CollectAI

close-nasdaq_stocks

2026/01/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260114 0 6.44 6.44 6.44 6.44 0 6.44
AACG.US ATA Creativity Global 20260114 0 0.95 1.025 0.95 1.01 12673 1.01 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260114 0 10.85 10.85 10.85 10.85 0 10.85
AAIDX.US AAIDX 20260114 0 20.08 20.08 20.08 20.08 0 19.7901
AAL.US American Airlines Group Inc 20260114 0 15.25 15.42 14.93 15.14 65225500 15.14 down down correct
AAME.US Atlantic American Corporation 20260114 0 2.8992 3.05 2.8992 3.02 17941 3.02 up down incorrect
AAOI.US Applied Optoelectronics Inc 20260114 0 34.09 34.545 33.28 34.47 2088032 34.47 up down incorrect
AAON.US AAON Inc 20260114 0 84.23 88.25 83.24 87.84 1078400 87.84 up down incorrect
AAPL.US Apple Inc 20260114 0 259.49 261.82 256.71 259.96 40019400 259.717 up up correct
AATC.US Image Sensing Systems Inc 20260114 0 6.09 6.09 5.8 6 2500 5.8469 down down correct
ABCB.US Ameris Bancorp 20260114 0 78.04 79.88 78.04 79.71 505800 79.71 up up correct
ABCL.US AbCellera Biologics Inc 20260114 0 4.25 4.36 4.12 4.29 4095180 4.29 up up correct
ABEO.US Abeona Therapeutics Inc 20260114 0 5.08 5.21 5.07 5.19 721400 5.19 up up correct
ABNB.US Airbnb Inc 20260114 0 139.5 139.65 130.15 132.79 7681600 132.79 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260114 0 1.74 1.84 1.729 1.79 221300 1.79 up up correct
ABR.US PF 20260114 0 22.16 22.4359 22.0501 22.43 12316 22.0394 up up correct
ABSI.US Absci Corporation Common Stock 20260114 0 3.3 3.445 3.295 3.35 2587315 3.35 up up correct
ABUS.US Arbutus Biopharma Corporation 20260114 0 4.7 4.855 4.65 4.78 710897 4.78 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260114 0 2.1 2.11 1.96 2.08 58593 2.08 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260114 0 26.52 26.87 26.345 26.86 951832 26.86 up up correct
ACB.US Aurora Cannabis Inc 20260114 0 4.24 4.27 4.19 4.26 821700 4.26 up up correct
ACET.US Adicet Bio Inc 20260114 0 8.33 8.56 8.2 8.29 92927 8.29 down down correct
ACGL.US Arch Capital Group Ltd 20260114 0 90.75 91.65 90.61 91.29 2864500 91.29 up up correct
ACGLN.US Arch Capital Group Ltd 20260114 0 17.33 17.4 17.16 17.4 40100 17.1129 up up correct
ACGLO.US Arch Capital Group Ltd 20260114 0 20.79 20.83 20.65 20.81 30618 20.4638 up up correct
ACHC.US Acadia Healthcare Company Inc 20260114 0 12.49 12.535 11.6 11.73 4166506 11.73 down down correct
ACHV.US Achieve Life Sciences Inc 20260114 0 5.53 5.68 5.401 5.61 360244 5.61 up up correct
ACIU.US AC Immune SA 20260114 0 3.66 3.68 3.5 3.67 506960 3.67 up up correct
ACIW.US ACI Worldwide Inc 20260114 0 45.46 45.665 44.86 45.47 426304 45.47 up up correct
ACLS.US Axcelis Technologies Inc 20260114 0 96.62 96.62 92.31 93.22 564323 93.22 down up incorrect
ACMR.US ACM Research Inc 20260114 0 50.68 51.01 50 50.49 1269319 50.49 down up incorrect
ACNB.US ACNB Corporation 20260114 0 47.86 49.2 47.86 48.74 26552 48.3807 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20260114 0 2.72 2.81 2.7 2.74 398093 2.74 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260114 0 37.9 38.34 37.49 38.3 357500 38.11 up up correct
ACTG.US Acacia Research Corporation 20260114 0 3.83 3.925 3.81 3.82 175312 3.82 down down correct
ACVA.US ACV Auctions Inc 20260114 0 8.93 8.99 8.61 8.84 2114005 8.84 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260114 0 2.8 2.815 2.66 2.74 35667 2.74 down down correct
ADAG.US Adagene Inc 20260114 0 1.66 1.8 1.6559 1.8 45638 1.8 up up correct
ADBE.US Adobe Inc 20260114 0 308.57 309.73 302.47 304.44 5712622 304.44 down down correct
ADC.US PA 20260114 0 17.28 17.46 17.28 17.4 23039 17.2234 up up correct
ADI.US Analog Devices Inc 20260114 0 294.59 298.86 293.28 297.99 3597400 297.0599 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260114 0 0.2133 0.2299 0.21 0.2233 16432 5.5825 up up correct
ADMA.US ADMA Biologics Inc 20260114 0 17.62 18.34 17.5 18.28 1709866 18.28 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20260114 0 0.0007 0.0009 0.0007 0.0009 20000 0.0009 up up correct
ADP.US Automatic Data Processing Inc 20260114 0 256.64 259.04 256.19 258.5 1894800 256.3817 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260114 0 17.98 18.175 17.56 18.04 1866000 18.04 up down incorrect
ADSK.US Autodesk Inc 20260114 0 268.95 271.01 259.27 261.28 2221200 261.28 down up incorrect
ADTN.US ADTRAN Inc 20260114 0 8.95 9.04 8.715 8.76 881750 8.76 down up incorrect
ADTX.US Aditxt Inc 20260114 0 0.74 0.74 0.704 0.73 25825 5.84 down up incorrect
ADUS.US Addus HomeCare Corporation 20260114 0 109.64 111.21 108.51 110.45 140600 110.45 up down incorrect
ADV.US Advantage Solutions Inc 20260114 0 0.83 0.8513 0.7926 0.7984 462477 0.7984 down down correct
ADXN.US Addex Therapeutics Ltd 20260114 0 8.04 8.21 7.892 8.21 2497 8.21 up up correct
ADXS.US Advaxis Inc 20260114 0 0.21 0.21 0.21 0.21 0 0.21
AEAEU.US AltEnergy Acquisition Corp. Unit 20260114 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260114 0 1.27 1.33 1.25 1.33 10833 7.98 up up correct
AEHR.US Aehr Test Systems 20260114 0 26.76 28.5 25.53 25.97 1479469 25.97 down down correct
AEI.US Alset EHome International Inc 20260114 0 3.2 3.32 2.8964 2.95 52863 2.95 down down correct
AEIS.US Advanced Energy Industries Inc 20260114 0 235.43 238.92 230.94 237.9 425000 237.8282 up up correct
AEMD.US Aethlon Medical Inc 20260114 0 2.64 2.7 2.6 2.615 16803 2.615 down down correct
AEP.US American Electric Power Company Inc 20260114 0 116.99 118.57 116.68 118.11 3143800 117.1835 up up correct
AEYE.US AudioEye Inc 20260114 0 10.02 10.02 9.24 9.56 134167 9.56 down up incorrect
AFBI.US Affinity Bancshares Inc 20260114 0 20.16 20.26 20.15 20.15 2595 20.15 down down correct
AFCG.US AFC Gamma Inc 20260114 0 2.63 2.673 2.39 2.43 4743468 2.43 down down correct
AFIB.US Acutus Medical Inc 20260114 0 0.0002 0.0002 0.0002 0.0002 521 0.0002
AFRM.US Affirm Holdings Inc 20260114 0 75.5 75.595 70.33 72.61 8159765 72.61 down up incorrect
AFYA.US Afya Limited 20260114 0 14.77 14.84 14.55 14.56 91686 14.56 down up incorrect
AGEN.US Agenus Inc 20260114 0 4.59 4.87 4.57 4.68 1242238 4.68 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260114 0 27.79 28.79 27.52 28.73 769200 28.73 up up correct
AGMH.US AGM Group Holdings Inc 20260114 0 1.99 2.065 1.99 1.99 23603 1.99
AGNC.US AGNC Investment Corp 20260114 0 11.3 11.59 11.26 11.57 17878200 11.3329 up up correct
AGNCM.US AGNC Investment Corp 20260114 0 24.87 24.89 24.7748 24.83 19042 24.83 down down correct
AGNCN.US AGNC Investment Corp 20260114 0 25.42 25.54 25.42 25.47 14617 25.47 up up correct
AGNCO.US AGNC Investment Corp 20260114 0 25.26 25.27 25.19 25.26 22800 25.26
AGNCP.US AGNC Investment Corp. 20260114 0 24.91 24.94 24.86 24.89 23115 24.89 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20260114 0 2.13 2.2 2.05 2.085 164606 2.085 down down correct
AGYS.US Agilysys Inc 20260114 0 114.9 115.505 111.06 112.71 244046 112.71 down down correct
AHCO.US AdaptHealth Corp 20260114 0 10.61 10.7 10.48 10.54 652901 10.54 down down correct
AIHS.US Senmiao Technology Limited 20260114 0 1.05 1.06 1.02 1.02 6412 1.02 down down correct
AIP.US Arteris Inc. Common Stock 20260114 0 17.44 17.44 16.85 17.1 278375 17.1 down down correct
AIRG.US Airgain Inc 20260114 0 3.99 4.1 3.875 4.05 75696 4.05 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260114 0 2.38 2.5 2.24 2.29 1770978 2.29 down down correct
AIRT.US Air T Inc 20260114 0 19.6 19.7 19.6 19.7 1283 19.7 up up correct
AIRTP.US Air T Inc 20260114 0 20.2 20.31 20.148 20.148 388 19.6617 down down correct
AKAM.US Akamai Technologies Inc 20260114 0 88.95 91.49 88.6 90.65 2418100 90.65 up up correct
AKBA.US Akebia Therapeutics Inc 20260114 0 1.37 1.42 1.3405 1.38 3215626 1.38 up up correct
AKTS.US Akoustis Technologies Inc 20260114 0 21.2 21.61 19.02 20.81 569700 20.81 down down correct
AKTX.US Akari Therapeutics Plc 20260114 0 0.28 0.285 0.267 0.268 238600 0.268 down down correct
ALCO.US Alico Inc 20260114 0 37.47 38.18 37.47 37.98 11603 37.98 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260114 0 4.14 4.295 4.08 4.24 593911 4.24 up up correct
ALEC.US Alector Inc 20260114 0 1.92 1.93 1.84 1.85 1286891 1.85 down down correct
ALF.US Alfi Inc 20260114 0 10.67 10.67 10.67 10.67 3500 10.67
ALGM.US Allegro MicroSystems Inc 20260114 0 30.55 32.975 30.55 32.25 3442200 32.25 up down incorrect
ALGN.US Align Technology Inc 20260114 0 169.33 171.59 168.88 169.23 814900 169.23 down up incorrect
ALGS.US Aligos Therapeutics Inc 20260114 0 9.23 9.34 8.8 9.05 87481 9.05 down up incorrect
ALGT.US Allegiant Travel Company 20260114 0 86 87.16 84.01 86.49 844191 86.49 up down incorrect
ALHC.US Alignment Healthcare Inc 20260114 0 20.99 22.4 20.8 21.745 5508600 21.745 up down incorrect
ALKS.US Alkermes plc 20260114 0 29.26 30.77 29.16 30.62 1860800 30.62 up up correct
ALKT.US Alkami Technology Inc 20260114 0 21.54 21.73 21.13 21.58 1447500 21.58 up up correct
ALLO.US Allogene Therapeutics Inc 20260114 0 1.64 1.72 1.63 1.7 4631482 1.7 up up correct
ALLT.US Allot Ltd 20260114 0 10.76 10.85 10.48 10.82 439293 10.82 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260114 0 369.95 371.71 359.95 366.86 1250000 366.86 down down correct
ALOT.US AstroNova Inc 20260114 0 9.35 9.58 9.3101 9.37 10534 9.37 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260114 0 0.0003 0.0003 0.0003 0.0003 13810 0.0003
ALRM.US Alarm.com Holdings Inc 20260114 0 51.3 51.68 50.56 51.17 328160 51.17 down down correct
ALRS.US Alerus Financial Corporation 20260114 0 23.57 23.98 23.49 23.98 101206 23.98 up up correct
ALT.US Altimmune Inc 20260114 0 4 4.205 3.98 4.18 3266500 4.18 up up correct
ALTO.US Alto Ingredients Inc 20260114 0 2.65 2.76 2.6 2.72 795500 2.72 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20260114 0 1.5 1.5 1.315 1.33 282441 1.33 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260114 0 2.35 2.369 2.266 2.27 24200 2.27 down down correct
AMAL.US Amalgamated Financial Corp 20260114 0 33.3 33.92 33.02 33.8 104682 33.657 up up correct
AMAT.US Applied Materials Inc 20260114 0 301.47 301.94 297 301.89 6545166 301.514 up down incorrect
AMBA.US Ambarella Inc 20260114 0 65.54 65.985 64 64.8 1072008 64.8 down up incorrect
AMCX.US AMC Networks Inc 20260114 0 8.46 8.57 8.3 8.39 214368 8.39 down up incorrect
AMD.US Advanced Micro Devices Inc 20260114 0 217.54 224.09 215.11 223.6 40466520 223.6 up up correct
AMGN.US Amgen Inc 20260114 0 324.09 329.2 323.55 328.97 1897473 326.7062 up up correct
AMKR.US Amkor Technology Inc 20260114 0 51.85 51.92 47.67 48.67 5650300 48.5769 down down correct
AMPG.US AmpliTech Group Inc 20260114 0 3.86 3.95 3.56 3.75 852700 3.75 down down correct
AMPGW.US AmpliTech Group Inc 20260114 0 0.07 0.07 0.0502 0.07 16689 0.07
AMPH.US Amphastar Pharmaceuticals Inc 20260114 0 28.8 29.195 27.61 27.76 472419 27.76 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260114 0 10.44 10.545 10.05 10.23 904400 10.23 down down correct
AMRK.US A 20260114 0 42.08 42.5 39.08 39.82 983948 39.6843 down down correct
AMRN.US Amarin Corporation plc 20260114 0 15.04 15.39 14.93 15.01 131300 15.01 down up incorrect
AMSC.US American Superconductor Corporation 20260114 0 31.18 31.27 30.1 31.25 712000 31.25 up up correct
AMSF.US AMERISAFE Inc 20260114 0 37.74 38.14 37.515 38.09 205849 37.6156 up up correct
AMST.US Amesite Inc 20260114 0 1.92 2.13 1.92 2.12 38600 2.12 up up correct
AMTB.US Amerant Bancorp Inc 20260114 0 20.03 20.47 19.82 20.47 167500 20.3879 up down incorrect
AMTX.US Aemetis Inc 20260114 0 1.56 1.57 1.52 1.57 385151 1.57 up down incorrect
AMWD.US American Woodmark Corporation 20260114 0 60.4 62.28 59.57 61.47 95548 61.47 up up correct
AMZN.US Amazon.com Inc 20260114 0 241.15 241.28 236.22 236.65 41410578 236.65 down down correct
ANAB.US AnaptysBio Inc 20260114 0 48.12 50.38 46.73 50.26 580071 50.26 up up correct
ANDE.US The Andersons Inc 20260114 0 56.74 57.95 56.68 57.82 244268 57.82 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260114 0 1.11 1.135 1.0808 1.11 19055 1.11
ANGI.US Angi Inc 20260114 0 12.9 13.0446 12.31 12.51 758756 12.51 down down correct
ANGO.US AngioDynamics Inc 20260114 0 10.11 10.26 9.92 10.23 613679 10.23 up up correct
ANIK.US Anika Therapeutics Inc 20260114 0 9.54 9.57 9.46 9.54 118368 9.54
ANIP.US ANI Pharmaceuticals Inc 20260114 0 82.28 85.38 81.64 85.03 522859 85.03 up up correct
ANIX.US Anixa Biosciences Inc 20260114 0 3.24 3.33 3.18 3.31 151700 3.31 up up correct
ANNX.US Annexon Inc 20260114 0 6.2 6.83 6 6.68 4643926 6.68 up up correct
ANY.US Sphere 3D Corp 20260114 0 0.33 0.343 0.32 0.321 35160 3.21 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260114 0 22.1 22.345 21.855 22 300807 22 down up incorrect
AOUT.US American Outdoor Brands Inc 20260114 0 9.42 9.6948 9.3686 9.64 43976 9.64 up down incorrect
APA.US APA Corporation 20260114 0 26.12 27.355 26.0249 26.69 7819551 26.4386 up down incorrect
APEI.US American Public Education Inc 20260114 0 39.76 40.11 38.48 38.86 162785 38.86 down down correct
API.US Agora Inc 20260114 0 4.52 4.6041 4.455 4.46 471591 4.46 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260114 0 21.29 21.291 20.03 20.33 5580336 20.33 down down correct
APLT.US Applied Therapeutics Inc 20260114 0 0.101 0.101 0.099 0.0999 4887260 0.0999 down down correct
APM.US Aptorum Group Limited 20260114 0 1.07 1.08 1.03 1.06 45122 1.06 down down correct
APOG.US Apogee Enterprises Inc 20260114 0 34.71 35.69 34.71 35.54 238092 35.2852 up up correct
APP.US AppLovin Corporation 20260114 0 673 675 596.76 617.76 8443400 617.76 down down correct
APPF.US AppFolio Inc 20260114 0 220.62 221.67 209.94 212.95 423275 212.95 down down correct
APPN.US Appian Corporation 20260114 0 31.4 31.6 29.29 30.45 1295979 30.45 down down correct
APPS.US Digital Turbine Inc 20260114 0 5.1 5.32 5.01 5.24 2984190 5.24 up up correct
APRE.US Aprea Therapeutics Inc 20260114 0 0.92 0.9597 0.89 0.9 95101 0.9 down down correct
APVO.US Aptevo Therapeutics Inc 20260114 0 8.67 9.085 8.5 9.005 72621 9.005 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260114 0 1.73 1.73 1.67 1.69 4646 1.69 down down correct
APYX.US Apyx Medical Corporation 20260114 0 3.89 4.06 3.71 3.76 456619 3.76 down down correct
AQB.US AquaBounty Technologies Inc 20260114 0 1.03 1.09 1.01 1.06 40100 1.06 up up correct
AQMS.US Aqua Metals Inc 20260114 0 5.82 6.26 5.63 6.15 155015 6.15 up up correct
AQST.US Aquestive Therapeutics Inc 20260114 0 3.32 3.595 3.32 3.52 7088037 3.52 up up correct
ARAY.US Accuray Incorporated 20260114 0 0.87 0.8849 0.8277 0.8409 503701 0.8409 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260114 0 1.265 1.3 1.23 1.29 2255286 1.29 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260114 0 0.0926 0.1327 0.09 0.1101 20889 0.1101 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260114 0 4.88 5.15 4.7 4.7 65911 4.7 down down correct
ARCB.US ArcBest Corporation 20260114 0 86.63 90.07 86.36 89.91 363926 89.8107 up up correct
ARCC.US Ares Capital Corporation 20260114 0 20.5 20.89 20.41 20.88 3347200 20.3254 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260114 0 7.56 7.79 7.42 7.73 627544 7.73 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260114 0 0.0023 0.0025 0.0023 0.0025 1245 0.0025 up up correct
ARDX.US Ardelyx Inc 20260114 0 7.02 7.09 6.82 6.89 3275002 6.89 down down correct
AREC.US American Resources Corporation 20260114 0 3.39 3.76 3.245 3.68 5522470 3.68 up up correct
ARGX.US argenx SE 20260114 0 809.26 812.09 797.475 799.33 415700 799.33 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260114 0 10.91 11.11 10.615 10.65 1017033 10.65 down down correct
ARKO.US Arko Corp 20260114 0 4.96 5.09 4.91 5.03 510500 5.0044 up up correct
ARKR.US Ark Restaurants Corp 20260114 0 6.4001 6.52 6.4 6.4832 6656 6.4832 up up correct
ARLP.US Alliance Resource Partners L.P 20260114 0 24.48 24.7 24.3501 24.45 426966 23.8522 down down correct
AROW.US Arrow Financial Corporation 20260114 0 31.73 32.325 31.54 32.1 65736 31.8279 up up correct
ARQQ.US Arqit Quantum Inc 20260114 0 26.06 26.85 25.27 26.61 315400 26.61 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260114 0 0.196 0.21 0.196 0.197 28475 0.197 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260114 0 25.847 26.93 25.77 26.73 1289000 26.73 up up correct
ARRY.US Array Technologies Inc 20260114 0 9.97 10.25 9.31 9.33 6782967 9.33 down up incorrect
ARTL.US Artelo Biosciences Inc 20260114 0 1.58 1.72 1.535 1.61 68516 4.83 up down incorrect
ARTNA.US Artesian Resources Corporation 20260114 0 32 33.56 32 33.37 39900 33.0547 up up correct
ARTW.US Art's 20260114 0 2.37 2.45 2.37 2.41 13658 2.41 up up correct
ARVN.US Arvinas Inc 20260114 0 12.26 12.7912 12.04 12.2 1825151 12.2 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260114 0 65.25 66.04 64.72 65.91 1852762 65.91 up up correct
ASLE.US AerSale Corporation 20260114 0 7.75 7.81 7.625 7.63 270574 7.63 down down correct
ASMB.US Assembly Biosciences Inc 20260114 0 31.29 32.05 31.1 32.04 36400 32.04 up up correct
ASML.US ASML Holding N.V 20260114 0 1267.12 1273.27 1249.62 1263.72 1536542 1262.0554 down down correct
ASO.US Academy Sports and Outdoors Inc 20260114 0 56.13 58.13 55.23 56.17 1856292 56.17 up up correct
ASPC.US Alpha Capital Acquisition Company 20260114 0 17.25 17.47 16 16.75 46100 16.75 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260114 0 18.2 18.2 18.2 18.2 818 18.2
ASPS.US Altisource Portfolio Solutions S.A 20260114 0 5.95 5.95 5.51 5.51 35132 5.51 down down correct
ASPU.US Aspen Group Inc 20260114 0 0.154 0.154 0.1317 0.1317 2866 0.1317 down down correct
ASRT.US Assertio Holdings Inc 20260114 0 10.27 10.38 9.91 10.21 55040 10.21 down up incorrect
ASRV.US AmeriServ Financial Inc 20260114 0 3.15 3.23 3.1425 3.23 13560 3.2006 up down incorrect
ASTC.US Astrotech Corporation 20260114 0 3.63 3.8 3.6 3.67 7205 3.67 up down incorrect
ASTE.US Astec Industries Inc 20260114 0 48.77 48.84 47.7034 48.8 149672 48.6904 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260114 0 4.34 4.725 4.3364 4.69 1401743 4.69 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260114 0 0.11 0.1109 0.082 0.1099 43945 0.1099 down down correct
ASTS.US AST SpaceMobile Inc 20260114 0 91.335 95.45 88.75 95.22 11702610 95.22 up up correct
ASUR.US Asure Software Inc 20260114 0 9.45 10.03 9.45 9.92 63897 9.92 up down incorrect
ASYS.US Amtech Systems Inc 20260114 0 14.17 14.21 13.71 13.88 245000 13.88 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260114 0 3.67 3.8453 3.65 3.72 4246233 3.72 up down incorrect
ATEC.US Alphatec Holdings Inc 20260114 0 16.42 16.53 15.42 15.95 4561680 15.95 down up incorrect
ATER.US Aterian Inc 20260114 0 0.76 0.793 0.742 0.757 33800 0.757 down up incorrect
ATEX.US Anterix Inc 20260114 0 23.2 24.3 23.15 24.05 171010 24.05 up down incorrect
ATHA.US Athira Pharma Inc 20260114 0 6.54 6.6 6.37 6.58 44755 6.58 up down incorrect
ATHE.US Alterity Therapeutics Limited 20260114 0 3.4512 3.55 3.3222 3.3222 5977 3.3222 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20260114 0 59.48 60.7 58.855 60.56 72395 60.56 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260114 0 24.84 24.92 24.78 24.92 47800 24.537 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260114 0 24.31 24.66 24.25 24.5 6400 24.0307 up up correct
ATLO.US Ames National Corporation 20260114 0 23.211 23.355 23 23.19 30893 22.9895 down down correct
ATMH.US All Things Mobile Analytic Inc 20260114 0 0.0515 0.0515 0.0515 0.0515 0 0.0515
ATNI.US ATN International Inc 20260114 0 21.23 22 21.05 21.8 62805 21.8 up up correct
ATOM.US Atomera Incorporated 20260114 0 2.29 2.385 2.265 2.37 303450 2.37 up up correct
ATOS.US Atossa Therapeutics Inc 20260114 0 0.628 0.6349 0.6 0.602 109600 9.03 down down correct
ATRA.US Atara Biotherapeutics Inc 20260114 0 4.5 4.82 4.36 4.47 871100 4.47 down down correct
ATRC.US AtriCure Inc 20260114 0 36.47 37.894 36.06 37.37 658272 37.37 up up correct
ATRO.US Astronics Corporation 20260114 0 68.13 72.24 66.86 71.58 1629700 71.58 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260114 0 0.6236 0.6236 0.6236 0.6236 3 0.6236
ATXS.US Astria Therapeutics Inc 20260114 0 12.5 12.58 12.5 12.54 495106 12.54 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260114 0 36.56 37.365 36.53 37.3 770719 36.9575 up up correct
AUBN.US Auburn National Bancorporation Inc 20260114 0 24.1 24.11 23.7 23.95 6717 23.684 down down correct
AUDC.US AudioCodes Ltd 20260114 0 8.84 8.94 8.64 8.69 84024 8.4516 down down correct
AUID.US Ipsidy Inc. Common Stock 20260114 0 0.98 1.025 0.955 0.9925 110221 0.9925 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260114 0 15 15.23 14.76 15.23 868100 15.23 up up correct
AUR.US Aurora Innovation Inc 20260114 0 4.58 4.62 4.495 4.62 10358200 4.62 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260114 0 5.06 5.3 4.99 5.26 165374 5.26 up up correct
AUROW.US Aurora Innovation Inc 20260114 0 0.3712 0.3899 0.3527 0.36 14284 0.36 down down correct
AUTL.US Autolus Therapeutics plc 20260114 0 1.39 1.44 1.34 1.42 2841818 1.42 up up correct
AUUD.US Auddia Inc 20260114 0 1.02 1.02 0.925 0.937 45500 0.937 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260114 0 8.59 9.46 8.46 9.34 2604099 9.34 up up correct
AVAV.US AeroVironment Inc 20260114 0 357.93 382.72 346.47 381.8 1951155 381.8 up up correct
AVDL.US Avadel Pharmaceuticals plc 20260114 0 21.48 21.6 21.48 21.5 1834054 21.5 up up correct
AVGO.US Broadcom Inc 20260114 0 348.97 350.69 334.4201 339.89 30094730 339.89 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260114 0 3.52 3.555 3.44 3.54 210692 3.54 up up correct
AVNW.US Aviat Networks Inc 20260114 0 21.57 21.95 21.1 21.67 79617 21.67 up down incorrect
AVO.US Mission Produce Inc 20260114 0 12.56 12.73 12.56 12.7 372624 12.7 up down incorrect
AVPT.US Avepoint Inc 20260114 0 13.43 13.455 12.9 13.01 1674200 13.01 down up incorrect
AVT.US Avnet Inc 20260114 0 50.09 50.53 49.89 50.03 859900 49.7554 down down correct
AVTX.US Avalo Therapeutics Inc 20260114 0 17.29 17.29 15.94 16.19 570717 16.19 down down correct
AVXL.US Anavex Life Sciences Corp 20260114 0 4.68 4.91 4.67 4.82 2134800 4.82 up up correct
AWRE.US Aware Inc 20260114 0 1.9 1.95 1.87 1.87 12519 1.87 down down correct
AXGN.US AxoGen Inc 20260114 0 30.76 31.25 29.95 30.8 632400 30.8 up up correct
AXON.US Axon Enterprise Inc 20260114 0 636.36 649 617.59 629.22 752800 629.22 down down correct
AXSM.US Axsome Therapeutics Inc 20260114 0 173.66 179 172.73 177.01 457400 177.01 up up correct
AXTI.US AXT Inc 20260114 0 21 22.44 20.7 22.1 4113649 22.1 up up correct
AYTU.US Aytu Biopharma Inc 20260114 0 2.66 2.755 2.6206 2.75 86758 2.75 up up correct
AZN.US AstraZeneca PLC 20260114 0 96.02 96.43 95.37 96.34 3854650 190.674 up up correct
BAC.US PQ 20260114 0 17.75 17.83 17.73 17.8 182229 17.5353 up up correct
BAND.US Bandwidth Inc 20260114 0 13.91 13.97 13.39 13.55 264301 13.55 down up incorrect
BANF.US BancFirst Corporation 20260114 0 109.1 111.63 108.3177 111.57 92573 111.57 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260114 0 26.3 26.3 26.3 26.3 200 26.3
BANR.US Banner Corporation 20260114 0 63.21 64.14 63.1 64.07 117901 63.5622 up down incorrect
BANX.US StoneCastle Financial Corp 20260114 0 21.46 21.46 20.85 21 350700 20.6118 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260114 0 2.87 3 2.87 2.91 6984 2.91 up up correct
BATRA.US The Liberty Braves Group 20260114 0 43.1 43.61 42.825 43.34 33000 43.34 up up correct
BATRK.US The Liberty Braves Group 20260114 0 40.05 40.47 39.95 40.29 229500 40.29 up up correct
BBBY.US Bed Bath & Beyond Inc 20260114 0 6.6 6.82 6.55 6.82 1506600 6.82 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260114 0 7.62 7.67 6.575 6.685 154142 6.685 down down correct
BBGI.US Beasley Broadcast Group Inc 20260114 0 5.48 5.7413 5.42 5.44 43476 5.44 down down correct
BBIG.US Vinco Ventures Inc 20260114 0 0.0032 0.0032 0.0007 0.0007 3437 0.0007 down down correct
BBIO.US BridgeBio Pharma Inc 20260114 0 79.28 79.31 76.824 77.9 1922600 77.9 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260114 0 1.615 1.66 1.61 1.61 26300 1.61 down down correct
BBSI.US Barrett Business Services Inc 20260114 0 38.83 39.25 38.83 39.2 98686 39.0835 up up correct
BCAB.US BioAtla Inc 20260114 0 0.3039 0.3679 0.3 0.339 3174869 0.339 up up correct
BCBP.US BCB Bancorp Inc 20260114 0 7.9 8.01 7.86 8 37705 7.9238 up up correct
BCDA.US BioCardia Inc 20260114 0 1.39 1.43 1.39 1.42 59383 1.42 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260114 0 0.58 0.5889 0.57 0.57 36537 0.57 down down correct
BCML.US BayCom Corp 20260114 0 28.32 28.87 28.11 28.85 22219 28.5505 up up correct
BCOR.US Blucora Inc 20260114 0 28.8 28.8 28.385 28.5689 4482 28.5689 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260114 0 11.15 11.15 11.1 11.1 311 11.1 down down correct
BCPC.US Balchem Corporation 20260114 0 159.11 160.6 157.85 160 120812 160 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260114 0 6.72 6.85 6.69 6.78 4662470 6.78 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20260114 0 4.8 5.19 4.75 4.86 5469384 4.86 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20260114 0 0.0474 0.0474 0.025 0.0328 160422 0.0328 down up incorrect
BCYC.US Bicycle Therapeutics plc 20260114 0 6.46 6.66 6.42 6.62 199819 6.62 up down incorrect
BDSX.US Biodesix Inc 20260114 0 9.88 10 8.11 8.59 877542 8.59 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260114 0 2.74 2.83 2.72 2.79 910219 2.79 up up correct
BEAM.US Beam Therapeutics Inc 20260114 0 34.61 36.18 34.3 35.41 2341819 35.41 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260114 0 2.37 2.3708 2.27 2.29 700642 2.29 down down correct
BEATW.US Heartbeam Inc. Warrant 20260114 0 0.199 0.3 0.1891 0.2501 10897 0.2501 up up correct
BEEM.US Beam Global 20260114 0 2.2 2.31 1.8 1.87 58570800 1.87 down down correct
BELFA.US Bel Fuse Inc 20260114 0 177.18 178.33 173.99 175.25 23120 175.19 down down correct
BELFB.US Bel Fuse Inc 20260114 0 195 200.0997 190.515 192.96 92893 192.89 down down correct
BFC.US Bank First Corporation 20260114 0 123.89 126.27 123.88 126.27 28982 126.27 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260114 0 0.813 0.813 0.78 0.8098 79218 0.8098 down down correct
BFST.US Business First Bancshares Inc 20260114 0 26.19 26.73 26 26.6 154144 26.4624 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260114 0 1.12 1.2 1.12 1.16 2102 58 up up correct
BHF.US Brighthouse Financial Inc 20260114 0 64.01 64.1257 63.8 63.8 979612 63.8 down down correct
BHFAL.US Brighthouse Financial Inc 20260114 0 17.5399 17.84 17.5 17.8267 48615 17.4475 up up correct
BHFAM.US Brighthouse Financial Inc 20260114 0 11.62 11.7 11.51 11.68 63400 11.3947 up up correct
BHFAN.US Brighthouse Financial Inc 20260114 0 12.97 13.16 12.88 13.135 175000 12.8039 up up correct
BHFAO.US Brighthouse Financial Inc 20260114 0 16.09 16.48 16.03 16.47 55500 16.0609 up up correct
BHFAP.US Brighthouse Financial Inc 20260114 0 15.76 16.12 15.706 16.12 81800 15.7155 up up correct
BIDU.US Baidu Inc 20260114 0 150.05 154.29 149.77 150.5 5380800 150.5 up up correct
BIIB.US Biogen Inc 20260114 0 177.73 178.41 165.58 169.31 3635800 169.31 down down correct
BILI.US Bilibili Inc 20260114 0 32.98 33.74 32.735 33.34 8509324 33.34 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260114 0 1.22 1.24 1.19 1.23 351566 1.23 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260114 0 4.316 4.32 4.05 4.09 44256 4.09 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260114 0 3.19 3.2 2.91 2.94 65971100 2.94 down down correct
BIVI.US BioVie Inc 20260114 0 1.25 1.27 1.21 1.21 81803 1.21 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260114 0 0.69 0.69 0.65 0.652 22150 2.608 down down correct
BJRI.US BJ's Restaurants Inc 20260114 0 45.04 45.99 44.92 45.22 278102 45.22 up up correct
BKNG.US Booking Holdings Inc 20260114 0 5262.5298 5280.2998 5057.4902 5187.02 248100 5175.2141 down down correct
BKR.US Baker Hughes Company 20260114 0 49.25 50.34 49.15 49.98 8354800 49.7922 up up correct
BKSC.US Bank of South Carolina Corporation 20260114 0 15.75 15.75 15.75 15.75 1000 15.75
BKYI.US BIO 20260114 0 0.6 0.61 0.5775 0.5987 139931 0.5987 down down correct
BL.US BlackLine Inc 20260114 0 55.29 55.61 52.665 52.91 1098428 52.91 down up incorrect
BLBD.US Blue Bird Corporation 20260114 0 48.32 49.4 48.04 48.9 536717 48.9 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20260114 0 10.04 10.5 9.61 10.19 88300 10.19 up down incorrect
BLDP.US Ballard Power Systems Inc 20260114 0 2.78 2.805 2.705 2.75 2581030 2.75 down down correct
