inc 20260113 0 15.52 15.52 15.26 15.37 79218 15.37 down down correct
CLBT.US Cellebrite DI 20260113 0 18.01 18.22 17.789 18 578200 18 down down correct
CLDX.US Celldex Therapeutics Inc 20260113 0 25.68 26.5 25.15 25.93 855700 25.93 up up correct
CLFD.US Clearfield Inc 20260113 0 31.22 32.36 30.96 31.79 110247 31.79 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260113 0 1.53 1.74 1.52 1.64 24534 1.64 up down incorrect
CLIR.US ClearSign Technologies Corporation 20260113 0 0.7326 0.77 0.702 0.767 107203 0.767 up down incorrect
CLLS.US Cellectis S.A 20260113 0 4.2123 4.2893 4.1301 4.25 25057 4.25 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260113 0 20.43 20.43 19.77 19.89 765690 19.89 down down correct
CLNE.US Clean Energy Fuels Corp 20260113 0 2.15 2.22 2.15 2.21 841490 2.21 up up correct
CLNN.US Clene Inc 20260113 0 5.21 5.39 4.5 5.1 278887 5.1 down down correct
CLOV.US Clover Health Investments Corp 20260113 0 2.65 2.66 2.51 2.54 4690470 2.54 down down correct
CLPS.US CLPS Incorporation 20260113 0 0.95 0.95 0.9151 0.94 3187 0.94 down down correct
CLPT.US ClearPoint Neuro Inc 20260113 0 15.65 15.66 13.8 14.47 1445455 14.47 down down correct
CLRB.US Cellectar Biosciences Inc 20260113 0 3.85 4.1 3.71 4.04 286500 4.04 up up correct
CLRO.US ClearOne Inc 20260113 0 5.53 7.03 5.37 6.99 94834 6.99 up up correct
CLSK.US CleanSpark Inc 20260113 0 12.24 12.84 12.08 12.55 29714800 12.55 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260113 0 15.6 15.94 15.55 15.55 1572 15.55 down down correct
CLVR.US Clever Leaves Holdings Inc 20260113 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260113 0 1.2063 1.2063 1.16 1.2022 3134 1.2022 down down correct
CMBM.US Cambium Networks Corporation 20260113 0 1.51 1.57 1.44 1.52 363607 1.52 up up correct
CMCO.US Columbus McKinnon Corporation 20260113 0 19.68 20.59 19.68 20.03 328329 19.9638 up up correct
CMCSA.US Comcast Corporation 20260113 0 28.9 29.25 28.395 28.48 35155020 28.15 down down correct
CMCT.US CIM Commercial Trust Corporation 20260113 0 3.35 3.49 3.17 3.23 110400 3.23 down down correct
CME.US CME Group Inc 20260113 0 265.09 268.75 262.79 268.45 3106800 262.1823 up up correct
CMLS.US Cumulus Media Inc 20260113 0 0.112 0.112 0.075 0.1099 131779 0.1099 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260113 0 1.85 1.85 1.75 1.79 33200 1.79 down up incorrect
CMPR.US Cimpress plc 20260113 0 77.09 78.2 76.59 77.32 123228 77.32 up down incorrect
CMPS.US COMPASS Pathways plc 20260113 0 7.07 7.3999 6.87 7.37 1270489 7.37 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260113 0 5.18 5.62 5.15 5.58 3318377 5.58 up up correct
CMTL.US Comtech Telecommunications Corp 20260113 0 5.55 6.04 5.3626 5.88 787893 5.88 up down incorrect
CNDT.US Conduent Incorporated 20260113 0 2.06 2.075 1.99 2 850597 2 down down correct
CNET.US ZW Data Action Technologies Inc 20260113 0 1.25 1.27 1.25 1.25 6800 1.25
CNEY.US CN Energy Group. Inc 20260113 0 0.6046 0.6125 0.5622 0.5683 98403 0.5683 down down correct
CNOB.US ConnectOne Bancorp Inc 20260113 0 26.19 26.21 25.8 25.89 206500 25.7206 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260113 0 24.44 24.48 24.39 24.4 13100 24.0774 down down correct
CNRLX.US CNRLX 20260113 0 16.48 16.48 16.48 16.48 0 16.48
CNROX.US CNROX 20260113 0 5.29 5.29 5.29 5.29 0 5.29
CNSP.US CNS Pharmaceuticals Inc 20260113 0 6.11 6.14 5.825 6.14 8600 6.14 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260113 0 22 22.47 21.8 22.22 726900 22.22 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260113 0 2.12 2.26 2.09 2.18 63458 2.18 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260113 0 1.51 1.605 1.46 1.5 1476621 1.5 down down correct
CNTY.US Century Casinos Inc 20260113 0 1.65 1.66 1.5702 1.64 50643 1.64 down down correct
CNXC.US Concentrix Corporation 20260113 0 38.3 42.48 37.85 39.18 3627900 38.8148 up up correct
CNXN.US PC Connection Inc 20260113 0 59.04 59.13 58.515 58.78 68170 58.5958 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260113 0 55.66 55.9 55 55.28 529400 55.28 down up incorrect
COCP.US Cocrystal Pharma Inc 20260113 0 1.14 1.15 1.09 1.09 65131 1.09 down up incorrect
CODA.US Coda Octopus Group Inc 20260113 0 10.16 12.2199 10.13 11.99 632170 11.99 up down incorrect
CODX.US Co 20260113 0 5.98 6.1399 2.36 2.36 1310467 2.36 down up incorrect
COF.US PN 20260113 0 16.48 16.6299 16.48 16.56 26673 16.2993 up up correct
COFS.US ChoiceOne Financial Services Inc 20260113 0 27.94 28.265 27.441 27.68 60318 27.3904 down down correct
COGT.US Cogent Biosciences Inc 20260113 0 34.68 36.245 34.255 35.28 2102393 35.28 up up correct
COHR.US Coherent Inc 20260113 0 189.08 195.89 186.98 190.03 4541300 190.03 up down incorrect
COHU.US Cohu Inc 20260113 0 27.79 28.059 27.49 27.84 1222632 27.84 up down incorrect
COIN.US Coinbase Global Inc 20260113 0 245.5 255.51 244.65 252.69 9026984 252.69 up down incorrect
COKE.US Coca 20260113 0 149.99 152.095 149.09 151.97 276229 151.7166 up up correct
COLB.US Columbia Banking System Inc 20260113 0 28.61 28.8 28.22 28.29 2046600 27.9477 down down correct
COLL.US Collegium Pharmaceutical Inc 20260113 0 48.1 48.1 46.575 47.28 257365 47.28 down down correct
COLM.US Columbia Sportswear Company 20260113 0 54.36 55.56 54.22 55.35 422900 55.0653 up up correct
COMM.US CommScope Holding Company Inc 20260113 0 19.655 19.765 19.1 19.58 5105240 19.58 down down correct
COMS.US COMSovereign Holding Corp 20260113 0 0.0017 0.0017 0.0017 0.0017 0 0.0017
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260113 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260113 0 21.25 22.179 20.7 21.797 28400 21.797 up up correct
CORT.US Corcept Therapeutics Incorporated 20260113 0 37.35 37.46 36.2317 36.35 1239340 36.35 down up incorrect
COST.US Costco Wholesale Corporation 20260113 0 938.02 942.9 929.6 941.93 2222100 940.645 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20260113 0 14.94 15.08 14.93 15.08 1905 15.08 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260113 0 4.94 4.97 4.59 4.68 95584 4.68 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260113 0 0.494 0.506 0.467 0.482 52100 0.482 down down correct
CPRDX.US CPRDX 20260113 0 11.38 11.38 11.38 11.38 0 11.2506
CPREX.US CPREX 20260113 0 11.38 11.38 11.38 11.38 0 11.2466
CPRSX.US CPRSX 20260113 0 11.37 11.37 11.37 11.37 0 11.2515
CPRT.US Copart Inc 20260113 0 39.83 40.24 39.45 39.87 9033600 39.87 up up correct
CPRTX.US CPRTX 20260113 0 11.37 11.37 11.37 11.37 0 11.2514
CPRX.US Catalyst Pharmaceuticals Inc 20260113 0 23.17 23.26 22.13 22.35 1925704 22.35 down down correct
CPSH.US CPS Technologies Corporation 20260113 0 4.46 4.94 4.32 4.72 403465 4.72 up up correct
CPSS.US Consumer Portfolio Services Inc 20260113 0 9.18 9.57 9.01 9.4 54013 9.4 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260113 0 15.2 15.2 15.05 15.16 45700 14.8737 down down correct
CRAI.US CRA International Inc 20260113 0 224.56 227.29 219 220.3 142600 219.5749 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260113 0 7.96 8.0594 7.72 7.94 184015 7.94 down down correct
CRBU.US Caribou Biosciences Inc 20260113 0 1.6 1.64 1.5613 1.59 1035757 1.59 down down correct
CRCT.US Cricut Inc 20260113 0 4.94 4.97 4.905 4.95 411263 4.95 up up correct
CRDF.US Cardiff Oncology Inc 20260113 0 2.88 2.9 2.78 2.87 470700 2.87 down down correct
CRDFX.US CRDFX 20260113 0 22.78 22.78 22.78 22.78 0 22.78
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260113 0 22.78 22.78 22.78 22.78 0 22.78
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260113 0 0.9725 1 0.9538 0.9724 245615 0.9724 down down correct
CRDLX.US CRDLX 20260113 0 22.77 22.77 22.77 22.77 0 22.77
CRDTX.US Griffin Inst Access Credit Fund CL A 20260113 0 22.78 22.78 22.78 22.78 0 22.78
CREDX.US CREDX 20260113 0 8.19 8.19 8.19 8.19 0 8.0715
CREG.US China Recycling Energy Corporation 20260113 0 1.35 1.41 1.31 1.38 117596 1.38 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260113 0 1.14 1.29 1.14 1.27 4793 1.27 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260113 0 12.65 12.75 12.47 12.56 139300 12.56 down down correct
CREX.US Creative Realities Inc 20260113 0 3.06 3.16 2.94 3.05 83321 3.05 down down correct
CRIS.US Curis Inc 20260113 0 0.919 0.9218 0.8713 0.8964 611177 0.8964 down down correct
CRKN.US Crown ElectroKinetics Corp 20260113 0 0.11 0.11 0.11 0.11 200 0.11
CRMD.US CorMedix Inc 20260113 0 7.15 7.31 7.05 7.06 2763683 7.06 down down correct
CRMT.US America's Car 20260113 0 27.92 27.93 27.215 27.61 70954 27.61 down down correct
CRNC.US Cerence Inc 20260113 0 12.48 12.5 11.9 12 624300 12 down down correct
CRNT.US Ceragon Networks Ltd 20260113 0 2.26 2.28 2.205 2.23 756239 2.23 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260113 0 55.31 56.23 54.149 54.31 878765 54.31 down down correct
CRON.US Cronos Group Inc 20260113 0 2.68 2.719 2.67 2.7 1040689 2.7 up up correct
CROX.US Crocs Inc 20260113 0 86.87 87.48 84.74 85.37 793542 85.37 down down correct
CRSP.US CRISPR Therapeutics AG 20260113 0 55.69 56.64 54.12 56.18 1540970 56.18 up down incorrect
CRSR.US Corsair Gaming Inc 20260113 0 5.96 5.96 5.675 5.69 899945 5.69 down up incorrect
CRTD.US Creatd Inc 20260113 0 0.55 0.55 0.55 0.55 0 11
CRTO.US Criteo S.A 20260113 0 21.08 21.25 20.52 20.66 486662 20.66 down up incorrect
CRUS.US Cirrus Logic Inc 20260113 0 122.57 124.64 121.79 123.57 388067 123.57 up up correct
CRVL.US CorVel Corporation 20260113 0 70.58 71.24 67.7145 68.41 108091 68.41 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260113 0 6.66 6.735 6.46 6.5 1443567 6.5 down down correct
CRWD.US CrowdStrike Holdings Inc 20260113 0 467 476.55 460.94 468.02 2693300 468.02 up up correct
CRWS.US Crown Crafts Inc 20260113 0 2.89 2.89 2.86 2.86 7166 2.7803 down down correct
CSBR.US Champions Oncology Inc 20260113 0 6.79 7.1894 6.79 7.055 11415 7.055 up up correct
CSCO.US Cisco Systems Inc 20260113 0 73.99 75.5 73.86 75.47 17809900 75.47 up up correct
CSGP.US CoStar Group Inc 20260113 0 58.91 62.52 58.135 61.82 12699290 61.82 up up correct
CSGS.US CSG Systems International Inc 20260113 0 79.49 79.6 79.45 79.5 204107 79.5 up up correct
CSIQ.US Canadian Solar Inc 20260113 0 21.01 23.4 20.44 21.98 7319250 21.98 up up correct
CSPI.US CSP Inc 20260113 0 12.03 12.03 11.7 11.84 6100 11.7999 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260113 0 19.76 19.83 19.6559 19.72 233459 19.458 down down correct
CSTE.US Caesarstone Ltd 20260113 0 2.13 2.13 1.94 2.04 80105 2.04 down down correct
CSTL.US Castle Biosciences Inc 20260113 0 39.85 39.85 38.73 39.64 330244 39.64 down down correct
CSWC.US Capital Southwest Corporation 20260113 0 23.12 23.19 22.88 22.94 568389 22.2968 down up incorrect
CSX.US CSX Corporation 20260113 0 35.18 35.72 35.16 35.63 11479000 35.513 up up correct
CTAS.US Cintas Corporation 20260113 0 193.35 194.27 190.04 192.72 1649000 192.2778 down down correct
CTBI.US Community Trust Bancorp Inc 20260113 0 57.8 58.21 57.47 58.11 59525 57.5883 up up correct
CTHR.US Charles & Colvard Ltd 20260113 0 0.2 0.2 0.2 0.2 1260 0.2
CTKB.US Cytek Biosciences Inc. Common Stock 20260113 0 5.82 5.8435 5.5 5.7 1034885 5.7 down down correct
CTLP.US Cantaloupe Inc 20260113 0 10.84 10.84 10.8 10.82 1054987 10.82 down down correct
CTMX.US CytomX Therapeutics Inc 20260113 0 4.33 4.37 4.09 4.09 1613482 4.09 down down correct
CTRE.US CareTrust REIT Inc 20260113 0 37.35 37.69 37.245 37.36 1842738 37.36 up up correct
CTRM.US Castor Maritime Inc 20260113 0 2.12 2.19 2.12 2.15 68330 2.15 up up correct
CTRN.US Citi Trends Inc 20260113 0 47.94 48.93 45.71 47.75 104358 47.75 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260113 0 85.24 85.78 83.8 84.47 4526350 84.0423 down down correct
CTSO.US Cytosorbents Corporation 20260113 0 0.72 0.73 0.7102 0.73 149257 0.73 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260113 0 0.88 0.88 0.8248 0.8572 242281 0.8572 down down correct
CUE.US Cue Biopharma Inc 20260113 0 0.3579 0.37 0.34 0.3506 416387 0.3506 down down correct
CUEN.US Cuentas Inc 20260113 0 0.25 0.25 0.2489 0.2489 3189 0.2489 down down correct
CURI.US CuriosityStream Inc 20260113 0 3.65 3.725 3.58 3.66 734300 3.5731 up up correct
CVBF.US CVB Financial Corp 20260113 0 19.12 19.295 18.96 19.15 1197630 19.15 up down incorrect
CVCO.US Cavco Industries Inc 20260113 0 677 699.33 671.935 677.66 303308 677.66 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20260113 0 1.85 1.89 1.75 1.76 49816 1.76 down down correct
CVGW.US Calavo Growers Inc 20260113 0 21.98 22.315 21.85 22.2 271078 22.2 up up correct
CVLG.US Covenant Logistics Group Inc 20260113 0 25.26 25.58 25.14 25.19 91738 25.1289 down down correct
CVLT.US Commvault Systems Inc 20260113 0 127.04 128.185 124.9 125.6 407784 125.6 down down correct
CVRX.US CVRx Inc. Common Stock 20260113 0 7.26 7.6 6.028 6.11 469862 6.11 down down correct
CVV.US CVD Equipment Corporation 20260113 0 4.67 4.8399 4.0001 4.27 90319 4.27 down down correct
CWBC.US Community West Bancshares 20260113 0 22.29 22.54 22.05 22.42 95400 22.3139 up up correct
CWCO.US Consolidated Water Co. Ltd 20260113 0 36.6 37.275 36.6 37.03 68496 37.03 up up correct
CWST.US Casella Waste Systems Inc 20260113 0 100 100.75 97.94 100.08 431893 100.08 up up correct
CXDO.US Crexendo Inc 20260113 0 6.85 7.05 6.8 7 132714 7 up down incorrect
CYBR.US CyberArk Software Ltd 20260113 0 454.62 465.89 454.62 460.68 323449 460.68 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20260113 0 1.7 1.72 1.53 1.53 204900 1.53 down up incorrect
CYPS.US Cyclo3pss Corporation 20260113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260113 0 10.72 10.99 10.45 10.74 245100 10.74 up up correct
CYTK.US Cytokinetics Incorporated 20260113 0 64.38 64.38 61.81 63.33 1714600 63.33 down down correct
CZNC.US Citizens & Northern Corporation 20260113 0 20.37 20.625 20.324 20.54 27627 20.2873 up up correct
CZR.US Caesars Entertainment Inc 20260113 0 24.67 25.07 24.26 24.86 4386900 24.86 up up correct
CZWI.US Citizens Community Bancorp Inc 20260113 0 18.19 18.19 17.84 17.89 19924 17.7917 down down correct
DAKT.US Daktronics Inc 20260113 0 20.99 21.31 20.93 21 291866 21 up up correct
DARE.US Daré Bioscience Inc 20260113 0 1.96 1.96 1.9 1.93 45057 1.93 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260113 0 11.65 11.65 10.16 10.59 4204388 10.59 down down correct
DBGI.US Digital Brands Group Inc 20260113 0 15.26 17.95 14.78 17.78 292000 17.78 up up correct
DBVT.US DBV Technologies S.A 20260113 0 17.73 17.83 16.69 17.03 383848 17.03 down down correct
DBX.US Dropbox Inc 20260113 0 27.33 27.33 26.21 26.75 4421094 26.75 down down correct
DCBO.US Docebo Inc 20260113 0 21.7 21.7 20.63 20.9 91216 20.9 down down correct
DCGO.US DocGo Inc 20260113 0 0.9 0.9199 0.8628 0.8709 421045 0.8709 down up incorrect
DCOM.US Dime Community Bancshares Inc 20260113 0 29.9 30.22 29.44 29.73 143800 29.4912 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20260113 0 18.44 18.59 18.2 18.31 6200 17.9847 down up incorrect
DCTH.US Delcath Systems Inc 20260113 0 10.29 10.49 10.15 10.42 380800 10.42 up up correct
DDOG.US Datadog Inc 20260113 0 127.07 128.86 123.355 125.5 5210049 125.5 down down correct
DENN.US Denny's Corporation 20260113 0 6.23 6.25 6.23 6.25 1523061 6.25 up up correct
DFH.US Dream Finders Homes Inc 20260113 0 19.9 20.125 19.58 19.93 279912 19.93 up up correct
DGICA.US Donegal Group Inc 20260113 0 19.86 20.0416 19.16 19.29 100749 19.1041 down down correct
DGII.US Digi International Inc 20260113 0 41.92 42.99 41.29 42.68 256441 42.68 up up correct
DGLY.US Digital Ally Inc 20260113 0 2.1 2.1688 1.97 2.04 171897 2.04 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260113 0 2.54 2.5515 2.44 2.47 412127 2.47 down down correct
DHC.US Diversified Healthcare Trust 20260113 0 5.45 5.46 5.365 5.37 709051 5.3605 down down correct
DHCNI.US DHCNI 20260113 0 16.71 17.19 16.71 17.11 51200 16.7607 up up correct
DHCNL.US Diversified Healthcare Trust 20260113 0 17.9 18.15 17.8101 18.15 47725 17.7682 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260113 0 170.8 170.8 169.76 169.76 62333 169.76 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260113 0 5.84 5.91 5.7846 5.86 127700 5.86 up up correct
DIOD.US Diodes Incorporated 20260113 0 54.68 55.65 54.06 54.26 280600 54.26 down down correct
DJCO.US Daily Journal Corporation 20260113 0 629.16 654.17 617.51 623.83 97048 623.83 down up incorrect
DKNG.US DraftKings Inc 20260113 0 34.995 35.25 33.995 34.05 9140000 34.05 down down correct
DLHC.US DLH Holdings Corp 20260113 0 5.85 5.92 5.7501 5.86 6605 5.86 up up correct
DLO.US DLocal Limited Class A Common Shares 20260113 0 14.53 14.61 14.15 14.35 965539 14.35 down down correct
DLPN.US Dolphin Entertainment Inc 20260113 0 1.67 1.67 1.63 1.66 23028 1.66 down down correct
DLTH.US Duluth Holdings Inc 20260113 0 2.26 2.28 2.21 2.23 53454 2.23 down down correct
DLTR.US Dollar Tree Inc 20260113 0 136.72 138.465 136.03 137.37 3470010 137.37 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260113 0 8.17 8.38 7.88 8.25 126005 8.25 up up correct
DMLP.US Dorchester Minerals L.P 20260113 0 23.5 23.7 23.26 23.35 149377 22.6553 down down correct
DMRC.US Digimarc Corporation 20260113 0 6.89 6.93 6.33 6.36 179995 6.36 down down correct
DNLI.US Denali Therapeutics Inc 20260113 0 17.98 18.18 17.645 18.11 1225568 18.11 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260113 0 4.38 4.42 4.31 4.31 1509825 4.31 down down correct
DOCU.US DocuSign Inc 20260113 0 68.31 69.26 64.3 64.51 3622470 64.51 down down correct
DOGZ.US Dogness (International) Corporation 20260113 0 11.06 11.24 10.95 11.15 814635 11.15 up up correct
DOMO.US Domo Inc 20260113 0 7.68 7.795 7.16 7.29 1996933 7.29 down up incorrect
DOOO.US BRP Inc 20260113 0 73 74.36 72.27 73.64 258791 73.64 up down incorrect
DORM.US Dorman Products Inc 20260113 0 126.93 127.855 125.81 126.115 191939 126.115 down up incorrect
DOX.US Amdocs Limited 20260113 0 84.39 84.39 82.38 82.81 1289203 82.81 down up incorrect
DOYU.US DouYu International Holdings Limited 20260113 0 6.87 6.98 6.81 6.87 23500 6.87
DPRO.US Draganfly Inc. Common Shares 20260113 0 10.19 10.3 9.51 9.82 2757659 9.82 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260113 0 30.24 30.24 29.94 29.94 5500 27.3139 down down correct
DRIO.US DarioHealth Corp 20260113 0 11.59 12.325 11.59 11.76 4000 11.76 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260113 0 1.89 2.3 1.79 2.12 283900 2.12 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260113 0 0.0172 0.0237 0.016 0.0237 18199 0.0237 up up correct
DRVN.US Driven Brands Holdings Inc 20260113 0 15.65 15.65 15.205 15.56 818752 15.56 down up incorrect
DSGN.US Design Therapeutics Inc 20260113 0 9.06 9.8 8.82 9.57 164620 9.57 up up correct
DSGX.US The Descartes Systems Group Inc 20260113 0 88.62 89.44 87.375 87.93 732987 87.93 down down correct
DSP.US Viant Technology Inc 20260113 0 11.39 11.55 11.18 11.5 126648 11.5 up up correct
DSWL.US Deswell Industries Inc 20260113 0 3.47 3.47 3.44 3.455 4630 3.455 down down correct
DTIL.US Precision BioSciences Inc 20260113 0 4.05 4.12 3.895 4.11 214706 4.11 up up correct
DTSS.US Datasea Inc 20260113 0 0.839 0.8682 0.81 0.8106 13476 0.8106 down down correct
DTST.US Data Storage Corporation 20260113 0 5.07 5.07 5 5.06 12400 5.06 down down correct
DTSTW.US Data Storage Corporation 20260113 0 0.21 0.21 0.1765 0.2099 2653 0.2099 down down correct
DUO.US Fangdd Network Group Ltd 20260113 0 1.67 1.67 1.56 1.56 54800 1.56 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260113 0 162.002 167.67 160.12 165.8 2690800 165.8 up up correct
DUOT.US Duos Technologies Group Inc 20260113 0 10.46 10.48 9.86 10.31 171771 10.31 down up incorrect
DVAX.US Dynavax Technologies Corporation 20260113 0 15.68 15.72 15.6601 15.72 2975849 15.72 up down incorrect
DWSN.US Dawson Geophysical Company 20260113 0 1.84 2.04 1.8 1.97 186100 1.97 up up correct
DXCM.US DexCom Inc 20260113 0 70.89 70.92 68.47 70.25 8712100 70.25 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260113 0 0.9322 0.9542 0.88 0.8906 121791 0.8906 down down correct
DXPE.US DXP Enterprises Inc 20260113 0 116.02 117 113.18 113.44 88000 113.44 down up incorrect
DXYN.US The Dixie Group Inc 20260113 0 0.4101 0.4572 0.4101 0.4572 31635 0.4572 up down incorrect
DYAI.US Dyadic International Inc 20260113 0 0.91 0.91 0.84 0.872 72902 0.872 down down correct
DYN.US Dyne Therapeutics Inc 20260113 0 17.24 17.455 16.76 17.04 2350281 17.04 down down correct
DYNT.US Dynatronics Corporation 20260113 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260113 0 204.25 204.6 204.25 204.33 2179500 204.1369 up up correct
EBAY.US eBay Inc 20260113 0 93.5 94.43 93.26 94.37 4025800 94.0556 up up correct
EBC.US Eastern Bankshares Inc 20260113 0 19.34 19.47 19.01 19.08 1570200 18.9523 down down correct
EBET.US Esports Technologies Inc 20260113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EBMT.US Eagle Bancorp Montana Inc 20260113 0 20.28 20.28 19.845 19.97 64197 19.8422 down up incorrect
EBON.US Ebang International Holdings Inc 20260113 0 3.45 3.45 3.35 3.41 1700 3.41 down up incorrect
ECOR.US electroCore Inc 20260113 0 6.35 6.67 6.15 6.29 131900 6.29 down down correct
ECPG.US Encore Capital Group Inc 20260113 0 55.4 56.39 54.83 56.04 138323 56.04 up up correct
EDAP.US EDAP TMS S.A 20260113 0 4.2 4.24 3.83 4.09 118085 4.09 down down correct
EDIT.US Editas Medicine Inc 20260113 0 2.13 2.1415 2.0412 2.09 1322893 2.09 down down correct
EDRY.US EuroDry Ltd 20260113 0 12.9596 12.9596 12.55 12.72 2240 12.72 down down correct
EDSA.US Edesa Biotech Inc 20260113 0 1.49 1.5 1.44 1.48 34700 1.48 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260113 0 0.971 0.971 0.915 0.95 22187 0.95 down down correct
EDUC.US Educational Development Corporation 20260113 0 1.4 1.44 1.35 1.44 34800 1.44 up up correct
EEFT.US Euronet Worldwide Inc 20260113 0 73.95 74.045 71.83 71.94 871308 71.94 down down correct
EEIQ.US Elite Education Group International Limited 20260113 0 0.3 0.3 0.2801 0.2911 1688 4.6576 down down correct
EFOI.US Energy Focus Inc 20260113 0 2.3 2.3 2.2315 2.27 3769 2.27 down down correct
EFSC.US Enterprise Financial Services Corp 20260113 0 54.89 54.89 54 54.31 101429 53.9775 down down correct
EFTR.US Effector Therapeutics Inc 20260113 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260113 0 11.47 11.5204 11.1661 11.2 183281 11.2 down down correct
EGBN.US Eagle Bancorp Inc 20260113 0 21.97 21.98 21.5 21.65 256900 21.6419 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260113 0 29.5 29.5 29.4599 29.4599 265 29.4599 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260113 0 0.34 0.34 0.34 0.34 2100 0.34
EH.US EHang Holdings Limited 20260113 0 14.84 14.87 14.24 14.32 764341 14.32 down down correct
EHTH.US eHealth Inc 20260113 0 3.98 4.03 3.75 3.81 424279 3.81 down down correct
EIOAX.US EIOAX 20260113 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260113 0 8.29 8.29 8.29 8.29 0 8.29
EJH.US E 20260113 0 0.7704 0.7998 0.7316 0.76 104791 0.76 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260113 0 8.66 8.9 7.8551 8.22 292618 8.22 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260113 0 1.91 1.97 1.7 1.97 1023100 1.97 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260113 0 4.36 4.375 4.3 4.375 3268 4.375 up down incorrect
ELTK.US Eltek Ltd 20260113 0 9.1 9.1 9.07 9.07 400 9.07 down down correct
ELYS.US Elys Game Technology Corp 20260113 0 0.0003 0.0003 0.0003 0.0003 20417 0.0003
EM.US Smart Share Global Limited 20260113 0 1.16 1.185 1.14 1.14 110430 1.14 down down correct
EML.US The Eastern Company 20260113 0 18.17 18.224 18.01 18.02 10658 17.9142 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260113 0 0.931 0.931 0.854 0.885 455700 0.885 down down correct
ENPH.US Enphase Energy Inc 20260113 0 36.68 36.81 35.31 36.37 6470900 36.37 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260113 0 0.937 0.937 0.89 0.925 137600 0.925 down down correct