BLFS.US BioLife Solutions Inc 20260114 0 23.78 24.4 23.58 24.29 153304 24.29 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260114 0 12.3 12.65 12.27 12.57 692742 12.57 up up correct
BLIN.US Bridgeline Digital Inc 20260114 0 0.89 0.9 0.824 0.852 30572 0.852 down up incorrect
BLKB.US Blackbaud Inc 20260114 0 60.53 61.1 59.155 59.38 259062 59.38 down up incorrect
BLMN.US Bloomin' Brands Inc 20260114 0 7.5 7.68 7.4 7.67 1194864 7.67 up down incorrect
BLNK.US Blink Charging Co 20260114 0 0.8899 0.9672 0.8821 0.9137 3848843 0.9137 up down incorrect
BLRX.US BioLineRx Ltd 20260114 0 2.87 2.99 2.83 2.87 27900 2.87
BLZE.US Backblaze Inc. Class A Common Stock 20260114 0 4.91 4.96 4.8275 4.89 501637 4.89 down down correct
BMBL.US Bumble Inc 20260114 0 3.63 3.66 3.525 3.59 2112767 3.59 down down correct
BMEA.US Biomea Fusion Inc 20260114 0 1.52 1.655 1.501 1.62 2380464 1.62 up up correct
BMRA.US Biomerica Inc 20260114 0 2.74 2.74 2.5575 2.695 6951 2.695 down down correct
BMRC.US Bank of Marin Bancorp 20260114 0 25.61 26.49 25.61 26.35 140176 26.1111 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260114 0 55.44 56.365 55.2 56.08 2568792 56.08 up up correct
BNGO.US Bionano Genomics Inc 20260114 0 1.6 1.62 1.52 1.55 329100 1.55 down down correct
BNR.US Burning Rock Biotech Limited 20260114 0 24.2 29.98 24.12 28.52 53905 28.52 up down incorrect
BNTC.US Benitec Biopharma Inc 20260114 0 12.23 12.43 11.97 12.13 106638 12.13 down down correct
BNTX.US BioNTech SE 20260114 0 109.27 109.28 107.22 109.12 1409800 109.12 down down correct
BOKF.US BOK Financial Corporation 20260114 0 122.34 125.46 122.34 125.09 261910 124.4993 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20260114 0 6.15 6.68 6.125 6.45 71067 6.45 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260114 0 1.7495 1.7495 1.7 1.74 10918 1.74 down down correct
BOOM.US DMC Global Inc 20260114 0 8.09 8.56 8.09 8.44 356579 8.44 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260114 0 4.95 5.07 4.9 5.02 46700 5.02 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260114 0 18.25 18.56 18.25 18.56 702 18.4705 up up correct
BOXL.US Boxlight Corporation 20260114 0 1.64 1.64 1.19 1.42 2092006 1.42 down down correct
BPOP.US Popular Inc 20260114 0 124.21 126.22 123.79 126.21 318200 126.21 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260114 0 25.49 25.65 25.49 25.65 3686 25.2649 up up correct
BPRN.US The Bank of Princeton 20260114 0 35.5 35.755 35.3 35.5 36415 35.1716
BPTH.US Bio 20260114 0 0.05 0.06 0.05 0.06 600 0.06 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260114 0 15.55 15.61 15.51 15.55 12500 15.177
BPYPN.US Brookfield Property Partners L.P 20260114 0 13.5 13.56 13.37 13.5 24300 13.1587
BPYPO.US Brookfield Property Partners L.P 20260114 0 14.98 14.98 14.69 14.71 5500 14.3298 down down correct
BPYPP.US Brookfield Property Partners L.P 20260114 0 14.89 15.02 14.84 14.97 21200 14.6054 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260114 0 2.52 2.6177 2.44 2.45 182766 2.45 down down correct
BRID.US Bridgford Foods Corporation 20260114 0 7.65 8.28 7.65 8.28 500 8.28 up up correct
BRKR.US Bruker Corporation 20260114 0 50.49 50.685 48.74 49.14 2996787 49.14 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260114 0 1.72 1.8 1.71 1.76 85797 1.76 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260114 0 1.18 1.19 1.16 1.1801 13930 1.1801 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260114 0 28.91 29.11 27.11 27.24 2195000 27.24 down down correct
BSBK.US Bogota Financial Corp 20260114 0 8.52 8.545 8.4 8.47 1833 8.47 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260114 0 16.61 16.95 16.545 16.87 8060 16.6617 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260114 0 0.002 0.003 0.001 0.002 28230900 0.002
BSRR.US Sierra Bancorp 20260114 0 33.925 34.36 33.64 34.33 55806 34.0944 up up correct
BSVN.US Bank7 Corp 20260114 0 42.98 43.315 42.58 43.14 7975 43.14 up up correct
BSY.US Bentley Systems Incorporated 20260114 0 39.43 40.05 39.19 39.33 2302700 39.2615 down down correct
BTAI.US BioXcel Therapeutics Inc 20260114 0 2.05 2.05 1.92 1.99 626413 1.99 down down correct
BTBD.US BT Brands Inc. Common Stock 20260114 0 1.45 1.5691 1.45 1.5 9117 1.5 up up correct
BTBDW.US BT Brands Inc. Warrant 20260114 0 0.1176 0.1176 0.1176 0.1176 1525 0.1176
BTBT.US Bit Digital Inc 20260114 0 2.4 2.45 2.26 2.37 47614400 2.37 down down correct
BTCS.US BTCS Inc. Common Stock 20260114 0 3.01 3.18 2.945 3.01 1301644 3.01
BTCY.US Biotricity Inc. Common Stock 20260114 0 0.3 0.31 0.2856 0.2856 19017 0.2856 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260114 0 6.85 6.885 6.79 6.87 1058300 6.7051 up up correct
BUSE.US First Busey Corporation 20260114 0 23.71 24.22 23.71 24.2 626419 23.9553 up up correct
BVS.US Bioventus Inc 20260114 0 7.7 7.7761 7.5901 7.74 139933 7.74 up up correct
BWAY.US BrainsWay Ltd 20260114 0 23.58 23.88 23.3 23.55 223000 11.775 down down correct
BWB.US Bridgewater Bancshares Inc 20260114 0 18.14 18.14 17.8311 18 116593 18 down down correct
BWEN.US Broadwind Inc 20260114 0 3.95 3.99 3.47 3.6 319345 3.6 down down correct
BWFG.US Bankwell Financial Group Inc 20260114 0 46.52 47.0199 46.055 46.91 38798 46.722 up up correct
BWMN.US Bowman Consulting Group Ltd 20260114 0 35.69 36.48 34.755 36.31 126744 36.31 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260114 0 16.2 16.6 16.03 16.34 119200 16.0509 up up correct
BYFC.US Broadway Financial Corporation 20260114 0 8.41 8.81 8.41 8.54 15174 8.54 up down incorrect
BYND.US Beyond Meat Inc 20260114 0 0.9354 0.9874 0.9001 0.9619 46106609 0.9619 up down incorrect
BYRN.US Byrna Technologies Inc 20260114 0 16.82 16.9754 16.31 16.77 283597 16.77 down up incorrect
BYSI.US BeyondSpring Inc 20260114 0 1.55 1.67 1.55 1.67 16019 1.67 up down incorrect
BZ.US Kanzhun Ltd ADR 20260114 0 19.14 19.795 18.9 19.59 4113678 19.59 up down incorrect
BZUN.US Baozun Inc 20260114 0 3.02 3.055 2.96 2.99 185078 2.99 down up incorrect
CAAS.US China Automotive Systems Inc 20260114 0 4.79 4.8 4.5817 4.65 21617 4.65 down down correct
CABA.US Cabaletta Bio Inc 20260114 0 2.15 2.175 2.1 2.15 948937 2.15
CAC.US Camden National Corporation 20260114 0 43.94 44.93 43.94 44.93 87480 44.51 up up correct
CACC.US Credit Acceptance Corporation 20260114 0 458.63 477.85 455 475.31 154575 475.31 up up correct
CADCX.US CADCX 20260114 0 24.68 24.68 24.68 24.68 0 24.3832
CADE.US PA 20260114 0 21.52 21.75 21.52 21.6428 1778 21.2948 up down incorrect
CADEX.US CADEX 20260114 0 24.79 24.79 24.79 24.79 0 24.4582
CADFX.US CION Ares Diversified Credit Fund W 20260114 0 25.06 25.06 25.06 25.06 0 24.7309
CADL.US Candel Therapeutics Inc. Common Stock 20260114 0 6.09 6.34 5.99 6.21 1307447 6.21 up down incorrect
CADSX.US CADSX 20260114 0 24.91 24.91 24.91 24.91 0 24.595
CADUX.US CADUX 20260114 0 25.03 25.03 25.03 25.03 0 24.6817
CADWX.US CADWX 20260114 0 24.87 24.87 24.87 24.87 0 24.5429
CAKE.US The Cheesecake Factory Incorporated 20260114 0 59.71 60.4 59.01 60.16 1009100 59.876 up down incorrect
CALA.US Calithera Biosciences Inc 20260114 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260114 0 72.45 73.755 71.92 73.67 1933484 73.0356 up up correct
CAMP.US CalAmp Corp 20260114 0 6.07 6.12 5.913 5.92 73700 5.92 down down correct
CAMT.US Camtek Ltd 20260114 0 135.28 135.93 132.14 132.92 390104 132.92 down down correct
CAN.US Canaan Inc 20260114 0 0.88 0.95 0.867 0.875 34346500 0.875 down down correct
CAPR.US Capricor Therapeutics Inc 20260114 0 24.51 25 24.23 24.79 1068795 24.79 up up correct
CAR.US Avis Budget Group Inc 20260114 0 124.44 125.41 121.55 123.43 382900 123.43 down down correct
CARE.US Carter Bankshares Inc 20260114 0 19.87 20.26 19.83 20.24 61124 20.24 up up correct
CARG.US CarGurus Inc 20260114 0 36.29 36.35 34.45 34.96 1148070 34.96 down down correct
CARV.US Carver Bancorp Inc 20260114 0 1.97 1.97 1.72 1.94 3947 1.94 down down correct
CASH.US Meta Financial Group Inc 20260114 0 73.32 74.8 73.08 74.77 176000 74.728 up up correct
CASI.US CASI Pharmaceuticals Inc 20260114 0 1.06 1.06 0.9557 1.02 38112 1.02 down down correct
CASS.US Cass Information Systems Inc 20260114 0 41.59 42.87 41.07 42.27 74877 41.9691 up up correct
CASY.US Casey's General Stores Inc 20260114 0 609.6 622 604.51 616.3 324773 615.7254 up up correct
CATY.US Cathay General Bancorp 20260114 0 49.11 50.05 48.74 49.98 230100 49.6188 up down incorrect
CBAN.US Colony Bankcorp Inc 20260114 0 18.08 18.46 17.865 18.42 83865 18.3135 up down incorrect
CBAT.US CBAK Energy Technology Inc 20260114 0 0.8771 0.898 0.855 0.8621 171687 0.8621 down down correct
CBFV.US CB Financial Services Inc 20260114 0 34.25 34.69 34.25 34.69 2521 34.4289 up up correct
CBIO.US Catalyst Biosciences Inc 20260114 0 11.15 12.95 11.07 12.63 118013 12.63 up up correct
CBNK.US Capital Bancorp Inc 20260114 0 29.255 29.42 29.02 29.42 21105 29.3124 up down incorrect
CBOE.US Cboe Global Markets Inc 20260114 0 266.77 268.86 261.75 268.81 688400 268.1479 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260114 0 32.08 33.94 32.08 33.86 2033656 33.6293 up down incorrect
CBSH.US Commerce Bancshares Inc 20260114 0 53.2 54.35 53.17 54.13 1424900 53.841 up up correct
CCAP.US Crescent Capital BDC Inc 20260114 0 14.4 14.82 14.28 14.74 309586 14.74 up up correct
CCB.US Coastal Financial Corporation 20260114 0 110.39 113.49 109.02 113.33 99119 113.33 up up correct
CCBG.US Capital City Bank Group Inc 20260114 0 43.62 43.89 43.18 43.71 50529 43.434 up up correct
CCCC.US C4 Therapeutics Inc 20260114 0 2.3 2.47 2.27 2.33 1034400 2.33 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260114 0 22.26 22.3 22.06 22.19 89100 21.805 down down correct
CCEL.US Cryo 20260114 0 3.65 3.65 3.37 3.39 6700 3.39 down down correct
CCEP.US Coca 20260114 0 88.255 89.39 87.91 88.84 2861238 88.84 up up correct
CCLFX.US CCLFX 20260114 0 10.47 10.47 10.47 10.47 0 10.47
CCNE.US CNB Financial Corporation 20260114 0 26.06 26.6 25.97 26.4 76990 26.2303 up up correct
CCNEP.US CNB Financial Corporation 20260114 0 25 25 25 25 1100 24.5603
CCOI.US Cogent Communications Holdings Inc 20260114 0 22.61 24.23 22.37 23.44 985100 23.4194 up up correct
CCRN.US Cross Country Healthcare Inc 20260114 0 8.45 8.99 8.37 8.94 1012162 8.94 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260114 0 22.61 22.94 22.43 22.67 161331 22.67 up up correct
CD.US Chindata Group Holdings Limited 20260114 0 5.03 5.66 4.937 5.64 133000 5.64 up up correct
CDLX.US Cardlytics Inc 20260114 0 1.22 1.315 1.205 1.29 612486 1.29 up up correct
CDNA.US CareDx Inc 20260114 0 20 20.6 19.835 20.32 816800 20.32 up up correct
CDNS.US Cadence Design Systems Inc 20260114 0 319.5 320.53 309.915 313.17 2039705 313.17 down down correct
CDW.US CDW Corporation 20260114 0 134.6 136.03 131.91 132.16 958600 131.4967 down down correct
CDXS.US Codexis Inc 20260114 0 1.71 1.79 1.7 1.78 560175 1.78 up up correct
CDZI.US Cadiz Inc 20260114 0 6.61 6.85 6.29 6.8 1255425 6.8 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260114 0 19.5 19.6 19.5 19.58 5700 19.58 up up correct
CEDAX.US CEDAX 20260114 0 21.26 21.26 21.26 21.26 0 21.26
CEDIX.US Destra International & Event 20260114 0 21.29 21.29 21.29 21.29 0 21.29
CEDTX.US CEDTX 20260114 0 21.12 21.12 21.12 21.12 0 21.12
CELC.US Celcuity Inc 20260114 0 105.19 115 104.1063 114.48 504410 114.48 up up correct
CELH.US Celsius Holdings Inc 20260114 0 52.61 54.2 51.97 53.13 4078200 53.13 up up correct
CELU.US Celularity Inc 20260114 0 1.37 1.37 1.3 1.33 5915 1.33 down down correct
CELUW.US Celularity Inc 20260114 0 0.013 0.02 0.013 0.02 9272 0.02 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260114 0 0.0776 0.08 0.036 0.0489 1205000 0.0489 down down correct
CENT.US Central Garden & Pet Company 20260114 0 32.6 33.39 32.6 33.09 67502 33.09 up up correct
CENTA.US Central Garden & Pet Company 20260114 0 29.51 30.265 29.51 29.92 294796 29.92 up up correct
CENX.US Century Aluminum Company 20260114 0 46.84 48.58 46.28 47.92 1991120 47.92 up up correct
CERS.US Cerus Corporation 20260114 0 2.54 2.955 2.5201 2.74 6410239 2.74 up up correct
CERT.US Certara Inc 20260114 0 9.12 9.41 9.06 9.32 1974069 9.32 up up correct
CETX.US Cemtrex Inc 20260114 0 2.28 2.58 2.26 2.495 2382500 2.495 up up correct
CEVA.US CEVA Inc 20260114 0 23.17 23.17 22.31 22.64 237854 22.64 down up incorrect
CFBK.US CF Bankshares Inc 20260114 0 26.91 27.1 26.71 27.01 21800 26.92 up down incorrect
CFFI.US C&F Financial Corporation 20260114 0 69.02 70.44 69.02 70.44 2202 69.9651 up up correct
CFFN.US Capitol Federal Financial Inc 20260114 0 6.55 6.71 6.525 6.7 1171470 6.6253 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260114 0 30.61 30.625 30.545 30.57 13910400 30.57 down down correct
CG.US The Carlyle Group Inc 20260114 0 64.99 65.6 63.75 65.56 2150218 65.1386 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260114 0 17.58 17.58 17.45 17.565 6400 17.2764 down up incorrect
CGBD.US TCG BDC Inc 20260114 0 12.53 12.87 12.5 12.81 422757 12.81 up up correct
CGC.US Canopy Growth Corporation 20260114 0 1.25 1.28 1.2 1.22 20774800 1.22 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260114 0 22.8 22.8 22.8 22.8 0 22.8
CGEM.US Cullinan Oncology Inc 20260114 0 10.66 11.24 10.51 10.87 585596 10.87 up up correct
CGEN.US Compugen Ltd 20260114 0 1.96 2.005 1.93 1.98 587708 1.98 up up correct
CGNT.US Cognyte Software Ltd 20260114 0 9.5 9.58 9.18 9.25 285960 9.25 down down correct
CGNX.US Cognex Corporation 20260114 0 39.56 40.14 39.41 40.06 1358400 40.0007 up up correct
CGO.US Calamos Global Total Return Fund 20260114 0 12.09 12.09 11.97 12 45800 11.8406 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260114 0 1.43 1.45 1.41 1.42 443122 1.42 down down correct
CHCI.US Comstock Holding Companies Inc 20260114 0 11.4 11.595 11.36 11.36 9833 11.36 down down correct
CHCO.US City Holding Company 20260114 0 122.07 122.97 120.65 122.93 100243 122.06 up up correct
CHDN.US Churchill Downs Incorporated 20260114 0 106.19 110.12 106.115 108.08 738294 108.08 up up correct
CHEF.US The Chefs' Warehouse Inc 20260114 0 60.24 61.425 57.39 60.26 625505 60.26 up up correct
CHEK.US Check 20260114 0 1.68 1.76 1.6748 1.74 12788 1.74 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260114 0 11.11 11.12 11.01 11.1 197900 10.915 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20260114 0 187.35 192.28 185.66 188.17 1659144 188.17 up up correct
CHMG.US Chemung Financial Corporation 20260114 0 54.34 55.61 54.25 55.6 5448 55.6 up up correct
CHNR.US China Natural Resources Inc 20260114 0 4.1 4.1 3.7928 4 5664 4 down up incorrect
CHRS.US Coherus BioSciences Inc 20260114 0 1.68 1.72 1.6 1.6 873625 1.6 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260114 0 172.84 173.98 171.5 172.31 1561600 171.7226 down down correct
CHSCL.US CHS Inc 20260114 0 25.75 25.75 25.62 25.679 21500 25.679 down down correct
CHSCM.US CHS Inc 20260114 0 24.82 24.89 24.76 24.89 21800 24.89 up up correct
CHSCN.US CHS Inc 20260114 0 25.26 25.32 25.2 25.31 8800 25.31 up up correct
CHSCO.US CHS Inc 20260114 0 26.29 26.3 26.1 26.13 17500 26.13 down down correct
CHSCP.US CHS Inc 20260114 0 28.01 28.17 27.9 28.09 15900 28.09 up up correct
CHTR.US Charter Communications Inc 20260114 0 197.67 204.63 196.24 202.34 1242500 202.34 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260114 0 7.82 7.83 7.77 7.79 120000 7.691 down down correct
CHY.US Calamos Convertible and High Income Fund 20260114 0 11.72 11.73 11.6 11.69 310500 11.4915 down down correct
CIFR.US Cipher Mining Inc 20260114 0 18.28 19.005 17.5325 18.13 27701412 18.13 down down correct
CIGI.US Colliers International Group Inc 20260114 0 144.67 144.85 140.83 143.6 60898 143.6 down down correct
CINF.US Cincinnati Financial Corporation 20260114 0 161.22 163.82 161.22 163.68 567100 163.68 up up correct
CIVB.US Civista Bancshares Inc 20260114 0 22.37 22.7425 22.12 22.63 209357 22.4662 up up correct
CIZN.US Citizens Holding Company 20260114 0 8.09 8.09 8.09 8.09 0 8.09
CLAR.US Clarus Corporation 20260114 0 3.73 3.79 3.69 3.74 78673 3.74 up up correct
CLBK.US Columbia Financial Inc 20260114 0 15.37 15.56 15.29 15.56 75288 15.56 up up correct
CLBT.US Cellebrite DI 20260114 0 17.97 18.115 17.35 17.55 966800 17.55 down down correct
CLDX.US Celldex Therapeutics Inc 20260114 0 25.95 26.99 25.79 26.34 1261900 26.34 up up correct
CLFD.US Clearfield Inc 20260114 0 31.57 32.48 31.53 32.45 113892 32.45 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260114 0 1.63 1.7 1.59 1.67 10298 1.67 up up correct
CLIR.US ClearSign Technologies Corporation 20260114 0 0.77 0.78 0.75 0.753 35233 0.753 down down correct
CLLS.US Cellectis S.A 20260114 0 4.22 4.27 3.99 4.27 68995 4.27 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260114 0 19.87 20.195 19.865 20.1 986746 20.1 up up correct
CLNE.US Clean Energy Fuels Corp 20260114 0 2.23 2.295 2.21 2.25 982123 2.25 up up correct
CLNN.US Clene Inc 20260114 0 5.25 5.433 4.95 5.12 201024 5.12 down down correct
CLOV.US Clover Health Investments Corp 20260114 0 2.68 2.88 2.68 2.81 13223720 2.81 up up correct
CLPS.US CLPS Incorporation 20260114 0 0.9344 0.9488 0.92 0.9488 1827 0.9488 up up correct
CLPT.US ClearPoint Neuro Inc 20260114 0 14.42 15.49 14 15.41 672238 15.41 up up correct
CLRB.US Cellectar Biosciences Inc 20260114 0 4.06 4.06 3.635 3.745 197431 3.745 down down correct
CLRO.US ClearOne Inc 20260114 0 6.8 6.975 6.6101 6.82 14839 6.82 up up correct
CLSK.US CleanSpark Inc 20260114 0 13.25 14.01 12.77 13.34 60398100 13.34 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260114 0 15.58 15.7 15.58 15.7 781 15.7 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20260114 0 0.0002 0.0002 0.0002 0.0002 108 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260114 0 1.2196 1.2299 1.1842 1.2171 2552 1.2171 down up incorrect
CMBM.US Cambium Networks Corporation 20260114 0 1.53 1.57 1.46 1.52 265931 1.52 down down correct
CMCO.US Columbus McKinnon Corporation 20260114 0 20.21 21.58 20 20.61 555998 20.5419 up up correct
CMCSA.US Comcast Corporation 20260114 0 28.052 28.535 28.03 28.42 27336250 28.42 up up correct
CMCT.US CIM Commercial Trust Corporation 20260114 0 3.26 3.3 3.15 3.28 98900 3.28 up down incorrect
CME.US CME Group Inc 20260114 0 270.26 275.36 270.02 275.23 1758900 268.804 up down incorrect
CMLS.US Cumulus Media Inc 20260114 0 0.107 0.107 0.088 0.1 20111 0.1 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260114 0 1.8 1.849 1.73 1.77 43300 1.77 down down correct
CMPR.US Cimpress plc 20260114 0 76.55 80.205 76.55 79.73 112334 79.73 up up correct
CMPS.US COMPASS Pathways plc 20260114 0 7.36 7.675 7.31 7.63 1279709 7.63 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260114 0 5.57 6.17 5.43 6.04 6449479 6.04 up up correct
CMTL.US Comtech Telecommunications Corp 20260114 0 5.85 5.86 5.6 5.81 328595 5.81 down down correct
CNDT.US Conduent Incorporated 20260114 0 2 2.05 1.975 2.03 1157506 2.03 up up correct
CNET.US ZW Data Action Technologies Inc 20260114 0 1.27 1.35 1.27 1.28 13600 1.28 up up correct
CNEY.US CN Energy Group. Inc 20260114 0 0.56 0.6019 0.5501 0.5711 57573 0.5711 up up correct
CNOB.US ConnectOne Bancorp Inc 20260114 0 25.88 26.41 25.78 26.31 214800 26.1379 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20260114 0 24.445 24.48 24.38 24.38 3200 24.0577 down up incorrect
CNRLX.US CNRLX 20260114 0 16.48 16.48 16.48 16.48 0 16.48
CNROX.US CNROX 20260114 0 5.28 5.28 5.28 5.28 0 5.28
CNSP.US CNS Pharmaceuticals Inc 20260114 0 6.12 6.52 6 6.2 9300 6.2 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260114 0 22.14 22.285 21.81 22.09 679100 22.09 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260114 0 2.2 2.2607 2.16 2.18 37757 2.18 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260114 0 1.49 1.65 1.49 1.57 1489526 1.57 up down incorrect
CNTY.US Century Casinos Inc 20260114 0 1.64 1.69 1.6 1.66 94977 1.66 up down incorrect
CNXC.US Concentrix Corporation 20260114 0 39.52 42.56 39.36 41.42 1882000 41.0339 up down incorrect
CNXN.US PC Connection Inc 20260114 0 58.85 59.335 57.87 58.11 74282 57.9279 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260114 0 55.3 55.455 51.93 51.99 808100 51.99 down up incorrect
COCP.US Cocrystal Pharma Inc 20260114 0 1.11 1.19 1.062 1.16 306701 1.16 up up correct
CODA.US Coda Octopus Group Inc 20260114 0 11.99 11.9999 11.09 11.645 193546 11.645 down down correct
CODX.US Co 20260114 0 2.63 3.49 2.46 3.35 229471 3.35 up up correct
COF.US PN 20260114 0 16.61 16.7785 16.59 16.74 28000 16.4764 up up correct
COFS.US ChoiceOne Financial Services Inc 20260114 0 27.64 28.175 27.47 28.01 148475 27.717 up up correct
COGT.US Cogent Biosciences Inc 20260114 0 35.52 38.355 35.085 37.79 1933287 37.79 up up correct
COHR.US Coherent Inc 20260114 0 190.74 196.73 182.56 184.11 2882800 184.11 down down correct
COHU.US Cohu Inc 20260114 0 27.55 28.155 27.3933 28.11 783945 28.11 up up correct
COIN.US Coinbase Global Inc 20260114 0 256.92 263.07 253 255.86 10804500 255.86 down down correct
COKE.US Coca 20260114 0 152.13 154.5 151.87 152.24 352637 151.9861 up up correct
COLB.US Columbia Banking System Inc 20260114 0 28.24 28.62 28.04 28.41 2320200 28.0663 up up correct
COLL.US Collegium Pharmaceutical Inc 20260114 0 47.26 47.885 46.53 46.57 227926 46.57 down down correct
COLM.US Columbia Sportswear Company 20260114 0 55.35 55.92 54.73 54.97 389100 54.6872 down down correct
COMS.US COMSovereign Holding Corp 20260114 0 0.0019 0.0019 0.0019 0.0019 110 0.0019
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260114 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260114 0 22.48 23.42 22 22.322 18700 22.322 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260114 0 36.1 37.48 35.71 37.04 1284947 37.04 up up correct
COST.US Costco Wholesale Corporation 20260114 0 938.33 955.61 938.29 950.98 2894900 949.6826 up up correct
CPHC.US Canterbury Park Holding Corporation 20260114 0 15.2884 15.2884 15.2884 15.2884 739 15.2884
CPIX.US Cumberland Pharmaceuticals Inc 20260114 0 4.64 5.08 4.5201 4.88 237488 4.88 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260114 0 0.47 0.482 0.468 0.475 5800 0.475 up up correct
CPRDX.US CPRDX 20260114 0 11.38 11.38 11.38 11.38 0 11.2506
CPREX.US CPREX 20260114 0 11.38 11.38 11.38 11.38 0 11.2466
CPRSX.US CPRSX 20260114 0 11.37 11.37 11.37 11.37 0 11.2515
CPRT.US Copart Inc 20260114 0 39.82 40.31 39.79 39.99 8787600 39.99 up up correct
CPRTX.US CPRTX 20260114 0 11.37 11.37 11.37 11.37 0 11.2514
CPRX.US Catalyst Pharmaceuticals Inc 20260114 0 22.35 23.245 22.3 23.17 1889869 23.17 up up correct
CPSH.US CPS Technologies Corporation 20260114 0 4.71 4.73 4.3 4.53 290031 4.53 down down correct
CPSS.US Consumer Portfolio Services Inc 20260114 0 9.04 9.23 8.7048 9.03 13782 9.03 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260114 0 15.2 15.2 15.06 15.09 39100 14.805 down down correct
CRAI.US CRA International Inc 20260114 0 220.95 222.01 213.08 215.25 126700 214.5415 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260114 0 7.96 8.385 7.87 8.26 251886 8.26 up up correct
CRBU.US Caribou Biosciences Inc 20260114 0 1.6 1.62 1.58 1.61 724268 1.61 up up correct
CRCT.US Cricut Inc 20260114 0 4.94 4.955 4.515 4.55 643782 4.55 down down correct
CRDF.US Cardiff Oncology Inc 20260114 0 2.87 2.87 2.75 2.81 573100 2.81 down down correct
CRDFX.US CRDFX 20260114 0 22.81 22.81 22.81 22.81 0 22.81
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260114 0 22.8 22.8 22.8 22.8 0 22.8
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260114 0 0.99 1 0.96 0.9751 156327 0.9751 down down correct
CRDLX.US CRDLX 20260114 0 22.8 22.8 22.8 22.8 0 22.8
CRDTX.US Griffin Inst Access Credit Fund CL A 20260114 0 22.81 22.81 22.81 22.81 0 22.81
CREDX.US CREDX 20260114 0 8.19 8.19 8.19 8.19 0 8.0715
CREG.US China Recycling Energy Corporation 20260114 0 1.4 1.4 1.32 1.37 22482 1.37 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260114 0 1.27 1.38 1.27 1.38 3865 1.38 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260114 0 12.48 12.93 12.41 12.59 244900 12.59 up up correct
CREX.US Creative Realities Inc 20260114 0 3.02 3.19 3.02 3.13 90426 3.13 up up correct
CRIS.US Curis Inc 20260114 0 0.89 0.92 0.842 0.9045 664746 0.9045 up up correct
CRKN.US Crown ElectroKinetics Corp 20260114 0 0.11 0.11 0.11 0.11 0 0.11
CRMD.US CorMedix Inc 20260114 0 7.05 7.44 7.035 7.09 3497725 7.09 up up correct
CRMT.US America's Car 20260114 0 27.45 27.68 26.96 27.31 51409 27.31 down down correct
CRNC.US Cerence Inc 20260114 0 11.95 12.45 11.903 12.33 635000 12.33 up up correct
CRNT.US Ceragon Networks Ltd 20260114 0 2.23 2.295 2.19 2.28 973118 2.28 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260114 0 54.12 56.07 53.45 55.42 743377 55.42 up down incorrect
CRON.US Cronos Group Inc 20260114 0 2.69 2.71 2.615 2.63 1064497 2.63 down up incorrect
CROX.US Crocs Inc 20260114 0 85 87.0096 82.865 83.54 1095884 83.54 down up incorrect
CRSP.US CRISPR Therapeutics AG 20260114 0 55.985 57.99 55.3 56.89 1770546 56.89 up down incorrect
CRSR.US Corsair Gaming Inc 20260114 0 5.69 5.83 5.65 5.74 1139363 5.74 up down incorrect
CRTD.US Creatd Inc 20260114 0 0.5313 0.55 0.525 0.55 554 11 up up correct
CRTO.US Criteo S.A 20260114 0 20.77 20.93 20.46 20.52 344417 20.52 down down correct
CRUS.US Cirrus Logic Inc 20260114 0 123.57 128 122.955 124.38 494607 124.38 up up correct
CRVL.US CorVel Corporation 20260114 0 68.35 69.08 66.59 66.68 90129 66.68 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260114 0 6.48 7.015 6.455 6.82 720493 6.82 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20260114 0 465.8 477 451.76 460.7 3754900 460.7 down up incorrect
CRWS.US Crown Crafts Inc 20260114 0 2.92 2.92 2.88 2.91 27253 2.8289 down up incorrect
CSBR.US Champions Oncology Inc 20260114 0 6.96 7.2377 6.94 7.18 5637 7.18 up up correct
CSCO.US Cisco Systems Inc 20260114 0 74.93 75.11 73.82 74.41 17801300 74.41 down down correct
CSGP.US CoStar Group Inc 20260114 0 61.42 63.93 61.14 63.87 8203352 63.87 up up correct
CSGS.US CSG Systems International Inc 20260114 0 79.5 79.57 79.45 79.46 457953 79.46 down down correct
CSIQ.US Canadian Solar Inc 20260114 0 21.645 22.22 20.6 20.85 3509839 20.85 down down correct
CSPI.US CSP Inc 20260114 0 11.92 11.92 11.51 11.74 9000 11.7002 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260114 0 19.66 19.72 19.26 19.43 418494 19.1719 down down correct
CSTE.US Caesarstone Ltd 20260114 0 2.05 2.09 1.9526 2.09 19980 2.09 up up correct
CSTL.US Castle Biosciences Inc 20260114 0 39.61 41.085 39.21 40.77 410788 40.77 up up correct
CSWC.US Capital Southwest Corporation 20260114 0 23.06 23.52 22.85 23.44 761638 22.7828 up up correct
CSX.US CSX Corporation 20260114 0 35.54 36.24 35.37 36.18 20338900 36.0612 up down incorrect
CTAS.US Cintas Corporation 20260114 0 194.54 195.67 192.02 194.23 1745500 193.7843 down up incorrect
CTBI.US Community Trust Bancorp Inc 20260114 0 57.92 58.71 57.92 58.36 50521 57.836 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260114 0 5.69 5.71 5.5 5.56 965541 5.56 down up incorrect
CTLP.US Cantaloupe Inc 20260114 0 10.83 10.85 10.82 10.85 548747 10.85 up down incorrect
CTMX.US CytomX Therapeutics Inc 20260114 0 4.16 4.39 4.095 4.3 4001731 4.3 up up correct
CTRE.US CareTrust REIT Inc 20260114 0 37.36 37.48 36.735 37.25 1477462 37.25 down down correct
CTRM.US Castor Maritime Inc 20260114 0 2.13 2.2 2.0801 2.1 19261 2.1 down down correct
CTRN.US Citi Trends Inc 20260114 0 47.93 48.445 46.25 47.97 94233 47.97 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260114 0 84.7 87.03 84.4 86.7 5301746 86.261 up up correct
CTSO.US Cytosorbents Corporation 20260114 0 0.74 0.74 0.7 0.718 76495 0.718 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260114 0 0.8355 0.8628 0.8157 0.8628 184422 0.8628 up up correct
CUE.US Cue Biopharma Inc 20260114 0 0.349 0.3626 0.3231 0.341 1029592 0.341 down down correct
CUEN.US Cuentas Inc 20260114 0 0.17 0.2489 0.04 0.2489 16788 0.2489 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260114 0 12.99 12.99 12.99 12.99 201 12.8699
CURI.US CuriosityStream Inc 20260114 0 3.64 3.695 3.515 3.67 1473700 3.5829 up up correct
CVBF.US CVB Financial Corp 20260114 0 19.12 19.345 19.07 19.3 889317 19.3 up up correct
CVCO.US Cavco Industries Inc 20260114 0 678.81 689.865 672.58 689.58 180724 689.58 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20260114 0 1.76 1.79 1.7189 1.76 43395 1.76
CVGW.US Calavo Growers Inc 20260114 0 22.2 22.71 22.2 22.58 379564 22.58 up down incorrect
CVLG.US Covenant Logistics Group Inc 20260114 0 25.13 25.86 24.7301 25.59 106757 25.5279 up up correct
CVLT.US Commvault Systems Inc 20260114 0 124.68 125.05 123.06 124.38 663588 124.38 down down correct
CVRX.US CVRx Inc. Common Stock 20260114 0 6.08 6.08 5.335 6.05 480835 6.05 down down correct
CVV.US CVD Equipment Corporation 20260114 0 4.28 4.39 3.81 3.86 127150 3.86 down down correct
CWBC.US Community West Bancshares 20260114 0 22.45 22.64 22.24 22.61 75300 22.503 up up correct
CWCO.US Consolidated Water Co. Ltd 20260114 0 37.13 37.25 36.52 36.91 66320 36.91 down down correct
CWST.US Casella Waste Systems Inc 20260114 0 100 101.89 99.11 101.85 516252 101.85 up up correct
CXDO.US Crexendo Inc 20260114 0 6.99 7.35 6.99 7.17 146942 7.17 up up correct
CYBR.US CyberArk Software Ltd 20260114 0 458.35 465.09 454.64 461.71 517423 461.71 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260114 0 1.53 1.6 1.48 1.52 122000 1.52 down down correct
CYPS.US Cyclo3pss Corporation 20260114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260114 0 10.74 10.95 10.61 10.89 319600 10.89 up up correct
CYTK.US Cytokinetics Incorporated 20260114 0 63.33 65.08 62.17 64.6 1609700 64.6 up up correct
CZNC.US Citizens & Northern Corporation 20260114 0 20.7 21.105 20.54 21.03 63255 20.7713 up up correct
CZR.US Caesars Entertainment Inc 20260114 0 24.75 25.025 23.955 24.47 3747900 24.47 down down correct
CZWI.US Citizens Community Bancorp Inc 20260114 0 17.96 18.54 17.96 18.15 125631 18.0503 up up correct
DAKT.US Daktronics Inc 20260114 0 20.95 21.82 20.84 21.7 330701 21.7 up up correct
DARE.US Daré Bioscience Inc 20260114 0 1.99 2.07 1.9201 2.03 83020 2.03 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260114 0 10.63 10.75 10.26 10.73 2057948 10.73 up up correct
DBGI.US Digital Brands Group Inc 20260114 0 18 18 15.51 15.69 279200 15.69 down up incorrect
DBVT.US DBV Technologies S.A 20260114 0 17.21 17.66 16.9 17.34 335204 17.34 up down incorrect
DBX.US Dropbox Inc 20260114 0 26.73 26.995 26.65 26.84 3066104 26.84 up down incorrect
DCBO.US Docebo Inc 20260114 0 20.63 21.1 20.16 20.2 77729 20.2 down up incorrect
DCGO.US DocGo Inc 20260114 0 0.8654 0.8877 0.8401 0.8864 762190 0.8864 up down incorrect
DCOM.US Dime Community Bancshares Inc 20260114 0 29.73 30.24 29.48 30.11 172700 29.8682 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20260114 0 18.43 18.58 18.334 18.537 7200 18.2076 up up correct
DCTH.US Delcath Systems Inc 20260114 0 10.36 10.46 10.17 10.38 337200 10.38 up up correct
DDOG.US Datadog Inc 20260114 0 124.68 125.6699 120.6 122.41 4841298 122.41 down down correct
DENN.US Denny's Corporation 20260114 0 6.24 6.25 6.24 6.25 1413049 6.25 up up correct
DFH.US Dream Finders Homes Inc 20260114 0 19.82 20.11 19.45 19.66 321319 19.66 down down correct
DGICA.US Donegal Group Inc 20260114 0 19.44 19.8 19.26 19.47 110493 19.2824 up up correct
DGICB.US Donegal Group Inc 20260114 0 17.31 17.31 17 17 2655 16.833 down down correct
DGII.US Digi International Inc 20260114 0 42.54 42.88 41.9621 42.73 191030 42.73 up up correct
DGLY.US Digital Ally Inc 20260114 0 1.94 2.0515 1.8547 1.96 117347 1.96 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260114 0 2.47 2.49 2.41 2.46 282764 2.46 down down correct
DHC.US Diversified Healthcare Trust 20260114 0 5.38 5.39 5.285 5.35 733374 5.3405 down down correct
DHCNI.US DHCNI 20260114 0 17.21 17.25 17.15 17.24 9100 16.888 up up correct
DHCNL.US Diversified Healthcare Trust 20260114 0 18.15 18.2 17.964 18.1 5089 17.7193 down down correct
DHIL.US Diamond Hill Investment Group Inc 20260114 0 170.255 170.91 170.2 170.44 29723 170.44 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260114 0 5.85 6.25 5.83 5.87 241119 5.87 up up correct
DIOD.US Diodes Incorporated 20260114 0 53.96 56.32 53.96 55.81 387900 55.81 up down incorrect
DJCO.US Daily Journal Corporation 20260114 0 628.46 650.67 613 649 92450 649 up up correct
DKNG.US DraftKings Inc 20260114 0 34 34.635 33.715 34.32 11100500 34.32 up up correct
DLHC.US DLH Holdings Corp 20260114 0 5.81 6.25 5.81 6.02 29640 6.02 up up correct
DLO.US DLocal Limited Class A Common Shares 20260114 0 14.25 14.25 13.9501 14.22 907080 14.22 down down correct
DLPN.US Dolphin Entertainment Inc 20260114 0 1.66 1.67 1.62 1.62 25375 1.62 down down correct
DLTH.US Duluth Holdings Inc 20260114 0 2.25 2.25 2.18 2.22 161673 2.22 down down correct
DLTR.US Dollar Tree Inc 20260114 0 137.28 140.6 137.115 140.29 2945849 140.29 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260114 0 8.24 8.64 8.12 8.6 120167 8.6 up up correct
DMLP.US Dorchester Minerals L.P 20260114 0 23.36 23.93 23.36 23.73 137388 23.024 up up correct
DMRC.US Digimarc Corporation 20260114 0 6.36 6.49 6.11 6.44 313806 6.44 up up correct
DNLI.US Denali Therapeutics Inc 20260114 0 18.09 18.48 17.94 18.27 1128570 18.27 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260114 0 4.29 4.32 3.85 3.855 3419772 3.855 down down correct
DOCU.US DocuSign Inc 20260114 0 63.99 64.53 61.83 61.87 3537374 61.87 down down correct
DOGZ.US Dogness (International) Corporation 20260114 0 11.16 11.4 11.14 11.3 1184372 11.3 up up correct
DOMO.US Domo Inc 20260114 0 7.27 7.36 6.67 6.68 2317532 6.68 down down correct
DOOO.US BRP Inc 20260114 0 74.135 78.11 74.135 77.63 182753 77.63 up up correct
DORM.US Dorman Products Inc 20260114 0 126.44 127.355 123.87 126.1 236225 126.1 down down correct
DOX.US Amdocs Limited 20260114 0 82.98 84.09 82.9601 84.05 558374 84.05 up up correct
DOYU.US DouYu International Holdings Limited 20260114 0 6.8 6.89 6.75 6.87 39700 6.87 up up correct
DPRO.US Draganfly Inc. Common Shares 20260114 0 9.72 9.78 9.01 9.73 1816337 9.73 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260114 0 29.95 30.435 29.95 30.16 7400 27.5146 up up correct
DRIO.US DarioHealth Corp 20260114 0 11.77 12.12 11.77 11.84 4000 11.84 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260114 0 2.15 2.34 2.06 2.2 168400 2.2 up down incorrect
DRVN.US Driven Brands Holdings Inc 20260114 0 15.48 15.79 15.48 15.65 713200 15.65 up up correct
DSGN.US Design Therapeutics Inc 20260114 0 9.57 10.01 9.57 9.8 124941 9.8 up up correct
DSGX.US The Descartes Systems Group Inc 20260114 0 87.57 90.02 84.945 86.49 1064403 86.49 down down correct
DSP.US Viant Technology Inc 20260114 0 11.5 11.75 11.16 11.61 271403 11.61 up up correct
DSWL.US Deswell Industries Inc 20260114 0 3.48 3.48 3.45 3.45 3174 3.45 down down correct
DTIL.US Precision BioSciences Inc 20260114 0 4.14 4.1883 4.045 4.13 176872 4.13 down down correct
DTSS.US Datasea Inc 20260114 0 0.8 0.86 0.79 0.81 8392 0.81 up up correct
DTST.US Data Storage Corporation 20260114 0 5 5 4.32 4.45 59300 4.45 down down correct
DTSTW.US Data Storage Corporation 20260114 0 0.1949 0.2097 0.1586 0.1899 82675 0.1899 down down correct
DUO.US Fangdd Network Group Ltd 20260114 0 1.57 1.57 1.539 1.54 41900 1.54 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260114 0 165.49 167.01 156 156.27 2363800 156.27 down down correct
DUOT.US Duos Technologies Group Inc 20260114 0 10.26 10.435 10 10.3 124993 10.3 up up correct
DVAX.US Dynavax Technologies Corporation 20260114 0 15.69 15.69 15.57 15.6 2199303 15.6 down down correct
DWSN.US Dawson Geophysical Company 20260114 0 1.99 2 1.86 1.9 153300 1.9 down down correct
DXCM.US DexCom Inc 20260114 0 70.05 71.28 68.71 69.7 5836400 69.7 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260114 0 0.9 0.9309 0.8811 0.9 257914 0.9
DXPE.US DXP Enterprises Inc 20260114 0 113.5 115.88 112.07 115.58 136700 115.58 up up correct
DXYN.US The Dixie Group Inc 20260114 0 0.45 0.45 0.4161 0.4202 10369 0.4202 down down correct
DYAI.US Dyadic International Inc 20260114 0 0.8618 0.88 0.8618 0.8796 27235 0.8796 up up correct
DYN.US Dyne Therapeutics Inc 20260114 0 17.04 17.475 16.86 17.45 3630677 17.45 up up correct
DYNT.US Dynatronics Corporation 20260114 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260114 0 204.28 204.37 204.19 204.2 1261100 204.007 down down correct
EBAY.US eBay Inc 20260114 0 94.33 94.55 93.31 94.42 3468000 94.1054 up down incorrect
EBC.US Eastern Bankshares Inc 20260114 0 19.07 19.155 18.81 19.04 1437700 18.9125 down down correct
EBET.US Esports Technologies Inc 20260114 0 0.0002 0.0002 0.0002 0.0002 531 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260114 0 19.95 20.35 19.91 20.16 33918 20.031 up up correct
EBON.US Ebang International Holdings Inc 20260114 0 3.38 3.59 3.36 3.456 5800 3.456 up up correct
ECOR.US electroCore Inc 20260114 0 6.24 6.64 5.569 6.55 83300 6.55 up up correct
ECPG.US Encore Capital Group Inc 20260114 0 55.91 55.935 54.855 55.13 180903 55.13 down down correct
EDAP.US EDAP TMS S.A 20260114 0 4.19 4.19 3.92 4.09 48065 4.09 down up incorrect
EDIT.US Editas Medicine Inc 20260114 0 2.11 2.275 2.072 2.22 2925106 2.22 up down incorrect
EDRY.US EuroDry Ltd 20260114 0 12.88 13.15 12.8 13.15 4839 13.15 up down incorrect
EDSA.US Edesa Biotech Inc 20260114 0 1.49 1.49 1.45 1.45 23200 1.45 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260114 0 0.952 0.9783 0.9093 0.965 12137 0.965 up down incorrect
EDUC.US Educational Development Corporation 20260114 0 1.48 1.58 1.4 1.44 31900 1.44 down down correct
EEFT.US Euronet Worldwide Inc 20260114 0 71.9 75.17 71.9 74.77 605309 74.77 up up correct
EEIQ.US Elite Education Group International Limited 20260114 0 0.2866 0.2866 0.275 0.2831 2112 4.5296 down down correct
EFOI.US Energy Focus Inc 20260114 0 2.28 2.3 2.25 2.3 4582 2.3 up down incorrect
EFSC.US Enterprise Financial Services Corp 20260114 0 54.23 55.09 54.11 55.03 140828 54.6931 up down incorrect
EFTR.US Effector Therapeutics Inc 20260114 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260114 0 11.19 11.23 10.82 10.92 112582 10.92 down down correct
EGBN.US Eagle Bancorp Inc 20260114 0 21.84 22.06 21.55 21.88 164100 21.8718 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260114 0 29.2 29.2959 29.2 29.2959 418 29.2959 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260114 0 0.22 0.85 0.22 0.85 500 0.85 up up correct
EH.US EHang Holdings Limited 20260114 0 14.42 15.265 14.29 14.87 1218602 14.87 up up correct
EHTH.US eHealth Inc 20260114 0 3.83 3.88 3.735 3.77 239076 3.77 down down correct
EIOAX.US EIOAX 20260114 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260114 0 8.29 8.29 8.29 8.29 0 8.29
EJH.US E 20260114 0 0.7631 0.85 0.7631 0.845 282716 0.845 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260114 0 8.26 8.46 7.9001 8.1 87569 8.1 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260114 0 1.97 2.05 1.905 2.03 785900 2.03 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260114 0 4.35 4.3501 4.35 4.3501 1289 4.3501 up up correct
ELTK.US Eltek Ltd 20260114 0 8.89 9.66 8.64 8.82 2800 8.82 down down correct
ELYS.US Elys Game Technology Corp 20260114 0 0.0002 0.0002 0.0002 0.0002 1310 0.0002
EM.US Smart Share Global Limited 20260114 0 1.13 1.165 1.13 1.14 287341 1.14 up up correct
EML.US The Eastern Company 20260114 0 18.12 18.6 18.12 18.32 10573 18.2125 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260114 0 0.941 0.97 0.895 0.967 565800 0.967 up up correct
ENPH.US Enphase Energy Inc 20260114 0 36.44 37.45 35.96 36.13 3978000 36.13 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260114 0 0.95 0.95 0.9 0.93 59400 0.93 down down correct
ENSG.US The Ensign Group Inc 20260114 0 178.09 178.5 175 177.58 297600 177.58 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260114 0 13.08 13.98 12.935 13.84 221774 13.84 up up correct
ENTG.US Entegris Inc 20260114 0 101.84 104.57 101.125 104.09 1864689 104.0036 up up correct
ENTX.US Entera Bio Ltd 20260114 0 1.49 1.8 1.46 1.63 829261 1.63 up up correct
ENVB.US Enveric Biosciences Inc 20260114 0 3.76 4.23 3.665 4.15 100406 4.15 up up correct
ENVX.US Enovix Corporation 20260114 0 7.99 8.26 7.741 8.21 5546100 8.21 up up correct
EOLS.US Evolus Inc 20260114 0 5.66 5.7 4.95 5.02 2820696 5.02 down down correct
EOSE.US Eos Energy Enterprises Inc 20260114 0 15.965 17.595 15.602 17.3 38665300 17.3 up up correct
EPSN.US Epsilon Energy Ltd 20260114 0 4.45 4.54 4.33 4.4 132545 4.3518 down down correct
EQ.US Equillium Inc 20260114 0 1.1 1.18 1.1 1.15 317220 1.15 up up correct
EQBK.US Equity Bancshares Inc 20260114 0 45.57 46.415 45 46.32 62965 46.32 up up correct
EQIX.US Equinix Inc. (REIT) 20260114 0 797.42 800.92 785.88 799.02 399700 794.6887 up up correct
ERAS.US Erasca Inc. Common Stock 20260114 0 7.52 8.45 7.52 8.31 11281200 8.31 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260114 0 9.4 9.46 9.34 9.38 5318000 9.38 down down correct
ERIE.US Erie Indemnity Company 20260114 0 282.21 286.47 282.21 283.85 148561 283.85 up up correct
ERII.US Energy Recovery Inc 20260114 0 14.35 14.37 14.04 14.22 393353 14.22 down down correct
ESCA.US Escalade Incorporated 20260114 0 14 14.0558 13.8 13.86 13535 13.86 down up incorrect
ESEA.US Euroseas Ltd 20260114 0 54.54 55.92 54.33 55.35 43346 54.7175 up down incorrect
ESLT.US Elbit Systems Ltd 20260114 0 698.17 724.9223 690.001 720.59 111216 720.59 up up correct
ESPR.US Esperion Therapeutics Inc 20260114 0 3.33 3.3325 3.17 3.23 4621188 3.23 down down correct
ESQ.US Esquire Financial Holdings Inc 20260114 0 104.29 105.3341 103.2265 105.09 42512 104.8926 up up correct
ESSC.US East Stone Acquisition Corporation 20260114 0 26.94 27.057 26.92 27.057 4700 27.057 up up correct
ESTA.US Establishment Labs Holdings Inc 20260114 0 64.75 68.98 64.665 66.19 599888 66.19 up up correct
ETON.US Eton Pharmaceuticals Inc 20260114 0 15.71 15.795 15.125 15.67 305104 15.67 down down correct
ETSY.US Etsy Inc 20260114 0 61.61 63.09 60.71 61.58 2022760 61.58 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260114 0 11.87 12.07 11.805 12.04 153974 12.04 up up correct
EVER.US EverQuote Inc 20260114 0 26.35 26.35 24.58 25.12 598529 25.12 down down correct
EVFM.US Evofem Biosciences Inc 20260114 0 0.009 0.009 0.009 0.009 160400 0.009
EVGN.US Evogene Ltd 20260114 0 1.08 1.095 1.03 1.05 42121 1.05 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260114 0 2.97 3.17 2.91 3.15 4736422 3.15 up down incorrect
EVGOW.US EVgo Equity Warrants 20260114 0 0.0778 0.0778 0.0701 0.0748 54821 0.0748 down up incorrect
EVLO.US Evelo Biosciences Inc 20260114 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260114 0 6.65 6.74 6.46 6.58 2764812 6.58 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260114 0 0.2786 0.2786 0.2215 0.2249 30174 0.2249 down down correct
EVOL.US Evolving Systems Inc 20260114 0 0.43 0.43 0.43 0.43 0 0.43
EWBC.US East West Bancorp Inc 20260114 0 114.29 115.75 113.68 114.46 1189428 113.6599 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260114 0 3.95 4.03 3.89 4.01 295237 4.01 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20260114 0 24.87 28.285 24.685 28.17 2392995 28.17 up down incorrect
EXAS.US Exact Sciences Corporation 20260114 0 102.3 102.56 102.115 102.26 3691155 102.26 down up incorrect
EXC.US Exelon Corporation 20260114 0 43.49 43.88 43.41 43.6 10723100 43.2298 up up correct
EXEL.US Exelixis Inc 20260114 0 44.28 45.335 44.02 45.23 1722698 45.23 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260114 0 1.41 1.44 1.39 1.4 323038 1.4 down down correct
EXLS.US ExlService Holdings Inc 20260114 0 41.68 42.61 41.68 42.48 1140708 42.48 up up correct
EXPD.US Expeditors International of Washington Inc 20260114 0 160.7 162.45 159.66 162.22 1184500 162.22 up up correct
EXPE.US Expedia Group Inc 20260114 0 299.06 299.52 281.45 290.76 1824500 290.1306 down down correct
EXPI.US eXp World Holdings Inc 20260114 0 9.31 9.355 9.105 9.15 809200 9.0795 down down correct
EXPO.US Exponent Inc 20260114 0 72.93 73.25 72.17 72.26 338600 71.9586 down down correct
EXTR.US Extreme Networks Inc 20260114 0 16.15 16.155 15.77 16.06 1087483 16.06 down down correct
EYE.US National Vision Holdings Inc 20260114 0 28.44 28.68 27.79 28.51 1269799 28.51 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260114 0 35.87 35.9406 35.87 35.9406 132 35.6609 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260114 0 15.93 16.07 15.6376 15.92 876014 15.92 down down correct
EZGO.US EZGO Technologies Ltd 20260114 0 1.79 1.89 1.736 1.83 21900 1.83 up up correct
EZPW.US EZCORP Inc 20260114 0 21.32 21.555 20.9 21.39 863420 21.39 up up correct
FA.US First Advantage Corporation Common Stock 20260114 0 14.85 14.935 14.48 14.86 595589 14.86 up up correct
FAMI.US Farmmi Inc 20260114 0 1.23 1.43 1.11 1.37 10691400 1.37 up down incorrect
FANG.US Diamondback Energy Inc 20260114 0 151.24 156.85 151.2 153.73 2496800 152.8165 up down incorrect
FARM.US Farmer Bros. Co 20260114 0 1.5612 1.5726 1.52 1.53 29889 1.53 down up incorrect
FAST.US Fastenal Company 20260114 0 42.53 42.63 41.83 42.42 9952400 42.1866 down down correct
FAT.US FAT Brands Inc 20260114 0 0.389 0.45 0.387 0.439 275397 0.439 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260114 0 1.15 1.18 1.03 1.16 5962 1.16 up down incorrect
FATBP.US FAT Brands Inc 20260114 0 1.03 1.113 1.01 1.06 16600 1.06 up down incorrect
FATE.US Fate Therapeutics Inc 20260114 0 1.03 1.085 1.03 1.08 1494272 1.08 up down incorrect
FB.US Meta Platforms Inc. 20260114 0 42.472 42.5252 42.472 42.5252 306 42.5252 up down incorrect
FBIO.US Fortress Biotech Inc 20260114 0 3.78 3.85 3.25 3.28 2633500 3.28 down up incorrect
FBIOP.US Fortress Biotech Inc 20260114 0 12.51 12.66 11.49 12.34 48500 12.34 down up incorrect
FBIZ.US First Business Financial Services Inc 20260114 0 55.09 55.98 54.76 55.86 22985 55.5365 up up correct
FBNC.US First Bancorp 20260114 0 54.24 55.47 53.84 55.42 310634 55.42 up up correct
FBRT.US PE 20260114 0 21.77 21.77 21.5512 21.61 9787 21.61 down down correct
FBRX.US Forte Biosciences Inc 20260114 0 32.24 34.185 30 32.09 114508 32.09 down down correct
FCAP.US First Capital Inc 20260114 0 47.56 50 47.56 49.98 7798 49.6507 up up correct
FCBC.US First Community Bankshares Inc 20260114 0 32.89 33.64 32.89 33.46 36586 33.1998 up up correct
FCCO.US First Community Corporation 20260114 0 29.63 29.77 29.33 29.5 167808 29.3469 down down correct
FCEL.US FuelCell Energy Inc 20260114 0 7.5 7.65 7.37 7.49 1145100 7.49 down down correct
FCFS.US FirstCash Inc 20260114 0 165.85 169.24 164.677 168.03 203823 167.6462 up up correct
FCNCA.US First Citizens BancShares Inc 20260114 0 2150.02 2162.47 2130.1399 2161.26 89100 2158.9919 up up correct
FCNCP.US First Citizens BancShares Inc 20260114 0 20.59 20.84 20.584 20.83 41300 20.5132 up up correct
FCREX.US FCREX 20260114 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260114 0 12.01 12.01 12.01 12.01 0 11.8299
FCRUX.US FCRUX 20260114 0 11.94 11.94 11.94 11.94 0 11.7749
FCUV.US Focus Universal Inc. Common Stock 20260114 0 0.76 0.81 0.74 0.75 11100 7.5 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260114 0 42.94 43.9205 42.78 42.99 4418 42.589 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260114 0 7.9 8.76 7.88 8.76 973866 8.76 up down incorrect
FDUS.US Fidus Investment Corporation 20260114 0 19.61 20.04 19.53 20 187817 20 up down incorrect
FECAX.US FECAX 20260114 0 22.49 22.49 22.49 22.49 0 22.1517
FEIM.US Frequency Electronics Inc 20260114 0 59.75 59.75 55.25 56.99 236510 56.99 down down correct
FELE.US Franklin Electric Co. Inc 20260114 0 99.81 100.01 98.5 99.18 244416 98.9139 down down correct
FEMY.US Femasys Inc. Common Stock 20260114 0 0.585 0.7 0.577 0.69 2314500 0.69 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260114 0 7.55 7.67 7.4 7.58 398590 7.58 up up correct
FFBC.US First Financial Bancorp 20260114 0 25.58 26.04 25.4 25.95 1006850 25.7189 up up correct
FFBW.US FFBW Inc 20260114 0 15.2 15.2 15.2 15.2 0 15.2
FFIC.US Flushing Financial Corporation 20260114 0 15.04 15.25 14.95 15.14 448174 14.9212 up up correct
FFIN.US First Financial Bankshares Inc 20260114 0 31.77 32.43 31.66 32.14 742500 31.9338 up up correct
FFIV.US F5 Networks Inc 20260114 0 267.69 269.51 265.21 267.45 760566 267.45 down down correct
FFWM.US First Foundation Inc 20260114 0 6.05 6.17 5.99 6.17 328300 6.17 up up correct
FGBI.US First Guaranty Bancshares Inc 20260114 0 7.62 7.64 7.51 7.61 7452 7.61 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260114 0 16.901 17 16.901 16.99 1200 16.5915 up up correct
FHB.US First Hawaiian Inc 20260114 0 26.04 26.56 25.89 26.54 873956 26.2755 up up correct
FHN.US PF 20260114 0 17.99 18.05 17.819 17.9 6773 17.9 down down correct
FHTX.US Foghorn Therapeutics Inc 20260114 0 6.61 6.8099 5.89 6.31 434871 6.31 down down correct
FIBK.US First Interstate BancSystem Inc 20260114 0 36.35 36.61 35.97 36.53 1687312 36.0898 up up correct
FINW.US FinWise Bancorp Common Stock 20260114 0 17.6 17.9206 17.55 17.89 28962 17.89 up up correct
FISI.US Financial Institutions Inc 20260114 0 31.01 31.64 31.01 31.55 95607 31.217 up up correct
FISV.US Fiserv Inc 20260114 0 66.62 67.51 66.42 67.5 16416200 67.5 up up correct
FITB.US Fifth Third Bancorp 20260114 0 48.01 48.825 47.775 48.57 7795587 48.57 up up correct
FITBI.US Fifth Third Bancorp 20260114 0 25.67 25.72 25.5 25.56 84600 25.56 down down correct
FITBO.US Fifth Third Bancorp 20260114 0 19.8 19.88 19.7 19.83 18700 19.83 up up correct
FITBP.US Fifth Third Bancorp 20260114 0 24.47 24.66 24.47 24.61 7900 24.61 up up correct
FIVE.US Five Below Inc 20260114 0 201.44 202.53 197.04 197.45 1069293 197.45 down down correct
FIVN.US Five9 Inc 20260114 0 18.84 19.39 18.7119 18.99 1378584 18.99 up up correct
FIZZ.US National Beverage Corp 20260114 0 32.86 33.58 32.86 33.49 285042 33.49 up up correct
FKWL.US Franklin Wireless Corp 20260114 0 4.24 4.24 4.11 4.2 11200 4.2 down up incorrect
FLEX.US Flex Ltd 20260114 0 65.65 66.187 63.12 63.83 3613151 63.83 down up incorrect
FLGC.US Flora Growth Corp 20260114 0 6.386 6.6 6.3 6.3 2921 6.3 down down correct
FLGT.US Fulgent Genetics Inc 20260114 0 28.19 28.5 27.39 27.97 276400 27.97 down down correct
FLL.US Full House Resorts Inc 20260114 0 2.4047 2.559 2.4047 2.52 103620 2.52 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260114 0 23.8 24.55 22.59 22.65 4656800 22.65 down down correct
FLNT.US Fluent Inc 20260114 0 3.31 3.41 3.17 3.18 78351 3.18 down down correct
FLUX.US Flux Power Holdings Inc 20260114 0 1.5 1.58 1.47 1.51 60900 1.51 up up correct
FLWS.US 1 20260114 0 4.46 4.58 4.37 4.45 337119 4.45 down down correct
FLXN.US Flexion Therapeutics Inc 20260114 0 25.56 25.56 25.51 25.55 1200 25.4359 down down correct
FLXS.US Flexsteel Industries Inc 20260114 0 41.4 41.93 40.86 41.31 15214 41.31 down down correct
FLYW.US Flywire Corporation 20260114 0 14.72 14.72 14.075 14.29 1434108 14.29 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260114 0 24.89 25.3 24.75 25.29 14167 25.29 up up correct
FMBH.US First Mid Bancshares Inc 20260114 0 39.43 40.53 39.1501 40.44 115699 40.206 up up correct
FMNB.US Farmers National Banc Corp 20260114 0 13.12 13.375 13.07 13.34 211949 13.1723 up up correct
FNCH.US Finch Therapeutics Group Inc 20260114 0 13.85 14.24 13.85 14 1600 14 up up correct
FNKO.US Funko Inc 20260114 0 3.54 3.65 3.4653 3.57 531487 3.57 up up correct
FNLC.US The First Bancorp Inc 20260114 0 26.0601 26.71 26.0601 26.71 11641 26.71 up up correct
FNWB.US First Northwest Bancorp 20260114 0 9.87 9.935 9.78 9.78 88190 9.78 down down correct
FNWD.US Finward Bancorp Common Stock 20260114 0 35.12 35.35 34.64 35.265 10514 35.265 up down incorrect
FOLD.US Amicus Therapeutics Inc 20260114 0 14.32 14.38 14.31 14.38 9893903 14.38 up down incorrect
FONR.US FONAR Corporation 20260114 0 18.61 18.63 18.6 18.61 42700 18.61
FORA.US Forian Inc 20260114 0 2.08 2.1 2.08 2.09 19866 2.09 up down incorrect
FORM.US FormFactor Inc 20260114 0 71.72 73.87 71.37 71.99 1574350 71.99 up up correct
FORR.US Forrester Research Inc 20260114 0 8.21 8.45 8.21 8.31 70814 8.31 up up correct
FOSL.US Fossil Group Inc 20260114 0 3.76 3.795 3.67 3.71 360474 3.71 down up incorrect
FOX.US Fox Corporation 20260114 0 66.44 67.04 65.82 66.21 1485200 65.8561 down up incorrect
FOXA.US Fox Corporation 20260114 0 73.27 74.02 72.76 73.09 2458000 72.7332 down down correct
FOXF.US Fox Factory Holding Corp 20260114 0 18.65 19.27 18.545 18.84 349632 18.84 up up correct
FRAF.US Franklin Financial Services Corporation 20260114 0 51.32 51.63 50.87 51.41 95000 51.0515 up up correct
FRBA.US First Bank 20260114 0 16.65 16.73 16.485 16.73 32419 16.6418 up up correct
FRHC.US Freedom Holding Corp 20260114 0 130.7 133.34 125.7 127.77 142100 127.77 down down correct
FRME.US First Merchants Corporation 20260114 0 37.23 37.9799 37.16 37.8 278822 37.447 up up correct
FROG.US JFrog Ltd 20260114 0 58.25 58.4 54.27 56.36 2595600 56.36 down down correct
FROPX.US FROPX 20260114 0 16.07 16.07 16.07 16.07 0 15.6725
FRPH.US FRP Holdings Inc 20260114 0 24.045 24.38 23.85 24.3 72115 24.3 up up correct
FRPT.US Freshpet Inc 20260114 0 63.29 64.485 60.975 63.2 897295 63.2 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260114 0 11.65 11.825 11.385 11.45 3977927 11.45 down up incorrect
FRST.US Primis Financial Corp 20260114 0 13.33 13.48 13.22 13.45 56920 13.354 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260114 0 1.38 1.4 1.37 1.39 6654 4.17 up down incorrect
FSBC.US Five Star Bancorp 20260114 0 36.45 36.975 36.2 36.79 68037 36.5579 up down incorrect
FSBW.US FS Bancorp Inc 20260114 0 40.86 41.61 40.86 41.61 6882 41.33 up down incorrect
FSEA.US First Seacoast Bancorp 20260114 0 12.675 12.675 12.65 12.65 400 12.65 down down correct
FSFG.US First Savings Financial Group Inc 20260114 0 31.73 32.12 31.64 32.06 8784 32.06 up up correct
FSLR.US First Solar Inc 20260114 0 239.61 244.8694 235.2489 236.45 1906189 236.45 down down correct
FSTR.US L.B. Foster Company 20260114 0 29.11 29.35 28.51 29.1 23955 29.1 down down correct
FSV.US FirstService Corporation 20260114 0 157.06 161.5 156 160.78 177050 160.78 up up correct
FTCI.US FTC Solar Inc 20260114 0 11.9 12.325 11.01 11.83 72153 11.83 down down correct
FTDR.US Frontdoor Inc 20260114 0 59.58 61.08 59.15 60.54 527435 60.54 up up correct
FTEK.US Fuel Tech Inc 20260114 0 1.54 1.56 1.5 1.53 137272 1.53 down down correct
FTFT.US Future FinTech Group Inc 20260114 0 0.62 0.7 0.56 0.69 51725 2.76 up up correct
FTHM.US Fathom Holdings Inc 20260114 0 1.41 1.41 1.28 1.3 135142 1.3 down down correct
FTNT.US Fortinet Inc 20260114 0 76.45 78.31 75.81 76.39 10181070 76.39 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260114 0 8.69 8.7 8.68 8.693 12500 8.6344 up up correct
FULC.US Fulcrum Therapeutics Inc 20260114 0 10.26 10.54 9.96 10.36 726100 10.36 up up correct
FULT.US Fulton Financial Corporation 20260114 0 19.36 19.72 19.2 19.64 1582102 19.64 up up correct
FULTP.US Fulton Financial Corporation 20260114 0 18.61 18.63 18.3 18.42 45900 18.42 down down correct
FUNC.US First United Corporation 20260114 0 37.46 38.03 37.26 38.03 31176 37.7795 up up correct
FUND.US Sprott Focus Trust Inc 20260114 0 9 9.13 9 9.09 28800 8.9646 up up correct
FUSB.US First US Bancshares Inc 20260114 0 14.11 14.225 13.75 13.96 1304 13.8949 down down correct
FUTU.US Futu Holdings Limited 20260114 0 180.945 181.1 172.5255 174.05 2005109 174.05 down down correct
FVCB.US FVCBankcorp Inc 20260114 0 14.04 14.09 13.97 14.08 19369 14.0233 up up correct
FWONA.US Formula One Group 20260114 0 83.29 83.29 81.95 82.25 124700 82.25 down down correct
FWONK.US Formula One Group 20260114 0 90.63 91.34 89.14 89.44 1906700 89.44 down down correct
FWRD.US Forward Air Corporation 20260114 0 27.67 28.565 27.41 28.23 559470 28.23 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260114 0 16.14 16.62 16.14 16.57 1324379 16.57 up up correct
FXNC.US First National Corporation 20260114 0 25.15 25.28 25.09 25.24 27840 25.0826 up up correct
FYBR.US Frontier Communications Parent Inc 20260114 0 38.32 38.39 38.31 38.34 7692900 38.34 up up correct
GABC.US German American Bancorp Inc 20260114 0 39.1 39.88 38.99 39.87 108706 39.5897 up up correct
GAIA.US Gaia Inc 20260114 0 3.88 3.99 3.65 3.75 41310 3.75 down down correct
GAIN.US Gladstone Investment Corporation 20260114 0 13.87 14.05 13.77 14.04 140000 13.8785 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260114 0 25.1899 25.2 25.1899 25.2 2148 25.2 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260114 0 24.207 24.25 24.18 24.18 9900 24.18 down down correct
GALT.US Galectin Therapeutics Inc 20260114 0 3.11 3.11 2.9 3 387800 3 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260114 0 5.04 5.06 4.9504 5.02 527241 5.02 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260114 0 0.471 0.482 0.46 0.462 983500 0.462 down up incorrect
GANX.US Gain Therapeutics Inc 20260114 0 2.21 2.255 2.16 2.2 526640 2.2 down up incorrect
GASS.US StealthGas Inc 20260114 0 7.85 7.94 7.76 7.85 89539 7.85
GBCI.US Glacier Bancorp Inc 20260114 0 46 47.41 45.99 46.91 1112800 46.91 up up correct