ENSG.US The Ensign Group Inc 20260113 0 176.38 179.18 173.46 177.87 311600 177.87 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260113 0 12.88 13.27 12.53 13.13 194272 13.13 up up correct
ENTG.US Entegris Inc 20260113 0 101.99 102.85 100.1859 102.07 1858400 101.9852 up up correct
ENTX.US Entera Bio Ltd 20260113 0 1.61 1.6337 1.45 1.46 175179 1.46 down down correct
ENVB.US Enveric Biosciences Inc 20260113 0 3.82 3.84 3.675 3.76 45550 3.76 down up incorrect
ENVX.US Enovix Corporation 20260113 0 8.06 8.12 7.58 8.02 5357300 8.02 down up incorrect
EOLS.US Evolus Inc 20260113 0 5.74 5.785 5.52 5.72 1745785 5.72 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20260113 0 16.585 17.76 16.2 16.82 30497800 16.82 up down incorrect
EPSN.US Epsilon Energy Ltd 20260113 0 4.34 4.65 4.34 4.44 223961 4.3914 up down incorrect
EQ.US Equillium Inc 20260113 0 1.15 1.1752 1.0746 1.1 417312 1.1 down up incorrect
EQBK.US Equity Bancshares Inc 20260113 0 45.69 46.38 45.34 45.57 42396 45.57 down down correct
EQIX.US Equinix Inc. (REIT) 20260113 0 784.23 808.85 784.23 801.31 587600 796.9663 up up correct
ERAS.US Erasca Inc. Common Stock 20260113 0 6.18 7.56 6.18 7.505 9430900 7.505 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260113 0 9.43 9.45 9.36 9.4 4727700 9.4 down down correct
ERIE.US Erie Indemnity Company 20260113 0 283.15 290.16 280.33 281.41 276570 281.41 down down correct
ERII.US Energy Recovery Inc 20260113 0 14.32 14.4 14.1601 14.38 285482 14.38 up up correct
ESCA.US Escalade Incorporated 20260113 0 13.895 14.051 13.742 13.96 17205 13.96 up up correct
ESEA.US Euroseas Ltd 20260113 0 55.39 56.42 53.92 54.1 38992 53.4818 down down correct
ESLT.US Elbit Systems Ltd 20260113 0 705.58 705.58 688.8712 699.5 144038 699.5 down down correct
ESPR.US Esperion Therapeutics Inc 20260113 0 3.55 3.55 3 3.3 13567370 3.3 down down correct
ESQ.US Esquire Financial Holdings Inc 20260113 0 105.2 134.815 103.23 104.5 52483 104.3037 down down correct
ESSC.US East Stone Acquisition Corporation 20260113 0 27.08 27.08 26.918 26.918 3200 26.918 down down correct
ESTA.US Establishment Labs Holdings Inc 20260113 0 66.42 67.12 65.01 65.13 329578 65.13 down down correct
ETON.US Eton Pharmaceuticals Inc 20260113 0 15.49 16 15.27 15.73 148485 15.73 up up correct
ETSY.US Etsy Inc 20260113 0 60.35 62.795 60 61.57 2606020 61.57 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260113 0 11.94 12.14 11.63 11.91 131431 11.91 down down correct
EVER.US EverQuote Inc 20260113 0 26.34 26.87 25.81 26.34 491874 26.34
EVFM.US Evofem Biosciences Inc 20260113 0 0.009 0.009 0.009 0.009 51800 0.009
EVGN.US Evogene Ltd 20260113 0 1.09 1.09 1.03 1.03 63479 1.03 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260113 0 3.12 3.14 2.97 2.97 2419954 2.97 down down correct
EVGOW.US EVgo Equity Warrants 20260113 0 0.0777 0.0777 0.0671 0.07 8411 0.07 down down correct
EVLO.US Evelo Biosciences Inc 20260113 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260113 0 7.12 7.16 6.66 6.67 2387021 6.67 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260113 0 0.3024 0.3024 0.221 0.2795 34119 0.2795 down down correct
EVOL.US Evolving Systems Inc 20260113 0 0.43 0.43 0.43 0.43 0 0.43
EWBC.US East West Bancorp Inc 20260113 0 115.91 116.63 114.37 114.45 613457 113.6499 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260113 0 4.09 4.145 3.93 3.95 261133 3.95 down down correct
EWTX.US Edgewise Therapeutics Inc 20260113 0 24.24 25.25 24.14 24.95 757054 24.95 up up correct
EXAS.US Exact Sciences Corporation 20260113 0 102.06 102.325 102.06 102.25 1238963 102.25 up up correct
EXC.US Exelon Corporation 20260113 0 42.89 43.36 42.76 43.32 5750400 42.9522 up up correct
EXEL.US Exelixis Inc 20260113 0 44.06 45.05 43.735 44.08 2082466 44.08 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260113 0 1.42 1.42 1.38 1.41 370651 1.41 down down correct
EXLS.US ExlService Holdings Inc 20260113 0 42.16 42.225 41.56 41.68 1020394 41.68 down up incorrect
EXPD.US Expeditors International of Washington Inc 20260113 0 161.26 161.83 160.17 160.69 965300 160.69 down up incorrect
EXPE.US Expedia Group Inc 20260113 0 291.53 300.31 291 299.97 1314700 299.3206 up down incorrect
EXPI.US eXp World Holdings Inc 20260113 0 9.59 9.59 9.3 9.33 717800 9.2581 down up incorrect
EXPO.US Exponent Inc 20260113 0 74.3 74.98 72.78 72.93 323800 72.6258 down down correct
EXTR.US Extreme Networks Inc 20260113 0 15.65 16.2 15.53 16.15 1407908 16.15 up up correct
EYE.US National Vision Holdings Inc 20260113 0 27.59 28.64 27.4 28.5 1324256 28.5 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260113 0 35.86 35.86 35.85 35.85 518 35.571 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260113 0 15.94 16.005 15.14 15.93 868343 15.93 down down correct
EZGO.US EZGO Technologies Ltd 20260113 0 1.8 1.8 1.76 1.78 31400 1.78 down down correct
EZPW.US EZCORP Inc 20260113 0 22.03 22.11 21.25 21.345 589160 21.345 down down correct
FA.US First Advantage Corporation Common Stock 20260113 0 15.55 15.575 14.76 14.8 588363 14.8 down down correct
FAMI.US Farmmi Inc 20260113 0 1.36 1.36 1.3 1.3 1700 1.3 down down correct
FANG.US Diamondback Energy Inc 20260113 0 149.88 153.37 148.71 151.21 1853600 150.3115 up up correct
FARM.US Farmer Bros. Co 20260113 0 1.55 1.58 1.52 1.57 41477 1.57 up up correct
FAST.US Fastenal Company 20260113 0 41.77 42.52 41.49 42.42 9438700 42.1866 up down incorrect
FAT.US FAT Brands Inc 20260113 0 0.402 0.42 0.3805 0.387 298218 0.387 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20260113 0 1.2 1.2202 1.1376 1.15 14541 1.15 down up incorrect
FATBP.US FAT Brands Inc 20260113 0 1.15 1.23 1.079 1.13 40300 1.13 down down correct
FATE.US Fate Therapeutics Inc 20260113 0 1.07 1.08 1.02 1.02 1452292 1.02 down down correct
FB.US Meta Platforms Inc. 20260113 0 42.6281 42.6281 42.5801 42.5801 130 42.5801 down down correct
FBIO.US Fortress Biotech Inc 20260113 0 4.15 4.15 3.68 3.9 7088400 3.9 down down correct
FBIOP.US Fortress Biotech Inc 20260113 0 11.1 12.98 11 12.58 202100 12.58 up up correct
FBIZ.US First Business Financial Services Inc 20260113 0 54.695 55.485 54.695 55.1 14695 54.7809 up down incorrect
FBNC.US First Bancorp 20260113 0 53.47 54.54 53.43 54.28 250374 54.28 up down incorrect
FBRT.US PE 20260113 0 21.75 21.7878 21.7454 21.7608 7817 21.7608 up down incorrect
FBRX.US Forte Biosciences Inc 20260113 0 29.46 33.61 29.25 32.49 334668 32.49 up up correct
FCAP.US First Capital Inc 20260113 0 47.59 47.59 45.79 47.05 13391 46.74 down down correct
FCBC.US First Community Bankshares Inc 20260113 0 33.17 33.225 32.76 32.9 32023 32.6441 down down correct
FCCO.US First Community Corporation 20260113 0 29.73 30.215 29.27 29.47 51028 29.317 down down correct
FCEL.US FuelCell Energy Inc 20260113 0 7.63 7.84 7.52 7.52 1884300 7.52 down down correct
FCFS.US FirstCash Inc 20260113 0 166.13 166.345 163.17 165.85 163574 165.4712 down down correct
FCNCA.US First Citizens BancShares Inc 20260113 0 2164.48 2176.97 2151.96 2163.0901 69300 2160.8201 down down correct
FCNCP.US First Citizens BancShares Inc 20260113 0 20.57 20.66 20.43 20.56 18200 20.2473 down down correct
FCREX.US FCREX 20260113 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260113 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260113 0 11.94 11.94 11.94 11.94 0 11.7749
FCUV.US Focus Universal Inc. Common Stock 20260113 0 0.779 0.85 0.75 0.75 11530 7.5 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260113 0 42.99 43.24 42.745 42.83 5517 42.4305 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260113 0 7.49 7.94 7.48 7.86 1077070 7.86 up up correct
FDUS.US Fidus Investment Corporation 20260113 0 19.74 19.79 19.56 19.62 196297 19.62 down down correct
FECAX.US FECAX 20260113 0 22.49 22.49 22.49 22.49 0 22.1517
FEIM.US Frequency Electronics Inc 20260113 0 59.99 61.47 58.3 60.29 217797 60.29 up down incorrect
FELE.US Franklin Electric Co. Inc 20260113 0 100.19 100.94 97.88 99.6 229229 99.3328 down up incorrect
FEMY.US Femasys Inc. Common Stock 20260113 0 0.6 0.6 0.565 0.586 542100 0.586 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260113 0 7.6 7.79 7.4157 7.58 111961 7.58 down down correct
FFBC.US First Financial Bancorp 20260113 0 25.61 25.74 25.31 25.37 490397 25.144 down up incorrect
FFBW.US FFBW Inc 20260113 0 15.2 15.2 15.2 15.2 0 15.2
FFIC.US Flushing Financial Corporation 20260113 0 15.16 15.175 15.01 15.04 515024 14.8226 down down correct
FFIN.US First Financial Bankshares Inc 20260113 0 31.52 31.91 31.47 31.77 760700 31.5661 up up correct
FFIV.US F5 Networks Inc 20260113 0 270.63 273.37 267.6141 269.81 601371 269.81 down down correct
FFWM.US First Foundation Inc 20260113 0 6.2 6.2 6.05 6.05 245400 6.05 down down correct
FGBI.US First Guaranty Bancshares Inc 20260113 0 7.6 7.75 7.5148 7.62 23466 7.62 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260113 0 17.07 17.12 16.9 16.91 1900 16.5133 down down correct
FHB.US First Hawaiian Inc 20260113 0 26.46 26.46 26.03 26.12 947936 25.8597 down down correct
FHN.US PF 20260113 0 17.82 18.02 17.8 17.9809 15894 17.9809 up up correct
FHTX.US Foghorn Therapeutics Inc 20260113 0 6.455 6.95 6.09 6.68 323933 6.68 up up correct
FIBK.US First Interstate BancSystem Inc 20260113 0 36.96 37.12 36.3 36.47 757812 36.0305 down down correct
FINW.US FinWise Bancorp Common Stock 20260113 0 17.59 17.74 17.54 17.59 33041 17.59
FISI.US Financial Institutions Inc 20260113 0 31.47 31.47 30.92 31.14 85110 30.8113 down down correct
FISV.US Fiserv Inc 20260113 0 68.42 68.62 65.97 66.75 18278400 66.75 down down correct
FITB.US Fifth Third Bancorp 20260113 0 48.655 48.855 47.88 48.13 7873725 48.13 down down correct
FITBI.US Fifth Third Bancorp 20260113 0 25.65 25.72 25.65 25.7 20100 25.7 up up correct
FITBO.US Fifth Third Bancorp 20260113 0 19.83 19.9 19.762 19.86 20400 19.86 up up correct
FITBP.US Fifth Third Bancorp 20260113 0 24.51 24.75 24.48 24.51 4300 24.51
FIVE.US Five Below Inc 20260113 0 201.89 205.22 199.46 200.95 1141809 200.95 down down correct
FIVN.US Five9 Inc 20260113 0 19.71 19.88 18.83 18.84 1548063 18.84 down down correct
FIZZ.US National Beverage Corp 20260113 0 32.87 33.03 32.6 32.93 170450 32.93 up up correct
FKWL.US Franklin Wireless Corp 20260113 0 4.21 4.23 4.21 4.22 3100 4.22 up up correct
FLEX.US Flex Ltd 20260113 0 62.18 65 62.15 64.27 3099750 64.27 up up correct
FLGC.US Flora Growth Corp 20260113 0 7.116 8.07 6.17 6.228 124571 6.228 down up incorrect
FLGT.US Fulgent Genetics Inc 20260113 0 28.16 28.46 28.1 28.36 192900 28.36 up down incorrect
FLL.US Full House Resorts Inc 20260113 0 2.44 2.47 2.38 2.45 62540 2.45 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260113 0 23.845 25.23 22.95 23.82 4960200 23.82 down down correct
FLNT.US Fluent Inc 20260113 0 3.2 3.56 3.105 3.24 171992 3.24 up up correct
FLUX.US Flux Power Holdings Inc 20260113 0 1.58 1.6 1.49 1.5 156400 1.5 down down correct
FLWS.US 1 20260113 0 4.63 4.63 4.39 4.46 308608 4.46 down down correct
FLXN.US Flexion Therapeutics Inc 20260113 0 25.51 25.58 25.51 25.55 4500 25.4359 up up correct
FLXS.US Flexsteel Industries Inc 20260113 0 42.04 42.04 40.78 41.16 20201 41.16 down down correct
FLYW.US Flywire Corporation 20260113 0 14.59 14.72 14.24 14.3 863029 14.3 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260113 0 25.1 25.265 24.62 24.86 22321 24.86 down down correct
FMBH.US First Mid Bancshares Inc 20260113 0 39.72 39.72 39.18 39.37 70700 39.1422 down down correct
FMNB.US Farmers National Banc Corp 20260113 0 13.25 13.3002 13.11 13.13 146702 12.9649 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20260113 0 13.8 14 13.8 14 1400 14 up up correct
FNKO.US Funko Inc 20260113 0 3.55 3.61 3.485 3.54 503065 3.54 down down correct
FNLC.US The First Bancorp Inc 20260113 0 26.3 26.56 26.11 26.24 9110 26.24 down up incorrect
FNWB.US First Northwest Bancorp 20260113 0 9.75 9.98 9.585 9.82 76296 9.82 up down incorrect
FNWD.US Finward Bancorp Common Stock 20260113 0 34.64 35.355 34.53 34.95 29197 34.95 up down incorrect
FOLD.US Amicus Therapeutics Inc 20260113 0 14.275 14.35 14.27 14.32 9172324 14.32 up up correct
FONR.US FONAR Corporation 20260113 0 18.6 18.61 18.56 18.6 117700 18.6
FORA.US Forian Inc 20260113 0 2.1 2.1 2.09 2.1 14038 2.1
FORM.US FormFactor Inc 20260113 0 73.39 76.19 71.28 72.55 2777061 72.55 down down correct
FORR.US Forrester Research Inc 20260113 0 8.19 8.22 8.125 8.18 60162 8.18 down down correct
FOSL.US Fossil Group Inc 20260113 0 3.72 3.915 3.7 3.81 431040 3.81 up up correct
FOX.US Fox Corporation 20260113 0 66.68 66.87 65.84 66.52 1470500 66.1644 down down correct
FOXA.US Fox Corporation 20260113 0 73.69 73.98 73.05 73.23 4054800 72.8725 down down correct
FOXF.US Fox Factory Holding Corp 20260113 0 18.78 18.985 18.43 18.69 451273 18.69 down down correct
FRAF.US Franklin Financial Services Corporation 20260113 0 50.55 51.55 50.28 51.16 59400 50.8032 up down incorrect
FRBA.US First Bank 20260113 0 16.5 16.62 16.36 16.52 37310 16.433 up down incorrect
FRHC.US Freedom Holding Corp 20260113 0 133.35 133.35 127.365 129.96 82200 129.96 down up incorrect
FRME.US First Merchants Corporation 20260113 0 37.69 37.795 37.165 37.2 206730 36.8526 down up incorrect
FROG.US JFrog Ltd 20260113 0 58 59.4 56.885 58.73 1452700 58.73 up up correct
FROPX.US FROPX 20260113 0 16.09 16.09 16.09 16.09 0 15.692
FRPH.US FRP Holdings Inc 20260113 0 23.87 24.22 23.633 23.94 58884 23.94 up up correct
FRPT.US Freshpet Inc 20260113 0 64.02 64.4357 62.88 63.75 528650 63.75 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260113 0 12.09 12.11 11.585 11.69 4553574 11.69 down down correct
FRST.US Primis Financial Corp 20260113 0 13.375 13.455 13.21 13.31 71009 13.215 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260113 0 1.42 1.42 1.36 1.41 9964 4.23 down down correct
FSBC.US Five Star Bancorp 20260113 0 37 37.195 36.3 36.58 59293 36.3492 down down correct
FSBW.US FS Bancorp Inc 20260113 0 40.84 41.17 40.84 40.96 5914 40.6844 up up correct
FSEA.US First Seacoast Bancorp 20260113 0 12.785 12.785 12.785 12.785 800 12.785
FSFG.US First Savings Financial Group Inc 20260113 0 31.82 31.85 31.51 31.51 4854 31.51 down down correct
FSLR.US First Solar Inc 20260113 0 238.5 244.215 237.06 241.36 2063634 241.36 up up correct
FSTR.US L.B. Foster Company 20260113 0 28.48 29.6 28.48 29.26 14544 29.26 up up correct
FSV.US FirstService Corporation 20260113 0 160.81 160.81 156.58 156.72 171006 156.72 down down correct
FTCI.US FTC Solar Inc 20260113 0 12.18 12.22 11.7 12.02 123080 12.02 down down correct
FTDR.US Frontdoor Inc 20260113 0 60.64 61.01 59.45 59.95 381127 59.95 down down correct
FTEK.US Fuel Tech Inc 20260113 0 1.58 1.6138 1.5305 1.55 133194 1.55 down down correct
FTFT.US Future FinTech Group Inc 20260113 0 0.77 0.77 0.64 0.67 25900 2.68 down down correct
FTHM.US Fathom Holdings Inc 20260113 0 1.39 1.4299 1.3081 1.39 142753 1.39
FTNT.US Fortinet Inc 20260113 0 78.7 79.72 77.76 78.33 5749112 78.33 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260113 0 8.63 8.7 8.63 8.69 125500 8.6314 up up correct
FULC.US Fulcrum Therapeutics Inc 20260113 0 9.42 10.33 9.42 10.25 848500 10.25 up up correct
FULT.US Fulton Financial Corporation 20260113 0 19.64 19.665 19.21 19.32 1654626 19.32 down down correct
FULTP.US Fulton Financial Corporation 20260113 0 18.45 18.75 18.45 18.54 9400 18.54 up up correct
FUNC.US First United Corporation 20260113 0 37.62 37.7 37.38 37.45 13842 37.2033 down down correct
FUND.US Sprott Focus Trust Inc 20260113 0 8.95 9.05 8.92 9.01 34700 8.8857 up up correct
FUSB.US First US Bancshares Inc 20260113 0 13.95 14.11 13.9 14 63976 13.9347 up up correct
FUTU.US Futu Holdings Limited 20260113 0 185.7 186.28 179.79 184.08 1891302 184.08 down down correct
FVCB.US FVCBankcorp Inc 20260113 0 13.95 14.13 13.91 14.05 22789 13.9934 up up correct
FWONA.US Formula One Group 20260113 0 82.75 83.75 81.84 83.25 140800 83.25 up up correct
FWONK.US Formula One Group 20260113 0 90.12 91.678 89.18 90.79 2075300 90.79 up up correct
FWRD.US Forward Air Corporation 20260113 0 27.38 28.08 27.1526 27.8 339937 27.8 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260113 0 16.43 16.72 16.2 16.26 1241115 16.26 down down correct
FXNC.US First National Corporation 20260113 0 25.24 25.25 25 25.11 22524 24.9534 down down correct
FYBR.US Frontier Communications Parent Inc 20260113 0 38.2 38.315 38.17 38.23 6939600 38.23 up up correct
GABC.US German American Bancorp Inc 20260113 0 39.39 39.47 38.95 39.1 94723 38.8251 down down correct
GAIA.US Gaia Inc 20260113 0 3.68 3.98 3.675 3.91 187546 3.91 up up correct
GAIN.US Gladstone Investment Corporation 20260113 0 13.9 13.95 13.77 13.87 178300 13.7105 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260113 0 25.183 25.2 25.17 25.2 3508 25.2 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260113 0 24.2 24.23 24.2 24.205 2300 24.205 up up correct
GALT.US Galectin Therapeutics Inc 20260113 0 3.2 3.2 3.01 3.07 373400 3.07 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260113 0 5.15 5.176 5.015 5.04 322954 5.04 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260113 0 0.472 0.478 0.455 0.46 1126200 0.46 down down correct
GANX.US Gain Therapeutics Inc 20260113 0 2.14 2.24 2.075 2.23 843052 2.23 up up correct
GASS.US StealthGas Inc 20260113 0 7.84 8.06 7.83 7.83 114007 7.83 down down correct
GBCI.US Glacier Bancorp Inc 20260113 0 46.81 46.9 45.94 45.99 693900 45.99 down down correct
GBDC.US Golub Capital BDC Inc 20260113 0 13.78 13.82 13.63 13.65 1411800 13.2786 down down correct
GBIO.US Generation Bio Co 20260113 0 5.69 5.69 5.57 5.63 51832 5.63 down down correct
GBLI.US Global Indemnity Group LLC 20260113 0 28.84 28.84 28.84 28.84 800 28.84
GBNY.US Generations Bancorp NY Inc 20260113 0 17.758 17.758 17.758 17.758 200 17.758
GCBC.US Greene County Bancorp Inc 20260113 0 22.35 22.42 22.07 22.16 9670 22.066 down down correct
GCMG.US GCM Grosvenor Inc 20260113 0 11.59 11.705 11.205 11.47 529800 11.3511 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260113 0 22.41 22.41 22.41 22.41 0 22.41
GDEN.US Golden Entertainment Inc 20260113 0 27.15 27.34 27.005 27.19 112886 27.19 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260113 0 15.73 16.4499 15.73 16.4499 593 16.4499 up down incorrect
GDRX.US GoodRx Holdings Inc 20260113 0 2.947 2.9599 2.82 2.86 1705166 2.86 down up incorrect
GDS.US GDS Holdings Limited 20260113 0 42.455 43.4724 42.07 42.34 6218879 42.34 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20260113 0 9.73 9.8599 9.22 9.24 597279 9.24 down up incorrect
GECC.US Great Elm Capital Corporation 20260113 0 7.11 7.2 6.985 7.06 37926 7.06 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260113 0 25 25 25 25 0 24.6371
GEG.US Great Elm Group Inc 20260113 0 2.41 2.47 2.4 2.47 487 2.47 up up correct
GENC.US Gencor Industries Inc 20260113 0 13.74 13.7885 13.66 13.66 21749 13.66 down down correct
GEOS.US Geospace Technologies Corporation 20260113 0 23.2 23.25 21.94 22.76 200900 22.76 down down correct
GERN.US Geron Corporation 20260113 0 1.44 1.44 1.31 1.31 8349879 1.31 down down correct
GEVO.US Gevo Inc 20260113 0 2.05 2.07 2 2.03 1837290 2.03 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260113 0 0.62 0.624 0.604 0.621 189000 0.621 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260113 0 0.1468 0.1543 0.1102 0.1112 4230 0.1112 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260113 0 39.93 41.9 39.41 40.87 4070649 40.87 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260113 0 55.06 55.28 52.8 53.54 861500 53.2148 down down correct
GH.US Guardant Health Inc 20260113 0 107.99 108.38 103.8064 106.89 1511152 106.89 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260113 0 15.16 16.26 15.0001 15.84 534128 15.84 up up correct
GIFI.US Gulf Island Fabrication Inc 20260113 0 11.96 12 11.95 11.98 167443 11.98 up down incorrect
GIGGU.US GigCapital4 Inc 20260113 0 11.101 11.101 11.101 11.101 0 11.101
GIGGW.US GigCapital4 Inc 20260113 0 0.755 0.77 0.73 0.77 41323 0.77 up down incorrect
GIGM.US GigaMedia Limited 20260113 0 1.46 1.48 1.46 1.47 2292 1.47 up down incorrect
GIII.US G 20260113 0 29.71 30.27 29.435 30.02 327584 30.02 up down incorrect
GILD.US Gilead Sciences Inc 20260113 0 122.59 123.81 120.22 121.76 5803600 121.0724 down down correct
GILT.US Gilat Satellite Networks Ltd 20260113 0 17.16 17.89 17 17.08 1581000 17.08 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260113 0 0.78 0.8245 0.7401 0.8 74155 0.8 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260113 0 0.064 0.0741 0.052 0.0741 62854 0.0741 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260113 0 24.23 24.23 24.23 24.23 0 24.23
GLAD.US Gladstone Capital Corporation 20260113 0 20.91 20.9316 20.68 20.72 154092 20.406 down down correct
GLBE.US Global 20260113 0 40.76 41.34 40.26 40.7 1398520 40.7 down down correct
GLBS.US Globus Maritime Limited 20260113 0 1.63 1.68 1.62 1.64 9200 1.64 up up correct
GLBZ.US Glen Burnie Bancorp 20260113 0 4.4646 4.47 4.45 4.45 671 4.45 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260113 0 13.66 13.77 13.51 13.75 312606 13.75 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260113 0 0.86 0.88 0.83 0.83 27429 0.83 down down correct
GLNG.US Golar LNG Limited 20260113 0 38.88 39.45 38.85 39.28 940900 39.0714 up up correct
GLPG.US Galapagos NV 20260113 0 32.82 33.42 32.39 33.25 158828 33.25 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260113 0 44.92 45.11 44.4 45.07 1734500 44.3431 up up correct
GLRE.US Greenlight Capital Re Ltd 20260113 0 13.672 13.93 13.4 13.45 88944 13.45 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260113 0 23.76 23.76 23.76 23.76 0 23.76
GLSI.US Greenwich LifeSciences Inc 20260113 0 26.81 30.42 26.27 29.02 684973 29.02 up up correct
GLTO.US Galecto Inc 20260113 0 22.11 23.87 21.217 23.3 30423 23.3 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260113 0 23.59 24.14 23.25 23.99 1385686 23.99 up up correct
GMBL.US Esports Entertainment Group Inc 20260113 0 0.244 0.244 0.236 0.236 1600 0.236 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260113 0 0.025 0.025 0.025 0.025 0 0.025
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260113 0 23.16 23.16 23.16 23.16 0 23.16
GNFT.US Genfit SA 20260113 0 6.2 6.2 6.2 6.2 0 6.2
GNLN.US Greenlane Holdings Inc 20260113 0 1.55 1.57 1.46 1.56 29800 1.56 up up correct
GNPX.US Genprex Inc 20260113 0 2.54 2.5599 2.2201 2.4 995661 2.4 down down correct
GNSS.US Genasys Inc 20260113 0 2.375 2.39 2.21 2.25 246580 2.25 down down correct
GNTX.US Gentex Corporation 20260113 0 24.31 24.5 23.79 23.98 2783089 23.98 down down correct
GO.US Grocery Outlet Holding Corp 20260113 0 9.65 9.75 9.46 9.49 1937100 9.49 down down correct
GOCO.US GoHealth Inc 20260113 0 2.38 2.38 2.22 2.31 62732 2.31 down down correct
GOGO.US Gogo Inc 20260113 0 5.22 5.3 4.94 4.94 2252325 4.94 down down correct
GOOD.US Gladstone Commercial Corporation 20260113 0 11.32 11.378 11.13 11.26 356768 11.0668 down down correct
GOODN.US Gladstone Commercial Corporation 20260113 0 22.75 22.77 22.51 22.63 9200 22.3609 down down correct
GOOG.US Alphabet Inc 20260113 0 335.28 341.2 334.35 336.43 24616700 336.1932 up up correct
GOOGL.US Alphabet Inc 20260113 0 334.95 340.49 333.62 335.97 33517600 335.7337 up up correct
GOSS.US Gossamer Bio Inc 20260113 0 2.52 2.69 2.42 2.66 5049100 2.66 up up correct
GOVX.US GeoVax Labs Inc 20260113 0 3.55 3.85 3.405 3.48 156200 3.48 down down correct
GP.US GreenPower Motor Company Inc 20260113 0 1.2 1.34 1.06 1.19 757900 1.19 down down correct
GPRE.US Green Plains Inc 20260113 0 10.68 11.4399 10.68 11.21 1365656 11.21 up up correct
GPRO.US GoPro Inc 20260113 0 1.47 1.48 1.4 1.41 3076660 1.41 down down correct
GRBK.US Green Brick Partners Inc 20260113 0 73.06 74.32 72.81 74.11 194500 74.11 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20260113 0 1.67 1.67 1.53 1.62 254800 1.62 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260113 0 20.65 21.75 20.65 21.75 15400 21.22 up down incorrect