GBDC.US Golub Capital BDC Inc 20260114 0 13.68 13.87 13.63 13.79 2240600 13.4148 up up correct
GBIO.US Generation Bio Co 20260114 0 5.64 5.7 5.58 5.65 30395 5.65 up up correct
GBLI.US Global Indemnity Group LLC 20260114 0 29 29.14 28.65 29.14 4700 29.14 up up correct
GBNY.US Generations Bancorp NY Inc 20260114 0 17.76 17.88 17.76 17.88 400 17.88 up up correct
GCBC.US Greene County Bancorp Inc 20260114 0 22.2 22.63 22.15 22.63 8658 22.534 up up correct
GCMG.US GCM Grosvenor Inc 20260114 0 11.42 11.63 11.29 11.61 503500 11.4897 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260114 0 22.45 22.45 22.45 22.45 0 22.45
GDEN.US Golden Entertainment Inc 20260114 0 27.23 27.715 27.23 27.71 225719 27.71 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260114 0 16.45 16.45 16.45 16.45 0 16.45
GDRX.US GoodRx Holdings Inc 20260114 0 2.88 2.9 2.73 2.75 1797959 2.75 down down correct
GDS.US GDS Holdings Limited 20260114 0 42.87 44.33 42.75 43.94 2388017 43.94 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260114 0 9.24 9.455 9.23 9.4 805767 9.4 up up correct
GECC.US Great Elm Capital Corporation 20260114 0 7.06 7.19 6.96 7.06 32335 7.06
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260114 0 25 25 24.98 25 1500 24.6371
GEG.US Great Elm Group Inc 20260114 0 2.48 2.48 2.41 2.44 9406 2.44 down down correct
GENC.US Gencor Industries Inc 20260114 0 13.71 13.82 13.5 13.8 17809 13.8 up up correct
GEOS.US Geospace Technologies Corporation 20260114 0 22.7 24.01 22.6 22.64 188805 22.64 down up incorrect
GERN.US Geron Corporation 20260114 0 1.31 1.35 1.2814 1.35 10273110 1.35 up down incorrect
GEVO.US Gevo Inc 20260114 0 2.03 2.12 2.0299 2.06 2664443 2.06 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260114 0 0.624 0.63 0.6 0.606 238300 0.606 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260114 0 0.1392 0.1392 0.11 0.1154 13505 0.1154 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260114 0 40.87 42.43 40.68 41.35 4489916 41.35 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260114 0 53.72 54.28 50.54 50.98 1543800 50.6704 down down correct
GH.US Guardant Health Inc 20260114 0 106.87 109.0799 104.66 108.6 1390354 108.6 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260114 0 15.84 16.95 15.4 16.91 344836 16.91 up up correct
GIFI.US Gulf Island Fabrication Inc 20260114 0 11.99 12 11.99 12 139593 12 up up correct
GIGGU.US GigCapital4 Inc 20260114 0 11.101 11.101 11.101 11.101 0 11.101
GIGGW.US GigCapital4 Inc 20260114 0 0.75 0.75 0.73 0.75 62566 0.75
GIGM.US GigaMedia Limited 20260114 0 1.47 1.4875 1.47 1.47 2158 1.47
GIII.US G 20260114 0 29.88 30.03 29.53 29.77 371581 29.77 down up incorrect
GILD.US Gilead Sciences Inc 20260114 0 121.38 124.16 121.38 124.07 4659300 123.3694 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260114 0 17 17.24 16.3 16.75 1066900 16.75 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260114 0 0.807 0.807 0.745 0.7792 67946 0.7792 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260114 0 0.076 0.0879 0.07 0.07 23178 0.07 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260114 0 24.27 24.27 24.27 24.27 0 24.27
GLAD.US Gladstone Capital Corporation 20260114 0 20.73 21.19 20.65 21.15 225254 20.8295 up down incorrect
GLBE.US Global 20260114 0 40.3 40.59 38.68 39.37 946999 39.37 down up incorrect
GLBS.US Globus Maritime Limited 20260114 0 1.72 1.75 1.7 1.72 63600 1.72
GLBZ.US Glen Burnie Bancorp 20260114 0 4.4 4.4 4.36 4.4 3604 4.4
GLDD.US Great Lakes Dredge & Dock Corporation 20260114 0 13.76 13.8234 13.3867 13.7 349668 13.7 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260114 0 0.83 0.8798 0.799 0.8231 73284 0.8231 down down correct
GLNG.US Golar LNG Limited 20260114 0 39.34 40.15 39.2 40.07 1032300 39.8572 up up correct
GLPG.US Galapagos NV 20260114 0 33.27 34.14 33.27 34.12 223912 34.12 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260114 0 45.05 45.9 44.93 45.86 2260900 45.1203 up up correct
GLRE.US Greenlight Capital Re Ltd 20260114 0 13.42 13.585 13.34 13.43 183672 13.43 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260114 0 23.8 23.8 23.8 23.8 0 23.8
GLSI.US Greenwich LifeSciences Inc 20260114 0 29.02 32.91 28.47 29.29 646651 29.29 up up correct
GLTO.US Galecto Inc 20260114 0 22.75 24.99 22.51 24.99 19423 24.99 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260114 0 23.99 24.49 23.16 24.06 1257274 24.06 up up correct
GMBL.US Esports Entertainment Group Inc 20260114 0 0.236 0.236 0.236 0.236 1 0.236
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260114 0 0.025 0.025 0.025 0.025 0 0.025
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260114 0 23.2 23.2 23.2 23.2 0 23.2
GNFT.US Genfit SA 20260114 0 6.19 6.2 6.19 6.19 636 6.19
GNLN.US Greenlane Holdings Inc 20260114 0 1.59 1.59 1.53 1.56 48300 1.56 down down correct
GNPX.US Genprex Inc 20260114 0 2.38 2.88 2.1 2.87 2825593 2.87 up up correct
GNSS.US Genasys Inc 20260114 0 2.23 2.27 2.215 2.25 192530 2.25 up up correct
GNTX.US Gentex Corporation 20260114 0 23.94 24.27 23.35 23.38 3625902 23.38 down down correct
GO.US Grocery Outlet Holding Corp 20260114 0 9.34 9.655 9.3 9.52 2000200 9.52 up up correct
GOCO.US GoHealth Inc 20260114 0 2.26 2.275 2.165 2.27 39313 2.27 up up correct
GOGO.US Gogo Inc 20260114 0 4.92 4.945 4.765 4.84 2288641 4.84 down up incorrect
GOOD.US Gladstone Commercial Corporation 20260114 0 11.26 11.515 11.26 11.48 381416 11.283 up down incorrect
GOODN.US Gladstone Commercial Corporation 20260114 0 22.75 22.797 22.63 22.79 8900 22.519 up down incorrect
GOOG.US Alphabet Inc 20260114 0 334.985 337.03 331.14 336.31 17839300 336.0732 up down incorrect
GOOGL.US Alphabet Inc 20260114 0 335.06 336.52 330.48 335.84 28525600 335.6037 up up correct
GOSS.US Gossamer Bio Inc 20260114 0 2.63 2.65 2.48 2.55 3508900 2.55 down down correct
GOVX.US GeoVax Labs Inc 20260114 0 3.42 3.42 2.855 2.86 299400 2.86 down down correct
GP.US GreenPower Motor Company Inc 20260114 0 1.2 1.3 1.17 1.17 420100 1.17 down down correct
GPRE.US Green Plains Inc 20260114 0 11.28 11.57 11.06 11.18 1393268 11.18 down down correct
GPRO.US GoPro Inc 20260114 0 1.41 1.42 1.36 1.39 2596870 1.39 down down correct
GRBK.US Green Brick Partners Inc 20260114 0 73.96 74.6 72.47 72.75 226000 72.75 down down correct
GREE.US Greenidge Generation Holdings Inc 20260114 0 1.62 1.73 1.61 1.65 391300 1.65 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260114 0 21.75 22 21.75 21.79 4200 21.259 up up correct
GRFS.US Grifols S.A 20260114 0 9.16 9.4 9.16 9.24 1046965 9.24 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260114 0 24.92 24.92 24.92 24.92 0 24.92
GRIN.US Grindrod Shipping Holdings Ltd 20260114 0 29.46 29.46 29.21 29.31 203400 29.2847 down down correct
GRMN.US Garmin Ltd 20260114 0 213.57 213.57 209.59 211.52 954100 210.7124 down down correct
GRNQ.US Greenpro Capital Corp 20260114 0 1.79 1.79 1.72 1.76 11293 1.76 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260114 0 2.47 2.57 2.47 2.57 67100 2.5636 up down incorrect
GRPN.US Groupon Inc 20260114 0 16.13 16.32 15.74 16.13 589900 16.13
GRTX.US Galera Therapeutics Inc 20260114 0 0.025 0.025 0.0245 0.0245 60281 0.0245 down down correct
GRVY.US Gravity Co. Ltd 20260114 0 62.46 63.521 62 62.515 10117 62.515 up up correct
GRWG.US GrowGeneration Corp 20260114 0 1.6 1.64 1.55 1.58 293217 1.58 down down correct
GSBC.US Great Southern Bancorp Inc 20260114 0 62.6 63.32 62.15 63.07 52406 63.07 up down incorrect
GSHD.US Goosehead Insurance Inc 20260114 0 71.21 71.85 69.84 71.27 298363 71.27 up down incorrect
GSIT.US GSI Technology Inc 20260114 0 8.86 8.898 6.9 7.41 7213991 7.41 down up incorrect
GSM.US Ferroglobe PLC 20260114 0 4.99 5.395 4.96 5.29 2363252 5.29 up up correct
GSRDX.US GSRDX 20260114 0 7.34 7.34 7.34 7.34 0 7.34
GSREX.US GSREX 20260114 0 7.34 7.34 7.34 7.34 0 7.34
GSRHX.US GSRHX 20260114 0 7.8 7.8 7.8 7.8 0 7.8
GSRJX.US GSRJX 20260114 0 7.35 7.35 7.35 7.35 0 7.35
GSRQX.US GSRQX 20260114 0 7.5 7.5 7.5 7.5 0 7.5
GT.US The Goodyear Tire & Rubber Company 20260114 0 9.13 9.24 8.96 9.02 7245100 9.02 down down correct
GTBP.US GT Biopharma Inc 20260114 0 0.681 0.685 0.65 0.66 680000 0.66 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260114 0 1.03 1.32 1 1.28 1910600 1.28 up up correct
GTIM.US Good Times Restaurants Inc 20260114 0 1.19 1.19 1.165 1.17 31531 1.17 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260114 0 35.92 36.73 35.24 36.16 6753000 36.16 up up correct
GTX.US Garrett Motion Inc 20260114 0 19.03 19.08 18.515 19.01 2379900 18.9353 down down correct
GURE.US Gulf Resources Inc 20260114 0 3.86 4 3.83 4 9866 4 up up correct
GWRS.US Global Water Resources Inc 20260114 0 8.83 8.906 8.76 8.83 36219 8.781
GYRO.US Gyrodyne LLC 20260114 0 9.06 9.06 9.06 9.06 0 9.06
HAFC.US Hanmi Financial Corporation 20260114 0 27.82 28.27 27.73 28.19 156477 27.909 up down incorrect
HAIN.US The Hain Celestial Group Inc 20260114 0 1.17 1.19 1.135 1.16 945388 1.16 down up incorrect
HALL.US Hallmark Financial Services Inc 20260114 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260114 0 71.62 74.08 71.37 72.96 1342800 72.96 up up correct
HAS.US Hasbro Inc 20260114 0 86.65 87.02 84.38 85.42 1491300 84.8351 down down correct
HBAN.US Huntington Bancshares Incorporated 20260114 0 17.43 17.71 17.31 17.68 26110461 17.68 up up correct
HBANM.US Huntington Bancshares Incorporated 20260114 0 22.44 22.48 22.38 22.48 11200 22.1317 up up correct
HBANP.US Huntington Bancshares Incorporated 20260114 0 17.57 17.62 17.5 17.6 48726 17.6 up up correct
HBCP.US Home Bancorp Inc 20260114 0 59.6 60.28 59.45 59.92 20069 59.6253 up up correct
HBIO.US Harvard Bioscience Inc 20260114 0 0.59 0.59 0.5502 0.565 383933 0.565 down down correct
HBNC.US Horizon Bancorp Inc 20260114 0 17.03 17.385 16.82 17.33 404484 17.33 up up correct
HBT.US HBT Financial Inc 20260114 0 26.21 26.67 25.94 26.67 27800 26.4621 up up correct
HCAT.US Health Catalyst Inc 20260114 0 2.4 2.42 2.305 2.31 668182 2.31 down down correct
HCKT.US The Hackett Group Inc 20260114 0 20.31 20.55 20.17 20.46 197565 20.46 up up correct
HCM.US HUTCHMED (China) Limited 20260114 0 14.98 15.37 14.84 15.3 144312 15.3 up up correct
HCSG.US Healthcare Services Group Inc 20260114 0 19.18 19.26 18.675 18.79 481863 18.79 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260114 0 0.466 0.475 0.43 0.444 12758 26.64 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260114 0 1.19 1.21 1.1 1.15 19899 1.15 down down correct
HDSN.US Hudson Technologies Inc 20260114 0 7.28 7.35 7.23 7.26 177789 7.26 down down correct
HELE.US Helen of Troy Limited 20260114 0 18.65 19.36 18.4277 19.05 848029 19.05 up up correct
HEPS.US D 20260114 0 2.77 2.8 2.72 2.79 165462 2.79 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260114 0 17.75 17.75 17.5 17.5525 1674 17.4225 down down correct
HFFG.US HF Foods Group Inc 20260114 0 2.18 2.245 2.16 2.19 55471 2.19 up up correct
HFWA.US Heritage Financial Corporation 20260114 0 23.87 24.52 23.77 24.41 271904 24.1846 up up correct
HGBL.US Heritage Global Inc 20260114 0 1.35 1.45 1.31 1.4 571300 1.4 up up correct
HIFS.US Hingham Institution for Savings 20260114 0 275.21 282.8 270.021 282.4 70218 282.4 up up correct
HIHO.US Highway Holdings Limited 20260114 0 1.15 1.16 1.112 1.13 22577 1.13 down down correct
HIMX.US Himax Technologies Inc 20260114 0 8.63 8.63 8.3098 8.5 980911 8.5 down down correct
HITI.US High Tide Inc. Common Shares 20260114 0 2.68 2.68 2.58 2.59 290095 2.59 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260114 0 3.58 3.63 3.4 3.43 17663641 3.43 down down correct
HLIT.US Harmonic Inc 20260114 0 10.16 10.32 9.91 9.95 1155335 9.95 down down correct
HLMN.US Hillman Solutions Corp 20260114 0 9.67 9.85 9.47 9.58 1571475 9.58 down down correct
HLNE.US Hamilton Lane Incorporated 20260114 0 145.28 149.16 143.695 148.21 422330 148.21 up up correct
HNNA.US Hennessy Advisors Inc 20260114 0 9.81 10.285 9.75 10.285 28917 10.1319 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260114 0 24.99 24.99 24.99 24.99 0 24.6866
HNRG.US Hallador Energy Company 20260114 0 19.1 20.14 18.39 18.79 1790515 18.79 down down correct
HNST.US The Honest Company Inc 20260114 0 2.55 2.61 2.52 2.6 1545604 2.6 up up correct
HOFT.US Hooker Furniture Corporation 20260114 0 12.07 12.07 11.66 11.99 17613 11.99 down up incorrect
HOLX.US Hologic Inc 20260114 0 74.9 75.17 74.9 75.16 3490689 75.16 up up correct
HON.US Honeywell International Inc 20260114 0 213.85 214.57 210.98 213.04 4421100 211.9875 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260114 0 120.29 120.88 116.61 119.67 17838700 119.67 down down correct
HOOK.US HOOKIPA Pharma Inc 20260114 0 0.91 0.94 0.91 0.94 4000 0.94 up up correct
HOPE.US Hope Bancorp Inc 20260114 0 11.18 11.46 11.11 11.43 710244 11.3027 up up correct
HOTH.US Hoth Therapeutics Inc 20260114 0 1.05 1.07 1.01 1.045 114200 1.045 down down correct
HOWL.US Werewolf Therapeutics Inc 20260114 0 0.58 0.5878 0.5501 0.5843 582936 0.5843 up up correct
HPK.US HighPeak Energy Inc 20260114 0 4.73 5.095 4.73 4.94 722267 4.94 up up correct
HQI.US HireQuest Inc 20260114 0 10.67 10.74 10.51 10.66 17100 10.6051 down down correct
HQY.US HealthEquity Inc 20260114 0 84.25 86.54 83.01 85.6 1281466 85.6 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260114 0 35.72 36.308 34.87 36.04 924500 36.04 up up correct
HROW.US Harrow Health Inc 20260114 0 46.94 48.22 46.22 48.16 295800 48.16 up up correct
HRTX.US Heron Therapeutics Inc 20260114 0 1.48 1.51 1.4605 1.49 665641 1.49 up up correct
HRZN.US Horizon Technology Finance Corporation 20260114 0 6.69 6.73 6.625 6.73 1202729 6.5116 up up correct
HSDT.US Helius Medical Technologies Inc 20260114 0 3.41 3.65 3.27 3.49 502000 3.49 up down incorrect
HSIC.US Henry Schein Inc 20260114 0 75.83 76.83 74.9 76.26 1481438 76.26 up down incorrect
HST.US Host Hotels & Resorts Inc 20260114 0 18.51 18.58 17.99 18.22 6081400 18.22 down up incorrect
HSTM.US HealthStream Inc 20260114 0 21.93 22.06 21.6 21.93 334740 21.8955
HTBK.US Heritage Commerce Corp 20260114 0 12.35 12.5 12.22 12.45 524568 12.3296 up down incorrect
HTHT.US Huazhu Group Limited 20260114 0 49 49.71 48.15 49.35 1400428 49.35 up up correct
HTLD.US Heartland Express Inc 20260114 0 10.31 10.535 10.18 10.41 502722 10.41 up up correct
HTOO.US Fusion Fuel Green PLC 20260114 0 4.52 4.86 4.5 4.84 59100 4.84 up up correct
HUBG.US Hub Group Inc 20260114 0 46.71 47.5 46.64 47.15 612100 46.9811 up up correct
HUDI.US Huadi International Group Co. Ltd 20260114 0 1.25 1.27 1.2101 1.27 13519 1.27 up up correct
HUIZ.US Huize Holding Limited 20260114 0 2.3 2.39 2.26 2.26 5700 2.26 down down correct
HUMA.US Humacyte Inc 20260114 0 1.11 1.15 1.08 1.14 3521174 1.14 up up correct
HUMAW.US Humacyte Inc 20260114 0 0.1003 0.1249 0.1003 0.1249 1760 0.1249 up up correct
HURC.US Hurco Companies Inc 20260114 0 16.86 17.48 16.5457 16.86 13001 16.86
HURN.US Huron Consulting Group Inc 20260114 0 183.45 186.775 179.525 183.72 197819 183.72 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260114 0 61.33 62.9 57.52 58.37 5327348 58.37 down down correct
HWBK.US Hawthorn Bancshares Inc 20260114 0 32 32 31.37 31.96 4780 31.7549 down down correct
HWC.US Hancock Whitney Corporation 20260114 0 66.94 67.87 66.62 67.43 650800 66.9206 up up correct
HWCPZ.US HWCPZ 20260114 0 23.46 23.49 23.33 23.49 8600 23.1094 up up correct
HWKN.US Hawkins Inc 20260114 0 152.37 153.9425 144.95 151.64 223095 151.4401 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260114 0 11.38 11.3948 11.38 11.3948 901280 11.3948 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260114 0 1.81 1.88 1.72 1.72 39100 1.72 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260114 0 35.44 35.78 31.65 34.24 4935500 34.24 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260114 0 12.34 12.53 12.21 12.53 652239 12.53 up up correct
IBCP.US Independent Bank Corporation 20260114 0 32.52 33.075 32.52 33.02 133234 33.6019 up up correct
IBEX.US IBEX Limited 20260114 0 38.17 38.8 37.57 37.76 103399 37.76 down down correct
IBKR.US Interactive Brokers Group Inc 20260114 0 70.38 71.4 69.33 71.35 5180500 71.2734 up up correct
IBOC.US International Bancshares Corporation 20260114 0 68.16 69.505 67.86 69.33 193001 68.631 up up correct
IBRX.US ImmunityBio Inc 20260114 0 2.99 3.1 2.884 3.02 45608600 3.02 up up correct
ICCC.US ImmuCell Corporation 20260114 0 6.63 6.78 6.62 6.62 3514 6.62 down down correct
ICCM.US Icecure Medical 20260114 0 0.66 0.6899 0.6349 0.6787 235613 0.6787 up up correct
ICFI.US ICF International Inc 20260114 0 93.7 95.33 91.3323 94.79 142099 94.79 up up correct
ICHR.US Ichor Holdings Ltd 20260114 0 26.135 29.86 26 27.92 2043190 27.92 up up correct
ICLR.US ICON Public Limited Company 20260114 0 184.17 185.99 183.215 184.77 785086 184.77 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260114 0 2.74 2.8 2.74 2.797 17800 2.797 up up correct
ICUI.US ICU Medical Inc 20260114 0 148.09 151 146.33 148.52 204354 148.52 up up correct
IDCC.US InterDigital Inc 20260114 0 312.72 325.44 307.53 312.63 313011 312.63 down down correct
IDN.US Intellicheck Inc 20260114 0 6.29 6.41 5.97 6.03 200907 6.03 down down correct
IDXX.US IDEXX Laboratories Inc 20260114 0 710.21 712.195 701.49 710.48 369596 710.48 up up correct
IDYA.US IDEAYA Biosciences Inc 20260114 0 34.82 37.81 34.75 37.03 1546600 37.03 up up correct
IEP.US Icahn Enterprises L.P 20260114 0 7.82 7.97 7.82 7.87 703700 7.3848 up up correct
IESC.US IES Holdings Inc 20260114 0 431.76 438.265 415.38 419.73 141465 419.73 down up incorrect
IFBD.US Infobird Co. Ltd 20260114 0 0.98 1.0015 0.9301 0.9301 6909 0.9301 down up incorrect
IFMK.US iFresh Inc 20260114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260114 0 1 1.095 1 1.07 687358 1.07 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20260114 0 23.65 23.92 23.36 23.81 49020 23.7598 up down incorrect
IHRT.US iHeartMedia Inc 20260114 0 3.85 3.91 3.73 3.78 611162 3.78 down down correct
III.US Information Services Group Inc 20260114 0 5.99 6.13 5.99 6.08 146420 6.08 up up correct
IIIV.US i3 Verticals Inc 20260114 0 26.88 27.505 26.73 27.02 218984 27.02 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260114 0 0.935 0.945 0.8919 0.893 99887 0.893 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260114 0 0.266 0.266 0.266 0.266 0 0.266
IKT.US Inhibikase Therapeutics Inc 20260114 0 1.68 1.72 1.67 1.7 186335 1.7 up up correct
ILMN.US Illumina Inc 20260114 0 147 148.57 140.19 143.97 2065600 143.97 down down correct
ILPT.US Industrial Logistics Properties Trust 20260114 0 6 6.09 5.93 6 199131 5.9463
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260114 0 9.72 9.72 9.72 9.72 0 9.72
IMCC.US IM Cannabis Corp 20260114 0 1.39 1.42 1.263 1.42 67099 1.42 up up correct
IMCR.US Immunocore Holdings plc 20260114 0 32.22 34.71 32.21 33.13 479643 33.13 up up correct
IMKTA.US Ingles Markets Incorporated 20260114 0 70.18 71.12 69.41 69.66 90972 69.66 down down correct
IMMP.US Immutep Limited 20260114 0 3.09 3.16 3.025 3.1 143137 3.1 up up correct
IMMR.US Immersion Corporation 20260114 0 6.56 6.63 6.425 6.46 274036 6.3861 down down correct
IMNM.US Immunome Inc 20260114 0 20.16 21.16 20.06 20.76 2829200 20.76 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260114 0 37.73 38.1 37.05 38.05 104264 38.05 up down incorrect
IMRA.US IMARA Inc 20260114 0 17.41 17.6482 17.4 17.4 1878 16.8162 down up incorrect
IMRN.US Immuron Limited 20260114 0 1.25 1.25 1.0123 1.03 123212 1.03 down up incorrect
IMRX.US Immuneering Corporation 20260114 0 4.22 4.49 4.1609 4.43 2259859 4.43 up down incorrect
IMTE.US Integrated Media Technology Limited 20260114 0 0.587 0.62 0.545 0.592 16800 0.592 up down incorrect
IMTX.US Immatics N.V 20260114 0 9.4 9.94 9.34 9.83 377483 9.83 up down incorrect
IMUX.US Immunic Inc 20260114 0 0.663 0.687 0.63 0.65 1784800 0.65 down down correct
IMVT.US Immunovant Inc 20260114 0 26.08 27.37 25.7 27.35 1805100 27.35 up up correct
IMXI.US International Money Express Inc 20260114 0 15.5 15.51 15.48 15.5 191269 15.5
INAB.US IN8bio Inc. Common Stock 20260114 0 2.15 2.31 2.15 2.21 71096 2.21 up up correct
INBK.US First Internet Bancorp 20260114 0 21.08 21.4 20.75 21.36 49427 21.36 up up correct
INBKZ.US INBKZ 20260114 0 24.9 25 24.81 24.81 4100 24.3038 down down correct
INBX.US Inhibrx Inc 20260114 0 73.28 76.35 71.16 75.93 116700 75.93 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260114 0 0.9519 0.976 0.9396 0.9396 15835 0.9396 down down correct
INCY.US Incyte Corporation 20260114 0 103.66 107.64 103.198 105.95 2128350 105.95 up up correct
INDB.US Independent Bank Corp 20260114 0 73.38 75.02 73.15 74.81 310600 74.81 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260114 0 4.07 4.4 4.07 4.25 4755800 4.25 up up correct
INDP.US Indaptus Therapeutics Inc 20260114 0 3.02 3.24 3.01 3.09 66900 3.09 up up correct
INGN.US Inogen Inc 20260114 0 6.2 6.54 6.2 6.5 254496 6.5 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260114 0 11.7 11.8 11.42 11.72 4000 11.72 up up correct
INM.US InMed Pharmaceuticals Inc 20260114 0 1.14 1.18 1.12 1.13 19000 1.13 down down correct
INMB.US INmune Bio Inc 20260114 0 1.52 1.55 1.49 1.54 230068 1.54 up up correct
INMD.US InMode Ltd 20260114 0 13.99 14.205 13.9039 14.04 601625 14.04 up up correct
INN.US PF 20260114 0 18.7 18.7 18.54 18.61 630 18.2362 down down correct
INNV.US InnovAge Holding Corp 20260114 0 5.68 5.76 5.38 5.54 101884 5.54 down down correct
INO.US Inovio Pharmaceuticals Inc 20260114 0 1.6 1.7 1.6 1.64 1198900 1.64 up up correct
INOD.US Innodata Inc 20260114 0 62.22 63.99 60.7 63.16 844127 63.16 up up correct
INOV.US Inovalon Holdings Inc 20260114 0 35.23 35.23 35.08 35.13 2700 35.13 down down correct
INSE.US Inspired Entertainment Inc 20260114 0 9.51 9.659 9.065 9.18 102400 9.18 down down correct
INSG.US Inseego Corp 20260114 0 10.6 10.8 10.3 10.68 99100 10.68 up up correct
INSM.US Insmed Incorporated 20260114 0 163.83 164.96 160.45 163.46 2623400 163.46 down down correct
INTA.US Intapp Inc. Common Stock 20260114 0 41.02 41.32 40.25 41.21 829700 41.21 up up correct
INTC.US Intel Corporation 20260114 0 48.95 49 47.42 48.72 148225797 48.72 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260114 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260114 0 32 32.18 30.1 31.67 29900 31.67 down down correct
INTU.US Intuit Inc 20260114 0 590.99 592.66 556.66 566.6 4833991 566.6 down down correct
INTZ.US Intrusion Inc 20260114 0 1.5 1.5 1.35 1.43 117858 1.43 down down correct
INVA.US Innoviva Inc 20260114 0 19.5 19.84 19.44 19.74 581585 19.74 up up correct
INVE.US Identiv Inc 20260114 0 3.57 3.57 3.43 3.47 27306 3.47 down down correct
INVZ.US Innoviz Technologies Ltd 20260114 0 1.08 1.1 1.05 1.1 3489947 1.1 up up correct
INVZW.US Innoviz Technologies Ltd 20260114 0 0.0254 0.0254 0.02 0.0201 73682 0.0201 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260114 0 0.5219 0.55 0.5165 0.536 521110 0.536 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260114 0 79.04 79.57 77.69 78.87 2121498 78.87 down down correct
IOSP.US Innospec Inc 20260114 0 80.27 81.3206 79.911 80.85 124032 80.85 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260114 0 2.35 2.41 2.33 2.38 7583000 2.38 up up correct
IPAR.US Inter Parfums Inc 20260114 0 87.98 90.93 87.64 90.79 213746 90.79 up up correct
IPDN.US Professional Diversity Network Inc 20260114 0 1.1 1.19 1.1 1.14 142470 1.14 up up correct
IPGP.US IPG Photonics Corporation 20260114 0 77.25 78.9 76.31 77.54 276771 77.54 up up correct
IPHA.US Innate Pharma S.A 20260114 0 1.82 1.82 1.753 1.753 34652 1.753 down down correct
IPSC.US Century Therapeutics Inc. 20260114 0 2.14 2.2 1.94 2.02 2378039 2.02 down down correct
IPW.US iPower Inc. 20260114 0 5.94 6.1674 5.65 5.97 41017 5.97 up up correct
IPWR.US Ideal Power Inc 20260114 0 3.67 3.915 3.45 3.49 50000 3.49 down down correct
IQ.US iQIYI Inc 20260114 0 2.04 2.045 2.01 2.02 4444778 2.02 down down correct
IRDM.US Iridium Communications Inc 20260114 0 19.45 19.88 19.15 19.69 1554172 19.69 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260114 0 53.225 53.659 50.82 52.88 38744000 52.88 down down correct
IRIX.US IRIDEX Corporation 20260114 0 1.4 1.4494 1.31 1.32 99395 1.32 down up incorrect
IRMD.US IRadimed Corporation 20260114 0 98.61 102.28 97.64 101.53 88143 101.3339 up down incorrect
IROQ.US IF Bancorp Inc 20260114 0 26.81 27.29 26.81 27.12 55013 27.12 up down incorrect
IRTC.US iRhythm Technologies Inc 20260114 0 156.61 165.41 153.8 163.24 1435697 163.24 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260114 0 4.63 4.71 4.5 4.54 1739389 4.54 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260114 0 0.3167 0.3388 0.3167 0.3302 287680 0.3302 up up correct
ISRG.US Intuitive Surgical Inc 20260114 0 533.96 551 528 546.76 3602486 546.76 up up correct
ISSC.US Innovative Solutions and Support Inc 20260114 0 19.4 22.6042 19.352 22.3 2011373 22.3 up up correct
ISTR.US Investar Holding Corporation 20260114 0 26.71 27.165 26.71 26.93 40882 26.93 up up correct
ITIC.US Investors Title Company 20260114 0 250.37 253.12 247.5 250.12 17259 250.12 down down correct
ITRI.US Itron Inc 20260114 0 99.53 100.09 97.26 98.36 736219 98.36 down down correct
ITRM.US Iterum Therapeutics plc 20260114 0 0.336 0.349 0.322 0.326 203700 0.326 down up incorrect
ITRN.US Ituran Location and Control Ltd 20260114 0 44.63 44.865 44.055 44.11 81110 44.11 down up incorrect
IVA.US Inventiva S.A 20260114 0 5.85 6.08 5.75 5.98 1143837 5.98 up down incorrect
IZEA.US IZEA Worldwide Inc 20260114 0 4.17 4.26 4.1 4.21 84070 4.21 up up correct
JACK.US Jack in the Box Inc 20260114 0 21.87 22.6599 21.87 22.58 432038 22.58 up down incorrect
JAGX.US Jaguar Health Inc 20260114 0 0.669 0.77 0.669 0.764 991400 0.764 up down incorrect
JAKK.US JAKKS Pacific Inc 20260114 0 18.6 19.44 18.6 19.29 116811 19.0725 up down incorrect
JAMF.US Jamf Holding Corp 20260114 0 13.02 13.03 13.02 13.03 1931479 13.03 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260114 0 13.79 14.34 13.725 14.12 1209100 14.12 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260114 0 162.9 173.09 162.67 170.81 1818200 170.81 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260114 0 203.99 206.45 203.0824 205.81 876146 205.3988 up up correct
JBLU.US JetBlue Airways Corporation 20260114 0 4.84 4.895 4.66 4.84 18922240 4.84
JBSS.US John B. Sanfilippo & Son Inc 20260114 0 72.05 74.59 72.05 73.91 42682 73.91 up up correct
JD.US JD.com Inc 20260114 0 29.595 30.195 29.56 29.83 8963000 29.83 up down incorrect
JFIN.US Jiayin Group Inc 20260114 0 6.9 7.055 6.6501 6.74 59913 6.74 down up incorrect
JFU.US 9F Inc 20260114 0 6.6 6.85 6.05 6.22 9103 6.22 down up incorrect
JG.US Aurora Mobile Limited 20260114 0 7.75 7.75 6.84 7.45 14855 7.45 down up incorrect
JJSF.US J & J Snack Foods Corp 20260114 0 95.43 97.96 94.925 97.38 198817 97.38 up up correct
JKHY.US Jack Henry & Associates Inc 20260114 0 188.32 192.91 187.86 192.6 711000 191.9025 up up correct
JOUT.US Johnson Outdoors Inc 20260114 0 44.16 44.98 43.55 44.21 55353 44.21 up up correct
JPM.US PM 20260114 0 18.55 18.62 18.52 18.564 89918 18.3042 up up correct
JRSH.US Jerash Holdings (US) Inc 20260114 0 3.105 3.105 3.06 3.07 43979 3.0222 down down correct
JRVR.US James River Group Holdings Ltd 20260114 0 6.28 6.6 6.28 6.58 303040 6.5698 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260114 0 19.61 19.7999 19.61 19.715 6842 19.3263 up up correct
JSPR.US Jasper Therapeutics Inc 20260114 0 1.57 1.675 1.51 1.62 822700 1.62 up up correct
JSPRW.US Jasper Therapeutics Inc 20260114 0 0.0729 0.0729 0.05 0.0628 43305 0.0628 down down correct
JVA.US Coffee Holding Co. Inc 20260114 0 3.87 3.97 3.77 3.92 32451 3.8182 up up correct
JWEL.US Jowell Global Ltd 20260114 0 2.075 2.13 2.031 2.12 7900 2.12 up up correct
JYNT.US The Joint Corp 20260114 0 9.8 10.27 9.53 10.24 54796 10.24 up up correct
JZXN.US Jiuzi Holdings Inc 20260114 0 1.825 1.83 1.76 1.8 31350 1.8 down down correct
KALA.US Kala Pharmaceuticals Inc 20260114 0 0.608 0.66 0.605 0.6327 1448949 0.6327 up up correct
KALU.US Kaiser Aluminum Corporation 20260114 0 126.24 128.595 125.96 127.66 121831 126.9108 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260114 0 14.93 15.66 14.785 15.24 2105850 15.24 up up correct
KARO.US Karooooo Ltd 20260114 0 45.53 45.95 45.15 45.36 27208 45.36 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260114 0 0.0261 0.0299 0.0252 0.0299 4739 0.0299 up up correct
KBNT.US Kubient Inc 20260114 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260114 0 12.8 13.18 12.75 12.97 1135600 12.97 up up correct