GRFS.US Grifols S.A 20260113 0 9.19 9.22 8.79 8.84 817917 8.84 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260113 0 24.87 24.87 24.87 24.87 0 24.87
GRIN.US Grindrod Shipping Holdings Ltd 20260113 0 29.48 29.539 29.365 29.437 7300 29.4116 down down correct
GRMN.US Garmin Ltd 20260113 0 211.97 214.33 211.19 213.91 591500 213.0933 up up correct
GRNQ.US Greenpro Capital Corp 20260113 0 1.75 1.82 1.7 1.71 38595 1.71 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260113 0 2.48 2.49 2.46 2.46 22395 2.4539 down down correct
GRPN.US Groupon Inc 20260113 0 16.11 16.28 15.72 16.14 639900 16.14 up up correct
GRTX.US Galera Therapeutics Inc 20260113 0 0.0239 0.0255 0.0239 0.025 2175 0.025 up up correct
GRVY.US Gravity Co. Ltd 20260113 0 63.59 64.5 62 62.88 59605 62.88 down down correct
GRWG.US GrowGeneration Corp 20260113 0 1.6 1.605 1.56 1.58 191679 1.58 down down correct
GSBC.US Great Southern Bancorp Inc 20260113 0 62.37 63.325 61.76 62.08 60214 62.08 down down correct
GSHD.US Goosehead Insurance Inc 20260113 0 74.52 76.22 69.94 71.53 254019 71.53 down down correct
GSIT.US GSI Technology Inc 20260113 0 7.98 8.02 7.555 7.68 1114713 7.68 down down correct
GSM.US Ferroglobe PLC 20260113 0 5.06 5.06 4.92 4.97 700202 4.97 down down correct
GSRDX.US GSRDX 20260113 0 7.32 7.32 7.32 7.32 0 7.32
GSREX.US GSREX 20260113 0 7.32 7.32 7.32 7.32 0 7.32
GSRHX.US GSRHX 20260113 0 7.78 7.78 7.78 7.78 0 7.78
GSRJX.US GSRJX 20260113 0 7.33 7.33 7.33 7.33 0 7.33
GSRQX.US GSRQX 20260113 0 7.48 7.48 7.48 7.48 0 7.48
GT.US The Goodyear Tire & Rubber Company 20260113 0 9.18 9.24 9.03 9.13 5200100 9.13 down down correct
GTBP.US GT Biopharma Inc 20260113 0 0.73 0.73 0.673 0.685 750800 0.685 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20260113 0 1.13 1.13 1 1.03 476500 1.03 down up incorrect
GTIM.US Good Times Restaurants Inc 20260113 0 1.2 1.2358 1.14 1.14 95021 1.14 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260113 0 36.01 36.35 34.38 35.85 5668700 35.85 down down correct
GTX.US Garrett Motion Inc 20260113 0 18.68 19.09 18.56 19.03 4009100 18.9552 up up correct
GURE.US Gulf Resources Inc 20260113 0 3.92 4.005 3.83 4 3640 4 up up correct
GWRS.US Global Water Resources Inc 20260113 0 8.61 8.89 8.5446 8.81 43454 8.7611 up up correct
GYRO.US Gyrodyne LLC 20260113 0 9.06 9.06 9.06 9.06 0 9.06
HAFC.US Hanmi Financial Corporation 20260113 0 27.86 28.19 27.62 27.9 178276 27.6219 up up correct
HAIN.US The Hain Celestial Group Inc 20260113 0 1.18 1.21 1.16 1.17 1095980 1.17 down down correct
HALL.US Hallmark Financial Services Inc 20260113 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260113 0 72.4 72.45 71.18 71.67 972500 71.67 down down correct
HAS.US Hasbro Inc 20260113 0 86.49 87.5 85.95 86.87 2367800 86.2752 up up correct
HBAN.US Huntington Bancshares Incorporated 20260113 0 17.94 18 17.48 17.5 28747820 17.5 down down correct
HBANM.US Huntington Bancshares Incorporated 20260113 0 22.49 22.49 22.17 22.37 31700 22.0234 down down correct
HBANP.US Huntington Bancshares Incorporated 20260113 0 17.54 17.6699 17.51 17.52 64328 17.52 down down correct
HBCP.US Home Bancorp Inc 20260113 0 59.69 59.895 58.99 59.38 19046 59.088 down down correct
HBIO.US Harvard Bioscience Inc 20260113 0 0.612 0.645 0.59 0.5916 343238 0.5916 down down correct
HBNC.US Horizon Bancorp Inc 20260113 0 17.17 17.23 16.99 17.03 306968 17.03 down down correct
HBT.US HBT Financial Inc 20260113 0 26.35 26.54 26.27 26.46 19400 26.2538 up up correct
HCAT.US Health Catalyst Inc 20260113 0 2.47 2.5 2.34 2.4 619770 2.4 down down correct
HCKT.US The Hackett Group Inc 20260113 0 20.64 20.64 20.25 20.3 178016 20.3 down down correct
HCM.US HUTCHMED (China) Limited 20260113 0 14.93 15.26 14.83 14.95 51312 14.95 up up correct
HCSG.US Healthcare Services Group Inc 20260113 0 19.44 19.57 19.11 19.28 351263 19.28 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260113 0 0.495 0.499 0.45 0.472 12613 28.32 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260113 0 1.18 1.2446 1.1333 1.2 30709 1.2 up up correct
HDSN.US Hudson Technologies Inc 20260113 0 7.33 7.45 7.28 7.28 185227 7.28 down down correct
HELE.US Helen of Troy Limited 20260113 0 18.73 18.95 18.26 18.67 886304 18.67 down down correct
HEPS.US D 20260113 0 2.82 2.8526 2.75 2.77 127902 2.77 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260113 0 17.4 17.54 17.4 17.54 2244 17.4101 up up correct
HFFG.US HF Foods Group Inc 20260113 0 2.2 2.2499 2.16 2.18 136148 2.18 down down correct
HFWA.US Heritage Financial Corporation 20260113 0 24.17 24.73 23.82 23.85 103149 23.6298 down down correct
HGBL.US Heritage Global Inc 20260113 0 1.42 1.55 1.35 1.45 6795200 1.45 up up correct
HIFS.US Hingham Institution for Savings 20260113 0 280.1 282.09 270.89 274.25 96120 274.25 down down correct
HIHO.US Highway Holdings Limited 20260113 0 1.16 1.225 1.15 1.16 22729 1.16
HIMX.US Himax Technologies Inc 20260113 0 8.31 8.64 8.245 8.53 1336348 8.53 up down incorrect
HITI.US High Tide Inc. Common Shares 20260113 0 2.7 2.73 2.64 2.68 215069 2.68 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260113 0 3.35 3.68 3.3 3.54 21608430 3.54 up down incorrect
HLIT.US Harmonic Inc 20260113 0 10.06 10.39 10.06 10.23 1030745 10.23 up up correct
HLMN.US Hillman Solutions Corp 20260113 0 9.8 9.895 9.66 9.67 1242122 9.67 down down correct
HLNE.US Hamilton Lane Incorporated 20260113 0 151.55 151.55 144.68 146.01 388431 146.01 down down correct
HNNA.US Hennessy Advisors Inc 20260113 0 9.615 9.85 9.61 9.71 11201 9.5655 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260113 0 24.99 24.99 24.99 24.99 0 24.6866
HNRG.US Hallador Energy Company 20260113 0 20.35 21.06 20.0809 20.62 294297 20.62 up up correct
HNST.US The Honest Company Inc 20260113 0 2.58 2.59 2.54 2.55 1222455 2.55 down down correct
HOFT.US Hooker Furniture Corporation 20260113 0 12.01 12.2775 11.92 12.04 18922 12.04 up up correct
HOLX.US Hologic Inc 20260113 0 74.86 74.99 74.84 74.87 1511656 74.87 up up correct
HON.US Honeywell International Inc 20260113 0 209.27 211.21 208.32 210.28 4121200 209.2412 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260113 0 117.4 120.43 116 120.24 20026100 120.24 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20260113 0 0.91 0.944 0.908 0.944 15600 0.944 up down incorrect
HOPE.US Hope Bancorp Inc 20260113 0 11.28 11.345 11.165 11.2 745633 11.0753 down up incorrect
HOTH.US Hoth Therapeutics Inc 20260113 0 1.06 1.08 1.02 1.05 132600 1.05 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20260113 0 0.5699 0.5737 0.5349 0.5714 731787 0.5714 up down incorrect
HPK.US HighPeak Energy Inc 20260113 0 4.42 4.75 4.41 4.68 757943 4.68 up down incorrect
HQI.US HireQuest Inc 20260113 0 10.98 11.4 10.33 10.62 42800 10.5654 down down correct
HQY.US HealthEquity Inc 20260113 0 84.69 85.67 82.74 84.28 1910345 84.28 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260113 0 38.3 38.647 34.68 35.76 1245300 35.76 down down correct
HROW.US Harrow Health Inc 20260113 0 47.77 48.14 45.58 47.19 533900 47.19 down down correct
HRTX.US Heron Therapeutics Inc 20260113 0 1.5 1.5 1.43 1.48 1784612 1.48 down down correct
HRZN.US Horizon Technology Finance Corporation 20260113 0 6.642 6.68 6.6 6.66 752767 6.4439 up up correct
HSDT.US Helius Medical Technologies Inc 20260113 0 3.35 3.6 3.26 3.45 631000 3.45 up up correct
HSIC.US Henry Schein Inc 20260113 0 76.36 76.725 75.58 75.82 1141260 75.82 down down correct
HST.US Host Hotels & Resorts Inc 20260113 0 18.45 18.68 18.32 18.51 6701900 18.51 up up correct
HSTM.US HealthStream Inc 20260113 0 22.52 22.52 21.9 22.03 173669 21.9953 down down correct
HTBK.US Heritage Commerce Corp 20260113 0 12.32 12.455 12.25 12.36 566857 12.2404 up up correct
HTHT.US Huazhu Group Limited 20260113 0 50.08 50.19 48.965 49 1129131 49 down down correct
HTLD.US Heartland Express Inc 20260113 0 10.49 10.505 10.27 10.35 435199 10.35 down down correct
HTOO.US Fusion Fuel Green PLC 20260113 0 4.41 4.64 4.08 4.59 49400 4.59 up up correct
HUBG.US Hub Group Inc 20260113 0 47.63 47.68 46.62 46.78 527100 46.6124 down down correct
HUDI.US Huadi International Group Co. Ltd 20260113 0 1.25 1.25 1.183 1.19 4096 1.19 down down correct
HUIZ.US Huize Holding Limited 20260113 0 2.22 2.29 2.21 2.21 5500 2.21 down down correct
HUMA.US Humacyte Inc 20260113 0 1.13 1.15 1.08 1.11 4608694 1.11 down down correct
HUMAW.US Humacyte Inc 20260113 0 0.11 0.1288 0.11 0.1288 1698 0.1288 up up correct
HURC.US Hurco Companies Inc 20260113 0 17.6774 17.6774 16.78 16.86 28822 16.86 down down correct
HURN.US Huron Consulting Group Inc 20260113 0 183.83 185.41 182.09 183.45 206340 183.45 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260113 0 61.33 62.91 60.01 61.48 3959803 61.48 up up correct
HWBK.US Hawthorn Bancshares Inc 20260113 0 31.77 31.77 31.3249 31.45 4532 31.2482 down down correct
HWC.US Hancock Whitney Corporation 20260113 0 68.12 68.56 66.82 66.94 790500 66.4343 down down correct
HWCPZ.US HWCPZ 20260113 0 23.5 23.5 23.39 23.4 6700 23.0208 down down correct
HWKN.US Hawkins Inc 20260113 0 159.86 160.71 152.16 152.18 121549 151.9794 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260113 0 11.43 11.43 11.39 11.3943 964 11.3943 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260113 0 1.845 1.88 1.748 1.76 41200 1.76 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260113 0 34.01 35.71 32.65 33.84 5102700 33.84 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260113 0 13.18 13.3815 12.28 12.34 633836 12.34 down down correct
IBCP.US Independent Bank Corporation 20260113 0 32.85 32.85 32.39 32.54 96833 33.6019 down up incorrect
IBEX.US IBEX Limited 20260113 0 38.86 39.24 37.89 38.18 70200 38.18 down up incorrect
IBKR.US Interactive Brokers Group Inc 20260113 0 71 71.59 69.97 70.59 3637300 70.5143 down up incorrect
IBOC.US International Bancshares Corporation 20260113 0 68.34 68.695 67.782 68.23 148879 67.542 down up incorrect
IBRX.US ImmunityBio Inc 20260113 0 2.68 2.92 2.62 2.82 32785300 2.82 up up correct
ICCC.US ImmuCell Corporation 20260113 0 6.63 6.75 6.62 6.65 15690 6.65 up down incorrect
ICCM.US Icecure Medical 20260113 0 0.672 0.6967 0.651 0.6578 180437 0.6578 down up incorrect
ICFI.US ICF International Inc 20260113 0 94.2 94.37 92.82 93.05 82833 93.05 down up incorrect
ICHR.US Ichor Holdings Ltd 20260113 0 25.205 27.39 25 26.13 1278896 26.13 up up correct
ICLR.US ICON Public Limited Company 20260113 0 182.14 185.23 180.2 183.29 868209 183.29 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260113 0 2.76 2.77 2.744 2.755 13200 2.755 down down correct
ICUI.US ICU Medical Inc 20260113 0 151.59 151.68 147.15 148.28 331195 148.28 down down correct
IDCC.US InterDigital Inc 20260113 0 310.82 317.17 307.71 314.06 198788 313.36 up up correct
IDN.US Intellicheck Inc 20260113 0 6.5 6.52 6.25 6.33 87758 6.33 down down correct
IDXX.US IDEXX Laboratories Inc 20260113 0 717.91 726.41 707.88 714.04 335996 714.04 down down correct
IDYA.US IDEAYA Biosciences Inc 20260113 0 36.56 36.56 34.82 35.09 759700 35.09 down down correct
IEP.US Icahn Enterprises L.P 20260113 0 7.85 7.89 7.81 7.83 438200 7.3473 down down correct
IESC.US IES Holdings Inc 20260113 0 421.98 435 420.4601 432.19 117776 432.19 up down incorrect
IFBD.US Infobird Co. Ltd 20260113 0 0.96 0.9664 0.9306 0.9306 9937 0.9306 down up incorrect
IFMK.US iFresh Inc 20260113 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
IFRX.US InflaRx N.V 20260113 0 1.02 1.04 0.9966 1 667683 1 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260113 0 23.57 23.76 23.49 23.51 71355 23.4604 down up incorrect
IHRT.US iHeartMedia Inc 20260113 0 3.79 3.925 3.715 3.91 452126 3.91 up up correct
III.US Information Services Group Inc 20260113 0 6.02 6.12 5.94 5.99 225615 5.99 down down correct
IIIV.US i3 Verticals Inc 20260113 0 27.15 27.39 26.64 26.85 254543 26.85 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260113 0 0.97 1.01 0.92 0.9303 139424 0.9303 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260113 0 0.266 0.266 0.266 0.266 0 0.266
IKT.US Inhibikase Therapeutics Inc 20260113 0 1.68 1.7267 1.64 1.68 220431 1.68
ILMN.US Illumina Inc 20260113 0 150 151 142.53 146.99 2298200 146.99 down down correct
ILPT.US Industrial Logistics Properties Trust 20260113 0 5.89 6.09 5.89 6 270858 5.9463 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260113 0 9.72 9.72 9.72 9.72 100 9.72
IMCC.US IM Cannabis Corp 20260113 0 1.38 1.4848 1.37 1.4 12669 1.4 up up correct
IMCR.US Immunocore Holdings plc 20260113 0 32.5 32.9325 31.775 32.3 288386 32.3 down down correct
IMKTA.US Ingles Markets Incorporated 20260113 0 70.6 70.95 69.94 70 93971 70 down down correct
IMMP.US Immutep Limited 20260113 0 3.06 3.155 2.98 3.12 149101 3.12 up up correct
IMMR.US Immersion Corporation 20260113 0 6.51 6.605 6.5 6.56 281105 6.485 up up correct
IMNM.US Immunome Inc 20260113 0 20.42 20.44 19.67 20.14 2665400 20.14 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260113 0 37.75 37.89 37.01 37.01 23896 37.01 down up incorrect
IMRA.US IMARA Inc 20260113 0 17.16 17.2067 16.8939 17.2067 7285 16.6294 up down incorrect
IMRN.US Immuron Limited 20260113 0 1.08 1.22 1.06 1.2 566196 1.2 up down incorrect
IMRX.US Immuneering Corporation 20260113 0 4.23 4.2904 4.04 4.135 2567703 4.135 down up incorrect
IMTE.US Integrated Media Technology Limited 20260113 0 0.558 0.62 0.558 0.608 18800 0.608 up down incorrect
IMTX.US Immatics N.V 20260113 0 9.21 9.45 9.05 9.38 300481 9.38 up down incorrect
IMUX.US Immunic Inc 20260113 0 0.676 0.71 0.652 0.677 1845700 0.677 up up correct
IMVT.US Immunovant Inc 20260113 0 25.76 26.41 25.18 26.18 1570900 26.18 up up correct
IMXI.US International Money Express Inc 20260113 0 15.5 15.53 15.49 15.5 178153 15.5
INAB.US IN8bio Inc. Common Stock 20260113 0 2.21 2.24 2.12 2.17 78511 2.17 down down correct
INBK.US First Internet Bancorp 20260113 0 21 21.24 20.91 21 20139 21
INBKZ.US INBKZ 20260113 0 24.796 24.85 24.796 24.85 1500 24.3429 up up correct
INBX.US Inhibrx Inc 20260113 0 75.68 75.685 70.59 73.28 224300 73.28 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260113 0 0.9784 0.9801 0.903 0.943 54567 0.943 down down correct
INCY.US Incyte Corporation 20260113 0 106.56 107.54 102.675 103.43 2041395 103.43 down down correct
INDB.US Independent Bank Corp 20260113 0 74.4 74.81 73.32 73.49 262900 73.49 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260113 0 3.97 4.13 3.83 4.11 3077500 4.11 up up correct
INDP.US Indaptus Therapeutics Inc 20260113 0 3.09 3.16 2.986 3.05 55300 3.05 down down correct
INGN.US Inogen Inc 20260113 0 6.23 6.4474 6.2 6.22 274468 6.22 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260113 0 12 12 11.8 11.8 10200 11.8 down down correct
INM.US InMed Pharmaceuticals Inc 20260113 0 1.17 1.21 1.15 1.15 71666 1.15 down down correct
INMB.US INmune Bio Inc 20260113 0 1.48 1.52 1.455 1.5 236346 1.5 up up correct
INMD.US InMode Ltd 20260113 0 14.47 14.47 13.99 14.03 590512 14.03 down down correct
INN.US PF 20260113 0 18.61 18.64 18.34 18.63 987 18.2558 up up correct
INNV.US InnovAge Holding Corp 20260113 0 5.56 5.86 5.3343 5.7 94733 5.7 up up correct
INO.US Inovio Pharmaceuticals Inc 20260113 0 1.53 1.62 1.5 1.6 1725200 1.6 up up correct
INOD.US Innodata Inc 20260113 0 61.885 65.025 60.5 62.7 966544 62.7 up up correct
INOV.US Inovalon Holdings Inc 20260113 0 35.12 35.14 35.04 35.14 11200 35.14 up up correct
INSE.US Inspired Entertainment Inc 20260113 0 9.77 9.95 9.44 9.51 111500 9.51 down down correct
INSG.US Inseego Corp 20260113 0 10.87 10.87 10.51 10.62 95500 10.62 down down correct
INSM.US Insmed Incorporated 20260113 0 170 170.45 162.3 163.72 3741600 163.72 down down correct
INTA.US Intapp Inc. Common Stock 20260113 0 42.75 43.15 40.85 41.25 538000 41.25 down down correct
INTC.US Intel Corporation 20260113 0 45.89 48.24 45.215 47.29 168656406 47.29 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260113 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260113 0 30.7 32.19 29.9 31.67 31300 31.67 up up correct
INTU.US Intuit Inc 20260113 0 632.1 637.26 604.39 605.28 2656824 605.28 down down correct
INTZ.US Intrusion Inc 20260113 0 1.34 1.52 1.34 1.5 301092 1.5 up down incorrect
INVA.US Innoviva Inc 20260113 0 19.62 19.62 19 19.51 898501 19.51 down up incorrect
INVE.US Identiv Inc 20260113 0 3.6424 3.6925 3.54 3.54 7159 3.54 down up incorrect
INVZ.US Innoviz Technologies Ltd 20260113 0 1.13 1.14 1.05 1.08 4846726 1.08 down down correct
INVZW.US Innoviz Technologies Ltd 20260113 0 0.028 0.028 0.0232 0.0232 7101 0.0232 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260113 0 0.5101 0.54 0.5094 0.517 600276 0.517 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260113 0 82.24 82.57 78.61 79.48 1885179 79.48 down down correct
IOSP.US Innospec Inc 20260113 0 80.42 80.79 79.405 80.18 126064 80.18 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260113 0 2.41 2.42 2.29 2.35 10660100 2.35 down down correct
IPAR.US Inter Parfums Inc 20260113 0 89.29 89.95 87.65 87.79 234692 87.79 down down correct
IPDN.US Professional Diversity Network Inc 20260113 0 1.12 1.16 1.055 1.13 180420 1.13 up up correct
IPGP.US IPG Photonics Corporation 20260113 0 76.6 78 76.21 76.77 278048 76.77 up down incorrect
IPHA.US Innate Pharma S.A 20260113 0 1.825 1.84 1.8077 1.81 4446 1.81 down up incorrect
IPSC.US Century Therapeutics Inc. 20260113 0 2.04 2.2 1.88 2.15 2135943 2.15 up down incorrect
IPW.US iPower Inc. 20260113 0 6.32 6.32 5.61 5.95 67003 5.95 down down correct
IPWR.US Ideal Power Inc 20260113 0 3.96 3.96 3.53 3.7 103300 3.7 down down correct
IQ.US iQIYI Inc 20260113 0 2.07 2.1 2.02 2.05 8385990 2.05 down down correct
IRDM.US Iridium Communications Inc 20260113 0 19.6 19.975 19.3501 19.58 1864605 19.58 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260113 0 50.65 53 49.82 52.99 42181900 52.99 up up correct
IRIX.US IRIDEX Corporation 20260113 0 1.52 1.52 1.22 1.38 147623 1.38 down down correct
IRMD.US IRadimed Corporation 20260113 0 97.6 99.54 97.3801 99.25 72289 99.0583 up up correct
IROQ.US IF Bancorp Inc 20260113 0 26.6 26.845 26.6 26.75 19898 26.75 up up correct
IRTC.US iRhythm Technologies Inc 20260113 0 167.7 167.7 149.85 155.44 2123653 155.44 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260113 0 4.47 4.71 4.35 4.64 3790872 4.64 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260113 0 0.3 0.3749 0.293 0.3351 2480442 0.3351 up up correct
ISRG.US Intuitive Surgical Inc 20260113 0 571.45 572.59 556.04 561.82 1515795 561.82 down down correct
ISSC.US Innovative Solutions and Support Inc 20260113 0 19.97 19.97 17.9 19.25 590276 19.25 down down correct
ISTR.US Investar Holding Corporation 20260113 0 26.81 27.1 26.6 26.66 38774 26.66 down down correct
ITIC.US Investors Title Company 20260113 0 251.83 253.63 247.3 249.89 7344 249.89 down up incorrect
ITRI.US Itron Inc 20260113 0 97.8 100.18 97.47 99.28 611844 99.28 up up correct
ITRM.US Iterum Therapeutics plc 20260113 0 0.33 0.342 0.316 0.336 443000 0.336 up up correct
ITRN.US Ituran Location and Control Ltd 20260113 0 44.36 45.2499 44.23 44.83 85087 44.83 up up correct
IVA.US Inventiva S.A 20260113 0 5.71 5.77 5.54 5.71 564491 5.71
IZEA.US IZEA Worldwide Inc 20260113 0 4.2 4.355 4.05 4.19 131137 4.19 down down correct
JACK.US Jack in the Box Inc 20260113 0 22.56 22.6952 21.9 22.06 403081 22.06 down down correct
JAGX.US Jaguar Health Inc 20260113 0 0.83 0.835 0.64 0.691 2911700 0.691 down down correct
JAKK.US JAKKS Pacific Inc 20260113 0 18.25 18.75 18.105 18.71 88631 18.499 up up correct
JAMF.US Jamf Holding Corp 20260113 0 13.02 13.03 13.02 13.02 4116819 13.02
JANX.US Janux Therapeutics Inc. Common Stock 20260113 0 14.02 14.062 13.75 13.79 1095500 13.79 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260113 0 163.75 164.27 159.35 162.43 1036300 162.43 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260113 0 206.56 208.125 204.655 205.17 806585 204.7601 down down correct
JBLU.US JetBlue Airways Corporation 20260113 0 4.84 4.98 4.8102 4.84 21768070 4.84
JBSS.US John B. Sanfilippo & Son Inc 20260113 0 71.91 72.285 71.73 72.15 23179 72.15 up up correct
JD.US JD.com Inc 20260113 0 30.388 30.475 29.76 29.88 11961200 29.88 down down correct
JFIN.US Jiayin Group Inc 20260113 0 7.15 7.23 6.88 7 80596 7 down down correct
JFU.US 9F Inc 20260113 0 6.13 7.2 6.13 6.45 20323 6.45 up up correct
JG.US Aurora Mobile Limited 20260113 0 7.7 7.95 7.3568 7.77 13068 7.77 up up correct
JJSF.US J & J Snack Foods Corp 20260113 0 94.72 96.045 94.54 95.69 178245 95.69 up up correct
JKHY.US Jack Henry & Associates Inc 20260113 0 190.39 190.51 187.75 188.45 664900 187.7675 down down correct
JOUT.US Johnson Outdoors Inc 20260113 0 42.365 44.745 42.365 44.49 55067 44.49 up up correct
JPM.US PM 20260113 0 18.55 18.65 18.48 18.52 110249 18.2609 down down correct
JRSH.US Jerash Holdings (US) Inc 20260113 0 3.05 3.1053 3.05 3.1 145723 3.0517 up up correct
JRVR.US James River Group Holdings Ltd 20260113 0 6.59 6.605 6.21 6.27 346268 6.2602 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260113 0 19.53 19.6948 19.53 19.61 7931 19.2234 up up correct
JSPR.US Jasper Therapeutics Inc 20260113 0 1.53 1.6 1.47 1.56 783000 1.56 up up correct
JSPRW.US Jasper Therapeutics Inc 20260113 0 0.0777 0.0777 0.0562 0.0629 5477 0.0629 down down correct
JVA.US Coffee Holding Co. Inc 20260113 0 3.81 3.9272 3.74 3.87 26784 3.7695 up up correct
JWEL.US Jowell Global Ltd 20260113 0 2.14 2.14 2.14 2.14 200 2.14
JYNT.US The Joint Corp 20260113 0 9.82 9.83 9.61 9.79 36431 9.79 down down correct
JZXN.US Jiuzi Holdings Inc 20260113 0 1.81 1.85 1.78 1.79 33018 1.79 down down correct
KALA.US Kala Pharmaceuticals Inc 20260113 0 0.6168 0.6282 0.6051 0.6091 635754 0.6091 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260113 0 126.37 127.6199 124 126.39 145971 125.6483 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20260113 0 16.4 16.4 14.8 14.94 1765144 14.94 down up incorrect
KARO.US Karooooo Ltd 20260113 0 46.49 46.99 45.4 46.01 28798 46.01 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260113 0 0.028 0.029 0.026 0.0261 41236 0.0261 down up incorrect
KBNT.US Kubient Inc 20260113 0 0.0001 0.0001 0.0001 0.0001 2110 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260113 0 12.982 13.12 12.73 12.83 1450000 12.83 down up incorrect
KDP.US Keurig Dr Pepper Inc 20260113 0 27.66 27.97 27.48 27.72 8231100 27.72 up up correct
KE.US Kimball Electronics Inc 20260113 0 29.01 30.06 29.01 29.9 106241 29.9 up up correct
KELYA.US Kelly Services Inc 20260113 0 10.85 10.86 9.705 10.09 1441689 10.0091 down down correct
KELYB.US Kelly Services Inc 20260113 0 11 11.38 9.93 11.25 23000 11.1989 up up correct
KEQU.US Kewaunee Scientific Corporation 20260113 0 37.5 38.01 37.2 37.2 7168 37.2 down down correct
KFFB.US Kentucky First Federal Bancorp 20260113 0 4.32 4.33 4.21 4.21 4282 4.21 down down correct
KFRC.US Kforce Inc 20260113 0 34.37 34.74 33.28 33.42 171200 32.9397 down down correct
KHC.US The Kraft Heinz Company 20260113 0 23.39 23.645 23.37 23.51 8219500 23.1219 up up correct
KIDS.US OrthoPediatrics Corp 20260113 0 20.12 20.34 18.425 18.69 272765 18.69 down down correct
KINS.US Kingstone Companies Inc 20260113 0 17.18 17.2 16.2 16.32 224776 16.2698 down down correct
KLAC.US KLA Corporation 20260113 0 1461 1469.86 1433.2 1441.8199 996600 1439.9489 down up incorrect
KLDO.US Kaleido Biosciences Inc 20260113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260113 0 56.39 56.94 55.01 55.41 870352 55.41 down down correct
KLTR.US Kaltura Inc. Common Stock 20260113 0 1.56 1.563 1.49 1.52 214438 1.52 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260113 0 2.39 2.45 2.27 2.36 189934 2.36 down down correct
KMDA.US Kamada Ltd 20260113 0 8.01 8.01 7.855 7.88 57850 7.88 down down correct
KNDI.US Kandi Technologies Group Inc 20260113 0 0.8486 1 0.8486 0.977 532600 0.977 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260113 0 41.55 42.3856 38.2 38.6 580456 38.6 down up incorrect
KNSL.US Kinsale Capital Group Inc 20260113 0 388.97 390.2 377.32 380.95 219200 380.6948 down up incorrect
KOD.US Kodiak Sciences Inc 20260113 0 27.86 29.19 26.7 28.32 690022 28.32 up up correct
KOPN.US Kopin Corporation 20260113 0 3.06 3.09 2.9502 2.99 3237839 2.99 down down correct
KOSS.US Koss Corporation 20260113 0 4.53 4.62 4.24 4.32 48700 4.32 down down correct
KPLT.US Katapult Holdings Inc 20260113 0 7 7.02 6.7 6.81 47828 6.81 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260113 0 0.0045 0.0046 0.0041 0.0043 13883 0.0043 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260113 0 2.16 2.22 2.119 2.19 23300 2.19 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260113 0 8.19 8.2709 7.57 7.91 282041 7.91 down down correct
KRKR.US 36Kr Holdings Inc 20260113 0 4.38 4.5 4.19 4.5 2302 4.5 up up correct
KRMD.US Repro Med Systems Inc 20260113 0 5.82 5.96 5.68 5.78 101915 5.78 down down correct
KRNT.US Kornit Digital Ltd 20260113 0 15.19 15.285 14.62 14.63 498182 14.63 down down correct
KRNY.US Kearny Financial Corp 20260113 0 7.57 7.68 7.55 7.61 282616 7.5084 up up correct
KROS.US Keros Therapeutics Inc 20260113 0 18.85 19.67 18.5001 19.5 426030 19.5 up up correct
KRT.US Karat Packaging Inc 20260113 0 24.87 25.15 24.71 24.87 58600 24.4345
KRUS.US Kura Sushi USA Inc 20260113 0 69.715 72.69 69.045 72.05 383696 72.05 up up correct
KRYS.US Krystal Biotech Inc 20260113 0 273.92 292.895 266.655 291.93 512347 291.93 up up correct
KTCC.US Key Tronic Corporation 20260113 0 2.77 2.78 2.735 2.76 3615 2.76 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260113 0 118.91 121.57 117.2 119.72 4116075 119.72 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260113 0 0.878 0.905 0.87 0.876 178000 0.876 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260113 0 0.012 0.012 0.011 0.011 12099 0.011 down down correct
KURA.US Kura Oncology Inc 20260113 0 9.02 9.24 8.92 9.21 1119064 9.21 up up correct
KVHI.US KVH Industries Inc 20260113 0 7.55 7.61 7.15 7.26 82281 7.26 down down correct
KXIN.US Kaixin Auto Holdings 20260113 0 8.26 9.58 8.06 8.89 10260 133.35 up up correct
KYMR.US Kymera Therapeutics Inc 20260113 0 72.97 74.94 71.625 74.13 668100 74.13 up up correct
KZIA.US Kazia Therapeutics Limited 20260113 0 6.45 6.66 6.07 6.3 98800 6.3 down down correct
KZR.US Kezar Life Sciences Inc 20260113 0 6.2 6.265 6.14 6.21 26359 6.21 up up correct
LAKE.US Lakeland Industries Inc 20260113 0 9.34 9.43 9.025 9.07 181612 9.07 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260113 0 129.72 130.99 129.22 129.8 294900 129.8 up up correct
LAND.US Gladstone Land Corporation 20260113 0 9.62 9.76 9.555 9.67 665400 9.5841 up down incorrect
LANDM.US Gladstone Land Corporation 20260113 0 25.025 25.03 25.02 25.02 2300 25.02 down up incorrect
LANDO.US Gladstone Land Corporation 20260113 0 19.44 19.49 19.27 19.45 59600 19.2077 up down incorrect
LARAX.US LARAX 20260113 0 8.58 8.58 8.58 8.58 0 8.4469
LARK.US Landmark Bancorp Inc 20260113 0 25.69 25.69 25.23 25.36 6500 25.1662 down down correct
LASR.US nLIGHT Inc 20260113 0 44.825 46.64 41.65 42.72 1307140 42.72 down down correct
LAUR.US Laureate Education Inc 20260113 0 35.57 35.575 35.14 35.3 608039 35.3 down down correct
LBRDA.US Liberty Broadband Corporation 20260113 0 47.69 47.69 45.8158 45.86 113692 45.86 down down correct
LBRDK.US Liberty Broadband Corporation 20260113 0 47.565 47.74 45.98 46.12 1384248 46.12 down down correct
LBRDP.US Liberty Broadband Corporation 20260113 0 24.1 24.212 24.05 24.06 6500 24.06 down down correct
LBTYA.US Liberty Global plc 20260113 0 10.67 10.705 10.31 10.53 2356318 10.53 down down correct
LBTYB.US Liberty Global plc 20260113 0 11 11 10.55 10.69 3000 10.69 down down correct
LBTYK.US Liberty Global plc 20260113 0 10.74 10.745 10.295 10.52 873027 10.52 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260113 0 30.37 30.37 30.17 30.235 47200 30.235 down down correct
LCID.US Lucid Group Inc. Common Stock 20260113 0 11.3 11.36 10.74 10.94 7499800 10.94 down up incorrect
LCNB.US LCNB Corp 20260113 0 16.41 16.47 16.26 16.37 10822 16.158 down up incorrect
LCRDX.US LCRDX 20260113 0 8.59 8.59 8.59 8.59 0 8.4462
LCRUX.US LCRUX 20260113 0 8.59 8.59 8.59 8.59 0 8.4569
LCUT.US Lifetime Brands Inc 20260113 0 4.08 4.08 4.02 4.04 9212 3.9895 down up incorrect
LE.US Lands' End Inc 20260113 0 15.11 15.21 14.85 15.13 101330 15.13 up up correct
LECO.US Lincoln Electric Holdings Inc 20260113 0 251.49 255 251.01 251.14 189555 251.14 down down correct
LEDS.US SemiLEDs Corporation 20260113 0 1.98 1.98 1.895 1.94 15515 1.94 down down correct
LEE.US Lee Enterprises Incorporated 20260113 0 4.828 5.1 4.792 5.05 40306 5.05 up down incorrect
LEGH.US Legacy Housing Corporation 20260113 0 21.63 21.8755 21.41 21.63 45937 21.63
LEGN.US Legend Biotech Corporation 20260113 0 23.75 23.755 22.371 22.57 2294500 22.57 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260113 0 45.78 45.78 45.78 45.78 0 45.78
LESL.US Leslie's Inc 20260113 0 1.67 1.71 1.58 1.69 176737 1.69 up up correct
LEXX.US Lexaria Bioscience Corp 20260113 0 0.747 0.81 0.72 0.809 282200 0.809 up up correct
LEXXW.US Lexaria Bioscience Corp 20260113 0 0.0045 0.0045 0.0009 0.0012 282990 0.0012 down down correct
LFMD.US LifeMD Inc 20260113 0 4.23 4.23 3.95 3.98 1039393 3.98 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260113 0 22.39 22.39 22.275 22.275 2800 22.275 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260113 0 7.5 7.52 7.09 7.25 1405042 7.25 down down correct
LFUS.US Littelfuse Inc 20260113 0 275.4 282.8599 273.585 281.2 120643 280.5951 up up correct
LFVN.US LifeVantage Corporation 20260113 0 6.8 6.84 6.15 6.2 329400 6.14 down down correct
LGHL.US Lion Group Holding Ltd 20260113 0 1.91 1.95 1.86 1.9105 30379 1.9105 up up correct
LGIH.US LGI Homes Inc 20260113 0 52.62 54.2 52.03 53.79 390643 53.79 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260113 0 196.96 199 175.89 188.78 939900 188.78 down down correct
LGO.US Largo Resources Ltd 20260113 0 1.22 1.2689 1.184 1.23 616491 1.23 up up correct
LGVN.US Longeveron Inc 20260113 0 0.56 0.565 0.52 0.548 172700 0.548 down down correct
LI.US Li Auto Inc 20260113 0 16.83 16.87 16.463 16.64 3228288 16.64 down up incorrect
LIDR.US Aeye Inc 20260113 0 2.15 2.17 2.07 2.08 1049630 2.08 down up incorrect
LIDRW.US AEye Inc 20260113 0 0.11 0.11 0.0899 0.09 33909 0.09 down up incorrect
LILA.US Liberty Latin America Ltd 20260113 0 7.11 7.155 6.965 7.09 504196 7.09 down down correct
LILAK.US Liberty Latin America Ltd 20260113 0 7.2 7.25 7.055 7.18 1230642 7.18 down down correct
LINC.US Lincoln Educational Services Corporation 20260113 0 25 25.6 24.86 25.16 274490 25.16 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260113 0 16.81 16.99 16.02 16.96 1108211 16.96 up down incorrect
LINK.US Interlink Electronics Inc 20260113 0 3.79 3.852 3.71 3.71 22200 3.71 down up incorrect
LIQT.US LiqTech International Inc 20260113 0 1.8 1.82 1.72 1.82 13452 1.82 up down incorrect
LITE.US Lumentum Holdings Inc 20260113 0 336.935 364.505 333.34 361.33 3834508 361.33 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260113 0 3.95 3.95 3.61 3.64 556300 3.64 down down correct
LIVE.US Live Ventures Incorporated 20260113 0 20.07 20.18 19.67 20.01 4400 20.01 down down correct
LIVN.US LivaNova PLC 20260113 0 62.69 63.07 61.295 61.33 377514 61.33 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260113 0 3.44 3.55 3.28 3.34 73995 3.34 down down correct
LKFN.US Lakeland Financial Corporation 20260113 0 57.02 57.16 56.49 57.1 136646 56.612 up up correct
LKQ.US LKQ Corporation 20260113 0 33.21 33.77 33.19 33.32 3295100 32.997 up up correct
LMAT.US LeMaitre Vascular Inc 20260113 0 83.9 85.78 82.42 83.34 116472 83.1477 down down correct
LMB.US Limbach Holdings Inc 20260113 0 83.22 85.01 81.51 81.67 97490 81.67 down up incorrect
LMFA.US LM Funding America Inc 20260113 0 0.46 0.506 0.454 0.478 894600 0.478 up down incorrect
LMNR.US Limoneira Company 20260113 0 13.72 13.8 13.54 13.71 44100 13.71 down up incorrect
LNSR.US LENSAR Inc 20260113 0 11.738 11.96 11.585 11.73 19074 11.73 down down correct
LNT.US Alliant Energy Corporation 20260113 0 65.81 66.33 65.24 66.17 2570476 65.6363 up up correct
LNTH.US Lantheus Holdings Inc 20260113 0 67.44 67.44 64.34 65.84 879600 65.84 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260113 0 4.52 4.5582 4.46 4.48 28316 4.48 down down correct
LOB.US Live Oak Bancshares Inc 20260113 0 36.22 36.265 35.635 35.81 164000 35.7806 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260113 0 11.23 11.3 10.95 11.14 199686 11.14 down down correct
LOGC.US LogicBio Therapeutics Inc 20260113 0 7.87 7.95 7.86 7.9 152500 7.9 up up correct
LOGI.US Logitech International S.A 20260113 0 97.61 97.61 95.575 96.79 600342 96.79 down down correct
LOOP.US Loop Industries Inc 20260113 0 1.18 1.2 1.11 1.13 64100 1.13 down down correct
LOPE.US Grand Canyon Education Inc 20260113 0 177.81 178.375 171.87 174.35 340066 174.35 down down correct
LOVE.US The Lovesac Company 20260113 0 16.12 16.125 15.33 15.49 188786 15.49 down down correct
LPCN.US Lipocine Inc 20260113 0 9.05 10.75 8.69 10.47 459854 10.47 up up correct
LPLA.US LPL Financial Holdings Inc 20260113 0 365 366.2 357.06 364.41 686500 364.0605 down down correct
LPRO.US Open Lending Corporation 20260113 0 2.07 2.35 2.02 2.17 2228155 2.17 up up correct
LPSN.US LivePerson Inc 20260113 0 3.86 3.89 3.7 3.8 158819 3.8 down down correct
LPTH.US LightPath Technologies Inc 20260113 0 12.12 12.3 11.59 11.66 1758165 11.66 down down correct
LQDA.US Liquidia Corporation 20260113 0 36.8 39.29 35.28 38.09 2055932 38.09 up up correct
LQDT.US Liquidity Services Inc 20260113 0 31.78 31.85 31.24 31.71 86901 31.71 down down correct
LRCX.US Lam Research Corporation 20260113 0 219.42 220.57 213.39 214.38 12737000 214.1235 down down correct
LRMR.US Larimar Therapeutics Inc 20260113 0 3.23 3.4 3.215 3.33 882815 3.33 up up correct
LSBK.US Lake Shore Bancorp Inc 20260113 0 15.03 15.14 14.8 15.13 9367 15.0411 up up correct
LSCC.US Lattice Semiconductor Corporation 20260113 0 84.12 88.61 84.0846 86.3 1822693 86.3 up up correct
LSTR.US Landstar System Inc 20260113 0 154.86 154.93 151.79 153.54 491596 153.1139 down down correct
LTAFX.US Altst Strgs Fd A 20260113 0 13.94 13.94 13.94 13.94 0 13.94
LTBR.US Lightbridge Corporation 20260113 0 16.77 16.97 16.21 16.35 593600 16.35 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260113 0 12.93 12.93 12.93 12.93 0 12.93
LTCH.US Latch Inc 20260113 0 0.16 0.16 0.15 0.15 1354 0.15 down down correct
LTIFX.US LTIFX 20260113 0 14.15 14.15 14.15 14.15 0 14.15
LTRN.US Lantern Pharma Inc 20260113 0 3.4 3.405 3.2225 3.26 30140 3.26 down up incorrect
LTRX.US Lantronix Inc 20260113 0 6.52 6.56 6.24 6.37 1009796 6.37 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260113 0 1.2 1.2 1.17 1.19 277515 1.19 down down correct
LULU.US Lululemon Athletica Inc 20260113 0 208.9 214.15 208.37 211.9 2417000 211.9 up up correct
LUNA.US Luna Innovations Incorporated 20260113 0 1.145 1.15 1.02 1.1 59707 1.1 down down correct
LUNG.US Pulmonx Corporation 20260113 0 1.99 2 1.92 1.95 297448 1.95 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260113 0 10.55 12.48 10.51 12 693197 12 up up correct
LVO.US LiveOne Inc 20260113 0 4.03 4.045 3.8 3.96 42370 3.96 down down correct
LWAY.US Lifeway Foods Inc 20260113 0 22.655 22.73 22.22 22.575 51511 22.575 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260113 0 4.39 4.75 4.21 4.61 2594511 4.61 up up correct
LX.US LexinFintech Holdings Ltd 20260113 0 3.15 3.18 2.98 3.17 3202367 3.17 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260113 0 0.195 0.21 0.195 0.196 180700 0.196 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260113 0 1.19 1.225 1.1825 1.2 1529921 1.2 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260113 0 23.88 25.12 23.0523 23.71 95332 23.71 down down correct
LYFT.US Lyft Inc 20260113 0 19.67 19.69 18.96 19.25 12571192 19.25 down down correct
LYRA.US Lyra Therapeutics Inc 20260113 0 1.96 2.0585 1.78 1.99 247520 1.99 up up correct
LYTS.US LSI Industries Inc 20260113 0 19.57 19.74 19.3 19.55 97488 19.5058 down down correct
LZ.US LegalZoom.com Inc 20260113 0 10.23 10.23 10 10.08 1850414 10.08 down down correct
MANH.US Manhattan Associates Inc 20260113 0 176.31 176.88 171.02 173.18 451984 173.18 down up incorrect
MAPS.US WM Technology Inc 20260113 0 0.88 0.885 0.8417 0.8539 573944 0.8539 down up incorrect
MAPSW.US WM Technology Inc 20260113 0 0.0095 0.0095 0.0075 0.0077 130498 0.0077 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260113 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260113 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260113 0 322.97 325.47 319.83 322.96 1233300 322.3372 down down correct
MARA.US Marathon Digital Holdings Inc 20260113 0 10.9 11.07 10.61 10.95 43133400 10.95 up up correct
MARK.US Remark Holdings Inc 20260113 0 0.002 0.0021 0.002 0.002 30756 0.002
MARPS.US Marine Petroleum Trust 20260113 0 4.58 4.86 4.37 4.44 106100 4.342 down up incorrect
MASI.US Masimo Corporation 20260113 0 131.39 133.46 129.77 129.83 508998 129.83 down up incorrect
MASS.US 908 Devices Inc 20260113 0 5.53 5.55 5.35 5.37 263453 5.37 down up incorrect
MAT.US Mattel Inc 20260113 0 21.39 21.81 21.36 21.71 2776900 21.71 up up correct
MATW.US Matthews International Corporation 20260113 0 28.01 28.407 27.37 27.4 166348 27.1427 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260113 0 3.08 3.17 3.0446 3.14 28030 3.14 up up correct
MBCN.US Middlefield Banc Corp 20260113 0 34.01 34.22 33.93 33.93 9370 33.7267 down down correct
MBIN.US Merchants Bancorp 20260113 0 34.796 34.92 34.43 34.59 55126 34.5 down down correct
MBINN.US Merchants Bancorp 20260113 0 19.36 19.6 19.36 19.5 7200 19.1396 up up correct
MBIO.US Mustang Bio Inc 20260113 0 1.12 1.13 1.08 1.09 42051 1.09 down down correct
MBOT.US Microbot Medical Inc 20260113 0 2.17 2.175 2.07 2.12 888956 2.12 down down correct
MBRX.US Moleculin Biotech Inc 20260113 0 4.05 4.6 3.9096 4.29 283766 4.29 up up correct
MBUU.US Malibu Boats Inc 20260113 0 32.67 33.15 32.53 32.87 163776 32.87 up up correct
MBWM.US Mercantile Bank Corporation 20260113 0 49.08 49.29 48.25 48.66 58235 48.2946 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260113 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260113 0 26.685 27.05 26.565 26.79 40200 26.563 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260113 0 21.7 22.09 21.6001 21.82 87749 21.82 up up correct
MCHP.US Microchip Technology Incorporated 20260113 0 73.51 75.14 73.41 74.07 5453700 73.6364 up up correct
MCHX.US Marchex Inc 20260113 0 1.744 1.76 1.71 1.75 22652 1.75 up up correct
MCRB.US Seres Therapeutics Inc 20260113 0 15.75 15.97 15.0344 15.97 47900 15.97 up up correct
MCRI.US Monarch Casino & Resort Inc 20260113 0 93.04 94.05 91.835 91.99 66401 91.7028 down down correct
MDB.US MongoDB Inc 20260113 0 417.73 424.23 409.7 411.19 1521500 411.19 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260113 0 511.57 514.36 493.19 493.9 430391 493.9 down down correct
MDIA.US MediaCo Holding Inc 20260113 0 0.6275 0.6498 0.605 0.6315 18517 0.6315 up up correct
MDLZ.US Mondelez International Inc 20260113 0 55.2 56.05 54.81 55.94 9870400 55.94 up up correct
MDRR.US Medalist Diversified REIT Inc 20260113 0 12.417 14.1 12 13.04 25613 13.04 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260113 0 4.15 4.775 4.15 4.775 815 4.775 up up correct
MDWD.US MediWound Ltd 20260113 0 17.4 17.4 16.32 16.5 147521 16.5 down down correct
MDXG.US MiMedx Group Inc 20260113 0 5.99 6 5.86 5.88 872600 5.88 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260113 0 3.45 3.655 3.45 3.61 187600 3.61 up up correct
MEDP.US Medpace Holdings Inc 20260113 0 601.71 619.3 598.065 608.43 264983 608.43 up up correct
MELI.US MercadoLibre Inc 20260113 0 2127.21 2130.15 2030.91 2073.57 690139 2073.57 down down correct
MEOH.US Methanex Corporation 20260113 0 47.85 47.93 47.01 47.19 548550 47.19 down down correct
MERC.US Mercer International Inc 20260113 0 2.54 2.67 2.53 2.59 668818 2.59 up up correct
MESO.US Mesoblast Limited 20260113 0 18.46 18.46 17.38 17.76 417404 17.76 down down correct
METC.US Ramaco Resources Inc 20260113 0 22.28 22.3794 20.2702 20.34 2639631 20.34 down down correct
MFH.US Mercurity Fintech Holding Inc 20260113 0 4.83 5.19 4.65 5.09 175690 5.09 up down incorrect
MFIN.US Medallion Financial Corp 20260113 0 10.15 10.22 9.995 10.12 43435 10.12 down up incorrect
MGEE.US MGE Energy Inc 20260113 0 78.64 79.14 77.95 78.98 86981 78.5245 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20260113 0 27.67 27.9 27.4201 27.54 11156 27.54 down down correct
MGNI.US Magnite Inc 20260113 0 16.32 16.73 16.03 16.09 1297900 16.09 down down correct
MGNX.US MacroGenics Inc 20260113 0 1.8 1.85 1.73 1.75 993691 1.75 down down correct
MGPI.US MGP Ingredients Inc 20260113 0 24.96 25.325 24.53 24.55 302392 24.3879 down down correct
MGRC.US McGrath RentCorp 20260113 0 110.13 110.2699 109.0079 109.45 73697 108.9729 down down correct
MGTX.US MeiraGTx Holdings plc 20260113 0 7.24 7.4189 7.0611 7.38 255884 7.38 up up correct
MIDD.US The Middleby Corporation 20260113 0 155.34 157.6775 153.93 155 687846 155 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260113 0 4.45 4.705 4.242 4.48 343638 4.48 up up correct
MIND.US MIND Technology Inc 20260113 0 10.85 10.9252 10.335 10.79 146153 10.79 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260113 0 90.34 91.8 88.38 90.44 749354 90.44 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260113 0 1.98 2.01 1.911 1.93 3515100 1.93 down down correct
MITK.US Mitek Systems Inc 20260113 0 10.64 10.65 10.44 10.46 268800 10.46 down down correct
MKSI.US MKS Instruments Inc 20260113 0 187.85 193.39 185 193.28 1134400 193.0936 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260113 0 15.28 15.68 15.28 15.53 9600 15.53 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260113 0 170 171.89 167.475 170.37 805878 169.6224 up down incorrect
MLAB.US Mesa Laboratories Inc 20260113 0 84 85.63 83.05 84.36 82625 84.2188 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260113 0 10.42 10.435 10.42 10.42 93761 10.42
MLACU.US Malacca Straits Acquisition Company Limited 20260113 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260113 0 6.7 6.73 6.58 6.59 1161117 6.59 down down correct
MLKN.US MillerKnoll Inc 20260113 0 19.45 19.53 19.07 19.15 404090 18.9776 down down correct
MMLP.US Martin Midstream Partners L.P 20260113 0 2.93 3.02 2.9201 3.02 6139 3.0145 up up correct
MMSI.US Merit Medical Systems Inc 20260113 0 83.81 83.83 80.88 81.08 849484 81.08 down down correct
MMYT.US MakeMyTrip Limited 20260113 0 78.06 79.62 77.99 79.24 664727 79.24 up up correct
MNDO.US MIND C.T.I. Ltd 20260113 0 1.28 1.28 1.23 1.23 11031 1.23 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260113 0 146.33 147.39 137.08 139.22 2081700 139.22 down down correct
MNKD.US MannKind Corporation 20260113 0 5.8 5.8 5.63 5.64 2905800 5.64 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20260113 0 13.92 15.2 13.8311 14.87 3222716 14.87 up down incorrect
MNOV.US MediciNova Inc 20260113 0 1.5202 1.5202 1.44 1.45 97135 1.45 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260113 0 65.03 67.38 59.69 67.04 230900 67.04 up down incorrect
MNRO.US Monro Inc 20260113 0 20.87 20.965 20.675 20.79 385300 20.5333 down down correct
MNSB.US MainStreet Bancshares Inc 20260113 0 20.09 20.29 19.83 20.05 35523 19.9623 down down correct
MNSBP.US MainStreet Bancshares Inc 20260113 0 25.045 25.2 25.045 25.177 1400 24.7084 up up correct
MNST.US Monster Beverage Corporation 20260113 0 77.48 78.805 77.28 78.43 6694836 78.43 up up correct
MNTK.US Montauk Renewables Inc 20260113 0 1.52 1.52 1.44 1.44 112421 1.44 down down correct
MNTS.US Momentus Inc 20260113 0 10 10.18 8.37 9.5 1561400 9.5 down down correct
MNTSW.US Momentus Inc 20260113 0 0.0199 0.02 0.016 0.0166 527796 0.0166 down down correct
MOFG.US MidWestOne Financial Group Inc 20260113 0 39.82 40.4 39.65 40.1 178506 39.8698 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260113 0 4.15 4.28 4.13 4.13 3913 4.13 down down correct
MOMO.US Momo Inc 20260113 0 6.93 7.04 6.89 6.97 651215 6.97 up up correct
MORN.US Morningstar Inc 20260113 0 217.81 220.25 209.03 215.97 881555 215.97 down down correct
MOTS.US Motus GI Holdings Inc 20260113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260113 0 7.08 7.13 6.8164 7.05 20643 7.05 down down correct
MPAA.US Motorcar Parts of America Inc 20260113 0 13.3 13.38 13.0949 13.17 79099 13.17 down down correct
MPB.US Mid Penn Bancorp Inc 20260113 0 31.47 31.54 31.185 31.32 57084 31.1205 down down correct
MPWR.US Monolithic Power Systems Inc 20260113 0 976.54 1004.74 970.735 983.28 342180 983.28 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260113 0 4.66 4.67 4.505 4.52 3557000 4.52 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260113 0 0.64 0.64 0.6 0.6 22500 0.6 down down correct
MRAM.US Everspin Technologies Inc 20260113 0 11.47 12.81 11.43 12.15 633764 12.15 up up correct
MRBK.US Meridian Corporation 20260113 0 17.64 17.795 17.5 17.7 86678 17.5803 up up correct
MRCC.US Monroe Capital Corporation 20260113 0 6.53 6.64 6.4221 6.55 75343 6.55 up up correct
MRCY.US Mercury Systems Inc 20260113 0 98 99.375 97.02 99.14 834063 99.14 up down incorrect
MREO.US Mereo BioPharma Group plc 20260113 0 0.5463 0.6865 0.51 0.66 38797441 0.66 up down incorrect
MRKR.US Marker Therapeutics Inc 20260113 0 1.8 1.82 1.69 1.71 521909 1.71 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260113 0 1.88 1.915 1.765 1.8 48174 1.8 down down correct
MRNA.US Moderna Inc 20260113 0 34.38 39.71 34.05 39.6 24707700 39.6 up up correct
MRTN.US Marten Transport Ltd 20260113 0 12.58 12.725 12.43 12.47 1154625 12.47 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260113 0 3.99 4.105 3.81 4.02 1424528 4.02 up up correct
MRVL.US Marvell Technology Inc 20260113 0 83.51 84.06 82.75 83.05 9133496 83.05 down down correct
MS.US PO 20260113 0 17.74 17.8515 17.7 17.79 76675 17.79 up up correct
MSBI.US Midland States Bancorp Inc 20260113 0 22 22.21 21.88 21.92 139522 21.6175 down down correct
MSEX.US Middlesex Water Company 20260113 0 52.68 53.01 51.925 52.56 86425 52.2184 down down correct
MSFT.US Microsoft Corporation 20260113 0 474.675 475.7799 465.95 470.67 28545801 469.5982 down up incorrect
MSGM.US Motorsport Games Inc 20260113 0 3.62 3.663 3.3 3.32 65300 3.32 down up incorrect
MSTR.US MicroStrategy Incorporated 20260113 0 164.45 173.76 159.93 172.99 27656200 172.99 up up correct
MTC.US Mmtec Inc 20260113 0 2.8 2.88 2.54 2.82 90500 2.82 up down incorrect
MTCH.US Match Group Inc 20260113 0 32.09 32.2 31.58 31.68 3088300 31.68 down up incorrect
MTEX.US Mannatech Incorporated 20260113 0 7.57 7.76 7.3 7.59 8497 7.59 up up correct
MTLS.US Materialise NV 20260113 0 5.71 5.8 5.68 5.73 112603 5.73 up up correct
MTRX.US Matrix Service Company 20260113 0 12.71 13.08 12.71 13.07 211481 13.07 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260113 0 198.71 213.86 198.71 213.52 3442470 213.52 up up correct
MU.US Micron Technology Inc 20260113 0 346.27 351.23 335.22 338.13 23881300 338.13 down down correct
MVBF.US MVB Financial Corp 20260113 0 26.14 26.3 25.72 26.14 62648 25.9817
MVIS.US MicroVision Inc 20260113 0 0.96 0.97 0.93 0.95 2090100 0.95 down down correct
MVST.US Microvast Holdings Inc 20260113 0 3.39 3.43 3.25 3.28 3322372 3.28 down up incorrect
MVSTW.US Microvast Holdings Inc 20260113 0 0.1398 0.1398 0.1132 0.1144 102210 0.1144 down up incorrect
MXCT.US MaxCyte Inc. 20260113 0 1.37 1.3927 1.3 1.31 586665 1.31 down up incorrect
MYFW.US First Western Financial Inc 20260113 0 27.9999 27.9999 25.36 26.58 11800 26.58 down up incorrect
MYGN.US Myriad Genetics Inc 20260113 0 6.6 6.7 6.115 6.2 947972 6.2 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260113 0 1.17 1.2 1.1 1.12 364443 1.12 down down correct
MYPS.US Playstudios Inc 20260113 0 0.601 0.628 0.5952 0.6 190114 0.6 down down correct
MYPSW.US MYPSW 20260113 0 0.006 0.006 0.006 0.006 29900 0.006