KDP.US Keurig Dr Pepper Inc 20260114 0 27.75 28.36 27.68 28.12 11545800 28.12 up up correct
KE.US Kimball Electronics Inc 20260114 0 29.92 30.75 29.92 30.63 112929 30.63 up up correct
KELYA.US Kelly Services Inc 20260114 0 10.12 10.46 10.12 10.32 862095 10.2372 up down incorrect
KELYB.US Kelly Services Inc 20260114 0 11.24 12.35 11.03 12.35 4100 12.2939 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20260114 0 37.68 38.1 37.19 37.5 2722 37.5 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20260114 0 4.21 4.4 4.21 4.4 7053 4.4 up up correct
KFRC.US Kforce Inc 20260114 0 33.23 34.17 33.17 33.83 220500 33.3438 up up correct
KHC.US The Kraft Heinz Company 20260114 0 23.5 24.48 23.49 24.32 16922600 23.9185 up up correct
KIDS.US OrthoPediatrics Corp 20260114 0 18.58 19.73 18.16 18.44 225614 18.44 down down correct
KINS.US Kingstone Companies Inc 20260114 0 16.32 16.6175 15.7 15.87 237426 15.8211 down up incorrect
KLAC.US KLA Corporation 20260114 0 1430.87 1434.79 1396.1 1434.5 896500 1432.6385 up up correct
KLDO.US Kaleido Biosciences Inc 20260114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260114 0 55.04 57.2 54.64 56.53 1027184 56.53 up up correct
KLTR.US Kaltura Inc. Common Stock 20260114 0 1.52 1.52 1.48 1.51 109203 1.51 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260114 0 2.37 2.37 2.2101 2.23 244406 2.23 down down correct
KMDA.US Kamada Ltd 20260114 0 7.92 7.97 7.86 7.96 60895 7.96 up up correct
KNDI.US Kandi Technologies Group Inc 20260114 0 0.977 1.046 0.976 1.02 183837 1.02 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260114 0 38.44 39.69 37.56 39.56 988036 39.56 up up correct
KNSL.US Kinsale Capital Group Inc 20260114 0 381.67 398.37 381.01 396.13 300000 395.8646 up up correct
KOD.US Kodiak Sciences Inc 20260114 0 28 29.38 28 28.67 927220 28.67 up up correct
KOPN.US Kopin Corporation 20260114 0 2.96 3.02 2.83 2.99 2878505 2.99 up up correct
KOSS.US Koss Corporation 20260114 0 4.31 4.46 4.25 4.34 21700 4.34 up up correct
KPLT.US Katapult Holdings Inc 20260114 0 6.8 7.03 6.67 6.94 24178 6.94 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260114 0 0.003 0.0045 0.0026 0.0034 235164 0.0034 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260114 0 2.2 2.3 2.17 2.22 32700 2.22 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260114 0 7.9 8.0669 7.15 7.19 750297 7.19 down down correct
KRKR.US 36Kr Holdings Inc 20260114 0 4.44 4.99 4.35 4.89 5265 4.89 up up correct
KRMD.US Repro Med Systems Inc 20260114 0 5.78 5.815 5.47 5.57 243982 5.57 down down correct
KRNT.US Kornit Digital Ltd 20260114 0 14.63 14.79 14.43 14.54 298686 14.54 down down correct
KRNY.US Kearny Financial Corp 20260114 0 7.62 7.805 7.6 7.77 334837 7.6663 up up correct
KROS.US Keros Therapeutics Inc 20260114 0 19.38 19.59 19.06 19.53 325101 19.53 up up correct
KRT.US Karat Packaging Inc 20260114 0 24.77 24.98 24.5 24.79 96800 24.3559 up up correct
KRUS.US Kura Sushi USA Inc 20260114 0 71.44 73.99 69.91 73.71 276667 73.71 up up correct
KRYS.US Krystal Biotech Inc 20260114 0 292.4 295.98 287.5716 291.79 355091 291.79 down down correct
KTCC.US Key Tronic Corporation 20260114 0 2.78 2.78 2.7 2.74 9184 2.74 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260114 0 118.5 123.96 114 121.5 4410987 121.5 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20260114 0 0.89 0.9 0.857 0.88 249400 0.88 down up incorrect
KURA.US Kura Oncology Inc 20260114 0 9.14 9.43 9.01 9.36 899094 9.36 up up correct
KVHI.US KVH Industries Inc 20260114 0 7.29 7.489 7.1 7.35 69669 7.35 up up correct
KXIN.US Kaixin Auto Holdings 20260114 0 9.3 10 8.8 9.4 9453 141 up up correct
KYMR.US Kymera Therapeutics Inc 20260114 0 73.88 76.71 72.69 75.21 405400 75.21 up up correct
KZIA.US Kazia Therapeutics Limited 20260114 0 6.28 7.02 6.13 6.84 305900 6.84 up up correct
KZR.US Kezar Life Sciences Inc 20260114 0 6.25 6.25 6.17 6.17 2954 6.17 down down correct
LAKE.US Lakeland Industries Inc 20260114 0 9.07 9.48 9.06 9.45 209267 9.45 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260114 0 129.62 131.26 127.97 130.78 551575 130.78 up up correct
LAND.US Gladstone Land Corporation 20260114 0 9.72 9.82 9.66 9.71 881300 9.6238 down down correct
LANDM.US Gladstone Land Corporation 20260114 0 25.03 25.045 25.03 25.04 27200 25.04 up up correct
LANDO.US Gladstone Land Corporation 20260114 0 19.4 19.75 19.36 19.75 32100 19.504 up up correct
LARAX.US LARAX 20260114 0 8.56 8.56 8.56 8.56 0 8.4272
LARK.US Landmark Bancorp Inc 20260114 0 25.35 25.6 25.12 25.48 6500 25.2853 up up correct
LASR.US nLIGHT Inc 20260114 0 42.3 43.43 40.92 43.17 1074924 43.17 up up correct
LAUR.US Laureate Education Inc 20260114 0 35.23 35.27 34.67 34.87 1242375 34.87 down down correct
LBRDA.US Liberty Broadband Corporation 20260114 0 46.28 47.52 45.9055 46.97 172457 46.97 up up correct
LBRDK.US Liberty Broadband Corporation 20260114 0 46.1 47.67 45.68 47.19 912966 47.19 up up correct
LBRDP.US Liberty Broadband Corporation 20260114 0 24.13 24.19 24.05 24.08 4600 24.08 down down correct
LBTYA.US Liberty Global plc 20260114 0 10.5 10.585 10.385 10.54 1044512 10.54 up up correct
LBTYB.US Liberty Global plc 20260114 0 10.85 10.87 10.5 10.5 1700 10.5 down down correct
LBTYK.US Liberty Global plc 20260114 0 10.52 10.595 10.3512 10.5 492157 10.5 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260114 0 30.1 30.14 29.93 30.084 17000 30.084 down down correct
LCID.US Lucid Group Inc. Common Stock 20260114 0 10.915 11.055 10.71 10.84 5220400 10.84 down down correct
LCNB.US LCNB Corp 20260114 0 16.325 16.65 16.325 16.62 17059 16.4048 up down incorrect
LCRDX.US LCRDX 20260114 0 8.57 8.57 8.57 8.57 0 8.4265
LCRUX.US LCRUX 20260114 0 8.57 8.57 8.57 8.57 0 8.4372
LCUT.US Lifetime Brands Inc 20260114 0 4.03 4.08 4.03 4.05 8433 3.9994 up down incorrect
LE.US Lands' End Inc 20260114 0 15.18 15.21 14.7839 14.99 139597 14.99 down down correct
LECO.US Lincoln Electric Holdings Inc 20260114 0 251.91 258.865 251.91 255.82 345024 255.82 up up correct
LEDS.US SemiLEDs Corporation 20260114 0 2.03 2.03 1.8439 1.9769 19542 1.9769 down down correct
LEE.US Lee Enterprises Incorporated 20260114 0 4.99 5.15 4.6 4.95 115177 4.95 down down correct
LEGH.US Legacy Housing Corporation 20260114 0 21.54 22.2 21.51 22.08 82351 22.08 up up correct
LEGN.US Legend Biotech Corporation 20260114 0 22.66 23.44 22.22 23.28 1757000 23.28 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260114 0 45.76 45.76 45.76 45.76 0 45.76
LESL.US Leslie's Inc 20260114 0 1.67 1.68 1.52 1.54 138421 1.54 down down correct
LEXX.US Lexaria Bioscience Corp 20260114 0 0.8 0.8 0.707 0.782 223600 0.782 down down correct
LFMD.US LifeMD Inc 20260114 0 3.98 3.98 3.7516 3.85 1176364 3.85 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260114 0 22.205 22.668 22.205 22.521 3000 22.521 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260114 0 7.22 7.33 7.155 7.25 1333488 7.25 up up correct
LFUS.US Littelfuse Inc 20260114 0 281.2 282.4999 276.61 280.34 170662 279.7369 down down correct
LFVN.US LifeVantage Corporation 20260114 0 6.15 6.31 6.03 6.1 301300 6.041 down down correct
LGHL.US Lion Group Holding Ltd 20260114 0 1.9598 2.12 1.86 1.9 75150 1.9 down down correct
LGIH.US LGI Homes Inc 20260114 0 53.75 55.43 53.18 53.69 427892 53.69 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260114 0 188.38 197.49 186.26 196.54 285800 196.54 up up correct
LGO.US Largo Resources Ltd 20260114 0 1.27 1.365 1.21 1.35 1173092 1.35 up up correct
LGVN.US Longeveron Inc 20260114 0 0.541 0.565 0.541 0.558 107900 0.558 up up correct
LI.US Li Auto Inc 20260114 0 16.33 16.4 16.1 16.21 4075115 16.21 down up incorrect
LIDR.US Aeye Inc 20260114 0 2.12 2.13 2.06 2.11 718417 2.11 down up incorrect
LIDRW.US AEye Inc 20260114 0 0.0999 0.104 0.0964 0.1 4278 0.1 up down incorrect
LILA.US Liberty Latin America Ltd 20260114 0 7.09 7.32 7.09 7.27 422041 7.27 up down incorrect
LILAK.US Liberty Latin America Ltd 20260114 0 7.16 7.395 7.16 7.36 962791 7.36 up up correct
LINC.US Lincoln Educational Services Corporation 20260114 0 25.16 25.2 24.37 25.14 279790 25.14 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260114 0 17 17.19 16.58 16.79 782666 16.79 down down correct
LINK.US Interlink Electronics Inc 20260114 0 3.71 3.98 3.71 3.82 43000 3.82 up up correct
LIQT.US LiqTech International Inc 20260114 0 1.8112 1.845 1.8008 1.845 4607 1.845 up up correct
LITE.US Lumentum Holdings Inc 20260114 0 354.15 357 327.38 331.62 3664973 331.62 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260114 0 3.58 3.68 3.43 3.66 372500 3.66 up up correct
LIVE.US Live Ventures Incorporated 20260114 0 20.5 20.5 19.6 19.64 1800 19.64 down down correct
LIVN.US LivaNova PLC 20260114 0 61.11 61.44 60.4 60.86 686118 60.86 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260114 0 3.308 3.66 3.2647 3.575 59759 3.575 up up correct
LKFN.US Lakeland Financial Corporation 20260114 0 57.16 59.26 57.11 59.14 140785 58.6346 up up correct
LKQ.US LKQ Corporation 20260114 0 33.3 33.87 32.95 33.27 3453300 32.9475 down down correct
LMAT.US LeMaitre Vascular Inc 20260114 0 83.1 85.46 81.88 85.46 115270 85.2628 up down incorrect
LMB.US Limbach Holdings Inc 20260114 0 79.12 84.08 78.33 83.9 234417 83.9 up down incorrect
LMFA.US LM Funding America Inc 20260114 0 0.496 0.522 0.468 0.47 893800 0.47 down up incorrect
LMNR.US Limoneira Company 20260114 0 13.66 14.04 13.66 13.87 85625 13.87 up up correct
LNSR.US LENSAR Inc 20260114 0 11.67 11.91 11.67 11.87 14374 11.87 up up correct
LNT.US Alliant Energy Corporation 20260114 0 66.17 67.02 66.17 66.86 1962359 66.3207 up up correct
LNTH.US Lantheus Holdings Inc 20260114 0 65.84 66.34 65.13 65.6 827200 65.6 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260114 0 4.49 4.62 4.4808 4.61 42129 4.61 up up correct
LOB.US Live Oak Bancshares Inc 20260114 0 35.74 36.16 35.45 36.12 199500 36.0903 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260114 0 11.1 11.23 10.9701 11.06 188741 11.06 down down correct
LOGC.US LogicBio Therapeutics Inc 20260114 0 7.92 7.95 7.8 7.9 292400 7.9 down down correct
LOGI.US Logitech International S.A 20260114 0 97.62 98 96.18 96.74 1009166 96.74 down down correct
LOOP.US Loop Industries Inc 20260114 0 1.14 1.18 1.1101 1.17 68739 1.17 up up correct
LOPE.US Grand Canyon Education Inc 20260114 0 174 177.76 173.01 177.315 264726 177.315 up up correct
LOVE.US The Lovesac Company 20260114 0 15.46 15.695 15.04 15.25 257270 15.25 down down correct
LPCN.US Lipocine Inc 20260114 0 10.34 11.34 9.76 11 345314 11 up up correct
LPLA.US LPL Financial Holdings Inc 20260114 0 360.51 373.19 358.42 371.82 493200 371.4634 up up correct
LPRO.US Open Lending Corporation 20260114 0 2.15 2.26 2.11 2.2 726585 2.2 up up correct
LPSN.US LivePerson Inc 20260114 0 3.78 3.79 3.5 3.55 378217 3.55 down down correct
LPTH.US LightPath Technologies Inc 20260114 0 11.62 13.4 11.0301 13.23 5891563 13.23 up up correct
LQDA.US Liquidia Corporation 20260114 0 38.32 40.53 37.955 39.99 2430402 39.99 up up correct
LQDT.US Liquidity Services Inc 20260114 0 31.5 31.78 31.27 31.65 138226 31.65 up up correct
LRCX.US Lam Research Corporation 20260114 0 211.13 211.31 206.61 208.79 18187200 208.5401 down down correct
LRMR.US Larimar Therapeutics Inc 20260114 0 3.31 3.615 3.3 3.41 1619972 3.41 up up correct
LSBK.US Lake Shore Bancorp Inc 20260114 0 15.17 15.48 15.1 15.44 8106 15.3492 up up correct
LSCC.US Lattice Semiconductor Corporation 20260114 0 85.29 89.47 84.57 85.28 2272812 85.28 down down correct
LSTR.US Landstar System Inc 20260114 0 154.16 155.91 152.07 154.5 312582 154.0713 up down incorrect
LTAFX.US Altst Strgs Fd A 20260114 0 13.89 13.89 13.89 13.89 0 13.89
LTBR.US Lightbridge Corporation 20260114 0 16.46 18.01 16.05 18.01 1723500 18.01 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260114 0 12.89 12.89 12.89 12.89 0 12.89
LTCH.US Latch Inc 20260114 0 0.16 0.16 0.15 0.15 1700 0.15 down down correct
LTIFX.US LTIFX 20260114 0 14.09 14.09 14.09 14.09 0 14.09
LTRN.US Lantern Pharma Inc 20260114 0 3.35 3.55 3.33 3.54 52400 3.54 up up correct
LTRX.US Lantronix Inc 20260114 0 6.445 6.59 5.9403 6.45 1218691 6.45 up up correct
LTRYW.US Lottery Com 20260114 0 0.008 0.015 0.007 0.0088 1992283 0.0088 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260114 0 1.205 1.24 1.185 1.24 670986 1.24 up up correct
LULU.US Lululemon Athletica Inc 20260114 0 211.33 215 202.18 203.14 2628600 203.14 down down correct
LUNA.US Luna Innovations Incorporated 20260114 0 1.1 1.2 1.1 1.2 9936 1.2 up up correct
LUNG.US Pulmonx Corporation 20260114 0 1.94 2.0292 1.94 2 392341 2 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260114 0 11.99 13.71 11.66 13.06 286216 13.06 up up correct
LVO.US LiveOne Inc 20260114 0 3.97 4.2 3.97 4.11 25446 4.11 up up correct
LWAY.US Lifeway Foods Inc 20260114 0 22.52 22.7 21.7861 22.08 65131 22.08 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260114 0 4.67 4.67 4.35 4.52 1837913 4.52 down up incorrect
LX.US LexinFintech Holdings Ltd 20260114 0 3.14 3.21 3.125 3.18 1883750 3.18 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260114 0 0.207 0.207 0.191 0.192 95200 0.192 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260114 0 1.21 1.27 1.21 1.24 1592565 1.24 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260114 0 23.64 24.3772 23.38 23.46 66239 23.46 down down correct
LYFT.US Lyft Inc 20260114 0 19.19 19.19 18.69 18.92 10352857 18.92 down down correct
LYRA.US Lyra Therapeutics Inc 20260114 0 1.95 1.9707 1.85 1.89 31658 1.89 down up incorrect
LYTS.US LSI Industries Inc 20260114 0 19.55 19.71 19.215 19.4 117736 19.3561 down up incorrect
LZ.US LegalZoom.com Inc 20260114 0 10.04 10.1 9.15 9.26 2970850 9.26 down up incorrect
MANH.US Manhattan Associates Inc 20260114 0 171.85 174.49 170.33 173.48 565965 173.48 up up correct
MAPS.US WM Technology Inc 20260114 0 0.856 0.8651 0.8354 0.8488 663062 0.8488 down down correct
MAPSW.US WM Technology Inc 20260114 0 0.008 0.008 0.0074 0.0074 56147 0.0074 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260114 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260114 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260114 0 321.05 322.05 314.75 319.68 1442000 319.0635 down down correct
MARA.US Marathon Digital Holdings Inc 20260114 0 11.18 11.46 10.89 11.11 56484300 11.11 down down correct
MARK.US Remark Holdings Inc 20260114 0 0.0021 0.0021 0.002 0.002 51597 0.002 down down correct
MARPS.US Marine Petroleum Trust 20260114 0 4.69 4.84 4.25 4.4 238000 4.3029 down down correct
MASI.US Masimo Corporation 20260114 0 129.26 138.99 128.89 138.41 1287584 138.41 up up correct
MASS.US 908 Devices Inc 20260114 0 5.37 5.51 5.3501 5.44 210903 5.44 up up correct
MAT.US Mattel Inc 20260114 0 21.6 21.76 21 21.16 3484800 21.16 down up incorrect
MATW.US Matthews International Corporation 20260114 0 27.342 28.13 27.24 27.82 295116 27.5588 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260114 0 3.07 3.1708 3.045 3.05 13989 3.05 down up incorrect
MBCN.US Middlefield Banc Corp 20260114 0 33.86 34.58 33.86 34.5 17960 34.2932 up up correct
MBIN.US Merchants Bancorp 20260114 0 34.72 35.345 34.485 35.22 107850 35.1283 up down incorrect
MBINN.US Merchants Bancorp 20260114 0 19.53 19.9 19.527 19.88 10700 19.5126 up down incorrect
MBIO.US Mustang Bio Inc 20260114 0 1.07 1.1 1.05 1.08 57967 1.08 up down incorrect
MBOT.US Microbot Medical Inc 20260114 0 2.1 2.16 2.07 2.16 966607 2.16 up up correct
MBRX.US Moleculin Biotech Inc 20260114 0 4.45 4.45 4.06 4.14 104300 4.14 down down correct
MBUU.US Malibu Boats Inc 20260114 0 32.72 33.53 32.5 33.25 236865 33.25 up up correct
MBWM.US Mercantile Bank Corporation 20260114 0 48.76 49.73 48.56 49.72 77918 49.3466 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260114 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260114 0 26.57 27.23 26.57 27.22 53800 26.9894 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260114 0 21.82 22.25 21.615 22.11 106620 22.11 up up correct
MCHP.US Microchip Technology Incorporated 20260114 0 73.99 75.01 73.51 74.68 5298500 74.2429 up up correct
MCHX.US Marchex Inc 20260114 0 1.7734 1.7779 1.705 1.743 9884 1.743 down down correct
MCRB.US Seres Therapeutics Inc 20260114 0 16 16.42 15.75 16.08 66709 16.08 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20260114 0 92.08 94.26 90.76 91.57 72756 91.2841 down down correct
MDB.US MongoDB Inc 20260114 0 409.36 410.36 385.45 386.89 1627600 386.89 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260114 0 492.6 508.76 487.19 505.23 346659 505.23 up down incorrect
MDIA.US MediaCo Holding Inc 20260114 0 0.627 0.6368 0.59 0.5937 57380 0.5937 down up incorrect
MDLZ.US Mondelez International Inc 20260114 0 55.79 57.32 55.71 57.23 12569400 57.23 up up correct
MDRR.US Medalist Diversified REIT Inc 20260114 0 12.5 12.99 12.5 12.96 1785 12.96 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260114 0 4.85 4.85 4.75 4.75 10547 4.75 down down correct
MDWD.US MediWound Ltd 20260114 0 16.5 17.12 16.5 17.04 120691 17.04 up up correct
MDXG.US MiMedx Group Inc 20260114 0 5.86 5.88 5.55 5.69 2475700 5.69 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260114 0 3.62 3.74 3.55 3.57 134700 3.57 down down correct
MEDP.US Medpace Holdings Inc 20260114 0 612.74 618.88 605.845 616.45 196117 616.45 up up correct
MELI.US MercadoLibre Inc 20260114 0 2055.7 2108 2041.02 2101.95 500449 2101.95 up up correct
MEOH.US Methanex Corporation 20260114 0 46.64 47.64 45.75 46.84 1169388 46.84 up up correct
MERC.US Mercer International Inc 20260114 0 2.6 2.665 2.56 2.66 379399 2.66 up down incorrect
MESO.US Mesoblast Limited 20260114 0 17.64 17.82 17.51 17.64 181017 17.64
METC.US Ramaco Resources Inc 20260114 0 20.59 22.49 20.0837 22.27 2742078 22.27 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20260114 0 5.03 5.66 4.9369 5.65 132656 5.65 up up correct
MFIN.US Medallion Financial Corp 20260114 0 10.1 10.255 9.97 10.05 26220 10.05 down up incorrect
MGEE.US MGE Energy Inc 20260114 0 79.26 79.8 78.87 79.46 77961 79.0017 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20260114 0 27.49 27.6399 27.265 27.49 16516 27.49
MGNI.US Magnite Inc 20260114 0 16.03 16.24 15.27 15.3 2562300 15.3 down down correct
MGNX.US MacroGenics Inc 20260114 0 1.75 1.81 1.75 1.78 461441 1.78 up up correct
MGPI.US MGP Ingredients Inc 20260114 0 24.5 25.15 24.5 25.05 340265 24.8846 up up correct
MGRC.US McGrath RentCorp 20260114 0 108.9 109.88 107.13 109.8 158292 109.3214 up up correct
MGTX.US MeiraGTx Holdings plc 20260114 0 7.37 7.5 7.325 7.45 211822 7.45 up up correct
MGYR.US Magyar Bancorp Inc 20260114 0 17.62 17.62 17.5 17.5 1876 17.4028 down down correct
MIDD.US The Middleby Corporation 20260114 0 154.8 157.595 153.93 154.1 687369 154.1 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260114 0 4.54 4.76 4.4 4.62 303333 4.62 up down incorrect
MIND.US MIND Technology Inc 20260114 0 10.87 11.38 10.5 11.23 175526 11.23 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260114 0 90.76 91.405 89.5 90.65 492725 90.65 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260114 0 1.92 2.05 1.87 2.03 4053000 2.03 up down incorrect
MITK.US Mitek Systems Inc 20260114 0 10.47 10.565 10.115 10.25 393306 10.25 down down correct
MKSI.US MKS Instruments Inc 20260114 0 190.86 192.82 186.58 190.3 845000 190.1165 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260114 0 15.47 16 15.47 16 5700 16 up up correct
MKTX.US MarketAxess Holdings Inc 20260114 0 171.27 173.51 171.115 172.78 557449 172.0218 up up correct
MLAB.US Mesa Laboratories Inc 20260114 0 84.385 87.28 83.27 86.75 84642 86.6048 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260114 0 10.42 10.43 10.42 10.43 18620 10.43 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260114 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260114 0 6.68 6.82 6.625 6.68 1633569 6.68
MLKN.US MillerKnoll Inc 20260114 0 19.17 19.3399 18.96 19.24 533289 19.0668 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260114 0 2.965 2.975 2.75 2.75 4371 2.745 down down correct
MMSI.US Merit Medical Systems Inc 20260114 0 81.32 82.36 80.465 81.75 935703 81.75 up up correct
MMYT.US MakeMyTrip Limited 20260114 0 78 78 74.9 76.63 1201417 76.63 down down correct
MNDO.US MIND C.T.I. Ltd 20260114 0 1.25 1.26 1.2274 1.23 15335 1.23 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260114 0 139.35 139.51 129.992 130.33 2555000 130.33 down down correct
MNKD.US MannKind Corporation 20260114 0 5.62 5.64 5.55 5.61 2595100 5.61 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20260114 0 14.86 15.16 14.31 15.02 2061920 15.02 up up correct
MNOV.US MediciNova Inc 20260114 0 1.45 1.48 1.43 1.44 34077 1.44 down down correct
MNPR.US Monopar Therapeutics Inc 20260114 0 66.3 69.85 65.28 69.6 255100 69.6 up up correct
MNRO.US Monro Inc 20260114 0 20.8 21.145 20.58 20.8 456607 20.5432
MNSB.US MainStreet Bancshares Inc 20260114 0 20.14 20.25 19.78 20.06 16851 19.9722 down down correct
MNSBP.US MainStreet Bancshares Inc 20260114 0 25.2 25.2 25.2 25.2 200 24.731
MNST.US Monster Beverage Corporation 20260114 0 78.04 78.6865 76.87 77.73 7562799 77.73 down down correct
MNTK.US Montauk Renewables Inc 20260114 0 1.44 1.46 1.41 1.42 79570 1.42 down down correct
MNTS.US Momentus Inc 20260114 0 8.96 10.29 8.5 9.32 1070000 9.32 up up correct
MNTSW.US Momentus Inc 20260114 0 0.0162 0.0187 0.015 0.0159 457572 0.0159 down down correct
MOFG.US MidWestOne Financial Group Inc 20260114 0 39.85 41.4 39.85 41.32 515367 41.0828 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260114 0 4.12 4.23 4.11 4.21 2743 4.21 up up correct
MOMO.US Momo Inc 20260114 0 6.97 7.11 6.955 6.98 1450051 6.98 up up correct
MORN.US Morningstar Inc 20260114 0 216.67 221.22 213.89 220 1008149 220 up up correct
MOTS.US Motus GI Holdings Inc 20260114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260114 0 6.76 7.1458 6.16 6.92 36427 6.92 up down incorrect
MPAA.US Motorcar Parts of America Inc 20260114 0 13.17 13.265 12.94 13.07 120652 13.07 down down correct
MPB.US Mid Penn Bancorp Inc 20260114 0 31.32 31.77 31.15 31.63 118670 31.4285 up up correct
MPWR.US Monolithic Power Systems Inc 20260114 0 980.55 998.65 964.11 983.6 420943 983.6 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260114 0 4.52 4.56 4.43 4.44 2964500 4.44 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260114 0 0.6 0.609 0.58 0.58 17000 0.58 down down correct
MRAM.US Everspin Technologies Inc 20260114 0 12.14 12.165 11.2601 11.4 385450 11.4 down down correct
MRBK.US Meridian Corporation 20260114 0 17.75 17.86 17.6 17.74 64864 17.6201 down down correct
MRCC.US Monroe Capital Corporation 20260114 0 6.55 6.62 6.51 6.59 31420 6.59 up up correct
MRCY.US Mercury Systems Inc 20260114 0 97.5 99.21 93.97 98.62 970959 98.62 up up correct
MREO.US Mereo BioPharma Group plc 20260114 0 0.7317 0.78 0.6824 0.7166 28700721 0.7166 down down correct
MRKR.US Marker Therapeutics Inc 20260114 0 1.66 1.87 1.64 1.82 519482 1.82 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260114 0 1.78 1.835 1.74 1.765 51704 1.765 down down correct
MRNA.US Moderna Inc 20260114 0 39.73 41.98 39.3 40.58 19502300 40.58 up up correct
MRTN.US Marten Transport Ltd 20260114 0 12.46 12.58 12.33 12.4 1332967 12.4 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260114 0 3.97 4.04 3.91 3.94 760175 3.94 down up incorrect
MRVL.US Marvell Technology Inc 20260114 0 82.96 83 79.27 81.21 15295740 81.21 down up incorrect
MS.US PO 20260114 0 17.79 17.88 17.73 17.87 204617 17.87 up up correct
MSBI.US Midland States Bancorp Inc 20260114 0 21.94 21.98 21.62 21.93 143592 21.6274 down down correct
MSEX.US Middlesex Water Company 20260114 0 52.66 54.05 52.66 54.01 111495 53.659 up down incorrect
MSFT.US Microsoft Corporation 20260114 0 466.46 468.2 457.1701 459.38 28184301 458.3339 down down correct
MSGM.US Motorsport Games Inc 20260114 0 3.4 3.5 3.28 3.48 32400 3.48 up up correct
MSTR.US MicroStrategy Incorporated 20260114 0 178.64 190.2 176.12 179.33 40257000 179.33 up up correct
MTC.US Mmtec Inc 20260114 0 2.85 3.05 2.71 2.93 35500 2.93 up up correct
MTCH.US Match Group Inc 20260114 0 31.6 32.06 31.345 31.99 4051800 31.99 up up correct
MTEX.US Mannatech Incorporated 20260114 0 7.59 7.78 7.59 7.6001 1523 7.6001 up up correct
MTLS.US Materialise NV 20260114 0 5.71 5.71 5.44 5.47 142170 5.47 down down correct
MTRX.US Matrix Service Company 20260114 0 13.06 13.49 13 13.32 312801 13.32 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260114 0 211.79 215.15 206.44 215.01 2251561 215.01 up up correct
MU.US Micron Technology Inc 20260114 0 334.84 339.1 328.2 333.35 20277200 333.35 down down correct
MVBF.US MVB Financial Corp 20260114 0 26.54 26.54 25.2001 26.34 60539 26.1805 down down correct
MVIS.US MicroVision Inc 20260114 0 0.97 0.98 0.94 0.95 2162700 0.95 down down correct
MVST.US Microvast Holdings Inc 20260114 0 3.26 3.3 3.09 3.17 4519284 3.17 down down correct
MVSTW.US Microvast Holdings Inc 20260114 0 0.114 0.13 0.114 0.126 44382 0.126 up up correct
MXCT.US MaxCyte Inc. 20260114 0 1.32 1.345 1.26 1.28 1389190 1.28 down down correct
MYFW.US First Western Financial Inc 20260114 0 25.96 26.57 25.78 26.57 16358 26.57 up up correct
MYGN.US Myriad Genetics Inc 20260114 0 6.16 6.17 5.9 6.11 977698 6.11 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260114 0 1.12 1.15 1.09 1.12 305999 1.12
MYPS.US Playstudios Inc 20260114 0 0.5995 0.6236 0.5925 0.6219 367949 0.6219 up up correct
MYPSW.US MYPSW 20260114 0 0.006 0.006 0.006 0.006 0 0.006
MYRG.US MYR Group Inc 20260114 0 233.56 233.56 221.38 229.5 201300 229.5 down down correct
MYSZ.US My Size Inc 20260114 0 1.02 1.04 0.93 0.97 595300 0.97 down down correct
NAII.US Natural Alternatives International Inc 20260114 0 4.73 4.7728 4.49 4.75 4322 4.75 up up correct
NATH.US Nathan's Famous Inc 20260114 0 91.82 93.65 91.22 93.65 36174 93.1852 up down incorrect
NATR.US Nature's Sunshine Products Inc 20260114 0 22.42 22.58 21.88 22.25 83300 22.25 down down correct
NAUT.US Nautilus Biotechnology Inc 20260114 0 1.94 1.98 1.895 1.92 326797 1.92 down down correct
NAVI.US Navient Corporation 20260114 0 12.07 12.46 11.855 12.41 814011 12.178 up up correct
NBIX.US Neurocrine Biosciences Inc 20260114 0 132.17 135.48 132.01 135.33 1078923 135.33 up up correct
NBN.US Northeast Bank 20260114 0 108.48 112.67 107.79 112.02 138390 112.0107 up up correct
NBST.US Newbury Street Acquisition Corporation 20260114 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260114 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260114 0 42.02 42.71 41.93 42.71 143965 42.3401 up up correct
NBTX.US Nanobiotix S.A 20260114 0 20.99 21.53 20.9743 21.53 15344 21.53 up up correct
NCMI.US National CineMedia Inc 20260114 0 3.79 3.84 3.77 3.8 226130 3.7679 up up correct
NCNA.US NuCana plc 20260114 0 3.46 3.49 3.33 3.33 51800 3.33 down down correct
NCNO.US nCino Inc 20260114 0 25.04 25.49 24.27 24.47 1941300 24.47 down down correct
NCSM.US NCS Multistage Holdings Inc 20260114 0 39.25 40 38.49 38.66 7319 38.66 down down correct
NCTY.US The9 Limited 20260114 0 7 7 6.51 6.73 17300 6.73 down down correct
NDAQ.US Nasdaq Inc 20260114 0 98.09 100.535 98.09 100.07 2995535 100.07 up down incorrect
NDLS.US Noodles & Company 20260114 0 0.81 0.8462 0.8 0.83 32840 6.64 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20260114 0 4.344 4.59 4.344 4.59 5300 4.59 up down incorrect
NDSN.US Nordson Corporation 20260114 0 265 267.02 261.61 266.54 505793 266.54 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260114 0 22.74 23.07 22.5 23.01 76769 23.01 up up correct
NEGG.US Newegg Commerce Inc 20260114 0 53.98 54.69 52.21 53.83 43300 53.83 down down correct
NEO.US NeoGenomics Inc 20260114 0 12.83 13.23 12.31 13.22 2419700 13.22 up up correct
NEOG.US Neogen Corporation 20260114 0 9.09 9.435 9.0737 9.39 3346836 9.39 up up correct
NEON.US Neonode Inc 20260114 0 1.88 1.91 1.86 1.88 97100 1.88
NEPH.US Nephros Inc 20260114 0 4.44 4.565 4.37 4.41 32764 4.41 down down correct
NERV.US Minerva Neurosciences Inc 20260114 0 4.27 4.395 4.1 4.31 50500 4.31 up up correct
NESR.US National Energy Services Reunited Corp 20260114 0 17.99 18.61 17.79 18.29 1337600 18.29 up up correct
NEWT.US Newtek Business Services Corp 20260114 0 14 14.3 13.9301 14.18 388982 14.18 up up correct
NEXI.US NexImmune Inc 20260114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260114 0 5.23 5.31 5.1112 5.28 2508269 5.28 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260114 0 11.47 11.74 11.44 11.74 140397 11.6277 up up correct
NFE.US New Fortress Energy Inc 20260114 0 1.25 1.295 1.21 1.29 6515290 1.29 up up correct