MYRG.US MYR Group Inc 20260113 0 227.95 238.36 227.25 233.69 223600 233.69 up down incorrect
MYSZ.US My Size Inc 20260113 0 1.2 1.22 1.05 1.09 3086900 1.09 down up incorrect
NAII.US Natural Alternatives International Inc 20260113 0 4.82 4.96 4.5301 4.54 28065 4.54 down down correct
NATH.US Nathan's Famous Inc 20260113 0 92.51 92.94 91.1 92.31 18714 91.8519 down down correct
NATR.US Nature's Sunshine Products Inc 20260113 0 22.39 22.51 22.22 22.41 58800 22.41 up up correct
NAUT.US Nautilus Biotechnology Inc 20260113 0 2.01 2.03 1.8909 1.96 301951 1.96 down down correct
NAVI.US Navient Corporation 20260113 0 12.41 12.41 12.05 12.07 617978 11.8444 down down correct
NBIX.US Neurocrine Biosciences Inc 20260113 0 133.2 133.78 131.33 132.26 1161230 132.26 down down correct
NBN.US Northeast Bank 20260113 0 108.58 109.13 106.81 108.48 69249 108.471 down down correct
NBST.US Newbury Street Acquisition Corporation 20260113 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260113 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260113 0 42.53 42.59 41.97 42.13 104144 41.7651 down down correct
NBTX.US Nanobiotix S.A 20260113 0 20.23 21.45 20.18 21.38 51237 21.38 up up correct
NCMI.US National CineMedia Inc 20260113 0 3.81 3.83 3.68 3.81 186028 3.7778
NCNA.US NuCana plc 20260113 0 3.25 3.81 3.25 3.53 463300 3.53 up up correct
NCNO.US nCino Inc 20260113 0 25.48 25.59 24.96 25.12 1875900 25.12 down down correct
NCSM.US NCS Multistage Holdings Inc 20260113 0 39.29 39.79 38.1 38.87 12140 38.87 down down correct
NCTY.US The9 Limited 20260113 0 6.96 7.07 6.71 6.9 31900 6.9 down down correct
NDAQ.US Nasdaq Inc 20260113 0 99.51 99.695 97.9 98.89 3094978 98.89 down down correct
NDLS.US Noodles & Company 20260113 0 0.86 0.8616 0.8 0.801 36916 6.408 down down correct
NDRA.US ENDRA Life Sciences Inc 20260113 0 4.52 4.69 4.369 4.69 10000 4.69 up up correct
NDSN.US Nordson Corporation 20260113 0 262.4 264.88 261.52 264.8 374506 264.8 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260113 0 22.99 23.265 22.54 22.83 42162 22.83 down down correct
NEGG.US Newegg Commerce Inc 20260113 0 50.29 54.81 50 53.98 131600 53.98 up up correct
NEO.US NeoGenomics Inc 20260113 0 12.55 13.25 12.49 12.93 2649300 12.93 up up correct
NEOG.US Neogen Corporation 20260113 0 9.4 9.4 9.0702 9.19 2763224 9.19 down down correct
NEON.US Neonode Inc 20260113 0 1.92 1.93 1.86 1.88 117900 1.88 down down correct
NEPH.US Nephros Inc 20260113 0 4.62 4.7279 4.34 4.42 42120 4.42 down down correct
NERV.US Minerva Neurosciences Inc 20260113 0 4.31 4.31 4.081 4.27 16900 4.27 down down correct
NESR.US National Energy Services Reunited Corp 20260113 0 17.98 18 17.24 17.77 1462400 17.77 down down correct
NEWT.US Newtek Business Services Corp 20260113 0 13.8 14.13 13.8 14 340617 14 up up correct
NEXI.US NexImmune Inc 20260113 0 0.0001 0.0001 0.0001 0.0001 1200 0.0001
NEXT.US NextDecade Corporation 20260113 0 4.82 5.3151 4.81 5.25 4128485 5.25 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260113 0 11.56 11.565 11.43 11.5 137506 11.39 down down correct
NFE.US New Fortress Energy Inc 20260113 0 1.25 1.31 1.22 1.26 4962466 1.26 up up correct
NFLX.US Netflix Inc 20260113 0 89.44 91.15 89.07 90.32 45221102 90.32 up up correct
NHTC.US Natural Health Trends Corp 20260113 0 3.53 3.72 3.46 3.52 24900 3.4259 down up incorrect
NICE.US NICE Ltd 20260113 0 116.94 118.37 115.08 116.07 1187646 116.07 down up incorrect
NICHX.US NICHX 20260113 0 26.28 26.28 26.28 26.28 0 26.28
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260113 0 1.192 1.25 1.11 1.11 13773 1.11 down down correct
NIU.US Niu Technologies 20260113 0 3.27 3.275 3.12 3.18 329994 3.18 down down correct
NKSH.US National Bankshares Inc 20260113 0 33.83 33.8719 33.41 33.63 7704 33.63 down down correct
NKTR.US Nektar Therapeutics 20260113 0 38.7 38.7 35.74 36.58 1227084 36.58 down up incorrect
NKTX.US Nkarta Inc 20260113 0 2.17 2.18 2.05 2.05 790648 2.05 down up incorrect
NMFC.US New Mountain Finance Corporation 20260113 0 9.15 9.17 9.055 9.07 607815 9.07 down down correct
NMIH.US NMI Holdings Inc 20260113 0 39.41 39.41 36.38 36.39 631283 36.39 down down correct
NMRD.US Nemaura Medical Inc 20260113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260113 0 17.36 17.5 16.91 17 594976 16.9632 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260113 0 0.9 0.9286 0.89 0.893 332812 0.893 down down correct
NNAVW.US NextNav Inc. Warrant 20260113 0 5.3101 5.68 5.3 5.5502 30828 5.5502 up up correct
NNBR.US NN Inc 20260113 0 1.45 1.5 1.37 1.47 475324 1.47 up up correct
NNDM.US Nano Dimension Ltd 20260113 0 1.71 1.74 1.67 1.73 2310900 1.73 up up correct
NNOX.US Nano 20260113 0 3.01 3.055 2.885 3.04 776205 3.04 up up correct
NODK.US NI Holdings Inc 20260113 0 13.6772 13.6772 13.3 13.3 6490 13.3 down down correct
NOTV.US Inotiv Inc 20260113 0 0.6 0.61 0.563 0.5981 457131 0.5981 down down correct
NOVT.US Novanta Inc 20260113 0 128.83 132.99 128.83 131.47 286414 131.47 up up correct
NPCE.US NeuroPace Inc 20260113 0 17.75 17.896 15.74 16.13 467211 16.13 down up incorrect
NRC.US National Research Corporation 20260113 0 20.51 21 20.24 20.88 55140 20.88 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260113 0 13.15 13.31 12.95 13.07 763447 13.07 down down correct
NRIM.US Northrim BanCorp Inc 20260113 0 28.11 28.2532 27.44 27.73 117409 27.5476 down down correct
NRIX.US Nurix Therapeutics Inc 20260113 0 18.38 19.09 18 18.93 1792100 18.93 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260113 0 2.23 2.24 2.11 2.13 494456 2.13 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20260113 0 0.0683 0.0683 0.0606 0.0606 10162 0.0606 down up incorrect
NSIT.US Insight Enterprises Inc 20260113 0 85.56 86.24 84.13 84.24 285549 84.24 down down correct
NSPR.US InspireMD Inc 20260113 0 1.67 1.69 1.51 1.58 29400 1.58 down down correct
NSSC.US Napco Security Technologies Inc 20260113 0 42.68 43.19 39.43 39.49 473700 39.3508 down down correct
NSYS.US Nortech Systems Incorporated 20260113 0 7.66 8 7.66 7.91 1700 7.91 up up correct
NTAP.US NetApp Inc 20260113 0 109.48 110.42 107.06 107.28 2274950 107.28 down down correct
NTCT.US NetScout Systems Inc 20260113 0 27.55 27.89 27.32 27.58 493326 27.58 up up correct
NTES.US NetEase Inc 20260113 0 143.72 144.2 142.4 142.91 386400 142.91 down down correct
NTGR.US NETGEAR Inc 20260113 0 23.33 23.535 22.79 22.96 418063 22.96 down down correct
NTIC.US Northern Technologies International Corporation 20260113 0 9.231 9.375 8.91 8.96 21918 8.9502 down down correct
NTLA.US Intellia Therapeutics Inc 20260113 0 11.61 12.2938 11.195 11.74 7926009 11.74 up up correct
NTNX.US Nutanix Inc 20260113 0 53.15 53.69 52.425 52.61 3170485 52.61 down down correct
NTRA.US Natera Inc 20260113 0 236.84 239.43 230.96 237.89 1144017 237.89 up up correct
NTRB.US Nutriband Inc. Common Stock 20260113 0 4.2 4.345 4.17 4.24 18415 4.24 up up correct
NTRBW.US Nutriband Inc. Warrant 20260113 0 1.65 1.65 1.65 1.65 2900 1.65
NTRS.US Northern Trust Corporation 20260113 0 146.17 146.57 144.54 145.25 927300 144.4402 down down correct
NTRSO.US Northern Trust Corporation 20260113 0 19.69 19.74 19.57 19.7 35900 19.4028 up up correct
NTWK.US NetSol Technologies Inc 20260113 0 3.08 3.08 2.95 2.97 14443 2.97 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260113 0 98.41 102.01 98.35 101.17 576391 101.17 up up correct
NUWE.US Nuwellis Inc 20260113 0 2.01 2.04 1.95 1.97 20100 1.97 down down correct
NVAX.US Novavax Inc 20260113 0 7.85 8.81 7.84 8.67 11161800 8.67 up up correct
NVCR.US NovoCure Limited 20260113 0 13.86 13.98 13.275 13.65 1325032 13.65 down down correct
NVDA.US NVIDIA Corporation 20260113 0 184.995 188.1099 183.4 185.81 160128891 185.7999 up up correct
NVEC.US NVE Corporation 20260113 0 64.49 65.45 63.55 63.71 40600 62.766 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260113 0 405 408.59 401.195 404.65 255502 404.65 down down correct
NVNO.US enVVeno Medical Corp 20260113 0 0.332 0.355 0.332 0.334 7271 11.69 up up correct
NVOS.US Novo Integrated Sciences Inc 20260113 0 0.0031 0.0031 0.0031 0.0031 266 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260113 0 10.83 11 9.3 9.455 32390000 9.455 down down correct
NVVE.US Nuvve Holding Corp 20260113 0 3.6 4.39 3.6 3.72 2143134 3.72 up up correct
NVVEW.US Nuvve Holding Corp 20260113 0 0.0152 0.018 0.0152 0.0179 67455 0.0179 up up correct
NWBI.US Northwest Bancshares Inc 20260113 0 12.14 12.15 11.96 11.98 882403 11.8017 down down correct
NWE.US NorthWestern Corporation 20260113 0 66.01 66.99 65.72 66.38 310132 65.7187 up up correct
NWFL.US Norwood Financial Corp 20260113 0 28.08 28.36 27.73 27.99 33569 27.6725 down up incorrect
NWL.US Newell Brands Inc 20260113 0 4.18 4.27 4.17 4.24 5123300 4.1758 up down incorrect
NWPX.US Northwest Pipe Company 20260113 0 68.3 69 67.1 67.29 74003 67.29 down down correct
NWS.US News Corporation 20260113 0 30.5 30.65 30.23 30.61 770960 30.4975 up up correct
NWSA.US News Corporation 20260113 0 26.47 26.66 26.24 26.63 2319600 26.5192 up up correct
NXPI.US NXP Semiconductors N.V 20260113 0 238.33 240.31 237.2 239.09 1748900 239.09 up down incorrect
NXST.US Nexstar Media Group Inc 20260113 0 210.87 211.67 204.065 206.32 177823 204.6889 down up incorrect
NXTC.US NextCure Inc 20260113 0 13.41 13.41 12.87 13.36 5400 13.36 down up incorrect
NXTP.US Nextplay Technologies Inc 20260113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260113 0 5.23 5.39 5.2103 5.23 44682 5.23
OBLG.US Oblong Inc 20260113 0 2.19 2.25 2.11 2.16 14603 2.16 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260113 0 28.69 29.19 28.69 28.98 27100 28.8219 up up correct
OCC.US Optical Cable Corporation 20260113 0 4.2 4.6 4.1 4.44 60100 4.44 up down incorrect
OCCI.US OFS Credit Company Inc 20260113 0 5.02 5.02 4.92 4.96 329800 4.7156 down up incorrect
OCCIO.US OFS Credit Company Inc 20260113 0 25.03 25.124 25 25.08 5300 24.8245 up down incorrect
OCFC.US OceanFirst Financial Corp 20260113 0 18.01 18.01 17.75 17.78 554782 17.5903 down down correct
OCG.US Oriental Culture Holding LTD 20260113 0 0.016 0.016 0.011 0.011 2217240 2.3528 down down correct
OCGN.US Ocugen Inc 20260113 0 1.8 1.95 1.66 1.91 15597900 1.91 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260113 0 12.79 12.825 12.58 12.6 568694 12.6 down down correct
OCUL.US Ocular Therapeutix Inc 20260113 0 10.55 10.6 10.08 10.43 4002579 10.43 down down correct
ODFL.US Old Dominion Freight Line Inc 20260113 0 173.12 173.63 170.73 171.65 1394100 171.4106 down up incorrect
OESX.US Orion Energy Systems Inc 20260113 0 14.8 17.32 14.8 16.66 68285 16.66 up up correct
OFIX.US Orthofix Medical Inc 20260113 0 15.26 15.28 14.745 14.81 187589 14.81 down down correct
OFLX.US Omega Flex Inc 20260113 0 32 32.88 31.8 31.94 29400 31.94 down down correct
OFS.US OFS Capital Corporation 20260113 0 4.85 4.94 4.8302 4.87 29248 4.87 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260113 0 24.05 24.05 24.05 24.05 0 23.741
OGI.US OrganiGram Holdings Inc 20260113 0 1.71 1.719 1.675 1.69 727800 1.69 down down correct
OKTA.US Okta Inc 20260113 0 94 97.23 93.33 94.07 4360121 94.07 up up correct
OLB.US The OLB Group Inc 20260113 0 0.6 0.6 0.57 0.5701 16425 0.5701 down down correct
OLED.US Universal Display Corporation 20260113 0 125.9 126.8499 123.61 124.29 316878 124.29 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260113 0 119.43 119.985 116.53 117.8 621922 117.8 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260113 0 28.23 28.513 26.93 27.89 1042700 27.89 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260113 0 1.63 1.665 1.6 1.65 934626 1.65 up up correct
OM.US Outset Medical Inc 20260113 0 5.6 6.09 5.07 5.12 1261300 5.12 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260113 0 110.59 111.075 107.75 107.93 56338 107.93 down down correct
OMCL.US Omnicell Inc 20260113 0 51.76 55 50.37 51.39 301906 51.39 down down correct
OMER.US Omeros Corporation 20260113 0 12.52 12.64 12.11 12.62 2176383 12.62 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260113 0 2.16 2.19 2.075 2.12 328934 2.12 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260113 0 0.1061 0.1061 0.0901 0.0981 26517 0.0981 down down correct
ON.US ON Semiconductor Corporation 20260113 0 58.8 60.48 58.6 59.41 6161478 59.41 up up correct
ONB.US Old National Bancorp 20260113 0 22.83 23.06 22.53 22.58 2104900 22.4409 down down correct
ONCY.US Oncolytics Biotech Inc 20260113 0 1 1.03 0.97 1 948761 1
ONDS.US Ondas Holdings Inc 20260113 0 13.5 14.5 12.96 13.89 130778300 13.89 up up correct
ONEW.US OneWater Marine Inc 20260113 0 13.15 13.48 12.95 13.2 185589 13.2 up up correct
OPBK.US OP Bancorp 20260113 0 14.235 14.3162 14.08 14.13 27696 14.0128 down down correct
OPCH.US Option Care Health Inc 20260113 0 35.25 35.47 34.265 34.75 5366476 34.75 down down correct
OPEN.US Opendoor Technologies Inc 20260113 0 7.06 7.08 6.75 6.77 61760400 6.77 down down correct
OPGN.US OpGen Inc 20260113 0 15.61 18.7 15.61 18.7 654 18.7 up up correct
OPHC.US OptimumBank Holdings Inc 20260113 0 4.38 4.38 4.25 4.32 27500 4.32 down down correct
OPK.US OPKO Health Inc 20260113 0 1.32 1.34 1.31 1.34 4237705 1.34 up up correct
OPRA.US Opera Limited 20260113 0 13.55 13.6799 13.18 13.47 813869 13.47 down down correct
OPRT.US Oportun Financial Corporation 20260113 0 5.23 5.23 5.04 5.06 374839 5.06 down down correct
OPRX.US OptimizeRx Corporation 20260113 0 14.13 14.13 12.51 12.63 219300 12.63 down down correct
ORGN.US Origin Materials Inc 20260113 0 0.2156 0.2156 0.1926 0.199 1477701 0.199 down down correct
ORGNW.US Origin Materials Inc Warrant 20260113 0 0.0037 0.004 0.0037 0.0037 64274 0.0037
ORGO.US Organogenesis Holdings Inc 20260113 0 4.21 4.21 4.005 4.08 625283 4.08 down down correct
ORGS.US Orgenesis Inc 20260113 0 0.15 0.15 0.15 0.15 0 0.15
ORIC.US ORIC Pharmaceuticals Inc 20260113 0 9.07 10.385 8.91 10.14 3116793 10.14 up up correct
ORLY.US O'Reilly Automotive Inc 20260113 0 95.15 95.54 94.02 94.63 4966400 94.63 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260113 0 3.47 3.67 3.32 3.39 532620 3.1603 down down correct
ORRF.US Orrstown Financial Services Inc 20260113 0 35.77 36.215 35.52 35.89 194667 35.616 up up correct
OSBC.US Old Second Bancorp Inc 20260113 0 19.74 20.13 19.48 19.87 602462 19.8004 up down incorrect
OSIS.US OSI Systems Inc 20260113 0 270.27 278.1245 270.27 274.68 170655 274.68 up down incorrect
OSPN.US OneSpan Inc 20260113 0 13.06 13.075 12.67 12.91 418711 12.753 down up incorrect
OSS.US One Stop Systems Inc 20260113 0 11.97 12.75 10.75 11.3 8273379 11.3 down up incorrect
OSUR.US OraSure Technologies Inc 20260113 0 2.69 2.69 2.545 2.6 455004 2.6 down down correct
OSW.US OneSpaWorld Holdings Limited 20260113 0 21.16 21.2 20.66 21.01 568031 20.96 down down correct
OTEX.US Open Text Corporation 20260113 0 33.59 33.69 32.98 33.09 765600 32.7374 down up incorrect
OTLK.US Outlook Therapeutics Inc 20260113 0 0.5756 0.5771 0.5455 0.5614 3317302 0.5614 down up incorrect
OTLY.US Oatly Group AB 20260113 0 11.43 11.6 11.07 11.26 77376 11.26 down down correct
OTTR.US Otter Tail Corporation 20260113 0 85.16 86.1 84.625 85.24 146895 84.6736 up up correct
OVBC.US Ohio Valley Banc Corp 20260113 0 40.26 40.26 39.41 39.41 4516 39.1913 down down correct
OVID.US Ovid Therapeutics Inc 20260113 0 1.61 1.65 1.57 1.65 1068615 1.65 up up correct
OVLY.US Oak Valley Bancorp 20260113 0 30.605 30.72 30.21 30.21 5296 29.8554 down down correct
OWSCX.US OWSCX 20260113 0 19.24 19.24 19.24 19.24 0 19.24
OXBR.US Oxbridge Re Holdings Limited 20260113 0 1.29 1.33 1.29 1.3105 2883 1.3105 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260113 0 0.17 0.17 0.12 0.17 4951 0.17
OXLC.US Oxford Lane Capital Corp 20260113 0 14.86 14.9 14.69 14.76 1529000 13.8268 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260113 0 24.25 24.25 24.248 24.25 1700 23.8316
OXLCP.US Oxford Lane Capital Corp 20260113 0 24.69 24.69 24.65 24.66 2500 24.401 down down correct
OXSQ.US Oxford Square Capital Corp 20260113 0 1.85 1.865 1.8246 1.85 1470506 1.7837
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260113 0 24.28 24.28 24.12 24.12 1100 23.7783 down up incorrect
OZK.US Bank OZK 20260113 0 47.76 47.83 46.37 46.51 1597092 46.51 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260113 0 16.65 16.72 16.56 16.62 29000 16.3332 down down correct
PAA.US Plains All American Pipeline L.P 20260113 0 18.9 19.08 18.78 19 3152600 18.5971 up up correct
PAAS.US Pan American Silver Corp 20260113 0 56.28 57.19 55.64 55.93 5871400 55.7835 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260113 0 2.03 2.18 2.03 2.13 9399128 2.13 up down incorrect
PAGP.US Plains GP Holdings L.P 20260113 0 20.11 20.25 20.01 20.17 1876222 19.7655 up up correct
PAHC.US Phibro Animal Health Corporation 20260113 0 39.83 40.54 39.44 40.46 159243 40.3671 up up correct
PALI.US Palisade Bio Inc 20260113 0 1.89 1.91 1.82 1.89 2619400 1.89
PANL.US Pangaea Logistics Solutions Ltd 20260113 0 6.86 7 6.79 6.8 202039 6.7633 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260113 0 188 193.2 187.99 190.85 5419617 190.85 up up correct
PASG.US Passage Bio Inc 20260113 0 18 18.01 13.33 14.27 101000 14.27 down down correct
PATK.US Patrick Industries Inc 20260113 0 117.76 120.18 117.07 119.34 272300 118.9301 up up correct
PAVM.US PAVmed Inc 20260113 0 8.71 8.81 7.8047 8.29 34264 8.29 down down correct
PAX.US Patria Investments Limited 20260113 0 17.22 17.39 17.105 17.26 443200 17.0751 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260113 0 5.42 5.44 5.25 5.26 2685603 5.26 down up incorrect
PAYS.US PaySign Inc 20260113 0 4.93 4.9899 4.795 4.82 229528 4.82 down up incorrect
PAYX.US Paychex Inc 20260113 0 112.29 112.74 108.91 109.66 2919633 108.5314 down up incorrect
PBFS.US Pioneer Bancorp Inc 20260113 0 13.49 13.495 13.32 13.42 3585 13.42 down down correct
PBLA.US Panbela Therapeutics Inc 20260113 0 0.001 0.001 0.001 0.001 398 0.001
PBYI.US Puma Biotechnology Inc 20260113 0 6.28 6.3 6.1104 6.24 358509 6.24 down down correct
PCAR.US PACCAR Inc 20260113 0 118.46 119.64 117.44 119.43 2709600 119.1198 up up correct
PCB.US PCB Bancorp 20260113 0 21.81 22.33 21.5 21.8 27400 21.5905 down down correct
PCH.US PotlatchDeltic Corporation 20260113 0 42.76 42.905 42.23 42.65 590323 42.65 down down correct
PCRX.US Pacira BioSciences Inc 20260113 0 22.91 22.95 21.535 21.6 990121 21.6 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260113 0 3.07 3.3 3.07 3.22 74200 3.22 up up correct
PCT.US PureCycle Technologies Inc 20260113 0 10.55 10.75 10.25 10.39 4628876 10.39 down down correct
PCTTU.US PureCycle Technologies Inc 20260113 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260113 0 1.08 1.3 1.065 1.2001 7369 1.2001 up up correct
PCTY.US Paylocity Holding Corporation 20260113 0 148.66 149.295 142.745 144.74 600868 144.74 down down correct
PCVX.US Vaxcyte Inc 20260113 0 45.32 46.1 44.82 46.02 768125 46.02 up up correct
PCYO.US Pure Cycle Corporation 20260113 0 11.47 11.65 11.3801 11.46 23984 11.46 down down correct
PDD.US Pinduoduo Inc 20260113 0 112.42 114.44 110.66 112.32 20318600 112.32 down down correct
PDEX.US Pro 20260113 0 43.62 43.69 39.98 40.34 38380 40.34 down down correct
PDFS.US PDF Solutions Inc 20260113 0 32 32.85 31.675 32.48 225794 32.48 up up correct
PDLB.US PDL Community Bancorp 20260113 0 15.98 16.105 15.84 16.01 39237 16.01 up up correct
PDSB.US PDS Biotechnology Corporation 20260113 0 0.98 1.0299 0.96 0.9602 622127 0.9602 down up incorrect
PDSKX.US PDSKX 20260113 0 27.2 27.2 27.2 27.2 0 27.2
PDSRX.US PDSRX 20260113 0 26.98 26.98 26.98 26.98 0 26.98
PDSYX.US PDSYX 20260113 0 27.59 27.59 27.59 27.59 0 27.59
PEB.US PH 20260113 0 17.95 18.14 17.7 17.83 2418 17.83 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20260113 0 36.37 37.39 36.36 36.84 10070 36.4699 up down incorrect
PEBO.US Peoples Bancorp Inc 20260113 0 30.73 30.73 30.277 30.36 181375 29.9772 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260113 0 34.96 35.1 34.67 34.89 968889 34.6835 down down correct
PEGA.US Pegasystems Inc 20260113 0 58.22 59.24 57.035 57.54 875396 57.54 down up incorrect
PENN.US Penn National Gaming Inc 20260113 0 14.14 14.22 13.735 13.84 3179767 13.84 down up incorrect
PEP.US PepsiCo Inc 20260113 0 141.1 143.65 141.04 143.48 9030200 142.2095 up up correct
PERI.US Perion Network Ltd 20260113 0 9.5 9.59 9.43 9.51 163076 9.51 up up correct
PESI.US Perma 20260113 0 14.75 14.9 14.27 14.44 86406 14.44 down down correct
PETS.US PetMed Express Inc 20260113 0 3.39 3.44 3.35 3.43 260480 3.43 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260113 0 0.9963 1 0.9 0.9896 23041 0.9896 down down correct
PETZ.US TDH Holdings Inc 20260113 0 1.04 1.065 1.0212 1.0401 10303 1.0401 up up correct
PFALX.US PFALX 20260113 0 7.13 7.13 7.13 7.13 0 7.0204
PFBC.US Preferred Bank 20260113 0 96.82 97.05 94.9 95.41 50300 95.41 down down correct
PFFLX.US PFFLX 20260113 0 7.13 7.13 7.13 7.13 0 7.0235
PFG.US Principal Financial Group Inc 20260113 0 90.18 90.52 88.84 89.02 1209000 88.2263 down down correct
PFIS.US Peoples Financial Services Corp 20260113 0 49.4 49.4 48.62 49.21 16715 48.6629 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260113 0 7.13 7.13 7.13 7.13 0 7.0154
PFLT.US PennantPark Floating Rate Capital Ltd 20260113 0 9.62 9.63 9.48 9.52 1040400 9.3076 down up incorrect
PFX.US Phenixfin Corporation 20260113 0 44.51 44.51 43.2302 43.605 2233 43.605 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260113 0 23.71 23.81 23.71 23.81 3700 23.4824 up down incorrect
PGC.US Peapack 20260113 0 28.6775 28.6775 27.91 28.2 52253 28.1589 down up incorrect
PGEN.US Precigen Inc 20260113 0 4.15 4.21 3.93 4.17 3414100 4.17 up up correct
PGNY.US Progyny Inc 20260113 0 28.71 28.75 25.18 25.24 2558700 25.24 down down correct
PHAR.US Pharming Group NV 20260113 0 18.17 18.26 17.76 18.02 31353 18.02 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260113 0 14.27 15.71 14.2 15.63 1428311 15.63 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260113 0 1.18 1.18 1.14 1.18 116290 1.18
PHUN.US Phunware Inc 20260113 0 1.99 2 1.95 1.96 106100 1.96 down down correct
PHVS.US Pharvaris N.V 20260113 0 26.06 26.15 25.275 26 191229 26 down down correct
PI.US Impinj Inc 20260113 0 205.69 209 199.075 199.54 418500 199.54 down down correct
PIIVX.US PIIVX 20260113 0 48 48 48 48 0 48
PINC.US Premier Inc 20260113 0 20.27 20.27 20.27 20.27 100 20.27
PKBK.US Parke Bancorp Inc 20260113 0 24.89 25.08 24.592 24.78 49226 24.78 down down correct
PKOH.US Park 20260113 0 21.88 23.14 21.88 23 16275 22.8851 up up correct
PLAB.US Photronics Inc 20260113 0 33.7 34.8 33 33.39 1042346 33.39 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260113 0 17.62 18.23 17.53 17.96 855234 17.96 up up correct
PLBC.US Plumas Bancorp 20260113 0 45.22 45.23 44.75 45.03 11200 44.7459 down down correct
PLBY.US PLBY Group Inc 20260113 0 1.85 1.905 1.84 1.87 347677 1.87 up down incorrect
PLCE.US The Children's Place Inc 20260113 0 4.73 4.7599 4.38 4.4 540887 4.4 down up incorrect
PLMR.US Palomar Holdings Inc 20260113 0 130.59 130.59 126.21 127.57 133900 127.57 down up incorrect
PLPC.US Preformed Line Products Company 20260113 0 244.02 248.9 237.79 239.84 77520 239.84 down down correct
PLRX.US Pliant Therapeutics Inc 20260113 0 1.33 1.34 1.27 1.29 1122023 1.29 down down correct
PLSE.US Pulse Biosciences Inc 20260113 0 14.63 14.63 13.8101 14.15 159636 14.15 down down correct
PLTK.US Playtika Holding Corp 20260113 0 3.63 3.715 3.63 3.67 927202 3.67 up up correct
PLUG.US Plug Power Inc 20260113 0 2.315 2.388 2.25 2.28 81243828 2.28 down down correct
PLUS.US ePlus inc 20260113 0 88.48 90.36 87.635 88.83 94147 88.5481 up up correct
PLXS.US Plexus Corp 20260113 0 161.35 172.51 161.35 172.35 390153 172.35 up up correct
PMAAX.US PMAAX 20260113 0 10.16 10.16 10.16 10.16 0 10.0934
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260113 0 0.85 0.9271 0.84 0.9093 244195 0.9093 up up correct
PMFLX.US PMFLX 20260113 0 10.16 10.16 10.16 10.16 0 10.0853
PMT.US PC 20260113 0 18.905 18.95 18.81 18.9 8969 18.4907 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260113 0 13.79 14.0566 13.525 13.62 21739 13.62 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260113 0 1.19 1.19 1.16 1.16 184569 1.16 down down correct
PNBK.US Patriot National Bancorp Inc 20260113 0 1.64 1.65 1.56 1.56 138900 1.56 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260113 0 95.34 96.03 93.4 95.25 1691531 94.7771 down down correct
PNNT.US PennantPark Investment Corporation 20260113 0 6.12 6.16 6.02 6.03 512400 5.8597 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260113 0 179.55 186.69 178.945 179.35 68615 179.35 down down correct
PNTG.US The Pennant Group Inc 20260113 0 28.8 29 28.365 28.75 176961 28.75 down down correct
PODD.US Insulet Corporation 20260113 0 278.54 283.35 277.03 278.17 667396 278.17 down down correct
POLA.US Polar Power Inc 20260113 0 2.03 2.05 1.68 1.74 115467 1.74 down down correct
POOL.US Pool Corporation 20260113 0 257.82 262.4 256.45 261.98 892600 260.4271 up up correct
POW.US Powered Brands 20260113 0 20.77 20.9 20.644 20.755 8900 20.755 down down correct
POWI.US Power Integrations Inc 20260113 0 41.73 42.16 40.7 40.9 675300 40.7185 down down correct
POWL.US Powell Industries Inc 20260113 0 391.61 402.0158 387.01 399.12 341251 398.9281 up up correct
POWW.US AMMO Inc 20260113 0 1.94 1.97 1.91 1.92 426870 1.92 down down correct
POWWP.US AMMO Inc 20260113 0 24.149 24.155 24.1 24.1 800 23.5661 down down correct
PPBT.US Purple Biotech Ltd 20260113 0 0.68 0.68 0.65 0.668 4990 6.68 down up incorrect
PPC.US Pilgrim's Pride Corporation 20260113 0 39.86 40.45 39.78 40.41 907381 40.41 up down incorrect
PPIH.US Perma 20260113 0 32.61 33.46 32 32.54 138418 32.54 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20260113 0 5.14 5.14 4.8606 4.93 99964 4.93 down down correct
PPTA.US Midas Gold Corp. 20260113 0 31.35 32.2 30.56 31.02 1809200 31.02 down down correct
PRAA.US PRA Group Inc 20260113 0 16.72 16.79 16.45 16.58 276658 16.58 down down correct
PRAX.US Praxis Precision Medicines Inc 20260113 0 276 281.56 270 280.83 542900 280.83 up up correct
PRCH.US Porch Group Inc 20260113 0 9.63 9.8 9.05 9.19 986321 9.19 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260113 0 31.74 31.94 30.21 30.58 800700 30.58 down down correct
PRDO.US Perdoceo Education Corporation 20260113 0 32.08 32.16 31.47 31.6 338800 31.4579 down down correct
PRFX.US PainReform Ltd 20260113 0 0.8282 0.8289 0.7707 0.8087 43946 4.0435 down down correct
PRGS.US Progress Software Corporation 20260113 0 43.85 43.85 42.09 42.19 545651 42.19 down down correct
PRIM.US Primoris Services Corporation 20260113 0 138.66 139.5934 136.002 138.01 888518 138.01 down down correct
PRIVX.US Sharespost 100 Fund 20260113 0 47.11 47.11 47.11 47.11 0 47.11
PRLD.US Prelude Therapeutics Incorporated 20260113 0 2.17 2.26 2.05 2.24 366150 2.24 up up correct
PRLVX.US PRLVX 20260113 0 46.19 46.19 46.19 46.19 0 46.19
PROF.US Profound Medical Corp 20260113 0 8.64 8.95 8.3 8.38 674057 8.38 down down correct
PROV.US Provident Financial Holdings Inc 20260113 0 16 16.17 15.9301 16.01 2184 15.8724 up up correct
PRPH.US ProPhase Labs Inc 20260113 0 0.1815 0.207 0.174 0.1998 490748 0.1998 up up correct
PRPL.US Purple Innovation Inc 20260113 0 0.7411 0.7598 0.7011 0.7569 513675 0.7569 up up correct
PRPO.US Precipio Inc 20260113 0 25.8 28.26 25.0001 25.709 3653 25.709 down down correct
PRQR.US ProQR Therapeutics N.V 20260113 0 1.66 1.705 1.61 1.64 591905 1.64 down down correct
PRTA.US Prothena Corporation plc 20260113 0 8.77 9.06 8.77 8.98 470366 8.98 up up correct
PRTC.US PureTech Health plc 20260113 0 17.7 18.18 17.0001 18.1 3222 18.1 up up correct
PRTH.US Priority Technology Holdings Inc 20260113 0 5.86 5.885 5.7 5.77 265952 5.77 down down correct
PRTS.US CarParts.com Inc 20260113 0 0.5375 0.5744 0.5203 0.5535 888566 0.5535 up up correct
PRVA.US Privia Health Group Inc 20260113 0 23.54 24.005 22.84 23.05 585315 23.05 down up incorrect
PSA.US PQ 20260113 0 15.85 15.9831 15.84 15.9095 15873 15.9095 up down incorrect
PSEC.US Prospect Capital Corporation 20260113 0 2.83 2.86 2.785 2.8 2857291 2.7127 down up incorrect
PSHG.US Performance Shipping Inc 20260113 0 2.01 2.13 2.01 2.11 97400 2.11 up down incorrect
PSMT.US PriceSmart Inc 20260113 0 135.39 137.8 134.43 136.86 171180 136.2446 up up correct
PSNL.US Personalis Inc 20260113 0 8.66 9.18 8.46 8.78 1160624 8.78 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260113 0 17.79 17.79 17.79 17.79 0 17.79
PSTV.US Plus Therapeutics Inc 20260113 0 0.5 0.5 0.47 0.47 5101900 0.47 down down correct
PT.US Pintec Technology Holdings Limited 20260113 0 1.02 1.02 0.9761 0.9761 41320 0.9761 down down correct
PTC.US PTC Inc 20260113 0 171.24 171.695 168.08 169.37 867815 169.37 down down correct
PTCT.US PTC Therapeutics Inc 20260113 0 76.73 80.18 75.3 75.4 2390979 75.4 down down correct
PTEN.US Patterson 20260113 0 6.87 7.17 6.84 7.15 13623000 7.066 up up correct
PTGX.US Protagonist Therapeutics Inc 20260113 0 79.88 82.74 79.64 81.36 799008 81.36 up up correct
PTIX.US Protagenic Therapeutics Inc 20260113 0 0.54 0.66 0.5 0.615 11207 0.615 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260113 0 5.27 5.37 5.09 5.18 2936223 5.18 down down correct
PTON.US Peloton Interactive Inc 20260113 0 6.63 7.02 6.57 7 16558590 7 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260113 0 0.008 0.009 0.008 0.008 91800 0.008
PUBM.US PubMatic Inc 20260113 0 8.57 8.64 8.27 8.34 447132 8.34 down down correct
PUCK.US Goal Acquisitions Corp 20260113 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260113 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260113 0 2.35 2.38 2.29 2.33 7538 2.33 down up incorrect
PWP.US Perella Weinberg Partners 20260113 0 19.78 20.255 19.13 19.14 746908 19.0776 down down correct
PXLW.US Pixelworks Inc 20260113 0 6.51 6.6 6.37 6.5 31600 6.5 down down correct
PXS.US Pyxis Tankers Inc 20260113 0 2.9272 3.1 2.9272 3.07 77600 3.07 up up correct
PYPD.US PolyPid Ltd 20260113 0 4.68 4.68 4.23 4.41 71000 4.41 down down correct
PYPL.US PayPal Holdings Inc 20260113 0 57.21 57.3 56.275 56.56 15900470 56.3893 down down correct
PYXS.US Pyxis Oncology Inc. 20260113 0 2.06 2.07 1.8523 1.88 1934647 1.88 down down correct
PZZA.US Papa John's International Inc 20260113 0 37.99 38.35 37.28 37.52 926498 37.0223 down down correct
QCOM.US QUALCOMM Incorporated 20260113 0 166.98 168.35 164.97 165.29 9993300 164.2355 down down correct
QCRH.US QCR Holdings Inc 20260113 0 83.1 83.91 83.1 83.85 38821 83.85 up up correct
QDEL.US Quidel Corporation 20260113 0 33.17 33.905 32.65 33.3 783008 33.3 up up correct
QFIN.US 360 DigiTech Inc 20260113 0 17.31 17.53 17.023 17.29 1419095 17.29 down down correct
QH.US Quhuo Limited 20260113 0 1.1 1.1 1 1.01 174800 1.01 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260113 0 3.56 3.6 3.56 3.58 494000 3.58 up up correct
QLGN.US Qualigen Therapeutics Inc 20260113 0 2.68 2.69 2.42 2.47 70767 2.47 down down correct
QLYS.US Qualys Inc 20260113 0 134.77 135.77 132.27 133.14 253356 133.14 down down correct
QMCO.US Quantum Corporation 20260113 0 7.54 7.58 7.21 7.3 334100 7.3 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260113 0 11.51 11.705 10.88 10.91 26300 10.91 down down correct
QNST.US QuinStreet Inc 20260113 0 15.13 15.285 14.815 14.96 518028 14.96 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260113 0 28.68 28.73 28.39 28.57 133300 27.9425 down down correct
QRHC.US Quest Resource Holding Corporation 20260113 0 1.95 1.96 1.87 1.91 10970 1.91 down down correct
QRVO.US Qorvo Inc 20260113 0 81.28 81.31 79.9 80.29 740309 80.29 down down correct
QSI.US Quantum 20260113 0 1.25 1.32 1.2 1.27 5767900 1.27 up up correct
QSIAW.US Quantum 20260113 0 0.23 0.23 0.191 0.193 6752 0.193 down down correct
QTRX.US Quanterix Corporation 20260113 0 7.36 7.44 7.07 7.16 1113816 7.16 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260113 0 12.24 12.4 11.46 11.69 14818230 11.69 down up incorrect
QUIK.US QuickLogic Corporation 20260113 0 7.31 7.57 7.3 7.36 112257 7.36 up down incorrect
QURE.US uniQure N.V 20260113 0 23.08 23.18 21.2152 21.5 2418852 21.5 down up incorrect
RAIL.US FreightCar America Inc 20260113 0 11.59 11.9476 11.45 11.47 159421 11.47 down down correct
RAIN.US Rain Therapeutics Inc 20260113 0 3.55 3.64 3.495 3.545 10800 3.545 down down correct
RAND.US Rand Capital Corporation 20260113 0 11.8837 11.8837 11.662 11.79 2682 11.5111 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260113 0 1.5 1.5 1.4 1.42 1406000 1.42 down down correct
RAPT.US RAPT Therapeutics Inc 20260113 0 34.27 34.86 32.99 34.06 176200 34.06 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260113 0 24.48 24.525 23.47 24.11 3545118 24.11 down down correct
RAVE.US RAVE Restaurant Group Inc 20260113 0 3.21 3.235 3.17 3.2 9933 3.2 down down correct
RBB.US RBB Bancorp 20260113 0 21.29 21.515 21.18 21.35 29973 21.1836 up up correct
RBBN.US Ribbon Communications Inc 20260113 0 2.82 2.9 2.81 2.89 639800 2.89 up up correct
RBCAA.US Republic Bancorp Inc 20260113 0 69.29 70.155 69.29 69.65 15520 69.65 up up correct
RBCN.US Rubicon Technology Inc 20260113 0 2.88 2.88 2.88 2.88 15 2.88
RBKB.US Rhinebeck Bancorp Inc 20260113 0 12 12 11.93 11.94 6345 11.94 down up incorrect
RCAT.US Red Cat Holdings Inc 20260113 0 12.75 13.9 11.63 13.06 34030500 13.06 up down incorrect
RCEL.US AVITA Medical Inc 20260113 0 3.4 3.4 3.24 3.3 206100 3.3 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260113 0 9.17 9.17 9.17 9.17 0 9.17
RCICX.US Resource Credit Income Fund Class C 20260113 0 9.3 9.3 9.3 9.3 0 9.3
RCIIX.US Resource Credit Income Fund Class I Shar 20260113 0 9.17 9.17 9.17 9.17 0 9.17
RCILX.US RCILX 20260113 0 9.18 9.18 9.18 9.18 0 9.18
RCIWX.US Resource Credit Income Fund Class W Shar 20260113 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260113 0 3.61 3.915 3.58 3.8 2450834 3.8 up down incorrect
RCKY.US Rocky Brands Inc 20260113 0 30.345 32.4 30.345 32.33 31895 32.2191 up down incorrect
RCMT.US RCM Technologies Inc 20260113 0 21.0982 21.0982 20.1 20.1 10069 20.1 down down correct
RCON.US Recon Technology Ltd 20260113 0 1.56 1.59 1.5 1.54 5029 1.54 down down correct
RDCM.US RADCOM Ltd 20260113 0 13.07 13.12 12.85 13 90400 13 down down correct
RDHL.US RedHill Biopharma Ltd 20260113 0 1.26 1.26 1.2 1.24 22357 1.24 down down correct
RDI.US Reading International Inc 20260113 0 1.08 1.09 1.03 1.09 57302 1.09 up up correct
RDIB.US Reading International Inc 20260113 0 10.75 11.3 10.75 11.3 11859 11.3 up up correct
RDNT.US RadNet Inc 20260113 0 76.44 76.665 73.28 74.14 624221 74.14 down down correct
RDVT.US Red Violet Inc 20260113 0 53.25 53.6899 51.07 51.73 79889 51.73 down down correct
RDWR.US Radware Ltd 20260113 0 24.46 24.64 23.865 24.14 152225 24.14 down down correct
REAL.US The RealReal Inc 20260113 0 16.75 16.99 16.48 16.9 1789656 16.9 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260113 0 4.26 4.271 4.02 4.08 1005095 4.08 down down correct
REE.US REE Automotive Ltd. 20260113 0 0.785 0.8133 0.7643 0.7838 35142 0.7838 down down correct
REED.US Reed's Inc 20260113 0 2.2 2.37 2 2.2 18700 2.2
REFR.US Research Frontiers Incorporated 20260113 0 1.31 1.3399 1.31 1.33 14629 1.33 up up correct
REG.US Regency Centers Corporation 20260113 0 70.18 70.43 68.78 69.96 992200 69.2842 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260113 0 765.16 765.99 743.94 758.91 946500 757.9982 down down correct
REKR.US Rekor Systems Inc 20260113 0 1.66 1.67 1.58 1.59 2694800 1.59 down down correct
RELI.US Reliance Global Group Inc 20260113 0 0.5153 0.522 0.495 0.5192 170727 0.5192 up up correct
RELIW.US Reliance Global Group Inc 20260113 0 0.01 0.01 0.0099 0.0099 1000 0.0099 down down correct
RELL.US Richardson Electronics Ltd 20260113 0 10.53 10.68 10.315 10.53 69154 10.4717
RELY.US Remitly Global Inc. Common Stock 20260113 0 13.29 13.48 13.06 13.29 3054856 13.29
REPL.US Replimune Group Inc 20260113 0 8.05 8.2062 7.945 8.04 807987 8.04 down up incorrect
RETO.US ReTo Eco 20260113 0 1.73 1.74 1.23 1.28 106392 1.28 down up incorrect
REYN.US Reynolds Consumer Products Inc 20260113 0 23.76 24.01 23.685 23.97 523900 23.7334 up up correct
RFIL.US RF Industries Ltd 20260113 0 6.78 6.86 6.3001 6.66 116258 6.66 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260113 0 44.37 45.59 32.52 32.54 810700 32.54 down down correct
RGCO.US RGC Resources Inc 20260113 0 20.92 21.1199 20.7902 20.81 11833 20.6054 down down correct
RGEN.US Repligen Corporation 20260113 0 170.04 172.51 160.57 167.31 999717 167.31 down down correct
RGLD.US Royal Gold Inc 20260113 0 249.78 255.36 247.27 253.98 985591 253.98 up up correct
RGNX.US REGENXBIO Inc 20260113 0 14.99 15.1209 14.53 15.05 527731 15.05 up up correct
RGP.US Resources Connection Inc 20260113 0 4.84 4.88 4.63 4.64 410000 4.5565 down down correct
RIBT.US RiceBran Technologies 20260113 0 0.0001 0.0001 0.0001 0.0001 925 0.0001
RICK.US RCI Hospitality Holdings Inc 20260113 0 25.37 26.48 25.37 25.93 77100 25.93 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260113 0 39.82 39.9 37 37.96 489290 37.96 down down correct
RILY.US B. Riley Financial Inc 20260113 0 8.12 8.12 7.33 7.44 1418419 7.44 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260113 0 24.85 24.86 24.79 24.83 5800 24.4868 down down correct
RILYN.US B. Riley Financial Inc 20260113 0 23.46 23.72 23.15 23.5 106500 23.0936 up up correct
RILYP.US B. Riley Financial Inc 20260113 0 8.55 8.99 8 8.99 47300 8.99 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260113 0 16.9 17.28 16.66 16.8 43900 16.4269 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260113 0 15.487 15.487 14.76 15.08 54100 14.752 down down correct
RIOT.US Riot Blockchain Inc 20260113 0 16.66 16.95 16.15 16.75 19757500 16.75 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260113 0 19.1 19.15 18.645 18.85 24788400 18.85 down down correct
RKDA.US Arcadia Biosciences Inc 20260113 0 2.45 2.472 2.32 2.46 14400 2.46 up up correct
RKLB.US Rocket Lab USA Inc. 20260113 0 89.14 89.729 85.65 86.58 21759500 86.58 down down correct
RLAY.US Relay Therapeutics Inc 20260113 0 7.74 8.02 7.63 7.94 1229380 7.94 up up correct
RLMD.US Relmada Therapeutics Inc 20260113 0 4.09 4.21 3.91 4.06 608176 4.06 down down correct
RLYB.US Rallybio Corporation Common Stock 20260113 0 0.7301 0.7311 0.6925 0.705 9267 5.64 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260113 0 13.87 13.87 13.84 13.86 2500 13.7122 down down correct
RMBS.US Rambus Inc 20260113 0 93.63 97.39 93.3 95.48 975480 95.48 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260113 0 1.99 2.15 1.9438 2.14 104541 2.14 up up correct
RMNI.US Rimini Street Inc 20260113 0 3.97 3.98 3.88 3.97 169950 3.97
RMR.US The RMR Group Inc 20260113 0 16.4 16.44 16.17 16.38 106703 15.9207 down down correct
RMTI.US Rockwell Medical Inc 20260113 0 0.97 0.9988 0.95 0.9504 145005 0.9504 down down correct
RNA.US Avidity Biosciences Inc 20260113 0 72.32 72.46 72.32 72.43 1193922 72.43 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260113 0 7.85 8.59 7.72 8.54 33584 8.54 up up correct
RNST.US Renasant Corporation 20260113 0 35.92 35.92 35.34 35.34 877785 35.34 down down correct
RNW.US Renew Energy Global PLC 20260113 0 5.47 5.5 5.395 5.4 573998 5.4 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260113 0 0.007 0.007 0.007 0.007 0 0.007
RNXT.US RenovoRx Inc. Common Stock 20260113 0 1.02 1.05 1 1.045 170600 1.045 up up correct
ROAD.US Construction Partners Inc 20260113 0 117.9 118.78 115.16 115.54 442870 115.54 down down correct
ROCK.US Gibraltar Industries Inc 20260113 0 55.85 56.745 54.73 55.3 271061 55.3 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260113 0 22.17 23.57 22.135 23.44 11816200 23.44 up up correct
ROKU.US Roku Inc 20260113 0 110.35 112.205 109 110.51 2437160 110.51 up up correct
ROOT.US Root Inc 20260113 0 80.03 80.057 73.87 74.26 406200 74.26 down down correct
ROST.US Ross Stores Inc 20260113 0 192.23 193.49 192.1 193.23 1768122 192.8202 up up correct
RPAY.US Repay Holdings Corporation 20260113 0 3.81 3.835 3.51 3.53 623324 3.53 down down correct
RPD.US Rapid7 Inc 20260113 0 13.61 13.73 13.22 13.67 1344970 13.67 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260113 0 3.06 3.11 2.92 3.04 1043687 3.04 down down correct
RPRX.US Royalty Pharma plc 20260113 0 40.26 40.495 39.865 40.36 4907380 40.1497 up up correct
RPTX.US Repare Therapeutics Inc 20260113 0 2.56 2.59 2.55 2.585 473870 2.585 up up correct
RRBI.US Red River Bancshares Inc 20260113 0 73.26 73.49 71.996 72.93 20800 72.72 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260113 0 4.11 4.12 3.9581 3.99 182232 3.99 down down correct
RRR.US Red Rock Resorts Inc 20260113 0 62.01 62.595 61.65 62.38 538800 61.436 up up correct
RSSS.US Research Solutions Inc 20260113 0 2.85 2.95 2.7948 2.84 29911 2.84 down down correct
RSVR.US Reservoir Media Inc 20260113 0 7.49 7.5 7.44 7.44 74142 7.44 down down correct
RSVRW.US Reservoir Media Management Inc 20260113 0 0.294 0.294 0.294 0.294 0 0.294
RUN.US Sunrun Inc 20260113 0 19.225 19.42 18.42 18.52 6495842 18.52 down down correct
RUSHA.US Rush Enterprises Inc 20260113 0 59.28 59.87 58.73 59.03 476598 58.875 down up incorrect
RUSHB.US Rush Enterprises Inc 20260113 0 57 58.09 56.485 57.98 44465 57.8118 up down incorrect
RVMD.US Revolution Medicines Inc 20260113 0 118.16 121.3 117.775 119.95 3882200 119.95 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260113 0 0.35 0.355 0.3271 0.355 190751 7.1 up up correct
RVSB.US Riverview Bancorp Inc 20260113 0 5.06 5.06 5 5.01 37594 5.01 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260113 0 9.3 9.345 9.18 9.26 257599 8.8722 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260113 0 4.88 4.96 4.63 4.69 18996430 4.69 down down correct
RXST.US RxSight Inc. Common Stock 20260113 0 10.09 10.22 9.43 10.11 774081 10.11 up up correct
RXT.US Rackspace Technology Inc 20260113 0 1.03 1.03 0.961 0.9724 1423864 0.9724 down down correct
RYAAY.US Ryanair Holdings plc 20260113 0 68.9 69.06 67.9 68.01 1075426 67.562 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260113 0 104 108.73 103.895 107.8 452180 107.8 up up correct
RZB.US Reinsurance Group of America Incorporated 20260113 0 25.04 25.05 25.0303 25.036 9036 24.6806 down down correct
RZLT.US Rezolute Inc 20260113 0 2.5 2.575 2.36 2.48 3691012 2.48 down down correct
SABR.US Sabre Corporation 20260113 0 1.36 1.3685 1.235 1.24 7608302 1.24 down down correct
SABS.US SAB Biotherapeutics Inc 20260113 0 3.72 4.005 3.68 3.94 554141 3.94 up up correct
SABSW.US SAB Biotherapeutics Inc 20260113 0 0.025 0.0297 0.025 0.0297 2100 0.0297 up up correct
SAFT.US Safety Insurance Group Inc 20260113 0 76.34 76.34 74.69 74.91 57150 74.0222 down down correct
SAIA.US Saia Inc 20260113 0 362.02 367.12 354.55 356.575 626505 356.575 down down correct
SALM.US Salem Media Group Inc 20260113 0 0.4201 0.4299 0.42 0.4213 34976 0.4213 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260113 0 15.61 15.61 15.26 15.33 18560 15.1073 down up incorrect
SANA.US Sana Biotechnology Inc 20260113 0 4.61 4.785 4.37 4.7 2402740 4.7 up down incorrect
SANM.US Sanmina Corporation 20260113 0 161.78 169.7999 161.78 167.21 542299 167.21 up down incorrect
SANW.US S&W Seed Company 20260113 0 0.16 0.1899 0.12 0.1899 12042 0.1899 up down incorrect
SATS.US EchoStar Corporation 20260113 0 126 126.83 121.29 123.74 7381900 123.74 down down correct
SAVA.US Cassava Sciences Inc 20260113 0 2.13 2.15 2.03 2.05 777500 2.05 down down correct
SBAC.US SBA Communications Corporation 20260113 0 185.54 188.1 182.61 188.04 704200 186.7676 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260113 0 32.45 32.49 32 32.34 612000 32.1363 down up incorrect
SBET.US Sharplink Gaming Ltd 20260113 0 10.4 10.65 10.19 10.54 5892400 10.54 up up correct
SBFG.US SB Financial Group Inc 20260113 0 21.07 21.48 21.005 21.1 10292 20.9449 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260113 0 15.13 15.24 14.89 15 320528 14.7473 down down correct
SBLK.US Star Bulk Carriers Corp 20260113 0 19.65 19.95 19.59 19.87 1132500 19.5593 up up correct
SBNY.US Signature Bank 20260113 0 0.8 1.1 0.8 1.05 10499 1.05 up up correct
SBRA.US Sabra Health Care REIT Inc 20260113 0 19.51 19.55 19.2 19.41 1839283 19.1224 down down correct
SBSI.US Southside Bancshares Inc 20260113 0 31.5 31.62 31.12 31.25 75300 30.9081 down down correct
SBUX.US Starbucks Corporation 20260113 0 89.69 90.6 89.4706 90.56 5561860 89.9797 up up correct
SCHL.US Scholastic Corporation 20260113 0 33.93 34.41 33.75 34.17 459271 33.9778 up down incorrect
SCKT.US Socket Mobile Inc 20260113 0 1.07 1.08 1.07 1.08 1700 1.08 up up correct
SCOR.US comScore Inc 20260113 0 8.24 8.4 8.15 8.15 13485 8.15 down down correct
SCPS.US Scopus BioPharma Inc 20260113 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260113 0 41.27 41.895 41.22 41.46 147171 41.46 up up correct
SCVL.US Shoe Carnival Inc 20260113 0 18.77 19.32 18.77 19.19 472466 19.19 up up correct
SCYX.US SCYNEXIS Inc 20260113 0 0.65 0.675 0.65 0.6608 199049 0.6608 up up correct
SDGR.US Schrödinger Inc 20260113 0 18.69 18.7241 18.17 18.31 595464 18.31 down down correct
SEAC.US SeaChange International Inc 20260113 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260113 0 7.105 7.105 6.67 6.73 94800 6.73 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260113 0 0.057 0.057 0.057 0.057 0 0.057
SEDG.US SolarEdge Technologies Inc 20260113 0 35.81 35.81 33.21 34.31 2700755 34.31 down down correct
SEED.US Origin Agritech Limited 20260113 0 1.19 1.19 1.15 1.17 9700 1.17 down down correct
SEER.US Seer Inc 20260113 0 1.95 1.98 1.9 1.91 73074 1.91 down down correct
SEIC.US SEI Investments Company 20260113 0 86.18 86.18 84.085 84.71 505469 84.71 down down correct
SELF.US Global Self Storage Inc 20260113 0 5.1 5.1236 5.015 5.03 70271 5.03 down down correct
SENEA.US Seneca Foods Corporation 20260113 0 112.94 114.66 111.105 113.8 93803 113.8 up up correct
SENEB.US Seneca Foods Corporation 20260113 0 110.27 110.27 110.27 110.27 0 110.27
SERA.US Sera Prognostics Inc. Class A Common Stock 20260113 0 3.61 3.69 3.4372 3.6 43425 3.6 down down correct
SFBC.US Sound Financial Bancorp Inc 20260113 0 43.5 43.84 43.5 43.83 9504 43.6215 up up correct
SFBS.US ServisFirst Bancshares Inc 20260113 0 75.18 77.2499 74.72 75.12 225034 75.12 down down correct
SFIX.US Stitch Fix Inc 20260113 0 5.53 5.745 5.475 5.51 2097487 5.51 down down correct
SFM.US Sprouts Farmers Market Inc 20260113 0 80.01 81.35 78.96 81.06 1854484 81.06 up up correct
SFNC.US Simmons First National Corporation 20260113 0 18.99 18.99 18.69 18.74 1001800 18.5268 down down correct
SFST.US Southern First Bancshares Inc 20260113 0 52.5 52.8 52.01 52.66 41858 52.66 up up correct
SGA.US Saga Communications Inc 20260113 0 11.314 11.59 11.16 11.16 7336 10.941 down up incorrect
SGBX.US SG Blocks Inc 20260113 0 1.75 1.83 1.61 1.78 1778752 1.78 up down incorrect
SGC.US Superior Group of Companies Inc 20260113 0 9.79 10.16 9.79 10.11 39349 9.9742 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260113 0 7.37 7.545 6.39 6.83 758490 6.83 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260113 0 16.2 16.26 15.08 15.55 8668900 15.55 down down correct
SGMO.US Sangamo Therapeutics Inc 20260113 0 0.4465 0.4545 0.4301 0.4484 2809031 0.4484 up up correct
SGRP.US SPAR Group Inc 20260113 0 0.861 0.89 0.861 0.8796 5701 0.8796 up up correct
SGRY.US Surgery Partners Inc 20260113 0 16.29 16.32 15.98 16.08 912023 16.08 down down correct
SHBI.US Shore Bancshares Inc 20260113 0 17.86 17.93 17.7 17.78 119513 17.6654 down down correct
SHC.US Sotera Health Company 20260113 0 18.99 19.23 18.71 18.98 1423500 18.98 down down correct
SHEN.US Shenandoah Telecommunications Company 20260113 0 11.75 11.88 11.61 11.75 233627 11.75
SHIP.US Seanergy Maritime Holdings Corp 20260113 0 9.39 9.47 9.15 9.17 142953 9.17 down down correct
SHLS.US Shoals Technologies Group Inc 20260113 0 9.71 10.055 9.51 9.65 3331500 9.65 down down correct