NFLX.US Netflix Inc 20260114 0 91.24 91.58 87.95 88.55 49737699 88.55 down down correct
NHTC.US Natural Health Trends Corp 20260114 0 3.52 3.67 3.52 3.66 26400 3.5621 up down incorrect
NICE.US NICE Ltd 20260114 0 115.68 116.76 114.94 115.05 914565 115.05 down up incorrect
NICHX.US NICHX 20260114 0 26.28 26.28 26.28 26.28 0 26.28
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260114 0 1.0315 1.2 1.0315 1.16 4737 1.16 up up correct
NIU.US Niu Technologies 20260114 0 3.18 3.3 3.18 3.27 188981 3.27 up up correct
NKSH.US National Bankshares Inc 20260114 0 33.81 33.94 33.57 33.85 10834 33.85 up up correct
NKTR.US Nektar Therapeutics 20260114 0 35.95 37.6948 35.7 36.09 609821 36.09 up up correct
NKTX.US Nkarta Inc 20260114 0 2.05 2.1 2.04 2.07 546551 2.07 up up correct
NMFC.US New Mountain Finance Corporation 20260114 0 9.09 9.25 9.02 9.23 394519 9.23 up up correct
NMIH.US NMI Holdings Inc 20260114 0 36.51 37.52 35.74 37.05 866077 37.05 up up correct
NMRD.US Nemaura Medical Inc 20260114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260114 0 16.91 17.45 16.4 16.79 850262 16.7537 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260114 0 0.9 0.9061 0.86 0.8699 167100 0.8699 down down correct
NNAVW.US NextNav Inc. Warrant 20260114 0 5.39 5.94 5.32 5.67 32428 5.67 up up correct
NNBR.US NN Inc 20260114 0 1.49 1.5399 1.4201 1.47 240223 1.47 down down correct
NNDM.US Nano Dimension Ltd 20260114 0 1.72 1.755 1.7 1.73 1396000 1.73 up up correct
NNOX.US Nano 20260114 0 3.06 3.09 2.96 3.02 976475 3.02 down down correct
NODK.US NI Holdings Inc 20260114 0 13.35 13.43 13.3 13.3 8726 13.3 down down correct
NOTV.US Inotiv Inc 20260114 0 0.591 0.61 0.5812 0.608 173003 0.608 up up correct
NOVT.US Novanta Inc 20260114 0 131.48 132.31 128.2 131.34 367506 131.34 down down correct
NPCE.US NeuroPace Inc 20260114 0 15.94 16.91 15.675 16.75 263541 16.75 up up correct
NRC.US National Research Corporation 20260114 0 20.755 21.01 20.485 20.84 79539 20.84 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260114 0 12.98 13.11 12.71 12.93 802913 12.93 down down correct
NRIM.US Northrim BanCorp Inc 20260114 0 27.73 27.96 27.4001 27.84 136192 27.6569 up up correct
NRIX.US Nurix Therapeutics Inc 20260114 0 18.85 19.55 18.58 19.04 1014800 19.04 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260114 0 2.18 2.18 2 2.15 22030250 2.15 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20260114 0 0.0705 0.076 0.06 0.06 5625 0.06 down up incorrect
NSIT.US Insight Enterprises Inc 20260114 0 84.27 84.66 82.63 83.72 399017 83.72 down down correct
NSPR.US InspireMD Inc 20260114 0 1.57 1.65 1.53 1.59 52400 1.59 up up correct
NSSC.US Napco Security Technologies Inc 20260114 0 39.7 40.62 39.2 39.49 449000 39.3508 down down correct
NSYS.US Nortech Systems Incorporated 20260114 0 7.97 8.11 7.93 8.08 700 8.08 up up correct
NTAP.US NetApp Inc 20260114 0 107.11 109.25 106.78 107.67 2171337 107.67 up up correct
NTCT.US NetScout Systems Inc 20260114 0 27.51 27.83 26.84 27.49 483538 27.49 down down correct
NTES.US NetEase Inc 20260114 0 140.65 140.87 138.61 139 695100 139 down down correct
NTGR.US NETGEAR Inc 20260114 0 22.85 22.86 22.13 22.38 404843 22.38 down down correct
NTIC.US Northern Technologies International Corporation 20260114 0 9.64 9.66 9.2 9.56 28988 9.5495 down down correct
NTLA.US Intellia Therapeutics Inc 20260114 0 11.75 12.34 11.66 12.02 5495509 12.02 up up correct
NTNX.US Nutanix Inc 20260114 0 52.42 52.42 50.595 51.44 3632996 51.44 down down correct
NTRA.US Natera Inc 20260114 0 235.86 239.38 233.45 239.19 904079 239.19 up up correct
NTRB.US Nutriband Inc. Common Stock 20260114 0 4.23 4.3615 4.2001 4.25 5751 4.25 up up correct
NTRBW.US Nutriband Inc. Warrant 20260114 0 1.65 1.65 1.65 1.65 0 1.65
NTRS.US Northern Trust Corporation 20260114 0 144.63 145.83 143.12 145.35 859100 144.5397 up down incorrect
NTRSO.US Northern Trust Corporation 20260114 0 19.73 19.74 19.59 19.66 35200 19.3634 down up incorrect
NTWK.US NetSol Technologies Inc 20260114 0 2.99 3.168 2.97 3.13 45088 3.13 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260114 0 101.87 108.46 99.4 107.84 574575 107.84 up down incorrect
NUWE.US Nuwellis Inc 20260114 0 1.93 2.04 1.88 1.9 35300 1.9 down up incorrect
NVAX.US Novavax Inc 20260114 0 8.47 8.53 7.89 8.19 7551600 8.19 down up incorrect
NVCR.US NovoCure Limited 20260114 0 13.38 13.955 13.34 13.77 922916 13.77 up down incorrect
NVDA.US NVIDIA Corporation 20260114 0 184.32 184.46 180.8 183.14 159586094 183.1301 down down correct
NVEC.US NVE Corporation 20260114 0 63.76 65.32 63.76 65.05 37400 64.0862 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260114 0 402.04 414.959 400.34 413.04 583613 413.04 up up correct
NVNO.US enVVeno Medical Corp 20260114 0 0.327 0.378 0.327 0.361 14243 12.635 up up correct
NVOS.US Novo Integrated Sciences Inc 20260114 0 0.003 0.003 0.003 0.003 234 0.003
NVTS.US Navitas Semiconductor Corporation Common Stock 20260114 0 9.415 10.06 9.03 10.04 31233800 10.04 up up correct
NVVE.US Nuvve Holding Corp 20260114 0 3.66 4.04 3.66 3.91 485850 3.91 up up correct
NVVEW.US Nuvve Holding Corp 20260114 0 0.0169 0.0174 0.0162 0.0174 19039 0.0174 up up correct
NWBI.US Northwest Bancshares Inc 20260114 0 11.95 12.18 11.93 12.13 801550 11.9495 up up correct
NWE.US NorthWestern Corporation 20260114 0 66.02 67.81 66.02 67.54 348120 66.8671 up up correct
NWFL.US Norwood Financial Corp 20260114 0 27.95 28.4 27.71 28.21 29635 27.89 up up correct
NWL.US Newell Brands Inc 20260114 0 4.27 4.35 4.19 4.22 4722700 4.1561 down up incorrect
NWPX.US Northwest Pipe Company 20260114 0 67.18 68.08 65.72 67.89 127681 67.89 up up correct
NWS.US News Corporation 20260114 0 30.75 30.8 30.47 30.69 968235 30.5773 down down correct
NWSA.US News Corporation 20260114 0 26.55 26.79 26.55 26.79 2424300 26.6785 up up correct
NXPI.US NXP Semiconductors N.V 20260114 0 236.62 240.91 235.33 240.81 1986700 240.81 up down incorrect
NXST.US Nexstar Media Group Inc 20260114 0 206.71 212.8 205.56 212.53 233231 210.8498 up up correct
NXTC.US NextCure Inc 20260114 0 13.29 13.39 11.52 12.96 25200 12.96 down down correct
NXTP.US Nextplay Technologies Inc 20260114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260114 0 5.27 5.28 5.07 5.12 14764 5.12 down down correct
OBLG.US Oblong Inc 20260114 0 2.12 2.27 2.01 2.21 15730 2.21 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260114 0 29.12 29.36 28.85 29.1 32300 28.9413 down down correct
OCC.US Optical Cable Corporation 20260114 0 4.44 4.45 4.23 4.3 33900 4.3 down down correct
OCCI.US OFS Credit Company Inc 20260114 0 4.97 4.99 4.94 4.98 463100 4.7346 up up correct
OCCIO.US OFS Credit Company Inc 20260114 0 25.119 25.139 25.065 25.065 2300 24.8097 down down correct
OCFC.US OceanFirst Financial Corp 20260114 0 17.78 18.095 17.69 18 580970 17.808 up up correct
OCG.US Oriental Culture Holding LTD 20260114 0 0.012 0.013 0.01 0.012 4799479 2.5667
OCGN.US Ocugen Inc 20260114 0 1.94 1.96 1.85 1.88 7118500 1.88 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260114 0 12.61 12.92 12.55 12.87 470455 12.87 up up correct
OCUL.US Ocular Therapeutix Inc 20260114 0 10.5 11.13 9.96 11.07 7102980 11.07 up up correct
ODFL.US Old Dominion Freight Line Inc 20260114 0 170.74 174.92 169.38 173.52 1708200 173.278 up up correct
OESX.US Orion Energy Systems Inc 20260114 0 17.03 17.6 16.5 17.34 75543 17.34 up up correct
OFIX.US Orthofix Medical Inc 20260114 0 14.67 14.67 14.16 14.32 249620 14.32 down down correct
OFLX.US Omega Flex Inc 20260114 0 32.41 32.5 31.59 31.83 22200 31.83 down down correct
OFS.US OFS Capital Corporation 20260114 0 4.84 4.94 4.8 4.88 44756 4.88 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260114 0 24.05 24.05 24.05 24.05 0 23.741
OGI.US OrganiGram Holdings Inc 20260114 0 1.68 1.711 1.61 1.61 1545900 1.61 down down correct
OKTA.US Okta Inc 20260114 0 95.03 97.36 92.5 93.35 3231843 93.35 down down correct
OLB.US The OLB Group Inc 20260114 0 0.5842 0.65 0.575 0.6075 84699 0.6075 up up correct
OLED.US Universal Display Corporation 20260114 0 123.83 125.96 119.42 119.99 669350 119.99 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260114 0 117.44 119.17 115.55 115.92 722503 115.92 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260114 0 27.8 29.47 27.56 28.77 1326900 28.77 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260114 0 1.61 1.695 1.61 1.64 1025324 1.64 up up correct
OM.US Outset Medical Inc 20260114 0 5.03 5.64 4.97 5.48 755300 5.48 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260114 0 108.52 108.52 105.11 106.36 75831 106.36 down down correct
OMCL.US Omnicell Inc 20260114 0 51.34 51.34 49.9025 50.72 722056 50.72 down down correct
OMER.US Omeros Corporation 20260114 0 12.58 13.26 12.53 13.08 1876523 13.08 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260114 0 2.12 2.21 2.05 2.2 630665 2.2 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20260114 0 0.1015 0.1059 0.1015 0.1059 1130 0.1059 up down incorrect
ON.US ON Semiconductor Corporation 20260114 0 59.31 61.2 59.205 60.58 5828961 60.58 up up correct
ONB.US Old National Bancorp 20260114 0 22.5 22.99 22.43 22.85 2084200 22.7093 up up correct
ONCY.US Oncolytics Biotech Inc 20260114 0 1.03 1.07 0.9641 1.05 914804 1.05 up down incorrect
ONDS.US Ondas Holdings Inc 20260114 0 13.69 13.75 12.92 13.56 83593700 13.56 down up incorrect
ONEW.US OneWater Marine Inc 20260114 0 13.24 13.76 13.02 13.46 202029 13.46 up down incorrect
OPBK.US OP Bancorp 20260114 0 14.14 14.46 14.14 14.46 27595 14.3401 up up correct
OPCH.US Option Care Health Inc 20260114 0 34.71 35.54 34.58 35.51 2546383 35.51 up up correct
OPEN.US Opendoor Technologies Inc 20260114 0 6.71 6.745 6.38 6.64 56450700 6.64 down down correct
OPGN.US OpGen Inc 20260114 0 20 20 16.2 18.9 2517 18.9 down down correct
OPHC.US OptimumBank Holdings Inc 20260114 0 4.27 4.4 4.27 4.4 65500 4.4 up up correct
OPK.US OPKO Health Inc 20260114 0 1.35 1.35 1.27 1.3 2756991 1.3 down down correct
OPRA.US Opera Limited 20260114 0 13.4 13.475 13.22 13.45 677945 13.45 up up correct
OPRT.US Oportun Financial Corporation 20260114 0 5.03 5.1208 5 5.07 398537 5.07 up up correct
OPRX.US OptimizeRx Corporation 20260114 0 12.56 12.85 12.23 12.85 200900 12.85 up up correct
ORGN.US Origin Materials Inc 20260114 0 0.2082 0.21 0.197 0.2069 963890 0.2069 down down correct
ORGNW.US Origin Materials Inc Warrant 20260114 0 0.004 0.0041 0.0036 0.004 70386 0.004
ORGO.US Organogenesis Holdings Inc 20260114 0 4.03 4.035 3.85 3.87 850650 3.87 down down correct
ORGS.US Orgenesis Inc 20260114 0 0.15 0.15 0.15 0.15 2700 0.15
ORIC.US ORIC Pharmaceuticals Inc 20260114 0 10.08 11.78 10.04 11.25 5033959 11.25 up up correct
ORLY.US O'Reilly Automotive Inc 20260114 0 94.49 95.33 94.07 95.02 4905900 95.02 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260114 0 3.43 3.67 3.41 3.64 1534288 3.3934 up down incorrect
ORRF.US Orrstown Financial Services Inc 20260114 0 35.95 36.24 35.81 36.06 430670 35.7847 up down incorrect
OSBC.US Old Second Bancorp Inc 20260114 0 19.85 20.555 19.695 20.46 487974 20.3883 up up correct
OSIS.US OSI Systems Inc 20260114 0 274.07 289.455 272.74 286.65 247133 286.65 up up correct
OSPN.US OneSpan Inc 20260114 0 12.92 13.04 12.67 12.72 408750 12.5653 down down correct
OSS.US One Stop Systems Inc 20260114 0 10.9 12.2998 10.82 11.69 5130790 11.69 up down incorrect
OSUR.US OraSure Technologies Inc 20260114 0 2.6 2.7 2.57 2.695 438082 2.695 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20260114 0 20.9 21.11 20.37 20.86 487689 20.8104 down up incorrect
OTEX.US Open Text Corporation 20260114 0 33 33.17 31.54 32 949100 31.659 down down correct
OTLK.US Outlook Therapeutics Inc 20260114 0 0.56 0.564 0.54 0.54 2651070 0.54 down down correct
OTLY.US Oatly Group AB 20260114 0 11.21 11.34 11.0202 11.26 60547 11.26 up up correct
OTTR.US Otter Tail Corporation 20260114 0 85.38 86.69 84.5 86.67 159723 86.0941 up up correct
OVBC.US Ohio Valley Banc Corp 20260114 0 39.82 40.075 39.82 39.9 4952 39.6785 up up correct
OVID.US Ovid Therapeutics Inc 20260114 0 1.65 1.6506 1.59 1.65 713228 1.65
OVLY.US Oak Valley Bancorp 20260114 0 30.47 30.6 30.295 30.43 8938 30.0728 down down correct
OWSCX.US OWSCX 20260114 0 19.24 19.24 19.24 19.24 0 19.24
OXBR.US Oxbridge Re Holdings Limited 20260114 0 1.29 1.34 1.25 1.25 42780 1.25 down down correct
OXLC.US Oxford Lane Capital Corp 20260114 0 14.81 14.9 14.72 14.87 1290300 13.9298 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260114 0 24.25 24.286 24.25 24.286 500 23.867 up up correct
OXLCP.US Oxford Lane Capital Corp 20260114 0 24.62 24.7 24.62 24.688 4800 24.4288 up up correct
OXSQ.US Oxford Square Capital Corp 20260114 0 1.86 1.88 1.85 1.88 1166634 1.8126 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260114 0 24.28 24.28 24.28 24.28 1000 23.936
OZK.US Bank OZK 20260114 0 46.48 48.035 46.325 47.78 1345738 47.78 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260114 0 16.66 16.72 16.58 16.67 37500 16.3824 up up correct
PAA.US Plains All American Pipeline L.P 20260114 0 19.12 19.2 18.93 19.06 5767100 18.6559 down down correct
PAAS.US Pan American Silver Corp 20260114 0 57.11 57.15 54.89 56.11 6840300 55.963 down down correct
PACB.US Pacific Biosciences of California Inc 20260114 0 2.13 2.37 2.12 2.36 11628900 2.36 up up correct
PAGP.US Plains GP Holdings L.P 20260114 0 20.2 20.4 20.095 20.25 1777469 19.8439 up up correct
PAHC.US Phibro Animal Health Corporation 20260114 0 40.46 41.2732 39.3101 39.87 194182 39.7785 down down correct
PALI.US Palisade Bio Inc 20260114 0 1.91 2.01 1.83 1.95 4154000 1.95 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260114 0 6.83 6.99 6.79 6.82 404763 6.7832 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260114 0 190.71 192.585 187.95 190.93 5658085 190.93 up up correct
PASG.US Passage Bio Inc 20260114 0 14.56 16 14.55 15.16 40100 15.16 up up correct
PATK.US Patrick Industries Inc 20260114 0 118.66 120.87 117.72 120.19 855800 119.7772 up up correct
PAVM.US PAVmed Inc 20260114 0 8.2 9.28 8.01 9.19 18681 9.19 up up correct
PAX.US Patria Investments Limited 20260114 0 17.26 17.29 16.96 17.23 410500 17.0454 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260114 0 5.26 5.36 5.25 5.3 4821035 5.3 up up correct
PAYS.US PaySign Inc 20260114 0 4.83 4.935 4.79 4.8 468254 4.8 down up incorrect
PAYX.US Paychex Inc 20260114 0 109.5 110.88 109.1722 110.29 2257654 109.1549 up down incorrect
PBFS.US Pioneer Bancorp Inc 20260114 0 13.42 13.98 13.32 13.38 8134 13.38 down down correct
PBHC.US Pathfinder Bancorp Inc 20260114 0 14.03 14.225 14.03 14.225 585 14.1258 up down incorrect
PBLA.US Panbela Therapeutics Inc 20260114 0 0.001 0.001 0.001 0.001 0 0.001
PBYI.US Puma Biotechnology Inc 20260114 0 6.23 6.435 6.15 6.42 351843 6.42 up up correct
PCAR.US PACCAR Inc 20260114 0 119.45 120.53 118.58 119 3442400 118.691 down down correct
PCB.US PCB Bancorp 20260114 0 21.82 22.21 21.8 22.11 17000 21.8975 up up correct
PCH.US PotlatchDeltic Corporation 20260114 0 42.64 44.33 42.64 44.3 628051 44.3 up up correct
PCRX.US Pacira BioSciences Inc 20260114 0 21.64 22.53 21.35 22.24 1031206 22.24 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260114 0 3.22 3.682 3.22 3.46 162500 3.46 up up correct
PCT.US PureCycle Technologies Inc 20260114 0 10.272 11.595 10.2 11.46 11746830 11.46 up up correct
PCTTU.US PureCycle Technologies Inc 20260114 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260114 0 1.3 1.5701 1.29 1.45 22352 1.45 up up correct
PCTY.US Paylocity Holding Corporation 20260114 0 144.36 144.93 139.75 140.42 510896 140.42 down down correct
PCVX.US Vaxcyte Inc 20260114 0 45.99 49.55 45.54 48.51 686159 48.51 up up correct
PCYO.US Pure Cycle Corporation 20260114 0 11.5 11.515 11.01 11.31 47192 11.31 down down correct
PDD.US Pinduoduo Inc 20260114 0 106.84 109.4 106.1 107.85 18931500 107.85 up down incorrect
PDEX.US Pro 20260114 0 39.895 41.11 39.75 41.08 7431 41.08 up up correct
PDFS.US PDF Solutions Inc 20260114 0 32.33 33.67 32.07 32.91 409455 32.91 up up correct
PDLB.US PDL Community Bancorp 20260114 0 16.25 16.275 15.92 16.22 54115 16.22 down down correct
PDSB.US PDS Biotechnology Corporation 20260114 0 0.9539 1.01 0.921 0.9853 1061583 0.9853 up up correct
PDSKX.US PDSKX 20260114 0 27.26 27.26 27.26 27.26 0 27.26
PDSRX.US PDSRX 20260114 0 27.03 27.03 27.03 27.03 0 27.03
PDSYX.US PDSYX 20260114 0 27.64 27.64 27.64 27.64 0 27.64
PEB.US PH 20260114 0 17.7 18.1999 17.49 17.84 54405 17.84 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260114 0 36.91 37.39 36.87 37 10962 36.6283 up down incorrect
PEBO.US Peoples Bancorp Inc 20260114 0 30.4 30.865 30.27 30.85 283900 30.4611 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20260114 0 34.82 35.115 34.75 35.03 557907 34.8227 up down incorrect
PEGA.US Pegasystems Inc 20260114 0 57.08 57.77 55.22 56.14 1100691 56.14 down up incorrect
PENN.US Penn National Gaming Inc 20260114 0 13.62 13.86 13.44 13.84 5071810 13.84 up up correct
PEP.US PepsiCo Inc 20260114 0 143.14 146.3 143.14 145.92 8329500 144.6279 up up correct
PERI.US Perion Network Ltd 20260114 0 9.48 9.5401 9.3522 9.52 232579 9.52 up up correct
PESI.US Perma 20260114 0 14.43 14.52 14.24 14.47 82752 14.47 up up correct
PETS.US PetMed Express Inc 20260114 0 3.42 3.52 3.372 3.49 175036 3.49 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260114 0 0.98 0.98 0.9086 0.95 10075 0.95 down down correct
PETZ.US TDH Holdings Inc 20260114 0 0.993 1.07 0.993 1.06 9945 1.06 up up correct
PFALX.US PFALX 20260114 0 7.13 7.13 7.13 7.13 0 7.0204
PFBC.US Preferred Bank 20260114 0 95.63 96.64 94.97 95.3 69800 95.3 down down correct
PFFLX.US PFFLX 20260114 0 7.13 7.13 7.13 7.13 0 7.0235
PFG.US Principal Financial Group Inc 20260114 0 88.87 91.48 88.87 91.21 1384600 90.3968 up up correct
PFIS.US Peoples Financial Services Corp 20260114 0 48.99 49.79 48.2 49.79 15721 49.2365 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260114 0 7.13 7.13 7.13 7.13 0 7.0154
PFLT.US PennantPark Floating Rate Capital Ltd 20260114 0 9.52 9.66 9.45 9.64 902900 9.425 up up correct
PFX.US Phenixfin Corporation 20260114 0 43.0582 43.5 43.0582 43.34 1367 43.34 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260114 0 23.82 23.84 23.82 23.84 2900 23.512 up up correct
PGC.US Peapack 20260114 0 28.19 28.59 28.16 28.57 72977 28.5284 up up correct
PGEN.US Precigen Inc 20260114 0 4.16 4.48 4.1 4.41 3614400 4.41 up up correct
PGNY.US Progyny Inc 20260114 0 25.15 26.29 25.05 26.12 1537700 26.12 up up correct
PHAR.US Pharming Group NV 20260114 0 18.01 18.72 17.885 18.72 28585 18.72 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260114 0 15.5 16.115 15.1 15.14 1009851 15.14 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260114 0 1.168 1.168 1.12 1.12 241237 1.12 down down correct
PHUN.US Phunware Inc 20260114 0 1.98 1.98 1.92 1.94 116000 1.94 down down correct
PHVS.US Pharvaris N.V 20260114 0 26 26.68 25.5 25.63 251966 25.63 down down correct
PI.US Impinj Inc 20260114 0 192.28 192.99 171.4 181.36 1143600 181.36 down down correct
PIIVX.US PIIVX 20260114 0 48.07 48.07 48.07 48.07 0 48.07
PINC.US Premier Inc 20260114 0 20.27 20.34 20.26 20.34 2011 20.34 up up correct
PKBK.US Parke Bancorp Inc 20260114 0 24.87 24.99 24.7 24.83 66767 24.83 down down correct
PKOH.US Park 20260114 0 22.381 23.0219 22.38 22.88 12558 22.7657 up up correct
PLAB.US Photronics Inc 20260114 0 32.89 33.69 31.08 31.42 1247092 31.42 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260114 0 17.95 18.86 17.86 18.37 1008793 18.37 up up correct
PLBC.US Plumas Bancorp 20260114 0 45.97 45.97 44.94 45.28 7900 44.9943 down down correct
PLBY.US PLBY Group Inc 20260114 0 1.86 1.91 1.85 1.87 289965 1.87 up up correct
PLCE.US The Children's Place Inc 20260114 0 4.37 4.5 4.25 4.37 323611 4.37
PLMR.US Palomar Holdings Inc 20260114 0 128 132.13 128 130.31 168600 130.31 up up correct
PLPC.US Preformed Line Products Company 20260114 0 240.13 244.19 227.62 242.57 119031 242.57 up up correct
PLRX.US Pliant Therapeutics Inc 20260114 0 1.3 1.32 1.285 1.31 826192 1.31 up up correct
PLSE.US Pulse Biosciences Inc 20260114 0 14.13 14.39 13.86 14.3 141701 14.3 up up correct
PLTK.US Playtika Holding Corp 20260114 0 3.64 3.68 3.525 3.63 1590409 3.63 down down correct
PLUG.US Plug Power Inc 20260114 0 2.28 2.38 2.245 2.35 81311297 2.35 up up correct
PLUS.US ePlus inc 20260114 0 88.44 89.175 86.59 86.75 106000 86.4747 down down correct
PLXS.US Plexus Corp 20260114 0 172.99 176.92 171.21 175.19 363857 175.19 up up correct
PMAAX.US PMAAX 20260114 0 10.17 10.17 10.17 10.17 0 10.1033
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260114 0 0.86 0.9199 0.86 0.915 88239 0.915 up up correct
PMFLX.US PMFLX 20260114 0 10.17 10.17 10.17 10.17 0 10.0952
PMT.US PC 20260114 0 18.94 18.96 18.82 18.935 15664 18.5249 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260114 0 13.63 13.98 13.305 13.72 39853 13.72 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260114 0 1.18 1.18 1.13 1.14 341677 1.14 down down correct
PNBK.US Patriot National Bancorp Inc 20260114 0 1.58 1.58 1.51 1.52 195700 1.52 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260114 0 94.68 96.44 94.19 96.05 978926 95.5731 up up correct
PNNT.US PennantPark Investment Corporation 20260114 0 6.04 6.18 6.01 6.16 561700 5.986 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20260114 0 180 186 176.94 178.12 45586 178.12 down up incorrect
PNTG.US The Pennant Group Inc 20260114 0 28.62 28.82 28.21 28.82 284706 28.82 up down incorrect
PODD.US Insulet Corporation 20260114 0 277.04 284.25 275.1 282.89 794173 282.89 up up correct
POLA.US Polar Power Inc 20260114 0 1.7 1.72 1.465 1.49 170354 1.49 down down correct
POOL.US Pool Corporation 20260114 0 261.63 268.15 260.99 265.34 927200 263.7672 up up correct
POW.US Powered Brands 20260114 0 20.71 20.9 20.7 20.79 8300 20.79 up up correct
POWI.US Power Integrations Inc 20260114 0 40.54 42.52 40.5 42.1 646800 41.9132 up up correct
POWL.US Powell Industries Inc 20260114 0 391.82 402 387.5001 401.27 313204 401.0771 up up correct
POWW.US AMMO Inc 20260114 0 1.94 1.94 1.78 1.8 345236 1.8 down down correct
POWWP.US AMMO Inc 20260114 0 24.01 24.22 24.01 24.133 1500 23.5983 up up correct
PPBT.US Purple Biotech Ltd 20260114 0 0.668 0.668 0.644 0.66 8430 6.6 down down correct
PPC.US Pilgrim's Pride Corporation 20260114 0 40.41 41.84 40.41 41.71 984022 41.71 up up correct
PPIH.US Perma 20260114 0 32.5 32.5 31.15 31.43 78891 31.43 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20260114 0 4.9 4.9 4.71 4.74 114709 4.74 down up incorrect
PPTA.US Midas Gold Corp. 20260114 0 31.66 32.5 30.54 31.81 2004200 31.81 up down incorrect
PRAA.US PRA Group Inc 20260114 0 16.53 16.67 16.19 16.47 247093 16.47 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20260114 0 282.95 306.16 279.04 298.46 655800 298.46 up down incorrect
PRCH.US Porch Group Inc 20260114 0 9.19 9.21 8.95 9 1081708 9 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260114 0 30.29 31.75 29.62 31.37 1153400 31.37 up down incorrect
PRDO.US Perdoceo Education Corporation 20260114 0 31.55 31.84 30.84 30.97 418700 30.8307 down down correct
PRFX.US PainReform Ltd 20260114 0 0.79 0.83 0.7809 0.827 24352 4.135 up up correct
PRGS.US Progress Software Corporation 20260114 0 42.08 42.57 40.86 41.42 510353 41.42 down up incorrect
PRIM.US Primoris Services Corporation 20260114 0 138.78 140.705 135.22 137.78 746741 137.78 down up incorrect
PRIVX.US Sharespost 100 Fund 20260114 0 47.18 47.18 47.18 47.18 0 47.18
PRLD.US Prelude Therapeutics Incorporated 20260114 0 2.18 2.3 2.125 2.26 318178 2.26 up down incorrect
PRLVX.US PRLVX 20260114 0 46.26 46.26 46.26 46.26 0 46.26
PROF.US Profound Medical Corp 20260114 0 8.39 8.545 7.545 7.62 470609 7.62 down down correct
PROV.US Provident Financial Holdings Inc 20260114 0 15.93 16.14 15.93 16.01 1066 15.8724 up up correct
PRPH.US ProPhase Labs Inc 20260114 0 0.198 0.198 0.1808 0.1808 400996 0.1808 down down correct
PRPL.US Purple Innovation Inc 20260114 0 0.76 0.82 0.76 0.7995 283350 0.7995 up up correct
PRPO.US Precipio Inc 20260114 0 25 25.325 23.14 24 18238 24 down down correct
PRQR.US ProQR Therapeutics N.V 20260114 0 1.68 1.71 1.64 1.64 611974 1.64 down down correct
PRTA.US Prothena Corporation plc 20260114 0 8.94 9.26 8.84 9.2 398465 9.2 up up correct
PRTC.US PureTech Health plc 20260114 0 18.79 18.97 18.435 18.97 3352 18.97 up up correct
PRTH.US Priority Technology Holdings Inc 20260114 0 5.75 5.81 5.671 5.76 231193 5.76 up up correct
PRTS.US CarParts.com Inc 20260114 0 0.5514 0.5617 0.5211 0.5273 691997 0.5273 down down correct
PRVA.US Privia Health Group Inc 20260114 0 23.02 23.105 22.77 22.85 496212 22.85 down down correct
PSA.US PQ 20260114 0 15.88 15.979 15.8202 15.97 18704 15.97 up up correct
PSEC.US Prospect Capital Corporation 20260114 0 2.81 2.97 2.81 2.95 4638184 2.8581 up up correct
PSHG.US Performance Shipping Inc 20260114 0 2.08 2.17 2.05 2.15 74100 2.15 up up correct
PSMT.US PriceSmart Inc 20260114 0 137.5 143.37 137.5 141.66 225610 141.023 up up correct
PSNL.US Personalis Inc 20260114 0 8.75 9.33 8.51 9.3 900041 9.3 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260114 0 17.8 17.8 17.8 17.8 0 17.8
PSTV.US Plus Therapeutics Inc 20260114 0 0.3 0.3 0.25 0.29 95182600 0.29 down up incorrect
PT.US Pintec Technology Holdings Limited 20260114 0 0.9607 0.9913 0.9607 0.9675 36355 0.9675 up down incorrect
PTC.US PTC Inc 20260114 0 169.11 170.54 165.6 166.53 1205342 166.53 down down correct
PTCT.US PTC Therapeutics Inc 20260114 0 74.82 77.34 73.32 77.29 1136938 77.29 up up correct
PTEN.US Patterson 20260114 0 7.25 7.46 7.11 7.13 13249200 7.0462 down down correct
PTGX.US Protagonist Therapeutics Inc 20260114 0 80.85 85.3 80.47 85.23 1052669 85.23 up up correct
PTIX.US Protagenic Therapeutics Inc 20260114 0 0.615 0.65 0.51 0.5925 6631 0.5925 down down correct
PTIXW.US Protagenic Therapeutics Inc 20260114 0 0.009 0.0198 0.0079 0.0198 45640 0.0198 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260114 0 5.19 5.595 5.1803 5.45 3567166 5.45 up up correct
PTON.US Peloton Interactive Inc 20260114 0 6.95 6.95 6.4 6.57 10539420 6.57 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260114 0 0.009 0.009 0.008 0.008 338200 0.008 down down correct
PUBM.US PubMatic Inc 20260114 0 8.32 8.32 7.81 7.92 793946 7.92 down down correct
PUCK.US Goal Acquisitions Corp 20260114 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260114 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260114 0 2.32 2.4988 2.3 2.37 19549 2.37 up up correct
PWP.US Perella Weinberg Partners 20260114 0 19.14 20.09 19.06 20.09 1187065 20.0245 up up correct
PXLW.US Pixelworks Inc 20260114 0 6.45 6.86 6.41 6.79 52700 6.79 up up correct
PXS.US Pyxis Tankers Inc 20260114 0 3.07 3.38 3.07 3.31 89399 3.31 up up correct
PYPD.US PolyPid Ltd 20260114 0 4.42 4.42 4.3 4.34 75400 4.34 down down correct
PYPL.US PayPal Holdings Inc 20260114 0 56.4 57.79 56.27 57.66 16039860 57.486 up up correct
PYXS.US Pyxis Oncology Inc. 20260114 0 1.91 2.03 1.82 1.99 1045423 1.99 up up correct
PZZA.US Papa John's International Inc 20260114 0 37.17 37.71 36.79 37.58 724453 37.0815 up up correct
QCOM.US QUALCOMM Incorporated 20260114 0 163.69 164.74 162.35 164.54 7959900 163.4903 up down incorrect
QCRH.US QCR Holdings Inc 20260114 0 83.87 85.19 83.56 85.19 79467 85.19 up up correct
QDEL.US Quidel Corporation 20260114 0 33.14 34.43 32.95 34.34 716716 34.34 up up correct
QFIN.US 360 DigiTech Inc 20260114 0 17.14 17.175 16.77 16.92 1212390 16.92 down down correct
QH.US Quhuo Limited 20260114 0 1.02 1.03 1 1.03 73300 1.03 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260114 0 3.58 3.61 3.58 3.6 596500 3.6 up up correct
QLGN.US Qualigen Therapeutics Inc 20260114 0 2.5 2.58 2.49 2.51 20439 2.51 up down incorrect
QLYS.US Qualys Inc 20260114 0 132.5 134.96 131.44 134.03 431040 134.03 up down incorrect
QMCO.US Quantum Corporation 20260114 0 7.34 7.5 7.17 7.49 252200 7.49 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260114 0 10.97 11.88 10.92 11.27 19200 11.27 up up correct
QNST.US QuinStreet Inc 20260114 0 14.94 15.04 14.255 14.45 586188 14.45 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260114 0 28.56 28.64 28.31 28.55 153900 27.9229 down down correct
QRHC.US Quest Resource Holding Corporation 20260114 0 1.89 2.03 1.89 2.03 10166 2.03 up up correct
QRVO.US Qorvo Inc 20260114 0 79.96 81.99 79.96 81.95 601647 81.95 up up correct
QSI.US Quantum 20260114 0 1.27 1.31 1.24 1.27 4428100 1.27
QSIAW.US Quantum 20260114 0 0.1901 0.1934 0.1834 0.187 11116 0.187 down down correct