SHO.US PI 20260113 0 19.49 19.5613 19.31 19.5601 1194 19.5601 up up correct
SHOO.US Steven Madden Ltd 20260113 0 45.23 46.11 45 45.87 684400 45.5913 up up correct
SIBN.US SI 20260113 0 17.87 17.92 17.01 17.88 970944 17.88 up down incorrect
SIEB.US Siebert Financial Corp 20260113 0 3.28 3.425 3.0401 3.1 21849 3.1 down down correct
SIFY.US Sify Technologies Limited 20260113 0 14.34 15.11 12.35 12.94 215000 12.94 down down correct
SIGA.US SIGA Technologies Inc 20260113 0 6.6 6.63 6.45 6.6 253515 6.6
SIGI.US Selective Insurance Group Inc 20260113 0 83.07 83.1571 81.75 81.88 358927 81.4788 down up incorrect
SIGIP.US Selective Insurance Group Inc 20260113 0 16.952 16.963 16.9 16.91 3900 16.6282 down up incorrect
SILC.US Silicom Ltd 20260113 0 15.09 15.94 15.09 15.35 21171 15.35 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20260113 0 116 119.24 113.05 113.56 570282 113.1276 down down correct
SINT.US Sintx Technologies Inc 20260113 0 3.86 3.888 3.765 3.785 34200 3.785 down down correct
SIRI.US Sirius XM Holdings Inc 20260113 0 21 21.17 20.7 20.81 4099200 20.5467 down down correct
SISI.US Shineco Inc 20260113 0 0.198 0.198 0.186 0.186 900 0.186 down down correct
SITM.US SiTime Corporation 20260113 0 348.21 364.74 345.82 350.63 201200 350.63 up up correct
SJ.US Scienjoy Holding Corporation 20260113 0 0.75 0.75 0.7201 0.7401 5688 0.7401 down down correct
SKIN.US The Beauty Health Company 20260113 0 1.53 1.5559 1.5 1.53 230998 1.53
SKYT.US SkyWater Technology Inc 20260113 0 30.81 30.98 28.3901 29.27 1818509 29.27 down down correct
SKYW.US SkyWest Inc 20260113 0 97.87 99.839 96.345 96.94 257286 96.94 down down correct
SLAB.US Silicon Laboratories Inc 20260113 0 145.32 149.8 145 146.45 300639 146.45 up up correct
SLDB.US Solid Biosciences Inc 20260113 0 5.27 5.31 5.055 5.16 1163262 5.16 down up incorrect
SLGL.US Sol 20260113 0 63 64.99 60.8 62.94 27100 62.94 down down correct
SLGN.US Silgan Holdings Inc 20260113 0 43.12 43.36 42.36 42.47 841100 42.47 down down correct
SLM.US SLM Corporation 20260113 0 26.64 26.95 26.33 26.83 2994000 26.6524 up up correct
SLMBP.US SLM Corporation 20260113 0 73.65 73.65 73.1801 73.5 1321 72.1051 down down correct
SLN.US Silence Therapeutics plc 20260113 0 5.83 6.01 5.64 5.91 521551 5.91 up up correct
SLNG.US Stabilis Solutions Inc 20260113 0 4.3 4.42 4.27 4.31 4900 4.31 up up correct
SLNH.US Soluna Holdings Inc 20260113 0 1.66 1.73 1.58 1.71 5612080 1.71 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260113 0 10.75 11.49 10.65 10.79 9900 10.79 up up correct
SLNO.US Soleno Therapeutics Inc 20260113 0 41.76 41.76 39.43 41.51 1889985 41.51 down down correct
SLP.US Simulations Plus Inc 20260113 0 18.92 20.07 18.78 19.87 444200 19.87 up up correct
SLRC.US SLR Investment Corp 20260113 0 15.3 15.33 15.102 15.16 230718 14.7229 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260113 0 4.02 4.185 3.8501 4.15 7873191 4.15 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260113 0 25.8309 25.8309 25.8309 25.8309 6 25.8309
SMBC.US Southern Missouri Bancorp Inc 20260113 0 60.1 60.32 59.705 59.8 51965 59.5691 down down correct
SMBK.US SmartFinancial Inc 20260113 0 38.03 38.5 37.71 38.01 73377 37.9368 down down correct
SMCI.US Super Micro Computer Inc 20260113 0 29.89 29.89 27.8 28.6 52519660 28.6 down down correct
SMID.US Smith 20260113 0 36.9785 36.9785 33.89 35.77 3826 35.77 down down correct
SMIT.US Schmitt Industries Inc 20260113 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMLR.US Semler Scientific Inc. Common Stock 20260113 0 23.57 24.1884 18.75 20.34 1589206 20.34 down down correct
SMMT.US Summit Therapeutics Inc 20260113 0 17.16 17.5 16.27 16.81 4088300 16.81 down down correct
SMPL.US The Simply Good Foods Company 20260113 0 20.63 21.28 20.445 21.26 2788900 21.26 up up correct
SMSI.US Smith Micro Software Inc 20260113 0 0.572 0.5858 0.5509 0.552 103354 0.552 down down correct
SMTC.US Semtech Corporation 20260113 0 80.1 81.39 75.79 75.98 1477426 75.98 down down correct
SMTI.US Sanara MedTech Inc 20260113 0 23.96 24.48 23.29 23.66 43100 23.66 down down correct
SNAX.US Stryve Foods Inc 20260113 0 0.01 0.01 0.01 0.01 0 0.01
SNBR.US Sleep Number Corporation 20260113 0 8.58 10.17 8.48 9.99 1812460 9.99 up up correct
SNCR.US Synchronoss Technologies Inc 20260113 0 8.68 8.74 8.49 8.67 431500 8.67 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260113 0 17.1 17.66 16.87 17.06 4266463 17.06 down up incorrect
SND.US Smart Sand Inc 20260113 0 3.81 3.965 3.8 3.93 266475 3.93 up down incorrect
SNDL.US Sundial Growers Inc 20260113 0 1.665 1.69 1.635 1.65 3088200 1.65 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260113 0 20.34 20.54 19.57 20.47 1190939 20.47 up down incorrect
SNES.US SenesTech Inc 20260113 0 2.22 2.2256 2.1003 2.12 26340 2.12 down up incorrect
SNEX.US StoneX Group Inc 20260113 0 104.1 104.1 101.85 103.14 176275 103.14 down down correct
SNFCA.US Security National Financial Corporation 20260113 0 8.91 8.91 8.68 8.7 13091 8.7 down down correct
SNGX.US Soligenix Inc 20260113 0 1.38 1.4 1.36 1.37 77600 1.37 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260113 0 3.44 3.44 3.2 3.34 15900 3.34 down down correct
SNPS.US Synopsys Inc 20260113 0 521.18 527.505 511.48 511.8 1770646 511.8 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260113 0 41.7 41.73 39.82 40.083 12100 40.083 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260113 0 11.54 11.84 11.136 11.76 34606 11.76 up up correct
SNT.US Senstar Technologies Ltd. 20260113 0 4.39 4.4434 4.33 4.33 16211 4.33 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260113 0 1.92 1.99 1.92 1.95 8400 1.95 up up correct
SNY.US Sanofi 20260113 0 47.77 47.87 46.68 47.2 4257300 47.2 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260113 0 26.7 27.2 26.22 27.14 45562900 27.14 up up correct
SOHO.US Sotherly Hotels Inc 20260113 0 2.15 2.15 2.14 2.15 60285 2.15
SOHOB.US Sotherly Hotels Inc 20260113 0 17.1908 17.24 17.1908 17.2 3424 17.2 up up correct
SOHON.US Sotherly Hotels Inc 20260113 0 15.29 15.35 15.29 15.35 2500 15.35 up up correct
SOHOO.US Sotherly Hotels Inc 20260113 0 17.73 17.73 17.73 17.73 0 17.73
SOHU.US Sohu.com Limited 20260113 0 17.18 17.2 16.34 16.38 43258 16.38 down down correct
SONM.US Sonim Technologies Inc 20260113 0 3.89 3.89 3.46 3.63 41800 3.63 down up incorrect
SONO.US Sonos Inc 20260113 0 16.87 17.32 16.79 16.99 1570851 16.99 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20260113 0 2.75 2.77 2.37 2.42 835400 2.42 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260113 0 5.18 5.305 5.08 5.25 118316 5.25 up up correct
SOTK.US Sono 20260113 0 4.09 4.24 4.0433 4.16 8240 4.16 up up correct
SPCB.US SuperCom Ltd 20260113 0 8.23 8.64 7.8 8.1 207561 8.1 down down correct
SPFI.US South Plains Financial Inc 20260113 0 39.52 40.18 39.31 39.98 85900 39.8169 up down incorrect
SPOK.US Spok Holdings Inc 20260113 0 13.11 13.1321 12.8619 13.05 176911 13.05 down down correct
SPRB.US Spruce Biosciences Inc 20260113 0 78.88 81.5 77 81.5 16213 81.5 up up correct
SPRO.US Spero Therapeutics Inc 20260113 0 2.51 2.52 2.445 2.45 168061 2.45 down down correct
SPSC.US SPS Commerce Inc 20260113 0 95.94 96.46 91.41 92 425358 92 down down correct
SPT.US Sprout Social Inc 20260113 0 10.05 10.18 9.57 9.79 1403209 9.79 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260113 0 1.42 1.455 1.41 1.41 267830 1.41 down down correct
SPWR.US SunPower Corporation 20260113 0 1.65 1.6777 1.57 1.57 1411376 1.57 down down correct
SQFT.US Presidio Property Trust Inc 20260113 0 3.76 3.87 3.4601 3.845 35603 3.845 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260113 0 14.55 14.59 14.3 14.38 8200 14.38 down up incorrect
SQLLW.US SeqLL Inc. Warrant 20260113 0 0.0082 0.0082 0.002 0.002 12000 0.002 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260113 0 20.35 20.525 19.97 20 2451700 20 down down correct
SRAX.US SRAX Inc 20260113 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260113 0 63.56 63.77 62.96 63.43 65756 63.0594 down down correct
SRNE.US Sorrento Therapeutics Inc 20260113 0 0.0004 0.0045 0.0004 0.004 32653 0.004 up up correct
SRPT.US Sarepta Therapeutics Inc 20260113 0 21.25 21.96 21.14 21.46 3162063 21.46 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260113 0 55.71 55.71 55.71 55.71 0 55.71
SRRK.US Scholar Rock Holding Corporation 20260113 0 42.83 44.22 42.1 43.75 1862169 43.75 up up correct
SRTS.US Sensus Healthcare Inc 20260113 0 4.56 5.49 4.52 5.3 446516 5.3 up up correct
SRZN.US Surrozen Inc. Common Stock 20260113 0 17.9 20.96 17.9 20.65 144869 20.65 up up correct
SRZNW.US Surrozen Inc. Warrant 20260113 0 0.027 0.027 0.02 0.0208 3145 0.0208 down down correct
SSB.US South State Corporation 20260113 0 97.27 97.67 96.44 96.7 518400 96.1555 down down correct
SSBI.US Summit State Bank 20260113 0 12.275 12.275 12.26 12.26 689 12.26 down down correct
SSKN.US STRATA Skin Sciences Inc 20260113 0 1.28 1.3 1.26 1.29 40200 1.29 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260113 0 85.77 85.88 84.49 84.81 1578800 84.5059 down down correct
SSP.US The E.W. Scripps Company 20260113 0 3.66 3.745 3.565 3.66 395119 3.66
SSRM.US SSR Mining Inc 20260113 0 23.08 24.77 23.08 23.84 4716839 23.84 up up correct
SSSS.US SuRo Capital Corp 20260113 0 9.51 9.58 9.325 9.48 66388 9.48 down down correct
SSTI.US ShotSpotter Inc 20260113 0 9.1 9.2775 8.7 8.75 296809 8.75 down down correct
SSYS.US Stratasys Ltd 20260113 0 10.42 10.47 9.94 9.99 616821 9.99 down down correct
STAA.US STAAR Surgical Company 20260113 0 22.02 22.15 21 21.13 1935629 21.13 down down correct
STAB.US Statera Biopharma Inc 20260113 0 0.0004 0.0004 0.0004 0.0004 960 0.0004
STBA.US S&T Bancorp Inc 20260113 0 39.91 39.96 39.3 39.46 114800 39.1364 down down correct
STEP.US StepStone Group Inc 20260113 0 73.12 73.24 71.22 72.49 949100 72.058 down down correct
STGW.US MDC Partners Inc 20260113 0 5.51 5.55 5.36 5.46 1098006 5.46 down down correct
STIM.US Neuronetics Inc 20260113 0 1.98 2.04 1.725 1.8 2033865 1.8 down down correct
STKL.US SunOpta Inc 20260113 0 4.26 4.68 4.24 4.49 1455300 4.49 up up correct
STKS.US The ONE Group Hospitality Inc 20260113 0 2.41 2.4992 2.3097 2.32 24662 2.32 down down correct
STLD.US Steel Dynamics Inc 20260113 0 170.13 172.13 169.17 169.84 1023704 169.84 down down correct
STNE.US StoneCo Ltd 20260113 0 14.79 14.84 14.39 14.5 3817817 14.5 down down correct
STOK.US Stoke Therapeutics Inc 20260113 0 29.01 30.63 28.27 30.58 632000 30.58 up up correct
STRA.US Strategic Education Inc 20260113 0 83.88 84.12 83.2 83.78 130900 83.1704 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260113 0 100.31 100.418 100 100.02 1753700 97.2336 down down correct
STRL.US Sterling Construction Company Inc 20260113 0 308.18 322.5 308 321.6 388814 321.6 up up correct
STRO.US Sutro Biopharma Inc 20260113 0 11.28 11.83 10.5206 10.63 101143 10.63 down up incorrect
STRR.US Star Equity Holdings Inc 20260113 0 11 11 10.69 10.69 1000 10.69 down up incorrect
STRRP.US Star Equity Holdings Inc 20260113 0 9.35 9.4 9.3 9.3 4200 9.0743 down up incorrect
STRS.US Stratus Properties Inc 20260113 0 26.853 27.15 26.59 26.6 8846 26.6 down up incorrect
STRT.US Strattec Security Corporation 20260113 0 82.22 82.22 78.7913 81.88 50877 81.88 down down correct
STTK.US Shattuck Labs Inc 20260113 0 4.53 4.74 4.38 4.51 690900 4.51 down down correct
STX.US Seagate Technology Holdings plc 20260113 0 319.48 331 316.77 318.44 3459557 318.44 down down correct
SUNS.US SLR Senior Investment Corp 20260113 0 9.32 9.342 9.05 9.14 106300 9.14 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260113 0 51.07 51.57 49.405 51.45 698490 51.45 up up correct
SURG.US SurgePays Inc. Common Stock 20260113 0 2.07 2.07 1.88 1.93 113400 1.93 down down correct
SVA.US Sinovac Biotech Ltd 20260113 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260113 0 2.12 2.16 2.09 2.13 640172 2.1196 up up correct
SVRA.US Savara Inc 20260113 0 5.75 5.92 5.605 5.92 1099495 5.92 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260113 0 0.02 0.02 0.02 0.02 400 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260113 0 2.14 2.21 2.12 2.14 65882 2.14
SWBI.US Smith & Wesson Brands Inc 20260113 0 10.58 10.84 10.58 10.65 408400 10.65 up up correct
SWIM.US Latham Group Inc 20260113 0 6.67 6.82 6.6 6.73 813899 6.73 up up correct
SWKH.US SWK Holdings Corporation 20260113 0 17.11 17.41 17.11 17.41 1300 17.41 up down incorrect
SWKS.US Skyworks Solutions Inc 20260113 0 59.15 59.4 58.18 58.5 3204187 57.8052 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260113 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260113 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260113 0 0.137 0.137 0.094 0.1 251074 15 down down correct
SY.US So 20260113 0 2.76 2.8 2.63 2.68 291490 2.68 down down correct
SYBT.US Stock Yards Bancorp Inc 20260113 0 66.68 66.68 65.77 66.39 73047 66.39 down down correct
SYBX.US Synlogic Inc 20260113 0 1.14 1.14 1.12 1.12 8924 1.12 down down correct
SYNA.US Synaptics Incorporated 20260113 0 84.6 87.455 84.56 85.36 653998 85.36 up up correct
SYPR.US Sypris Solutions Inc 20260113 0 2.69 2.7186 2.41 2.48 228433 2.48 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260113 0 0.0002 0.0002 0.0002 0.0002 634 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260113 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260113 0 10.16 10.19 10.15 10.19 9900 10.19 up up correct
TACT.US TransAct Technologies Incorporated 20260113 0 4.07 4.1416 3.9288 4 37399 4 down down correct
TAIT.US Taitron Components Incorporated 20260113 0 1.36 1.47 1.36 1.46 20831 1.4242 up up correct
TAKMX.US TAKMX 20260113 0 8.32 8.32 8.32 8.32 0 8.32
TALK.US Talkspace Inc 20260113 0 4.01 4.02 3.86 3.98 1811845 3.98 down down correct
TALKW.US Talkspace Inc 20260113 0 0.0399 0.0399 0.0341 0.0356 15750 0.0356 down down correct
TANH.US Tantech Holdings Ltd 20260113 0 1.03 1.03 0.9921 0.9921 22766 0.9921 down down correct
TAOP.US Taoping Inc 20260113 0 1.28 1.36 1.28 1.35 4100 1.35 up up correct
TARA.US Protara Therapeutics Inc 20260113 0 5.28 5.28 4.87 4.92 2404706 4.92 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260113 0 75.34 75.97 74.34 75.73 345600 75.73 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260113 0 11.47 11.63 11.39 11.48 411479 11.48 up up correct
TATT.US TAT Technologies Ltd 20260113 0 52.67 53.02 51.51 52.16 115400 52.16 down up incorrect
TAYD.US Taylor Devices Inc 20260113 0 69.95 73.2 69.54 71.98 52200 71.98 up up correct
TBBK.US The Bancorp Inc 20260113 0 70.02 70.1 69 69.47 399349 69.47 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260113 0 4.26 4.3275 4.235 4.26 912120 4.26
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260113 0 20.5 20.59 20.41 20.44 74800 20.245 down down correct
TBLT.US ToughBuilt Industries Inc 20260113 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260113 0 19.63 20.44 19.17 20.33 386193 20.33 up up correct
TC.US TuanChe ADR 20260113 0 7.3 8.89 7.3 8.65 9200 8.65 up up correct
TCBI.US Texas Capital Bancshares Inc 20260113 0 95.66 97.22 95 95.86 356025 95.86 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260113 0 20.52 20.55 20.364 20.51 55400 20.1807 down down correct
TCBK.US TriCo Bancshares 20260113 0 48.15 48.875 47.64 48.09 101525 47.7311 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260113 0 16.5 16.82 16.5 16.5 1300 16.45
TCBX.US Third Coast Bancshares Inc. Common Stock 20260113 0 38.16 38.36 37.78 37.9 27491 37.9 down down correct
TCCO.US Technical Communications Corporation 20260113 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260113 0 29.86 30.4 29.11 29.95 449261 29.95 up up correct
TCOM.US Trip.com Group Limited 20260113 0 78.12 78.47 75.44 75.68 2348831 75.68 down down correct
TCPC.US BlackRock TCP Capital Corp 20260113 0 5.65 5.67 5.57 5.59 628111 5.59 down down correct
TCRX.US Tscan Therapeutics Inc 20260113 0 1.18 1.1978 1.13 1.17 388201 1.17 down down correct
TCX.US Tucows Inc 20260113 0 23.78 25 23.68 24.66 13811 24.66 up up correct
TDAC.US Trident Acquisitions Corp 20260113 0 10.48 10.48 10.48 10.48 0 10.48
TDACU.US Trident Acquisitions Corp 20260113 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260113 0 19.72 19.915 19.72 19.84 22791 19.84 up up correct
TDUP.US ThredUp Inc 20260113 0 6.12 6.18 5.9 5.94 1225851 5.94 down down correct
TEAM.US Atlassian Corporation Plc 20260113 0 146.27 148 137.66 137.89 5130978 137.89 down down correct
TECH.US Bio 20260113 0 67.13 69 63.91 66.36 3109362 66.2708 down down correct
TECTP.US Tectonic Financial Inc 20260113 0 10.2 10.27 10.2 10.26 1600 9.9827 up up correct
TELA.US TELA Bio Inc 20260113 0 1.07 1.09 1.04 1.07 55738 1.07
TENB.US Tenable Holdings Inc 20260113 0 23.12 23.35 22.275 22.64 1367665 22.64 down down correct
TENX.US Tenax Therapeutics Inc 20260113 0 14.85 15.58 14.3 15.05 263698 15.05 up up correct
TER.US Teradyne Inc 20260113 0 224.36 230.32 224.36 229.27 2313900 229.1742 up up correct
TERN.US Terns Pharmaceuticals Inc 20260113 0 34.08 35.6 33.72 34.45 2213511 34.45 up up correct
TFC.US PR 20260113 0 19.58 19.6299 19.46 19.48 84458 19.183 down down correct
TFSL.US TFS Financial Corporation 20260113 0 13.97 13.97 13.7023 13.75 590587 13.4678 down down correct
TGLS.US Tecnoglass Inc 20260113 0 53.22 53.46 51.37 52.21 380500 52.21 down down correct
TGTX.US TG Therapeutics Inc 20260113 0 27.65 28.91 26.89 27.87 3398732 27.87 up up correct
TH.US Target Hospitality Corp 20260113 0 8.23 8.2599 8.1 8.15 178311 8.15 down down correct
THFF.US First Financial Corporation 20260113 0 60.92 61.425 60.505 60.75 30607 60.75 down down correct
THRM.US Gentherm Incorporated 20260113 0 38.55 39.2882 38.07 38.64 162663 38.64 up down incorrect
THRY.US Thryv Holdings Inc 20260113 0 5.61 5.615 5.3101 5.32 809657 5.32 down down correct
TIGO.US Millicom International Cellular S.A 20260113 0 51.42 51.42 50.227 51 701500 51 down up incorrect
TIGR.US UP Fintech Holding Limited 20260113 0 10.15 10.15 9.2 9.52 8630868 9.52 down up incorrect
TIL.US Instil Bio Inc 20260113 0 7.18 7.2 7 7.2 28117 7.2 up down incorrect
TILE.US Interface Inc 20260113 0 30.08 30.66 29.855 30.38 375897 30.38 up down incorrect
TIPT.US Tiptree Inc 20260113 0 17.76 18.025 17.47 17.53 254061 17.53 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20260113 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20260113 0 0.4951 0.4979 0.46 0.4627 84625 0.4627 down down correct
TITN.US Titan Machinery Inc 20260113 0 16.55 17.01 16.54 16.74 143572 16.74 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260113 0 1.38 1.38 1.21 1.27 130600 1.27 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260113 0 4.17 4.26 3.95 4.12 88290 4.12 down down correct
TLF.US Tandy Leather Factory Inc 20260113 0 2.8212 2.8341 2.77 2.78 2029 1.6054 down down correct
TLIS.US Talis Biomedical Corporation 20260113 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260113 0 9.37 9.68 9.2 9.39 5307370 9.39 up down incorrect
TLS.US Telos Corporation 20260113 0 5.67 5.8841 5.635 5.82 1209679 5.82 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260113 0 1.37 1.41 1.34 1.35 143900 1.35 down up incorrect
TMC.US TMC the metals company Inc 20260113 0 7.56 7.64 7.25 7.32 5808700 7.32 down down correct
TMCI.US Treace Medical Concepts Inc 20260113 0 2.84 2.99 2.675 2.71 885360 2.71 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260113 0 1.42 1.52 1.4 1.46 121703 1.46 up up correct
TMDX.US TransMedics Group Inc 20260113 0 135.61 151.85 135.61 142.71 1598100 142.71 up up correct
TMUS.US T 20260113 0 197.22 197.39 188.12 189.67 7654200 188.7624 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20260113 0 21.38 21.43 20.41 20.9 1640263 20.9 down down correct
TNGX.US Bctg Acquisition Corp 20260113 0 10.59 10.74 9.99 10.44 2045433 10.44 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260113 0 15.55 15.74 15.17 15.63 274600 15.63 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260113 0 0.75 0.77 0.7 0.759 2723191 0.759 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260113 0 3.86 3.89 3.52 3.53 2198841 3.53 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260113 0 0.77 0.7958 0.77 0.78 30264 0.78 up up correct
TOPS.US Top Ships Inc 20260113 0 5.37 5.39 5.21 5.21 3500 5.21 down down correct
TOUR.US Tuniu Corporation 20260113 0 0.6951 0.7274 0.67 0.67 62065 0.67 down down correct
TOWN.US TowneBank 20260113 0 34.35 34.45 33.84 34.02 260263 34.02 down down correct
TPST.US Tempest Therapeutics Inc 20260113 0 2.87 2.87 2.71 2.73 63368 2.73 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260113 0 9.91 10.59 9.785 10.46 133074 10.46 up up correct
TREE.US LendingTree Inc 20260113 0 58.76 63.13 56.81 62.41 470298 62.41 up up correct
TRIB.US Trinity Biotech plc 20260113 0 0.72 0.73 0.67 0.7 248200 0.7 down down correct
TRIL.US Trillium Therapeutics Inc 20260113 0 20.18 20.329 20.18 20.289 500 20.289 up up correct
TRIN.US Trinity Capital Inc 20260113 0 16 16.09 15.74 15.81 880300 15.295 down down correct
TRIP.US TripAdvisor Inc 20260113 0 14.83 15.1 14.69 14.84 3121350 14.84 up up correct
TRMB.US Trimble Inc 20260113 0 80.88 81.61 79.695 80.24 1277154 80.24 down down correct
TRMD.US TORM plc 20260113 0 23.04 23.49 22.99 23.44 756100 22.8374 up up correct
TRMK.US Trustmark Corporation 20260113 0 40.01 40.05 39.68 39.92 146230 39.6957 down down correct
TRNS.US Transcat Inc 20260113 0 66.4 67.2 63.35 63.67 98069 63.67 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260113 0 1.66 1.765 1.65 1.69 831400 1.69 up up correct
TROO.US TROOPS Inc 20260113 0 5.01 5.19 4.11 4.31 2451100 4.31 down down correct
TROW.US T. Rowe Price Group Inc 20260113 0 106.77 106.858 102.58 103.51 2539300 103.51 down down correct
TRS.US TriMas Corporation 20260113 0 35.17 35.6 34.55 34.81 408800 34.7734 down down correct
TRST.US TrustCo Bank Corp NY 20260113 0 41.66 42.665 41.38 42.44 82974 42.074 up up correct
TRTN.US PE 20260113 0 19.8 20 19.5901 19.6001 7814 19.2561 down down correct
TRUE.US TrueCar Inc 20260113 0 2.16 2.181 2.0601 2.09 1474853 2.09 down down correct
TRUP.US Trupanion Inc 20260113 0 36.74 36.96 35.115 35.38 284233 35.38 down down correct
TRVG.US trivago N.V 20260113 0 2.88 2.9 2.86 2.9 33034 2.9 up up correct
TRVI.US Trevi Therapeutics Inc 20260113 0 11.31 11.59 11.13 11.29 1061178 11.29 down down correct
TRVN.US Trevena Inc 20260113 0 0.011 0.011 0.011 0.011 2500 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260113 0 34.92 35 31.82 32.55 148113 32.55 down down correct
TSBK.US Timberland Bancorp Inc 20260113 0 35.57 35.665 35.5 35.52 16340 35.2581 down down correct
TSCO.US Tractor Supply Company 20260113 0 50.84 51.81 50.82 51.76 6177500 51.5295 up up correct
TSEM.US Tower Semiconductor Ltd 20260113 0 122.8 127.55 121.875 124.78 1248454 124.78 up up correct
TSHA.US Taysha Gene Therapies Inc 20260113 0 4.875 4.94 4.68 4.9 2855000 4.9 up up correct
TSLA.US Tesla Inc 20260113 0 450.2 451.81 443.95 447.2 53719200 447.2 down down correct
TTD.US The Trade Desk Inc 20260113 0 36.91 37.3 36.25 37.14 11829360 37.14 up up correct
TTEC.US TTEC Holdings Inc 20260113 0 3.41 3.43 3.165 3.22 284921 3.22 down down correct
TTEK.US Tetra Tech Inc 20260113 0 35.88 36.55 35.79 36.37 2316200 36.3115 up up correct
TTGT.US TechTarget Inc 20260113 0 5.38 5.4 5.01 5.09 302500 5.09 down up incorrect
TTMI.US TTM Technologies Inc 20260113 0 81.085 96.45 81 93.24 6716936 93.24 up down incorrect
TTOO.US T2 Biosystems Inc 20260113 0 0.006 0.006 0.006 0.006 0 0.006
TTSH.US Tile Shop Holdings Inc. Common Stock 20260113 0 3.9 4.19 3.8 4.1 559353 4.1 up up correct
TTWO.US Take 20260113 0 248.94 250.49 244.77 247.49 1158730 247.49 down down correct
TUSK.US Mammoth Energy Services Inc 20260113 0 2.066 2.24 2.04 2.19 498032 2.19 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260113 0 11.12 11.12 11.12 11.12 0 11.12
TVACW.US Thayer Ventures Acquisition Corporation 20260113 0 1.05 1.05 1.05 1.05 128 1.05
TVTX.US Travere Therapeutics Inc 20260113 0 23.0095 30 22.59 29.11 20137100 29.11 up up correct
TW.US Tradeweb Markets Inc 20260113 0 104.58 104.775 102 103.78 1113200 103.6621 down down correct
TWIN.US Twin Disc Incorporated 20260113 0 17.24 17.24 16.785 17.23 24297 17.1919 down down correct
TWST.US Twist Bioscience Corporation 20260113 0 38.63 41.34 38.1051 40.22 1985280 40.22 up up correct
TXG.US 10x Genomics Inc 20260113 0 19.94 20.73 19.5 20.52 2896800 20.52 up up correct
TXMD.US TherapeuticsMD Inc 20260113 0 2.1 2.12 1.94 2.1 298200 2.1
TXN.US Texas Instruments Incorporated 20260113 0 189.28 189.75 187.65 188.53 4135000 187.3074 down down correct
TXRH.US Texas Roadhouse Inc 20260113 0 186.05 189.88 185.12 189.74 1116594 189.74 up up correct
TYRA.US Tyra Biosciences Inc 20260113 0 28.77 29.03 27.5 28.81 440737 28.81 up down incorrect
TZOO.US Travelzoo 20260113 0 6.53 6.5673 6.335 6.38 175884 6.38 down up incorrect
UAL.US United Airlines Holdings Inc 20260113 0 114 117.08 113 114.41 4552900 114.41 up up correct
UBCP.US United Bancorp Inc 20260113 0 14.15 14.21 13.61 13.715 5369 13.3937 down down correct
UBFO.US United Security Bancshares 20260113 0 9.97 10.3199 9.965 10.01 29501 10.01 up up correct
UBSI.US United Bankshares Inc 20260113 0 39.88 40.17 39.69 39.9 786900 39.5139 up up correct
UCL.US uCloudlink Group Inc 20260113 0 1.69 1.7 1.69 1.7 4980 1.7 up up correct
UCTT.US Ultra Clean Holdings Inc 20260113 0 35.73 37.86 35.73 37.59 1625532 37.59 up up correct
UDMY.US Udemy Inc. Common Stock 20260113 0 5.7 5.75 5.12 5.12 2798972 5.12 down down correct
UEIC.US Universal Electronics Inc 20260113 0 3.68 3.7599 3.64 3.72 98993 3.72 up up correct
UFCS.US United Fire Group Inc 20260113 0 35.91 36.055 34.925 35.17 87423 34.9851 down down correct
UFPI.US UFP Industries Inc 20260113 0 102.43 103.38 102.04 103.08 305800 102.7194 up up correct
UFPT.US UFP Technologies Inc 20260113 0 261.03 263.195 249.31 252.47 124438 252.47 down down correct
UG.US United 20260113 0 6.26 6.2645 6.21 6.2645 2007 6.0455 up up correct
UGRO.US urban 20260113 0 0.27 0.277 0.246 0.249 30140 6.225 down down correct
UHAL.US AMERCO 20260113 0 55.18 56.07 54.71 55.82 179600 55.82 up up correct
UK.US Ucommune International Ltd 20260113 0 0.76 0.78 0.7204 0.7204 5900 0.7204 down down correct
ULBI.US Ultralife Corporation 20260113 0 6.3 6.3 6.1002 6.3 39917 6.3
ULCC.US Frontier Group Holdings Inc 20260113 0 5.2 5.245 5 5.07 3071027 5.07 down down correct
ULH.US Universal Logistics Holdings Inc 20260113 0 17.02 17.5 16.585 16.97 26264 16.97 down down correct
ULTA.US Ulta Beauty Inc 20260113 0 663.27 671.22 661.66 664.85 396500 664.85 up up correct
UMBF.US UMB Financial Corporation 20260113 0 119.01 120.26 118.36 118.8 343400 118.3517 down down correct
UNB.US Union Bankshares Inc 20260113 0 24.34 24.69 24.08 24.4 12200 24.0484 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260113 0 5.85 6.065 5.65 6.03 433200 6.03 up up correct
UNIT.US Uniti Group Inc 20260113 0 8 8.4 7.6101 7.64 3149000 7.64 down down correct
UNTY.US Unity Bancorp Inc 20260113 0 52.82 54.99 52.585 54.68 69029 54.5122 up up correct
UONE.US Urban One Inc 20260113 0 1.21 1.21 1.01 1.05 6970 10.5 down down correct
UONEK.US Urban One Inc 20260113 0 0.8289 0.884 0.8289 0.8736 1286 8.736 up up correct
UPC.US Universe Pharmaceuticals INC 20260113 0 4.09 4.55 4.09 4.17 26060 4.17 up up correct
UPLD.US Upland Software Inc 20260113 0 1.58 1.63 1.5 1.52 76520 1.52 down down correct
UPST.US Upstart Holdings Inc 20260113 0 45.205 47.75 44.4 47.1 4209700 47.1 up up correct
UPWK.US Upwork Inc 20260113 0 20.43 20.5916 19.66 20.25 1940339 20.25 down down correct
URBN.US Urban Outfitters Inc 20260113 0 70.68 74.3 70.54 73.16 2205500 73.16 up up correct
URGN.US UroGen Pharma Ltd 20260113 0 21.53 21.65 19.76 19.83 987645 19.83 down down correct
UROY.US Uranium Royalty Corp 20260113 0 4.27 4.285 4.11 4.14 1813474 4.14 down down correct
USAU.US U.S. Gold Corp 20260113 0 20.48 20.49 19.5 19.72 286300 19.72 down down correct
USCB.US US Century Bank 20260113 0 18.99 19.185 18.84 18.91 20606 18.7903 down down correct
USEG.US U.S. Energy Corp 20260113 0 1 1.05 0.9761 0.987 3024740 0.987 down down correct
USIO.US Usio Inc 20260113 0 1.35 1.38 1.35 1.36 49554 1.36 up up correct
USLM.US United States Lime & Minerals Inc 20260113 0 131.69 132.82 129.41 131.67 68500 131.5965 down down correct
USQIX.US USQ Core Real Estate Fund 20260113 0 21.13 21.13 21.13 21.13 0 16.2486
UTHR.US United Therapeutics Corporation 20260113 0 484.22 484.22 474.02 476.86 340262 476.86 down down correct
UTMD.US Utah Medical Products Inc 20260113 0 59.085 59.66 58.53 58.56 7592 58.56 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260113 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
UTSI.US UTStarcom Holdings Corp 20260113 0 2.4 2.4 2.4 2.4 251 2.4
UVSP.US Univest Financial Corporation 20260113 0 32.77 33.125 32.39 32.84 146574 32.6329 up up correct
UXIN.US Uxin Limited 20260113 0 3.59 3.83 3.49 3.82 261286 3.82 up up correct
VABK.US Virginia National Bankshares Corporation 20260113 0 39.77 39.77 39.31 39.31 3173 38.9613 down down correct
VALN.US Valneva SE 20260113 0 9.9 10.1499 9.8101 10.035 11319 10.035 up up correct
VALU.US Value Line Inc 20260113 0 38 38 37.31 37.72 3051 37.3994 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260113 0 0.015 0.016 0.015 0.015 502 0.015
VBNK.US VersaBank Common Shares 20260113 0 15.52 15.7046 15.4 15.46 46868 15.46 down up incorrect
VC.US Visteon Corporation 20260113 0 100.2 100.95 99.29 99.56 375400 99.1698 down down correct
VCEL.US Vericel Corporation 20260113 0 37.55 38.19 36.98 37.05 633066 37.05 down down correct
VCNX.US Vaccinex Inc 20260113 0 1 1.12 1 1.12 200 1.12 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260113 0 28.58 28.58 28.58 28.58 0 28.2591
VCTR.US Victory Capital Holdings Inc 20260113 0 68.82 69.05 65.95 67.07 258800 66.5907 down down correct
VCYT.US Veracyte Inc 20260113 0 43.72 44.59 42.655 43.05 603452 43.05 down down correct
VECO.US Veeco Instruments Inc 20260113 0 34.12 34.32 33.5601 34.16 538358 34.16 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260113 0 1.68 1.69 1.663 1.67 26500 1.67 down down correct
VELO.US Velocity Acquisition Corp 20260113 0 23.02 23.84 19.36 20.085 1815700 20.085 down down correct
VEON.US VEON Ltd 20260113 0 52.16 55.28 51.98 53.42 128200 53.42 up up correct
VERA.US Vera Therapeutics Inc 20260113 0 46.09 49.3 45.77 49.1 1596596 49.1 up up correct
VERB.US Verb Technology Company Inc 20260113 0 2.9 2.9817 2.76 2.93 359130 2.93 up up correct
VERI.US Veritone Inc 20260113 0 4.7 4.77 4.5637 4.64 1397521 4.64 down up incorrect
VERO.US Venus Concept Inc 20260113 0 1.52 1.52 1.39 1.44 65700 1.44 down up incorrect
VERU.US Veru Inc 20260113 0 2.26 2.49 2.23 2.41 295077 2.41 up down incorrect
VERX.US Vertex Inc 20260113 0 20.15 20.185 19.39 19.73 1170300 19.73 down up incorrect
VFF.US Village Farms International Inc 20260113 0 3.48 3.56 3.48 3.5 765093 3.5 up up correct
VFLEX.US VFLEX 20260113 0 27.57 27.57 27.57 27.57 0 27.2495
VG.US Vonage Holdings Corp 20260113 0 7.53 8.24 7.48 7.88 19796300 7.88 up up correct
VIA.US Via Renewables Inc 20260113 0 26.51 27.4 25.32 26.87 1272900 26.87 up up correct
VIASP.US Via Renewables Inc 20260113 0 25.5 25.5 25.33 25.48 1500 25.48 down up incorrect
VIAV.US Viavi Solutions Inc 20260113 0 18.05 18.55 17.92 18.03 4691089 18.03 down down correct
VICR.US Vicor Corporation 20260113 0 139.8 140.13 134.11 138.61 426247 138.61 down down correct
VINC.US Vincerx Pharma Inc 20260113 0 0.0125 0.0125 0.0125 0.0125 240 0.0125
VINP.US Vinci Partners Investments Ltd 20260113 0 13.29 13.29 12.96 13.19 21035 13.19 down down correct
VIOT.US Viomi Technology Co. Ltd 20260113 0 1.58 1.6299 1.47 1.5 332343 1.5 down down correct
VIR.US Vir Biotechnology Inc 20260113 0 5.9 6.4 5.84 6.31 2397954 6.31 up up correct
VIRC.US Virco Mfg. Corporation 20260113 0 6.51 6.54 6.28 6.32 49367 6.32 down down correct
VIRT.US Virtu Financial Inc 20260113 0 33.93 34.07 33.235 34.05 929633 33.8542 up up correct
VISL.US Vislink Technologies Inc 20260113 0 1.91 1.91 1.91 1.91 76 1.91
VITL.US Vital Farms Inc 20260113 0 30.91 31.43 30.545 30.59 1122600 30.59 down down correct
VIVE.US Viveve Medical Inc 20260113 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20260113 0 31.69 31.8199 29.5363 30.69 5163769 30.69 down up incorrect
VLGEA.US Village Super Market Inc 20260113 0 34.6 35.61 34.6 34.95 38314 34.95 up down incorrect
VLN.US WT 20260113 0 0.116 0.12 0.0701 0.09 115290 0.09 down up incorrect
VLY.US Valley National Bancorp 20260113 0 11.87 11.87 11.63 11.66 4523500 11.5519 down down correct
VLYPO.US Valley National Bancorp 20260113 0 25.3697 25.3697 25.11 25.11 641 24.6387 down down correct
VLYPP.US Valley National Bancorp 20260113 0 25.3 25.35 25.3 25.31 1702 24.8189 up up correct
VMAR.US Vision Marine Technologies Inc 20260113 0 5.6 5.76 4.92 5.4 177238 5.4 down down correct
VMD.US Viemed Healthcare Inc 20260113 0 7.3 7.41 7.22 7.25 105400 7.25 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260113 0 7.37 7.45 7.15 7.44 867029 7.44 up up correct
VNET.US 21Vianet Group Inc 20260113 0 10.99 11.95 10.91 11.12 8714800 11.12 up up correct
VNO.US PO 20260113 0 14.68 14.84 14.68 14.8 49355 14.8 up up correct
VNOM.US Viper Energy Partners LP 20260113 0 36.57 37.7573 36.45 37.63 1949164 37.1918 up up correct
VOD.US Vodafone Group Plc 20260113 0 13.28 13.31 13.15 13.18 4357100 13.18 down down correct
VOR.US Vor Biopharma Inc 20260113 0 14.16 14.38 13.2 13.49 1159100 13.49 down down correct
VRA.US Vera Bradley Inc 20260113 0 3.08 3.17 3.045 3.11 256737 3.11 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260113 0 1.09 1.101 1.03 1.07 130200 1.07 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260113 0 8.02 8.2 7.935 8.02 204328 8.02
VRDN.US Viridian Therapeutics Inc 20260113 0 32.36 32.36 31.39 31.99 1302372 31.99 down down correct
VREX.US Varex Imaging Corporation 20260113 0 13.33 13.5729 13.02 13.46 215654 13.46 up up correct
VRM.US Vroom Inc 20260113 0 19.01 19.115 18.91 18.91 1700 18.91 down down correct
VRME.US VerifyMe Inc 20260113 0 0.966 1.11 0.9401 1.1 781100 1.1 up up correct
VRNS.US Varonis Systems Inc 20260113 0 35.26 35.545 34.06 34.61 2261100 34.61 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260113 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260113 0 23.14 23.17 22.78 22.82 1574900 22.82 down down correct
VRSK.US Verisk Analytics Inc 20260113 0 224.03 224.67 220.31 222.09 806900 221.5293 down down correct
VRSN.US VeriSign Inc 20260113 0 248.07 250.445 245.415 246.34 862461 245.427 down down correct
VRTS.US Virtus Investment Partners Inc 20260113 0 175.58 175.58 165.941 168.89 85587 166.4469 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260113 0 460.22 462.42 452.91 454.67 1346146 454.67 down down correct
VS.US Versus Systems Inc 20260113 0 1.28 1.29 1.2652 1.29 3100 1.29 up up correct
VSAT.US Viasat Inc 20260113 0 41.5 42.95 40.99 41.62 1785400 41.62 up up correct
VSEC.US VSE Corporation 20260113 0 210.65 213.24 206 207.62 178400 207.5206 down down correct
VSSYW.US Versus Systems Inc 20260113 0 0.029 0.029 0.019 0.021 44700 0.021 down up incorrect
VSTA.US Vasta Platform Limited 20260113 0 4.95 5.0216 4.95 4.95 5371 4.95
VSTM.US Verastem Inc 20260113 0 7.12 7.25 6.91 7.2 1106000 7.2 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260113 0 0.71 0.71 0.67 0.69 1104500 0.69 down down correct
VTRS.US Viatris Inc 20260113 0 12.68 13.4 12.53 13.37 15594000 13.2567 up down incorrect
VTSI.US VirTra Inc 20260113 0 4.91 5.1325 4.82 5.02 59677 5.02 up up correct
VTVT.US vTv Therapeutics Inc 20260113 0 33.85 38.725 33.85 37.32 28300 37.32 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260113 0 13.82 13.87 13.82 13.86 5685069 13.86 up up correct
VUZI.US Vuzix Corporation 20260113 0 3.44 3.485 3.31 3.42 911281 3.42 down down correct
VVOS.US Vivos Therapeutics Inc 20260113 0 2.07 2.075 1.94 1.95 203600 1.95 down down correct
VVPR.US VivoPower International PLC 20260113 0 2.67 2.81 2.66 2.72 180900 2.72 up up correct
VXRT.US Vaxart Inc 20260113 0 0.79 0.79 0.52 0.53 4182100 0.53 down down correct
VYGR.US Voyager Therapeutics Inc 20260113 0 3.9 4.07 3.86 4.02 673600 4.02 up up correct
VYNE.US VYNE Therapeutics Inc 20260113 0 0.56 0.58 0.558 0.565 395000 0.565 up up correct
WABC.US Westamerica Bancorporation 20260113 0 48.69 48.79 48 48.37 136008 47.9301 down up incorrect
WAFD.US Washington Federal Inc 20260113 0 32.79 32.94 32.268 32.35 304930 32.0829 down up incorrect
WAFDP.US Washington Federal Inc 20260113 0 16.72 16.72 16.55 16.57 14900 16.57 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260113 0 1.644 1.649 1.6 1.627 6700 1.627 down up incorrect
WAL.US PA 20260113 0 22.59 22.63 22.55 22.6 50193 22.342 up down incorrect
WALD.US Waldencast Acquisition Corp 20260113 0 1.62 1.71 1.55 1.62 39100 1.62
WALDW.US Waldencast Acquisition Corp 20260113 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20260113 0 29.8 29.9394 29.48 29.56 90401 29.56 down down correct
WATT.US Energous Corporation 20260113 0 6.83 8.2 4.8 5.19 5922800 5.19 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260113 0 6.01 6.075 6 6.01 2500 6.01
WB.US Weibo Corporation 20260113 0 11.12 11.19 10.96 10.99 749600 10.99 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260113 0 34.65 34.68 33.68 33.86 344900 33.86 down down correct
WDAY.US Workday Inc 20260113 0 207.07 208.62 199 199.55 2491300 199.55 down down correct
WDC.US Western Digital Corporation 20260113 0 209.26 218 208.48 214 6485600 213.8976 up up correct
WDFC.US WD 20260113 0 191.29 197.64 190.65 196.27 173900 195.2973 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260113 0 1.73 1.73 1.73 1.73 0 1.73
WEN.US The Wendy's Company 20260113 0 8.51 8.62 8.32 8.34 4592600 8.1876 down down correct
WERN.US Werner Enterprises Inc 20260113 0 33.23 33.49 32.76 33.22 599400 33.22 down down correct
WEYS.US Weyco Group Inc 20260113 0 30.77 31.27 30.77 30.78 8335 30.5306 up down incorrect
WFC.US PD 20260113 0 17.82 17.96 17.8 17.87 59136 17.608 up down incorrect
WFCF.US Where Food Comes From Inc 20260113 0 11.1 11.1 11.05 11.05 1300 11.05 down up incorrect
WFCPX.US Wells Fargo & Co Non 20260113 0 17.15 17.15 17.15 17.15 0 17.034
WFRD.US Weatherford International plc Ordinary Shares 20260113 0 87.01 88.57 86.94 87.78 1682800 87.5409 up down incorrect
WHF.US WhiteHorse Finance Inc 20260113 0 6.87 6.96 6.83 6.85 124305 6.6109 down down correct
WHLM.US Wilhelmina International Inc 20260113 0 3.55 3.7 3.55 3.7 600 3.7 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20260113 0 1.75 1.83 1.63 1.71 59567 5.13 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260113 0 37.97 37.97 37.97 37.97 0 37.97
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260113 0 97 97 97 97 1816 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260113 0 6.52 6.52 6.52 6.52 0 6.52
WILC.US G. Willi 20260113 0 29.16 29.53 28.51 29.16 6200 29.16
WIMI.US WiMi Hologram Cloud Inc 20260113 0 2.85 2.918 2.76 2.82 62200 2.82 down down correct
WINA.US Winmark Corporation 20260113 0 420.84 427.36 410.4 421.83 100943 420.8945 up up correct
WING.US Wingstop Inc 20260113 0 282.37 283.45 270.395 275.67 493100 275.3201 down down correct
WINT.US Windtree Therapeutics Inc 20260113 0 0.02 0.03 0.02 0.02 300000 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260113 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260113 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260113 0 92.49 93.185 88.42 90.33 1536900 90.33 down down correct
WKEY.US WISeKey International Holding AG 20260113 0 9.6 9.7436 8.7 8.86 165921 8.86 down down correct
WKHS.US Workhorse Group Inc 20260113 0 5.63 5.65 5.3 5.35 170100 5.35 down down correct
WKSP.US Worksport Ltd. Common Stock 20260113 0 2.21 2.3 2.16 2.3 144800 2.3 up up correct
WLDN.US Willdan Group Inc 20260113 0 122.57 127.82 122.52 127.07 465400 127.07 up up correct
WLFC.US Willis Lease Finance Corporation 20260113 0 166.75 166.75 160.13 160.13 59249 159.8143 down down correct
WMG.US Warner Music Group Corp 20260113 0 30.89 31.62 30.64 31.51 2047675 31.3071 up up correct
WNEB.US Western New England Bancorp Inc 20260113 0 12.86 12.88 12.645 12.78 23009 12.716 down down correct
WNW.US Wunong Net Technology Company Limited 20260113 0 1.61 1.61 1.5 1.56 19111 1.56 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260113 0 3.19 3.245 3.07 3.08 2036600 3.08 down down correct
WORX.US SCWorx Corp 20260113 0 0.195 0.195 0.186 0.186 294100 0.186 down down correct
WPRT.US Westport Fuel Systems Inc 20260113 0 2.11 2.16 2.06 2.14 87900 2.14 up up correct
WRAP.US Wrap Technologies Inc 20260113 0 3.09 3.15 2.95 3.04 413100 3.04 down down correct
WRLD.US World Acceptance Corporation 20260113 0 138.59 143.65 136.04 142.76 77700 142.76 up up correct
WSBC.US WesBanco Inc 20260113 0 33.87 34.01 33.43 33.57 329920 33.2017 down down correct
WSBF.US Waterstone Financial Inc 20260113 0 17.05 17.08 16.97 17.03 24900 17.03 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260113 0 21.89 22.025 21.53 21.67 1140500 21.5975 down up incorrect
WSFS.US WSFS Financial Corporation 20260113 0 56.11 56.11 55.19 55.75 314385 55.6075 down up incorrect
WTBA.US West Bancorporation Inc 20260113 0 22.01 22.335 21.92 22.26 44716 22.0466 up up correct
WTER.US The Alkaline Water Company Inc 20260113 0 0.15 0.15 0.13 0.15 61321 0.15
WTFC.US Wintrust Financial Corporation 20260113 0 143.7 144.55 142.24 143.15 321143 142.6511 down down correct
WTW.US Weight Watchers International Inc 20260113 0 329.84 329.84 323.03 327.42 535122 327.42 down down correct
WVE.US Wave Life Sciences Ltd 20260113 0 13.91 14.46 13.45 14.22 4232746 14.22 up up correct
WVFC.US WVS Financial Corp 20260113 0 12.8825 12.8825 12.81 12.8825 900 12.7972
WVVI.US Willamette Valley Vineyards Inc 20260113 0 2.92 2.93 2.82 2.85 5800 2.85 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260113 0 3.04 3.086 3.04 3.086 700 3.086 up up correct
WW.US WW International Inc 20260113 0 30.23 30.23 27.13 28.32 454500 28.32 down down correct
WWD.US Woodward Inc 20260113 0 326.83 331.2 321.99 330.09 413951 329.8208 up up correct
WYNN.US Wynn Resorts Limited 20260113 0 117.04 117.84 115.68 116.4 821700 116.1467 down down correct
XAIR.US Beyond Air Inc 20260113 0 1.64 2.66 1.37 2.19 408605500 2.19 up up correct
XBIO.US Xenetic Biosciences Inc 20260113 0 2.26 2.27 2.21 2.21 32996 2.21 down down correct
XBIT.US XBiotech Inc 20260113 0 2.55 2.58 2.53 2.56 19246 2.56 up down incorrect
XCAPX.US ACAP Strategic Fund 20260113 0 30.39 30.39 30.39 30.39 0 30.39
XCUR.US Exicure Inc 20260113 0 5.88 6.28 5.88 5.93 84200 5.93 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260113 0 23.13 23.13 23.13 23.13 0 23.13
XEL.US Xcel Energy Inc 20260113 0 74.02 75.01 73.79 74.94 3462100 74.3901 up up correct
XELA.US Exela Technologies Inc 20260113 0 0.071 0.071 0.071 0.071 900 0.071
XELB.US Xcel Brands Inc 20260113 0 1.24 1.37 1.24 1.36 84416 1.36 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260113 0 40.9 41.135 40.21 40.36 698900 40.36 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260113 0 7.86 7.91 7.53 7.71 2215800 7.71 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260113 0 3.98 4 3.84 3.87 338500 3.87 down up incorrect
XGN.US Exagen Inc 20260113 0 5.94 6.05 5.14 5.15 980600 5.15 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260113 0 9.71 9.71 9.71 9.71 0 9.71
XLO.US Xilio Therapeutics Inc. Common Stock 20260113 0 0.66 0.687 0.65 0.656 220000 0.656 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260113 0 64.78 66.11 64 65.39 471500 65.39 up up correct
XNCR.US Xencor Inc 20260113 0 14.21 14.245 13.7701 13.94 517045 13.94 down down correct
XNET.US Xunlei Limited 20260113 0 8.18 8.18 7.85 7.87 227000 7.87 down down correct
XOMA.US XOMA Corporation 20260113 0 26.59 27.61 25.56 27.14 491500 27.14 up up correct
XOMAO.US XOMA Corporation 20260113 0 25.377 25.398 25.29 25.29 1100 25.29 down down correct
XOMAP.US XOMA Corporation 20260113 0 26.5 26.5 26.5 26.5 800 26.5
XONE.US The ExOne Company 20260113 0 49.56 49.57 49.56 49.565 163700 49.261 up up correct
XOS.US Xos Inc 20260113 0 2.25 2.3 2.241 2.26 13042 2.26 up up correct
XOSWW.US Xos Equity Warrants 20260113 0 0.0035 0.0042 0.0035 0.0041 7222 0.0041 up up correct
XP.US XP Inc 20260113 0 17.1 17.3 16.84 17.01 4554200 17.01 down down correct
XPEL.US XPEL Inc 20260113 0 54.48 54.985 53.54 54.41 126700 54.41 down down correct
XPER.US Xperi Holding Corporation 20260113 0 6.02 6.065 5.95 6.03 223200 6.03 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260113 0 5.63 5.63 5.63 5.63 0 5.5603
XRAY.US DENTSPLY SIRONA Inc 20260113 0 12.5 12.68 11.95 12.13 5944600 12.13 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260113 0 0.5805 0.6 0.5774 0.595 25406 0.595 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260113 0 2.58 2.6 2.44 2.46 2111700 2.46 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260113 0 9.45 9.45 9.45 9.45 0 9.3274
XSICX.US Voya Senior Income Fund Class 20260113 0 9.42 9.42 9.42 9.42 0 9.3051
XSIIX.US ING Senior Incm Fd 20260113 0 9.4 9.4 9.4 9.4 0 9.2749
XSIWX.US ING Senior Incm Fd 20260113 0 9.46 9.46 9.46 9.46 0 9.3335
XSLCX.US Invesco Senior Loan Fund Class 20260113 0 5.63 5.63 5.63 5.63 0 5.5623
XTLB.US XTL Biopharmaceuticals Ltd 20260113 0 0.87 1.41 0.75 1.07 37068900 1.07 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260113 0 0.851 0.864 0.812 0.816 4640 12.24 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20260113 0 0.0038 0.0044 0.0035 0.0037 1042708 0.0037 down down correct
YI.US 111 Inc 20260113 0 3.75 5.35 3.63 5 545800 5 up up correct
YJ.US Yunji Inc 20260113 0 1.31 1.31 1.29 1.31 2600 1.31
YORW.US The York Water Company 20260113 0 32.81 33.02 32.51 32.99 41736 32.762 up up correct
YQ.US 17 Education & Technology Group Inc 20260113 0 3.31 3.47 3.28 3.28 3900 3.28 down down correct
YTRA.US Yatra Online Inc 20260113 0 1.77 1.78 1.75 1.75 97400 1.75 down down correct
Z.US Zillow Group Inc 20260113 0 67.88 68.88 67.055 68.84 2664100 68.84 up up correct
ZBRA.US Zebra Technologies Corporation 20260113 0 265.57 268 261.26 261.44 740900 261.44 down down correct
ZCMD.US Zhongchao Inc 20260113 0 0.54 0.572 0.54 0.569 288 4.552 up up correct
ZD.US Ziff Davis Inc. 20260113 0 37.36 37.6 36.14 36.27 663500 36.27 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260113 0 0.9 0.91 0.88 0.88 7700 0.88 down down correct
ZEUS.US Olympic Steel Inc 20260113 0 48.3 48.89 47.8 48.05 81226 48.05 down down correct
ZG.US Zillow Group Inc 20260113 0 67.14 67.89 66.29 67.8 712100 67.8 up up correct
ZION.US Zions Bancorporation National Association 20260113 0 59.45 59.67 58.3394 58.52 1589200 58.1014 down down correct
ZIONP.US Zions Bancorporation National Association 20260113 0 19.89 20 19.88 19.88 10269 19.5905 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260113 0 7.54 7.54 7.54 7.54 500 7.54
ZIVOW.US Zivo Bioscience Inc. Warrants 20260113 0 0.0797 0.0797 0.0797 0.0797 4075 0.0797
ZJZZT.US NASDAQ TEST STOCK 20260113 0 25.06 25.06 25.06 25.06 43850 25.06
ZKIN.US ZK International Group Co. Ltd 20260113 0 1.78 1.823 1.5 1.79 97200 1.79 up down incorrect
ZLAB.US Zai Lab Limited 20260113 0 18.91 19.1 18.66 18.72 694700 18.72 down up incorrect
ZM.US Zoom Video Communications Inc 20260113 0 86.65 87.02 82.5 83.19 3368400 83.19 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260113 0 3.37 3.61 3.33 3.48 1651900 3.48 up up correct
ZS.US Zscaler Inc 20260113 0 216.53 219.58 212.5 216.845 1505700 216.845 up up correct
ZUMZ.US Zumiez Inc 20260113 0 24.05 25.26 23.99 24.81 343104 24.81 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260113 0 24.99 24.99 12.16 24.3 232803 24.3 down down correct
ZWZZT.US NASDAQ TEST STOCK 20260113 0 129998.7031 129998.7031 129998.7031 129998.7031 100 129998.7031
ZYXI.US Zynex Inc 20260113 0 0.09 0.105 0.065 0.075 191892 0.075 down down correct

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