QTRX.US Quanterix Corporation 20260114 0 7.14 7.49 7.13 7.35 407750 7.35 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260114 0 11.67 12.54 11.48 12.51 18108439 12.51 up up correct
QUIK.US QuickLogic Corporation 20260114 0 7.56 8.1 7.51 7.85 276576 7.85 up up correct
QURE.US uniQure N.V 20260114 0 21.56 22.87 21.15 22.35 1443124 22.35 up up correct
RAIL.US FreightCar America Inc 20260114 0 11.49 11.62 11.177 11.32 83809 11.32 down down correct
RAIN.US Rain Therapeutics Inc 20260114 0 3.49 3.54 3.46 3.5 15100 3.5 up up correct
RAND.US Rand Capital Corporation 20260114 0 11.7184 11.96 11.7184 11.96 2809 11.6771 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260114 0 1.42 1.43 1.38 1.4 1145900 1.4 down up incorrect
RAPT.US RAPT Therapeutics Inc 20260114 0 34.05 35.42 33.955 34.73 137400 34.73 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260114 0 24.12 24.32 23.71 24.07 2264970 24.07 down up incorrect
RAVE.US RAVE Restaurant Group Inc 20260114 0 3.19 3.1999 3.15 3.15 7885 3.15 down up incorrect
RBB.US RBB Bancorp 20260114 0 20.37 21.53 20.37 21.53 64191 21.3622 up up correct
RBBN.US Ribbon Communications Inc 20260114 0 2.88 2.89 2.79 2.81 663600 2.81 down down correct
RBCAA.US Republic Bancorp Inc 20260114 0 69.86 71.02 69.54 70.98 36447 70.98 up down incorrect
RBCN.US Rubicon Technology Inc 20260114 0 2.88 2.88 2.88 2.88 0 2.88
RBKB.US Rhinebeck Bancorp Inc 20260114 0 11.94 12 11.72 11.75 9936 11.75 down up incorrect
RCAT.US Red Cat Holdings Inc 20260114 0 12.71 13.68 11.92 13.66 18312000 13.66 up down incorrect
RCEL.US AVITA Medical Inc 20260114 0 3.49 3.59 3.33 3.52 344000 3.52 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260114 0 9.17 9.17 9.17 9.17 0 9.17
RCICX.US Resource Credit Income Fund Class C 20260114 0 9.3 9.3 9.3 9.3 0 9.3
RCIIX.US Resource Credit Income Fund Class I Shar 20260114 0 9.17 9.17 9.17 9.17 0 9.17
RCILX.US RCILX 20260114 0 9.18 9.18 9.18 9.18 0 9.18
RCIWX.US Resource Credit Income Fund Class W Shar 20260114 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260114 0 3.8 3.98 3.7914 3.96 2591621 3.96 up up correct
RCKY.US Rocky Brands Inc 20260114 0 32.075 32.08 31.25 31.94 31075 31.8305 down down correct
RCMT.US RCM Technologies Inc 20260114 0 19.85 20.627 19.85 20.37 65687 20.37 up up correct
RCON.US Recon Technology Ltd 20260114 0 1.52 1.62 1.49 1.49 6449 1.49 down down correct
RDCM.US RADCOM Ltd 20260114 0 12.88 12.99 12.55 12.82 107900 12.82 down down correct
RDHL.US RedHill Biopharma Ltd 20260114 0 1.25 1.25 1.21 1.23 84668 1.23 down down correct
RDI.US Reading International Inc 20260114 0 1.07 1.1199 1.05 1.11 15839 1.11 up up correct
RDIB.US Reading International Inc 20260114 0 11.49 11.5 11.31 11.49 6715 11.49
RDNT.US RadNet Inc 20260114 0 73.98 74.075 71.87 72.9 886611 72.9 down down correct
RDVT.US Red Violet Inc 20260114 0 51.45 51.92 50.69 50.87 84275 50.87 down up incorrect
RDWR.US Radware Ltd 20260114 0 24.14 24.39 23.94 24.18 126951 24.18 up down incorrect
REAL.US The RealReal Inc 20260114 0 16.98 17.25 16.28 16.6 2841894 16.6 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260114 0 4.04 4.07 3.87 3.87 1495769 3.87 down up incorrect
REE.US REE Automotive Ltd. 20260114 0 0.813 0.813 0.75 0.768 49431 0.768 down up incorrect
REED.US Reed's Inc 20260114 0 2.15 2.24 2.07 2.09 15800 2.09 down down correct
REFR.US Research Frontiers Incorporated 20260114 0 1.34 1.37 1.32 1.36 21387 1.36 up up correct
REG.US Regency Centers Corporation 20260114 0 69.9 70.32 69.34 69.92 959600 69.2446 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260114 0 760.58 766.64 753.01 754.14 668900 753.2339 down down correct
REKR.US Rekor Systems Inc 20260114 0 1.58 1.6 1.53 1.58 1779600 1.58
RELI.US Reliance Global Group Inc 20260114 0 0.51 0.52 0.4989 0.5192 109348 0.5192 up up correct
RELIW.US Reliance Global Group Inc 20260114 0 0.0098 0.0098 0.0097 0.0097 1200 0.0097 down down correct
RELL.US Richardson Electronics Ltd 20260114 0 10.53 10.73 10.5 10.73 43864 10.6706 up up correct
RELY.US Remitly Global Inc. Common Stock 20260114 0 13.31 13.545 13.21 13.52 2441114 13.52 up up correct
REPL.US Replimune Group Inc 20260114 0 8.04 8.15 7.65 7.71 990999 7.71 down down correct
RETO.US ReTo Eco 20260114 0 1.28 1.38 1.18 1.26 218917 1.26 down down correct
REYN.US Reynolds Consumer Products Inc 20260114 0 23.9 24.455 23.9 24.33 573500 24.0898 up up correct
RFIL.US RF Industries Ltd 20260114 0 6.59 7.5699 6.445 7.21 1592797 7.21 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260114 0 33.6 37.991 31.73 35.17 582500 35.17 up up correct
RGCO.US RGC Resources Inc 20260114 0 20.89 21.36 20.8001 21.35 9987 21.1401 up up correct
RGEN.US Repligen Corporation 20260114 0 167.5 168.25 158.91 162.03 877944 162.03 down down correct
RGLD.US Royal Gold Inc 20260114 0 256.1 256.92 249.5 254.19 806533 254.19 down down correct
RGNX.US REGENXBIO Inc 20260114 0 15.05 15.3063 14.74 14.95 531309 14.95 down down correct
RGP.US Resources Connection Inc 20260114 0 4.65 4.77 4.63 4.67 346800 4.586 up up correct
RIBT.US RiceBran Technologies 20260114 0 0.0001 0.0001 0.0001 0.0001 701 0.0001
RICK.US RCI Hospitality Holdings Inc 20260114 0 25.95 26.96 25.45 25.89 123500 25.89 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260114 0 38.66 39.12 38 39.12 368234 39.12 up up correct
RILY.US B. Riley Financial Inc 20260114 0 7.51 7.67 6.98 7.54 6109224 7.54 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260114 0 24.71 24.89 24.71 24.888 19500 24.544 up up correct
RILYN.US B. Riley Financial Inc 20260114 0 23.45 23.5 23.3 23.475 45200 23.069 up up correct
RILYP.US B. Riley Financial Inc 20260114 0 9 9.97 8.805 9.97 33900 9.97 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260114 0 16.69 17.12 16.226 16.885 18300 16.51 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260114 0 14.87 15.08 14.79 15.08 28400 14.752 up up correct
RIOT.US Riot Blockchain Inc 20260114 0 17.3 17.94 16.76 17.31 27729100 17.31 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260114 0 18.245 18.25 17.065 17.5 53011100 17.5 down down correct
RKDA.US Arcadia Biosciences Inc 20260114 0 2.46 2.55 2.25 2.26 32800 2.26 down down correct
RKLB.US Rocket Lab USA Inc. 20260114 0 86.35 92.19 84.5 91.8 28346000 91.8 up up correct
RLAY.US Relay Therapeutics Inc 20260114 0 7.92 8.377 7.92 8.07 1148798 8.07 up up correct
RLMD.US Relmada Therapeutics Inc 20260114 0 4.04 4.06 3.77 3.84 413957 3.84 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260114 0 0.719 0.74 0.67 0.6853 20273 5.4824 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260114 0 13.89 14.05 13.84 14.03 6600 13.8804 up down incorrect
RMBS.US Rambus Inc 20260114 0 95.48 101.19 95.45 100.62 2020605 100.62 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260114 0 2.08 2.08 1.9412 1.99 50438 1.99 down down correct
RMNI.US Rimini Street Inc 20260114 0 3.97 3.9808 3.86 3.91 197997 3.91 down down correct
RMR.US The RMR Group Inc 20260114 0 16.3 16.4 16.07 16.2 111075 15.7458 down down correct
RMTI.US Rockwell Medical Inc 20260114 0 0.9504 0.975 0.92 0.9575 137508 0.9575 up up correct
RNA.US Avidity Biosciences Inc 20260114 0 72.38 72.56 72.38 72.54 1014237 72.54 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260114 0 7.87 9.26 7.87 9.02 32013 9.02 up up correct
RNST.US Renasant Corporation 20260114 0 35.4 36.38 35.145 36.35 616420 36.35 up up correct
RNW.US Renew Energy Global PLC 20260114 0 5.48 5.485 5.36 5.41 1008510 5.41 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260114 0 0.008 0.008 0.007 0.007 2100 0.007 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260114 0 1.04 1.08 1.01 1.06 195000 1.06 up up correct
ROAD.US Construction Partners Inc 20260114 0 115.69 116.19 110.36 113.69 539586 113.69 down down correct
ROCK.US Gibraltar Industries Inc 20260114 0 55.11 56.75 54.93 55.83 272543 55.83 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260114 0 23.44 23.83 23.26 23.81 5806100 23.81 up up correct
ROKU.US Roku Inc 20260114 0 109.4 109.665 105.1975 107.55 3096939 107.55 down down correct
ROOT.US Root Inc 20260114 0 73.88 74.8 72.37 72.72 259600 72.72 down down correct
ROST.US Ross Stores Inc 20260114 0 192.49 193.79 190.27 191.83 2262007 191.4232 down up incorrect
RPAY.US Repay Holdings Corporation 20260114 0 3.54 3.58 3.49 3.57 384749 3.57 up down incorrect
RPD.US Rapid7 Inc 20260114 0 13.59 13.965 13.48 13.53 1007736 13.53 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260114 0 3.03 3.7 3.01 3.68 701453 3.68 up down incorrect
RPRX.US Royalty Pharma plc 20260114 0 40.45 40.58 39.92 40.21 5151503 40.0005 down up incorrect
RPTX.US Repare Therapeutics Inc 20260114 0 2.59 2.605 2.58 2.6 426059 2.6 up down incorrect
RRBI.US Red River Bancshares Inc 20260114 0 72.98 73.63 72.351 73 18900 72.7898 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260114 0 4 4.03 3.91 4.02 167914 4.02 up up correct
RRR.US Red Rock Resorts Inc 20260114 0 62.38 62.56 60.85 61.87 832600 60.9337 down down correct
RSSS.US Research Solutions Inc 20260114 0 2.81 2.88 2.78 2.85 17553 2.85 up up correct
RSVR.US Reservoir Media Inc 20260114 0 7.44 7.49 7.42 7.49 26686 7.49 up up correct
RSVRW.US Reservoir Media Management Inc 20260114 0 0.294 0.294 0.294 0.294 0 0.294
RUN.US Sunrun Inc 20260114 0 18.44 19.75 18.3 18.42 5651798 18.42 down down correct
RUSHA.US Rush Enterprises Inc 20260114 0 58.93 59.455 58.63 59.38 329282 59.2241 up up correct
RUSHB.US Rush Enterprises Inc 20260114 0 57.855 58.63 57.43 58.59 37404 58.42 up up correct
RVMD.US Revolution Medicines Inc 20260114 0 119.82 122.12 118.15 121.22 3692300 121.22 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260114 0 0.3546 0.3559 0.3333 0.35 146481 7 down down correct
RVSB.US Riverview Bancorp Inc 20260114 0 5.009 5.09 5 5.08 38282 5.08 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260114 0 9.25 9.43 9.17 9.42 228285 9.0255 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260114 0 4.62 4.87 4.61 4.85 16954820 4.85 up up correct
RXST.US RxSight Inc. Common Stock 20260114 0 10 10 9.47 9.67 815043 9.67 down down correct
RXT.US Rackspace Technology Inc 20260114 0 0.985 1.02 0.97 1.01 823134 1.01 up up correct
RYAAY.US Ryanair Holdings plc 20260114 0 68.49 68.71 67.19 68 1825268 67.5521 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260114 0 107.5 113.53 106.08 113.34 494454 113.34 up up correct
RZB.US Reinsurance Group of America Incorporated 20260114 0 25.04 25.14 25 25 18922 24.6451 down down correct
RZLT.US Rezolute Inc 20260114 0 2.48 2.92 2.48 2.72 7193342 2.72 up up correct
SABR.US Sabre Corporation 20260114 0 1.25 1.26 1.2 1.23 8491807 1.23 down up incorrect
SABS.US SAB Biotherapeutics Inc 20260114 0 3.93 4.005 3.82 4 779350 4 up down incorrect
SAFT.US Safety Insurance Group Inc 20260114 0 75.04 75.83 74.64 75.8 110511 74.9017 up up correct
SAIA.US Saia Inc 20260114 0 353.89 362.87 350.43 358.22 503349 358.22 up up correct
SALM.US Salem Media Group Inc 20260114 0 0.4118 0.42 0.4115 0.419 17081 0.419 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260114 0 15.3 15.47 15.3 15.41 15531 15.1861 up up correct
SANA.US Sana Biotechnology Inc 20260114 0 4.68 4.92 4.63 4.74 2375376 4.74 up up correct
SANM.US Sanmina Corporation 20260114 0 167.21 170.9 163.855 166.99 463634 166.99 down down correct
SANW.US S&W Seed Company 20260114 0 0.1899 0.1899 0.1186 0.1186 492 0.1186 down down correct
SATS.US EchoStar Corporation 20260114 0 125 132.17 122.67 131.09 13015800 131.09 up up correct
SAVA.US Cassava Sciences Inc 20260114 0 2.08 2.19 2.07 2.15 758000 2.15 up up correct
SBAC.US SBA Communications Corporation 20260114 0 188.3 194.72 188.07 192.06 762000 190.7604 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260114 0 32.2 32.91 32.1 32.81 554100 32.6033 up up correct
SBET.US Sharplink Gaming Ltd 20260114 0 10.99 11.1 10.63 10.88 7320600 10.88 down down correct
SBFG.US SB Financial Group Inc 20260114 0 21.25 21.61 21.02 21.6 8535 21.4413 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260114 0 15 15.045 14.795 15.04 248227 14.7866 up up correct
SBLK.US Star Bulk Carriers Corp 20260114 0 19.99 20.62 19.97 20.61 1323800 20.2877 up up correct
SBNY.US Signature Bank 20260114 0 1 1.05 1 1.05 6339 1.05 up up correct
SBRA.US Sabra Health Care REIT Inc 20260114 0 19.41 19.48 19.041 19.27 2058296 18.9845 down down correct
SBSI.US Southside Bancshares Inc 20260114 0 31.27 31.85 31.15 31.83 91300 31.4817 up up correct
SBUX.US Starbucks Corporation 20260114 0 90.26 91.52 90.15 91.15 8373230 90.5659 up up correct
SCHL.US Scholastic Corporation 20260114 0 34.05 34.8 33.8 33.9 471978 33.7093 down down correct
SCKT.US Socket Mobile Inc 20260114 0 1.08 1.09 1.08 1.08 5100 1.08
SCOR.US comScore Inc 20260114 0 7.86 8.77 7.86 8.5887 69372 8.5887 up up correct
SCPS.US Scopus BioPharma Inc 20260114 0 0.0004 0.0004 0.0004 0.0004 200 0.0004
SCSC.US ScanSource Inc 20260114 0 41.39 41.73 41.06 41.26 148466 41.26 down down correct
SCVL.US Shoe Carnival Inc 20260114 0 19.11 19.5 18.96 19.21 370746 19.21 up up correct
SCYX.US SCYNEXIS Inc 20260114 0 0.6608 0.6666 0.6511 0.6535 213601 0.6535 down down correct
SDGR.US Schrödinger Inc 20260114 0 18.2 18.47 17.98 18.33 646848 18.33 up up correct
SEAC.US SeaChange International Inc 20260114 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260114 0 6.71 6.92 6.2 6.26 120400 6.26 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260114 0 0.041 0.059 0.041 0.059 400 0.059 up down incorrect
SEDG.US SolarEdge Technologies Inc 20260114 0 34.56 34.964 33.61 34.78 1802900 34.78 up down incorrect
SEED.US Origin Agritech Limited 20260114 0 1.12 1.19 1.12 1.19 20800 1.19 up down incorrect
SEER.US Seer Inc 20260114 0 1.92 1.93 1.88 1.92 73870 1.92
SEIC.US SEI Investments Company 20260114 0 84.65 85.67 84.4701 85.32 560881 85.32 up up correct
SELF.US Global Self Storage Inc 20260114 0 5.06 5.14 5.06 5.11 21412 5.11 up down incorrect
SENEA.US Seneca Foods Corporation 20260114 0 113.2 117.19 113.2 116.82 29270 116.82 up down incorrect
SENEB.US Seneca Foods Corporation 20260114 0 110.27 110.27 110.27 110.27 0 110.27
SERA.US Sera Prognostics Inc. Class A Common Stock 20260114 0 3.59 3.63 3.47 3.54 17591 3.54 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260114 0 43.76 43.83 43.753 43.79 10784 43.5817 up up correct
SFBS.US ServisFirst Bancshares Inc 20260114 0 74.97 76.73 74.89 76.58 191546 76.58 up up correct
SFIX.US Stitch Fix Inc 20260114 0 5.51 5.5599 5.015 5.16 1988303 5.16 down down correct
SFM.US Sprouts Farmers Market Inc 20260114 0 80.41 82.2 80.23 81.42 2336584 81.42 up up correct
SFNC.US Simmons First National Corporation 20260114 0 18.69 19.1 18.63 19.04 1151900 18.8234 up up correct
SFST.US Southern First Bancshares Inc 20260114 0 52.7 53.36 52.4 53.11 65893 53.11 up up correct
SGA.US Saga Communications Inc 20260114 0 11.28 11.508 11.25 11.44 2598 11.2155 up up correct
SGBX.US SG Blocks Inc 20260114 0 1.7 1.76 1.63 1.65 592557 1.65 down down correct
SGC.US Superior Group of Companies Inc 20260114 0 10.16 10.31 10.1 10.22 18995 10.0827 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260114 0 6.8 6.99 6.73 6.89 203505 6.89 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260114 0 14.95 16.87 14.55 16.59 3837800 16.59 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20260114 0 0.45 0.4543 0.433 0.433 2122829 0.433 down down correct
SGRP.US SPAR Group Inc 20260114 0 0.89 0.89 0.8484 0.8488 14155 0.8488 down up incorrect
SGRY.US Surgery Partners Inc 20260114 0 16.09 16.09 15.29 15.41 2517510 15.41 down up incorrect
SHBI.US Shore Bancshares Inc 20260114 0 17.78 18.14 17.7 18.07 145553 17.9535 up up correct
SHC.US Sotera Health Company 20260114 0 18.93 19.205 18.75 19.19 1563400 19.19 up up correct
SHEN.US Shenandoah Telecommunications Company 20260114 0 11.76 11.8707 11.53 11.58 280487 11.58 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260114 0 9.17 9.5 9.1501 9.42 99096 9.42 up up correct
SHLS.US Shoals Technologies Group Inc 20260114 0 9.63 9.67 9.07 9.14 2780700 9.14 down down correct
SHOO.US Steven Madden Ltd 20260114 0 45.83 46.35 44.93 45.49 731900 45.2136 down down correct
SIBN.US SI 20260114 0 17.76 17.88 17.1 17.44 501342 17.44 down down correct
SIEB.US Siebert Financial Corp 20260114 0 3.1 3.22 3.085 3.13 18440 3.13 up up correct
SIFY.US Sify Technologies Limited 20260114 0 12.94 13.99 12.34 13.91 131200 13.91 up up correct
SIGA.US SIGA Technologies Inc 20260114 0 6.61 6.765 6.5201 6.72 249991 6.72 up up correct
SIGI.US Selective Insurance Group Inc 20260114 0 81.82 82.7807 81.2 82.24 503698 81.837 up up correct
SIGIP.US Selective Insurance Group Inc 20260114 0 16.91 17 16.88 16.99 16200 16.7069 up up correct
SILC.US Silicom Ltd 20260114 0 15.604 15.87 14.77 14.9 42927 14.9 down down correct
SIMO.US Silicon Motion Technology Corporation 20260114 0 113.63 113.6373 107.27 111.74 653617 111.3146 down down correct
SINT.US Sintx Technologies Inc 20260114 0 3.74 3.774 3.66 3.69 16500 3.69 down down correct
SIRI.US Sirius XM Holdings Inc 20260114 0 20.81 21.19 20.77 21.11 3624600 20.8429 up up correct
SISI.US Shineco Inc 20260114 0 0.186 0.186 0.186 0.186 0 0.186
SITM.US SiTime Corporation 20260114 0 344.4 351.52 336.6 349.2 248600 349.2 up up correct
SJ.US Scienjoy Holding Corporation 20260114 0 0.7011 0.73 0.7011 0.73 4401 0.73 up up correct
SKIN.US The Beauty Health Company 20260114 0 1.52 1.565 1.5006 1.54 219045 1.54 up up correct
SKYT.US SkyWater Technology Inc 20260114 0 28.77 30.94 27.04 30.44 2377451 30.44 up up correct
SKYW.US SkyWest Inc 20260114 0 96.94 97.5 95.23 96.3 257123 96.3 down down correct
SLAB.US Silicon Laboratories Inc 20260114 0 145.09 149.18 144.455 149.05 359624 149.05 up down incorrect
SLDB.US Solid Biosciences Inc 20260114 0 5.16 5.96 5.16 5.81 1974045 5.81 up down incorrect
SLGL.US Sol 20260114 0 62.43 67.79 60.2 67.79 15900 67.79 up up correct
SLGN.US Silgan Holdings Inc 20260114 0 42.49 43.09 42.47 42.87 723600 42.87 up up correct
SLM.US SLM Corporation 20260114 0 26.74 27.12 26.3 27.04 2317900 26.861 up up correct
SLMBP.US SLM Corporation 20260114 0 73.18 73.55 72.72 73.55 3493 72.1542 up up correct
SLN.US Silence Therapeutics plc 20260114 0 5.99 6.1059 5.65 5.87 384699 5.87 down down correct
SLNG.US Stabilis Solutions Inc 20260114 0 4.42 4.67 4.4 4.58 6500 4.58 up up correct
SLNH.US Soluna Holdings Inc 20260114 0 1.78 1.87 1.635 1.7 5516457 1.7 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260114 0 10.72 11.49 10.5 10.86 8700 10.86 up up correct
SLNO.US Soleno Therapeutics Inc 20260114 0 41.51 42.52 40.39 42.46 2215086 42.46 up up correct
SLP.US Simulations Plus Inc 20260114 0 19.73 20 19.3 19.89 336800 19.89 up up correct
SLRC.US SLR Investment Corp 20260114 0 15.14 15.35 15.06 15.31 241286 14.8686 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260114 0 4.11 4.418 3.96 4.11 7905715 4.11
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260114 0 25.8959 25.8959 25.8959 25.8959 109 25.8959
SMBC.US Southern Missouri Bancorp Inc 20260114 0 60.12 60.87 59.65 60.76 35018 60.5254 up up correct
SMBK.US SmartFinancial Inc 20260114 0 38.05 38.97 37.78 38.61 58892 38.5357 up up correct
SMCI.US Super Micro Computer Inc 20260114 0 28.26 28.755 27.75 28.27 25019240 28.27 up down incorrect
SMID.US Smith 20260114 0 35.11 35.88 35.11 35.88 3206 35.88 up down incorrect
SMIT.US Schmitt Industries Inc 20260114 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMLR.US Semler Scientific Inc. Common Stock 20260114 0 19.92 22.525 19.92 21.37 786705 21.37 up up correct
SMMT.US Summit Therapeutics Inc 20260114 0 16.81 17.73 16.765 17.65 2849700 17.65 up down incorrect
SMPL.US The Simply Good Foods Company 20260114 0 21.19 21.395 20.81 20.99 1806400 20.99 down up incorrect
SMSI.US Smith Micro Software Inc 20260114 0 0.561 0.585 0.5522 0.561 29280 0.561
SMTC.US Semtech Corporation 20260114 0 74.03 74.835 70.85 74.18 2055964 74.18 up up correct
SMTI.US Sanara MedTech Inc 20260114 0 23.77 23.93 23.04 23.15 32400 23.15 down down correct
SNAX.US Stryve Foods Inc 20260114 0 0.003 0.003 0.003 0.003 6400 0.003
SNBR.US Sleep Number Corporation 20260114 0 9.99 10.84 9.82 10.49 980758 10.49 up up correct
SNCR.US Synchronoss Technologies Inc 20260114 0 8.67 8.72 8.67 8.69 172600 8.69 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260114 0 17.1 17.41 16.81 17.18 2927752 17.18 up up correct
SND.US Smart Sand Inc 20260114 0 3.92 4.14 3.825 3.85 329396 3.85 down down correct
SNDL.US Sundial Growers Inc 20260114 0 1.64 1.67 1.615 1.63 1703400 1.63 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260114 0 20.49 21.47 20.3 21.44 1289408 21.44 up up correct
SNES.US SenesTech Inc 20260114 0 2.12 2.1227 2.06 2.07 23506 2.07 down down correct
SNEX.US StoneX Group Inc 20260114 0 103.31 103.43 100.44 101.04 316201 101.04 down down correct
SNFCA.US Security National Financial Corporation 20260114 0 8.8395 8.95 8.8191 8.91 13017 8.91 up up correct
SNGX.US Soligenix Inc 20260114 0 1.38 1.42 1.34 1.38 317900 1.38
SNOA.US Sonoma Pharmaceuticals Inc 20260114 0 3.35 3.37 3.27 3.28 11800 3.28 down down correct
SNPS.US Synopsys Inc 20260114 0 505.22 507.37 498.58 505.34 1500140 505.34 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260114 0 38.35 38.73 37.97 38.53 9100 38.53 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20260114 0 11.59 11.9999 11.39 11.98 23994 11.98 up down incorrect
SNT.US Senstar Technologies Ltd. 20260114 0 4.3 4.52 4.3 4.38 36163 4.38 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260114 0 1.96 2.05 1.95 2 4900 2 up up correct
SNY.US Sanofi 20260114 0 47.85 48.17 47.75 47.89 2538300 47.89 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260114 0 27 27.085 25.92 26.67 40864200 26.67 down down correct
SOHO.US Sotherly Hotels Inc 20260114 0 2.14 2.15 2.14 2.15 87887 2.15 up down incorrect
SOHOB.US Sotherly Hotels Inc 20260114 0 17.22 17.25 17.195 17.195 11446 17.195 down up incorrect
SOHON.US Sotherly Hotels Inc 20260114 0 15.315 15.32 15.28 15.315 13600 15.315
SOHOO.US Sotherly Hotels Inc 20260114 0 17.825 17.825 17.79 17.79 1200 17.79 down up incorrect
SOHU.US Sohu.com Limited 20260114 0 16.36 16.6 16.11 16.32 49880 16.32 down up incorrect
SONM.US Sonim Technologies Inc 20260114 0 3.62 3.8 3.474 3.75 52100 3.75 up up correct
SONO.US Sonos Inc 20260114 0 16.99 17.14 16.025 16.2 1327684 16.2 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260114 0 2.42 2.745 2.38 2.69 656100 2.69 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260114 0 5.29 5.29 5.04 5.15 161225 5.15 down down correct
SOTK.US Sono 20260114 0 4.21 4.21 4.0743 4.08 20083 4.08 down down correct
SPCB.US SuperCom Ltd 20260114 0 8.15 8.445 7.89 7.99 129959 7.99 down down correct
SPFI.US South Plains Financial Inc 20260114 0 39.98 40.34 39.82 40.245 83400 40.0808 up up correct
SPOK.US Spok Holdings Inc 20260114 0 13.04 13.24 13 13.24 119286 13.24 up up correct
SPRB.US Spruce Biosciences Inc 20260114 0 79.69 84.5 74 78.37 45423 78.37 down up incorrect
SPRO.US Spero Therapeutics Inc 20260114 0 2.45 2.52 2.41 2.51 215618 2.51 up down incorrect
SPSC.US SPS Commerce Inc 20260114 0 91.21 93.53 90.2601 91.47 324996 91.47 up down incorrect
SPT.US Sprout Social Inc 20260114 0 10.34 10.59 10 10.2 1763067 10.2 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260114 0 1.41 1.43 1.39 1.42 232877 1.42 up up correct
SPWR.US SunPower Corporation 20260114 0 1.565 1.62 1.525 1.58 1720074 1.58 up up correct
SQFT.US Presidio Property Trust Inc 20260114 0 3.71 3.71 3.39 3.66 15570 3.66 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260114 0 14.29 14.336 14.02 14.27 5300 14.27 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260114 0 20 20.28 19.74 19.85 1623400 19.85 down down correct
SRAX.US SRAX Inc 20260114 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260114 0 63.54 64.235 63.225 64.23 111352 63.8548 up up correct
SRNE.US Sorrento Therapeutics Inc 20260114 0 0.0035 0.0047 0.0035 0.004 51845 0.004 up up correct
SRPT.US Sarepta Therapeutics Inc 20260114 0 21.56 23 20.94 22.8 3134793 22.8 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260114 0 55.72 55.72 55.72 55.72 0 55.72
SRRK.US Scholar Rock Holding Corporation 20260114 0 43.57 46.74 43.19 45.58 1451551 45.58 up up correct
SRTS.US Sensus Healthcare Inc 20260114 0 5.28 5.28 4.9 4.98 120243 4.98 down down correct
SRZN.US Surrozen Inc. Common Stock 20260114 0 20.36 20.76 19.75 20 41863 20 down down correct
SSB.US South State Corporation 20260114 0 96.43 98.18 96.4 97.82 674400 97.2692 up up correct
SSBI.US Summit State Bank 20260114 0 12.5 12.5 12.25 12.25 2597 12.25 down down correct
SSKN.US STRATA Skin Sciences Inc 20260114 0 1.29 1.29 1.26 1.28 42100 1.28 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260114 0 84.87 86.13 84.62 86.04 1694000 85.7314 up up correct
SSP.US The E.W. Scripps Company 20260114 0 3.63 3.66 3.57 3.64 394173 3.64 up up correct
SSRM.US SSR Mining Inc 20260114 0 24.64 24.89 23.5 23.82 4118531 23.82 down down correct
SSSS.US SuRo Capital Corp 20260114 0 9.43 9.66 9.34 9.6 91701 9.6 up up correct
SSTI.US ShotSpotter Inc 20260114 0 8.74 8.78 8.45 8.56 227313 8.56 down down correct
SSYS.US Stratasys Ltd 20260114 0 9.99 10.1799 9.97 10.13 580735 10.13 up up correct
STAA.US STAAR Surgical Company 20260114 0 21.44 21.86 21.095 21.82 1160082 21.82 up up correct
STAB.US Statera Biopharma Inc 20260114 0 0.0001 0.0001 0.0001 0.0001 513 0.0001
STBA.US S&T Bancorp Inc 20260114 0 39.5 40 39.41 39.99 129729 39.6621 up up correct
STEP.US StepStone Group Inc 20260114 0 72.47 73.81 71.11 73.5 707600 73.0619 up up correct
STGW.US MDC Partners Inc 20260114 0 5.46 5.66 5.39 5.59 1352984 5.59 up down incorrect
STIM.US Neuronetics Inc 20260114 0 1.79 1.851 1.74 1.77 494109 1.77 down up incorrect
STKL.US SunOpta Inc 20260114 0 4.47 4.53 4.31 4.44 1385055 4.44 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260114 0 2.32 2.38 2.29 2.335 37326 2.335 up down incorrect
STLD.US Steel Dynamics Inc 20260114 0 169.26 173.05 169.13 170.8 1511184 170.8 up up correct
STNE.US StoneCo Ltd 20260114 0 14.5 14.7 14.18 14.4 4832145 14.4 down down correct
STOK.US Stoke Therapeutics Inc 20260114 0 30.49 31.135 30.075 30.97 587600 30.97 up up correct
STRA.US Strategic Education Inc 20260114 0 83.4 84.1 82.93 83.82 131400 83.2101 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260114 0 100.18 100.19 100 100.05 1970100 97.2627 down down correct
STRL.US Sterling Construction Company Inc 20260114 0 320.41 326.09 310.58 319.27 321183 319.27 down down correct
STRO.US Sutro Biopharma Inc 20260114 0 10.7 12.74 10.66 12.66 244191 12.66 up up correct
STRR.US Star Equity Holdings Inc 20260114 0 10.68 10.74 10.54 10.66 8700 10.66 down down correct
STRRP.US Star Equity Holdings Inc 20260114 0 9.35 9.35 9.183 9.2 2800 8.9767 down down correct
STRS.US Stratus Properties Inc 20260114 0 26.75 26.755 26 26.57 4329 26.57 down down correct
STRT.US Strattec Security Corporation 20260114 0 82.03 82.03 80 81.27 32251 81.27 down down correct
STTK.US Shattuck Labs Inc 20260114 0 4.43 4.8 4.43 4.73 416200 4.73 up up correct
STX.US Seagate Technology Holdings plc 20260114 0 319.83 322.728 309.15 312.28 1947546 312.28 down down correct
SUNS.US SLR Senior Investment Corp 20260114 0 9.08 9.21 9.08 9.1 185900 9.1 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260114 0 51.23 52.205 50.61 51.8 701295 51.8 up up correct
SURG.US SurgePays Inc. Common Stock 20260114 0 1.91 2.02 1.858 2 57900 2 up up correct
SVA.US Sinovac Biotech Ltd 20260114 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260114 0 2.13 2.15 2.09 2.1 787651 2.0897 down down correct
SVRA.US Savara Inc 20260114 0 5.9 6.085 5.86 6 1576686 6 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260114 0 0.02 0.02 0.02 0.02 20 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260114 0 2.16 2.1999 2.03 2.07 73229 2.07 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20260114 0 10.65 10.9 10.65 10.87 474100 10.87 up up correct
SWIM.US Latham Group Inc 20260114 0 6.7 6.72 6.45 6.7 666641 6.7
SWKH.US SWK Holdings Corporation 20260114 0 17.5 17.5 17.39 17.39 1800 17.39 down down correct
SWKS.US Skyworks Solutions Inc 20260114 0 58.29 59.89 58.1015 59.86 2708143 59.149 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260114 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260114 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260114 0 0.114 0.114 0.094 0.0963 380390 14.445 down up incorrect
SY.US So 20260114 0 2.66 2.73 2.625 2.7 579879 2.7 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20260114 0 66.16 67.75 65.775 67.45 186864 67.45 up down incorrect
SYBX.US Synlogic Inc 20260114 0 1.19 1.19 1.12 1.13 7033 1.13 down down correct
SYNA.US Synaptics Incorporated 20260114 0 85 93.925 85 91.47 2390371 91.47 up up correct
SYPR.US Sypris Solutions Inc 20260114 0 2.5 3.05 2.41 3.01 596147 3.01 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260114 0 0.0002 0.0002 0.0002 0.0002 2023 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260114 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260114 0 10.16 10.16 10.15 10.16 25200 10.16
TACT.US TransAct Technologies Incorporated 20260114 0 4.04 4.28 4.04 4.23 33010 4.23 up up correct
TAIT.US Taitron Components Incorporated 20260114 0 1.45 1.475 1.42 1.47 15825 1.4339 up up correct
TAKMX.US TAKMX 20260114 0 8.32 8.32 8.32 8.32 0 8.32
TALK.US Talkspace Inc 20260114 0 3.94 3.97 3.77 3.79 2410718 3.79 down down correct
TALKW.US Talkspace Inc 20260114 0 0.0379 0.0379 0.0272 0.0348 13264 0.0348 down down correct
TANH.US Tantech Holdings Ltd 20260114 0 0.992 1.0001 0.975 0.98 9110 0.98 down down correct
TAOP.US Taoping Inc 20260114 0 1.35 1.35 1.22 1.29 38200 1.29 down up incorrect
TARA.US Protara Therapeutics Inc 20260114 0 4.94 5.02 4.8 4.94 1358558 4.94
TARS.US Tarsus Pharmaceuticals Inc 20260114 0 75.67 76.222 73.985 75.23 289500 75.23 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260114 0 11.48 11.625 11.18 11.6 275034 11.6 up down incorrect
TATT.US TAT Technologies Ltd 20260114 0 51.95 52.37 51 51.94 144200 51.94 down down correct
TAYD.US Taylor Devices Inc 20260114 0 72.74 74 71.3 73.38 59400 73.38 up up correct
TBBK.US The Bancorp Inc 20260114 0 69.42 69.885 68.48 69.76 379510 69.76 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260114 0 4.28 4.3 4.21 4.25 1030274 4.25 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260114 0 0.0555 0.0555 0.0555 0.0555 1171 0.0555
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260114 0 20.5 20.52 20.41 20.52 72800 20.3242 up up correct
TBLT.US ToughBuilt Industries Inc 20260114 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260114 0 20.24 20.69 20.03 20.61 306880 20.61 up up correct
TC.US TuanChe ADR 20260114 0 8.5 9.05 8.5 8.97 3900 8.97 up up correct
TCBI.US Texas Capital Bancshares Inc 20260114 0 95.5 96.66 94.88 96.64 443517 96.64 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260114 0 20.52 20.68 20.36 20.64 31900 20.3086 up up correct
TCBK.US TriCo Bancshares 20260114 0 48.06 48.77 47.87 48.74 72573 48.3763 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260114 0 16.596 16.596 16.596 16.596 1000 16.5457
TCBX.US Third Coast Bancshares Inc. Common Stock 20260114 0 37.9 38.63 37.0101 38.27 37941 38.27 up up correct
TCCO.US Technical Communications Corporation 20260114 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260114 0 29.77 30.2 29.51 30 259605 30 up up correct
TCOM.US Trip.com Group Limited 20260114 0 63.03 65 61.33 62.78 34048281 62.78 down down correct
TCPC.US BlackRock TCP Capital Corp 20260114 0 5.62 5.74 5.59 5.73 545794 5.73 up up correct
TCRX.US Tscan Therapeutics Inc 20260114 0 1.17 1.21 1.14 1.2 487624 1.2 up up correct
TCX.US Tucows Inc 20260114 0 24.359 24.9 24.145 24.9 14557 24.9 up up correct
TDAC.US Trident Acquisitions Corp 20260114 0 10.48 10.48 10.48 10.48 0 10.48
TDACU.US Trident Acquisitions Corp 20260114 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260114 0 19.81 19.91 19.67 19.6701 34109 19.6701 down down correct
TDUP.US ThredUp Inc 20260114 0 5.98 6.02 5.34 5.35 3493538 5.35 down down correct
TEAM.US Atlassian Corporation Plc 20260114 0 137.2 138.92 131.195 131.96 4012319 131.96 down down correct
TECH.US Bio 20260114 0 66.79 68.5 65.81 68.4 2736505 68.3081 up up correct
TECTP.US Tectonic Financial Inc 20260114 0 10.25 10.26 10.2 10.2 1000 9.9244 down down correct
TELA.US TELA Bio Inc 20260114 0 1.04 1.05 0.9787 1.01 108891 1.01 down down correct
TENB.US Tenable Holdings Inc 20260114 0 22.58 22.92 22.435 22.53 1222007 22.53 down down correct
TENX.US Tenax Therapeutics Inc 20260114 0 15.05 18.38 14.8 18.27 1290493 18.27 up up correct
TER.US Teradyne Inc 20260114 0 227.5 231.13 224.61 230.19 2423500 230.0938 up up correct
TERN.US Terns Pharmaceuticals Inc 20260114 0 34.45 38.37 34.02 37.18 3860103 37.18 up up correct
TFC.US PR 20260114 0 19.5 19.57 19.4299 19.52 121833 19.2224 up down incorrect
TFSL.US TFS Financial Corporation 20260114 0 13.72 13.955 13.6976 13.93 390123 13.6441 up up correct
TGLS.US Tecnoglass Inc 20260114 0 52.31 52.85 51.73 52.35 235400 52.35 up up correct
TGTX.US TG Therapeutics Inc 20260114 0 31.16 33.24 28.45 29.54 8728244 29.54 down down correct
TH.US Target Hospitality Corp 20260114 0 8.17 8.27 8.01 8.03 284193 8.03 down down correct
THFF.US First Financial Corporation 20260114 0 60.85 61.9563 60.5 61.91 54149 61.91 up up correct
THRM.US Gentherm Incorporated 20260114 0 38.72 39.02 36.89 37.22 195885 37.22 down up incorrect
THRY.US Thryv Holdings Inc 20260114 0 5.32 5.51 5.235 5.49 712733 5.49 up down incorrect
TIGO.US Millicom International Cellular S.A 20260114 0 51.18 52.9 50.825 52.6 1056100 52.6 up up correct
TIGR.US UP Fintech Holding Limited 20260114 0 9.42 9.44 8.95 9.01 4620268 9.01 down down correct
TIL.US Instil Bio Inc 20260114 0 7.09 7.3102 7 7.19 87025 7.19 up up correct
TILE.US Interface Inc 20260114 0 30.37 30.57 29.935 30.27 298398 30.27 down down correct
TIPT.US Tiptree Inc 20260114 0 17.56 17.815 17.5 17.72 215035 17.72 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20260114 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20260114 0 0.4953 0.5572 0.4072 0.5134 173312 0.5134 up up correct
TITN.US Titan Machinery Inc 20260114 0 16.82 16.9 16.3 16.35 136435 16.35 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260114 0 1.24 1.264 1.2 1.25 86300 1.25 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260114 0 4.09 4.09 3.84 3.87 123698 3.87 down down correct
TLF.US Tandy Leather Factory Inc 20260114 0 2.85 2.85 2.82 2.85 3283 1.6458
TLIS.US Talis Biomedical Corporation 20260114 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260114 0 9.36 10.035 9.3507 9.9 5575021 9.9 up up correct
TLS.US Telos Corporation 20260114 0 5.83 5.87 5.5 5.65 803698 5.65 down down correct
TLSA.US Tiziana Life Sciences PLC 20260114 0 1.34 1.47 1.32 1.47 354400 1.47 up up correct
TMC.US TMC the metals company Inc 20260114 0 7.36 8.14 7.18 7.82 12883390 7.82 up up correct
TMCI.US Treace Medical Concepts Inc 20260114 0 2.67 2.755 2.565 2.7 711836 2.7 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260114 0 1.43 1.62 1.41 1.55 342635 1.55 up up correct
TMDX.US TransMedics Group Inc 20260114 0 140.13 142.95 136 141.96 921800 141.96 up down incorrect
TMUS.US T 20260114 0 189.15 192.14 189 192.02 5292400 191.1011 up up correct
TNDM.US Tandem Diabetes Care Inc 20260114 0 20.75 20.97 20.205 20.87 1048098 20.87 up up correct
TNGX.US Bctg Acquisition Corp 20260114 0 10.42 12.52 10.4 12.39 5104057 12.39 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260114 0 15.5 17.07 15.4 16.9 750500 16.9 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260114 0 0.77 0.77 0.7305 0.7574 2392911 0.7574 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260114 0 3.51 3.6034 3.28 3.35 2884743 3.35 down up incorrect
TOIIW.US The Oncology Institute Inc 20260114 0 0.1399 0.1399 0.1363 0.1388 2161 0.1388 down down correct
TOPS.US Top Ships Inc 20260114 0 5.15 5.46 5.15 5.4 9600 5.4 up up correct
TOUR.US Tuniu Corporation 20260114 0 0.68 0.7152 0.67 0.67 136543 0.67 down down correct
TOWN.US TowneBank 20260114 0 34.02 34.52 33.88 34.38 397901 34.38 up up correct
TPST.US Tempest Therapeutics Inc 20260114 0 2.75 2.75 2.54 2.55 64411 2.55 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260114 0 10.39 10.63 9.99 10.58 298169 10.58 up up correct
TREE.US LendingTree Inc 20260114 0 62.1 64.86 62.1 64.38 404865 64.38 up up correct
TRIB.US Trinity Biotech plc 20260114 0 0.69 0.71 0.68 0.7 193000 0.7 up up correct
TRIL.US Trillium Therapeutics Inc 20260114 0 20.08 20.08 20 20.067 900 20.067 down down correct
TRIN.US Trinity Capital Inc 20260114 0 15.84 16.21 15.78 16.11 1540800 15.5853 up up correct
TRIP.US TripAdvisor Inc 20260114 0 14.75 14.75 13.42 13.78 4087956 13.78 down down correct
TRMB.US Trimble Inc 20260114 0 80.11 80.45 78.8881 79.76 1210841 79.76 down down correct
TRMD.US TORM plc 20260114 0 23.56 23.755 23.1 23.26 971100 22.6621 down down correct
TRMK.US Trustmark Corporation 20260114 0 39.81 40.38 39.73 40.19 462982 39.9642 up up correct
TRNS.US Transcat Inc 20260114 0 63.38 65.26 62.73 64.4 74309 64.4 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260114 0 1.71 1.71 1.57 1.63 889300 1.63 down down correct
TROO.US TROOPS Inc 20260114 0 4.43 4.69 3.58 3.79 1489800 3.79 down down correct
TROW.US T. Rowe Price Group Inc 20260114 0 103.12 106.15 103.09 106.08 2277467 106.08 up up correct
TRS.US TriMas Corporation 20260114 0 34.84 35.28 34 34.64 403200 34.6035 down down correct
TRST.US TrustCo Bank Corp NY 20260114 0 42.32 42.84 42.28 42.84 54809 42.4705 up up correct
TRTN.US PE 20260114 0 19.941 19.941 19.77 19.81 2851 19.4623 down down correct
TRUE.US TrueCar Inc 20260114 0 2.12 2.13 2.105 2.11 524444 2.11 down down correct
TRUP.US Trupanion Inc 20260114 0 35.03 35.5 32.775 34.04 585776 34.04 down down correct
TRVG.US trivago N.V 20260114 0 2.87 2.89 2.75 2.84 40314 2.84 down down correct
TRVI.US Trevi Therapeutics Inc 20260114 0 11.26 11.775 11.0801 11.44 1315197 11.44 up up correct
TRVN.US Trevena Inc 20260114 0 0.011 0.011 0.011 0.011 500 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260114 0 32.4 34.31 32.04 33.78 132390 33.78 up up correct
TSBK.US Timberland Bancorp Inc 20260114 0 35.63 36.3 35.5 36.3 12342 36.0323 up up correct
TSCO.US Tractor Supply Company 20260114 0 51.67 51.98 50.85 51.16 4816200 50.9322 down up incorrect
TSEM.US Tower Semiconductor Ltd 20260114 0 124.29 124.86 119.37 123.2 951640 123.2 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20260114 0 4.88 5.17 4.845 5.04 2324000 5.04 up down incorrect
TSLA.US Tesla Inc 20260114 0 442.81 443.91 434.22 439.2 57259500 439.2 down down correct
TTD.US The Trade Desk Inc 20260114 0 37.13 37.25 36.32 37.13 9994459 37.13
TTEC.US TTEC Holdings Inc 20260114 0 3.23 3.31 3.13 3.26 160979 3.26 up up correct
TTEK.US Tetra Tech Inc 20260114 0 36.29 36.77 35.95 36.43 2030400 36.3714 up up correct
TTGT.US TechTarget Inc 20260114 0 5.09 5.21 4.94 5.18 271100 5.18 up up correct
TTMI.US TTM Technologies Inc 20260114 0 94.645 101.19 94.0201 96.52 5102937 96.52 up up correct
TTOO.US T2 Biosystems Inc 20260114 0 0.006 0.006 0.006 0.006 0 0.006
TTSH.US Tile Shop Holdings Inc. Common Stock 20260114 0 4 4.17 3.73 3.77 311461 3.77 down down correct
TTWO.US Take 20260114 0 246.68 246.745 241.51 245.49 1454993 245.49 down down correct
TUSK.US Mammoth Energy Services Inc 20260114 0 2.2 2.37 2.16 2.3 232312 2.3 up down incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260114 0 11.12 11.12 11.12 11.12 0 11.12
TVACW.US Thayer Ventures Acquisition Corporation 20260114 0 0.855 1.05 0.855 1.03 2150 1.03 up up correct
TVTX.US Travere Therapeutics Inc 20260114 0 29.05 29.2176 27.36 28.93 4372300 28.93 down down correct
TW.US Tradeweb Markets Inc 20260114 0 103.8 105.57 103.26 105.41 1693900 105.2903 up down incorrect
TWIN.US Twin Disc Incorporated 20260114 0 17.16 17.99 17.16 17.99 28617 17.9502 up down incorrect
TWST.US Twist Bioscience Corporation 20260114 0 39.97 40.895 38.65 40.03 1185630 40.03 up up correct
TXG.US 10x Genomics Inc 20260114 0 20.44 20.96 20.034 20.92 1848300 20.92 up up correct
TXMD.US TherapeuticsMD Inc 20260114 0 2.13 2.14 2 2.14 197800 2.14 up up correct
TXN.US Texas Instruments Incorporated 20260114 0 187.5 193.61 187.44 193.45 7988800 192.1955 up up correct
TXRH.US Texas Roadhouse Inc 20260114 0 187.97 189.82 186.9 189.09 830742 189.09 up up correct
TYRA.US Tyra Biosciences Inc 20260114 0 28.77 29.53 28.22 29.2 300672 29.2 up up correct
TZOO.US Travelzoo 20260114 0 6.35 6.4399 6.13 6.23 216448 6.23 down down correct
UAL.US United Airlines Holdings Inc 20260114 0 113 114.9 109.72 110.75 5083900 110.75 down down correct
UBCP.US United Bancorp Inc 20260114 0 13.57 14.04 13.42 13.58 5907 13.2619 up up correct
UBFO.US United Security Bancshares 20260114 0 10.01 10.15 10 10.15 31834 10.15 up up correct
UBOH.US United Bancshares Inc 20260114 0 42.5 42.5 42.5 42.5 100 42.5
UBSI.US United Bankshares Inc 20260114 0 39.79 40.73 39.69 40.53 979100 40.1378 up up correct
UCL.US uCloudlink Group Inc 20260114 0 1.61 1.71 1.61 1.71 4169 1.71 up up correct
UCTT.US Ultra Clean Holdings Inc 20260114 0 37.36 41.18 37.01 41.1 1852815 41.1 up up correct
UDMY.US Udemy Inc. Common Stock 20260114 0 5.1 5.26 5.03 5.19 2209204 5.19 up up correct
UEIC.US Universal Electronics Inc 20260114 0 3.72 3.88 3.695 3.82 83960 3.82 up down incorrect
UFCS.US United Fire Group Inc 20260114 0 35.28 35.7 35.17 35.67 78598 35.4824 up up correct
UFPI.US UFP Industries Inc 20260114 0 103.06 105.71 102.36 104.5 506900 104.1344 up up correct
UFPT.US UFP Technologies Inc 20260114 0 253.48 260.74 249 260.51 173307 260.51 up up correct
UG.US United 20260114 0 6.2101 6.34 6.21 6.34 13707 6.1183 up up correct
UGRO.US urban 20260114 0 0.249 0.257 0.232 0.232 15972 5.8 down down correct
UHAL.US AMERCO 20260114 0 55.66 56.94 55.21 56.54 201600 56.54 up up correct
UK.US Ucommune International Ltd 20260114 0 0.7501 0.7501 0.71 0.71 10528 0.71 down down correct
ULBI.US Ultralife Corporation 20260114 0 6.24 6.365 6.031 6.24 55829 6.24
ULCC.US Frontier Group Holdings Inc 20260114 0 5.06 5.12 4.685 4.97 4404859 4.97 down down correct
ULH.US Universal Logistics Holdings Inc 20260114 0 17.06 17.51 16.89 17.46 30631 17.46 up up correct
ULTA.US Ulta Beauty Inc 20260114 0 660.09 666.68 657 663.85 540200 663.85 up up correct
UMBF.US UMB Financial Corporation 20260114 0 118.53 121.3 117.38 120.74 386900 120.2844 up up correct
UNB.US Union Bankshares Inc 20260114 0 24.49 24.75 24.4 24.6 5900 24.2455 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260114 0 6.01 6.66 5.955 6.61 909800 6.61 up up correct
UNIT.US Uniti Group Inc 20260114 0 7.59 7.76 7.41 7.75 2781789 7.75 up up correct
UNTY.US Unity Bancorp Inc 20260114 0 55.16 56.15 53.1501 54.01 64657 53.8443 down down correct
UONE.US Urban One Inc 20260114 0 1.04 1.16 1 1.04 9930 10.4
UONEK.US Urban One Inc 20260114 0 0.841 0.86 0.8 0.8303 976 8.303 down down correct
UPC.US Universe Pharmaceuticals INC 20260114 0 4.21 4.245 4.15 4.1889 6349 4.1889 down down correct
UPLD.US Upland Software Inc 20260114 0 1.53 1.55 1.49 1.49 190991 1.49 down down correct
UPST.US Upstart Holdings Inc 20260114 0 46.91 46.99 45.7 46.45 2738700 46.45 down down correct
UPWK.US Upwork Inc 20260114 0 20.35 20.57 19.85 20.1 2181637 20.1 down down correct
URBN.US Urban Outfitters Inc 20260114 0 71.46 74.44 69.8 70.09 2127800 70.09 down down correct
URGN.US UroGen Pharma Ltd 20260114 0 19.4 19.965 18.12 18.74 1491449 18.74 down down correct
UROY.US Uranium Royalty Corp 20260114 0 4.15 4.26 4.05 4.23 3171669 4.23 up up correct
USAU.US U.S. Gold Corp 20260114 0 19.73 20.31 19.3 20.26 323500 20.26 up up correct
USCB.US US Century Bank 20260114 0 18.84 19.22 18.84 19.12 16458 18.9989 up up correct
USEG.US U.S. Energy Corp 20260114 0 0.994 1.11 0.99 1.06 2993394 1.06 up up correct
USIO.US Usio Inc 20260114 0 1.38 1.381 1.37 1.37 14667 1.37 down down correct
USLM.US United States Lime & Minerals Inc 20260114 0 131.75 131.99 126.87 128.39 77000 128.3183 down down correct
USQIX.US USQ Core Real Estate Fund 20260114 0 21.13 21.13 21.13 21.13 0 16.2486
UTHR.US United Therapeutics Corporation 20260114 0 476.6 481.29 470.05 475.73 376615 475.73 down down correct
UTMD.US Utah Medical Products Inc 20260114 0 58.26 59.36 58.245 58.92 7537 58.92 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260114 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
UTSI.US UTStarcom Holdings Corp 20260114 0 2.4 2.5 2.375 2.5 4527 2.5 up up correct
UVSP.US Univest Financial Corporation 20260114 0 32.73 32.955 32.465 32.77 149999 32.5633 up up correct
UXIN.US Uxin Limited 20260114 0 3.8 3.8 3.605 3.68 256903 3.68 down down correct
VABK.US Virginia National Bankshares Corporation 20260114 0 39.44 39.92 39.43 39.92 2413 39.5659 up up correct
VALN.US Valneva SE 20260114 0 10.16 10.37 10.16 10.37 9329 10.37 up up correct
VALU.US Value Line Inc 20260114 0 37.785 37.92 37.2 37.2 1364 36.8838 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260114 0 0.01 0.01 0.01 0.01 126 0.01
VBNK.US VersaBank Common Shares 20260114 0 15.45 15.55 15.34 15.48 62231 15.48 up up correct
VC.US Visteon Corporation 20260114 0 99.63 100.03 97.64 98.22 364300 97.835 down up incorrect
VCEL.US Vericel Corporation 20260114 0 36.74 37.77 35.99 37.33 555686 37.33 up down incorrect
VCNX.US Vaccinex Inc 20260114 0 1.03 1.13 1 1.13 4400 1.13 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260114 0 28.62 28.62 28.62 28.62 0 28.2986
VCTR.US Victory Capital Holdings Inc 20260114 0 67.47 67.47 64.91 65.77 554000 65.3 down down correct
VCYT.US Veracyte Inc 20260114 0 42.68 43.045 41.61 42.45 660022 42.45 down down correct
VECO.US Veeco Instruments Inc 20260114 0 33.93 33.96 32.87 33.28 777198 33.28 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260114 0 1.52 1.65 1.32 1.55 598700 1.55 up up correct
VELO.US Velocity Acquisition Corp 20260114 0 19.53 19.57 17.03 18.05 2119600 18.05 down down correct
VEON.US VEON Ltd 20260114 0 53.21 54.87 53.21 54.08 111700 54.08 up up correct
VERA.US Vera Therapeutics Inc 20260114 0 49.42 49.7527 47.15 48.41 1269138 48.41 down down correct
VERB.US Verb Technology Company Inc 20260114 0 2.87 3.16 2.86 2.94 445948 2.94 up up correct
VERI.US Veritone Inc 20260114 0 4.63 4.645 4.4 4.58 1809936 4.58 down down correct
VERO.US Venus Concept Inc 20260114 0 1.41 1.44 1.391 1.44 17000 1.44 up up correct
VERU.US Veru Inc 20260114 0 2.42 2.4597 2.3 2.34 65234 2.34 down down correct
VERX.US Vertex Inc 20260114 0 19.63 20.095 19.5 19.5 1094500 19.5 down down correct
VFF.US Village Farms International Inc 20260114 0 3.47 3.57 3.455 3.53 918152 3.53 up down incorrect
VFLEX.US VFLEX 20260114 0 27.58 27.58 27.58 27.58 0 27.2594
VG.US Vonage Holdings Corp 20260114 0 7.91 8.28 7.72 7.92 13214000 7.92 up down incorrect
VIA.US Via Renewables Inc 20260114 0 26.88 27.458 23.67 24.05 638100 24.05 down up incorrect
VIASP.US Via Renewables Inc 20260114 0 25.49 25.49 25.48 25.48 800 25.48 down up incorrect
VIAV.US Viavi Solutions Inc 20260114 0 18.01 18.01 17.3008 17.8 3495478 17.8 down down correct
VICR.US Vicor Corporation 20260114 0 138.12 148.72 136 145.32 547357 145.32 up up correct
VINP.US Vinci Partners Investments Ltd 20260114 0 13.15 13.2999 12.85 13.13 67331 13.13 down down correct
VIOT.US Viomi Technology Co. Ltd 20260114 0 1.53 1.53 1.47 1.51 296815 1.51 down down correct
VIR.US Vir Biotechnology Inc 20260114 0 6.31 6.9 6.2883 6.82 2903703 6.82 up up correct
VIRC.US Virco Mfg. Corporation 20260114 0 6.32 6.4154 6.22 6.31 47064 6.31 down down correct
VIRT.US Virtu Financial Inc 20260114 0 34.45 35.375 34.04 35.18 1440773 34.9777 up up correct
VISL.US Vislink Technologies Inc 20260114 0 1.71 1.71 1.71 1.71 1300 1.71
VITL.US Vital Farms Inc 20260114 0 30.46 30.91 29.18 29.55 1226700 29.55 down down correct
VIVE.US Viveve Medical Inc 20260114 0 0.0002 0.0002 0.0002 0.0002 146 0.0002
VKTX.US Viking Therapeutics Inc 20260114 0 30.69 36 30.56 34.34 6886681 34.34 up up correct
VLGEA.US Village Super Market Inc 20260114 0 35.11 35.15 34.46 35.09 31228 35.09 down down correct
VLN.US WT 20260114 0 0.08 0.08 0.0785 0.08 2316 0.08
VLY.US Valley National Bancorp 20260114 0 11.64 11.85 11.6 11.73 5640400 11.6212 up up correct
VLYPO.US Valley National Bancorp 20260114 0 25.18 25.34 25.1201 25.26 1948 24.7859 up up correct
VLYPP.US Valley National Bancorp 20260114 0 25.29 25.34 25.29 25.34 506 24.8483 up up correct
VMAR.US Vision Marine Technologies Inc 20260114 0 5.47 6.161 5.092 5.48 265600 5.48 up up correct
VMD.US Viemed Healthcare Inc 20260114 0 7.24 7.31 7.23 7.28 76000 7.28 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260114 0 7.44 7.74 7.35 7.7 905421 7.7 up up correct
VNET.US 21Vianet Group Inc 20260114 0 11.2 12.31 11 11.94 10200400 11.94 up up correct
VNO.US PO 20260114 0 14.8 14.82 14.74 14.78 20347 14.78 down down correct
VNOM.US Viper Energy Partners LP 20260114 0 37.89 38.915 37.73 37.93 2064614 37.4883 up up correct
VOD.US Vodafone Group Plc 20260114 0 13.33 13.42 13.32 13.37 2999600 13.37 up up correct
VOR.US Vor Biopharma Inc 20260114 0 13.39 14.99 13 14.77 1109800 14.77 up up correct
VRA.US Vera Bradley Inc 20260114 0 3.11 3.1325 2.82 2.92 476169 2.92 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260114 0 1.06 1.12 1 1.06 209700 1.06
VRCA.US Verrica Pharmaceuticals Inc 20260114 0 8 8.07 7.85 7.95 79997 7.95 down down correct
VRDN.US Viridian Therapeutics Inc 20260114 0 31.99 34.29 31.69 33.78 1561350 33.78 up up correct
VREX.US Varex Imaging Corporation 20260114 0 13.4 13.92 13.35 13.68 372904 13.68 up up correct
VRM.US Vroom Inc 20260114 0 18.55 18.56 18.02 18.03 1600 18.03 down down correct
VRME.US VerifyMe Inc 20260114 0 1.08 1.1 1.015 1.07 472100 1.07 down down correct
VRNS.US Varonis Systems Inc 20260114 0 34.45 35.33 34.28 34.84 2178100 34.84 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260114 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260114 0 22.73 22.94 22.53 22.88 1065900 22.88 up up correct
VRSK.US Verisk Analytics Inc 20260114 0 220.96 224.64 220.31 224.16 1141800 223.5941 up up correct
VRSN.US VeriSign Inc 20260114 0 246.355 250.87 246.19 249.31 496632 248.386 up down incorrect
VRTS.US Virtus Investment Partners Inc 20260114 0 167.28 171.04 167.28 169.79 88555 167.3339 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260114 0 454.58 455.03 446.01 449.53 1295520 449.53 down up incorrect
VS.US Versus Systems Inc 20260114 0 1.26 1.31 1.25 1.27 13900 1.27 up down incorrect
VSAT.US Viasat Inc 20260114 0 41.53 43.15 40.71 42.84 2278200 42.84 up up correct
VSEC.US VSE Corporation 20260114 0 206.79 211.3 201.76 208.83 261200 208.73 up up correct
VSSYW.US Versus Systems Inc 20260114 0 0.019 0.019 0.005 0.016 33800 0.016 down up incorrect
VSTA.US Vasta Platform Limited 20260114 0 4.845 4.99 4.845 4.97 4957 4.97 up down incorrect
VSTM.US Verastem Inc 20260114 0 7.16 7.26 6.74 6.79 1971100 6.79 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20260114 0 0.67 0.74 0.67 0.7 1854000 0.7 up up correct
VTRS.US Viatris Inc 20260114 0 13.37 13.49 13.08 13.15 10330400 13.0386 down down correct
VTSI.US VirTra Inc 20260114 0 4.97 5.01 4.8 4.95 40617 4.95 down down correct
VTVT.US vTv Therapeutics Inc 20260114 0 37.5 41.95 37.5 40.01 68800 40.01 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260114 0 13.84 13.87 13.83 13.86 2377566 13.86 up up correct
VUZI.US Vuzix Corporation 20260114 0 3.39 3.52 3.2301 3.35 1374838 3.35 down down correct
VVOS.US Vivos Therapeutics Inc 20260114 0 2 2.15 1.96 2.09 115800 2.09 up up correct
VVPR.US VivoPower International PLC 20260114 0 2.72 3 2.66 2.98 292700 2.98 up up correct
VXRT.US Vaxart Inc 20260114 0 0.56 0.64 0.54 0.55 1524900 0.55 down down correct
VYGR.US Voyager Therapeutics Inc 20260114 0 4.01 4.24 4.01 4.13 1733500 4.13 up up correct
VYNE.US VYNE Therapeutics Inc 20260114 0 0.563 0.568 0.556 0.567 232300 0.567 up up correct
WABC.US Westamerica Bancorporation 20260114 0 48.36 48.98 48.04 48.52 134901 48.0787 up up correct
WAFD.US Washington Federal Inc 20260114 0 32.37 33.075 32.335 33.04 508369 32.7672 up up correct
WAFDP.US Washington Federal Inc 20260114 0 16.65 16.66 16.56 16.62 10700 16.62 down down correct
WAFU.US Wah Fu Education Group Limited 20260114 0 1.643 1.663 1.58 1.61 20600 1.61 down down correct
WAL.US PA 20260114 0 22.57 22.68 22.51 22.53 16325 22.2728 down down correct
WALD.US Waldencast Acquisition Corp 20260114 0 1.68 1.69 1.6 1.63 40900 1.63 down down correct
WALDW.US Waldencast Acquisition Corp 20260114 0 0.04 0.04 0.037 0.039 13600 0.039 down down correct
WASH.US Washington Trust Bancorp Inc 20260114 0 29.51 30.1 29.43 30.09 113152 30.09 up up correct
WATT.US Energous Corporation 20260114 0 5.07 5.5 5.07 5.16 245300 5.16 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260114 0 5.99 5.99 5.8 5.9 3400 5.9 down up incorrect
WB.US Weibo Corporation 20260114 0 11.03 11.22 10.9 11.1 2628400 11.1 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260114 0 33.77 33.82 32.91 33.17 874100 33.17 down down correct
WDAY.US Workday Inc 20260114 0 198.3 198.3 192.27 193.99 4115200 193.99 down down correct
WDC.US Western Digital Corporation 20260114 0 214 218.52 210.14 215 5611900 214.8971 up up correct
WDFC.US WD 20260114 0 196.46 204.96 196.46 204.22 275200 203.2079 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260114 0 1.73 1.73 1.73 1.73 0 1.73
WEN.US The Wendy's Company 20260114 0 8.3 8.7 8.3 8.48 9395200 8.325 up up correct
WERN.US Werner Enterprises Inc 20260114 0 33.11 33.55 32.74 33.09 1178400 33.09 down down correct
WEYS.US Weyco Group Inc 20260114 0 30.36 30.65 30.31 30.65 5225 30.4016 up up correct
WFC.US PD 20260114 0 17.92 17.97 17.84 17.94 59722 17.677 up up correct
WFCF.US Where Food Comes From Inc 20260114 0 11.05 11.05 11.05 11.05 0 11.05
WFCPX.US Wells Fargo & Co Non 20260114 0 17.17 17.17 17.17 17.17 0 17.0539
WFRD.US Weatherford International plc Ordinary Shares 20260114 0 88.05 88.705 86.15 86.7 989700 86.4638 down down correct
WHF.US WhiteHorse Finance Inc 20260114 0 6.81 7.01 6.81 6.98 62117 6.7364 up up correct
WHLM.US Wilhelmina International Inc 20260114 0 3.69 3.69 3.58 3.58 200 3.58 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20260114 0 1.74 1.75 1.69 1.74 38733 5.22
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260114 0 38.9 38.9 38.33 38.33 2100 38.33 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260114 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260114 0 5.72 5.89 5.71 5.89 4100 5.89 up up correct
WILC.US G. Willi 20260114 0 29.63 30.03 28.96 29.5 33100 29.5 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260114 0 2.79 2.84 2.75 2.8 28900 2.8 up up correct
WINA.US Winmark Corporation 20260114 0 422.24 433.32 416.45 433.04 62689 432.0797 up up correct
WING.US Wingstop Inc 20260114 0 272.13 276.12 265 274.61 511400 274.2614 up up correct
WINT.US Windtree Therapeutics Inc 20260114 0 0.02 0.02 0.02 0.02 733400 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260114 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260114 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260114 0 89.75 90.73 86.175 88.02 1575100 88.02 down down correct
WKEY.US WISeKey International Holding AG 20260114 0 8.93 9.125 8.4501 8.61 208070 8.61 down down correct
WKHS.US Workhorse Group Inc 20260114 0 5.3 5.34 5.19 5.31 74200 5.31 up up correct
WKSP.US Worksport Ltd. Common Stock 20260114 0 2.28 2.287 2.16 2.2 133100 2.2 down down correct
WLDN.US Willdan Group Inc 20260114 0 126.47 129.71 121.51 129.21 476100 129.21 up up correct
WLFC.US Willis Lease Finance Corporation 20260114 0 160.96 167.47 160.69 165.66 76078 165.3334 up up correct
WMG.US Warner Music Group Corp 20260114 0 31.5 31.575 30.88 31.27 1619158 31.0687 down down correct
WNEB.US Western New England Bancorp Inc 20260114 0 12.72 12.9 12.7 12.81 73594 12.7459 up up correct
WNW.US Wunong Net Technology Company Limited 20260114 0 1.48 1.565 1.48 1.54 10390 1.54 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260114 0 3.06 3.1 2.92 2.93 2428100 2.93 down down correct
WORX.US SCWorx Corp 20260114 0 0.192 0.192 0.184 0.186 385200 0.186 down down correct
WPRT.US Westport Fuel Systems Inc 20260114 0 2.25 2.25 2.12 2.18 119200 2.18 down down correct
WRAP.US Wrap Technologies Inc 20260114 0 3.03 3.08 2.895 3.03 300300 3.03
WRLD.US World Acceptance Corporation 20260114 0 142.84 145.57 139.98 142.56 116100 142.56 down down correct
WSBC.US WesBanco Inc 20260114 0 33.5 33.93 33.27 33.8 399422 33.4292 up up correct
WSBF.US Waterstone Financial Inc 20260114 0 17.05 17.4 17.05 17.39 29100 17.39 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260114 0 21.66 22.1 21.49 22.06 1081300 21.9862 up up correct
WSFS.US WSFS Financial Corporation 20260114 0 55.71 56.29 55.12 56.15 459543 56.0065 up up correct
WTBA.US West Bancorporation Inc 20260114 0 22.07 22.44 22.05 22.44 26705 22.2249 up up correct
WTER.US The Alkaline Water Company Inc 20260114 0 0.15 0.15 0.12 0.15 90402 0.15
WTFC.US Wintrust Financial Corporation 20260114 0 143 144.815 142 144.32 380428 143.817 up up correct
WTW.US Weight Watchers International Inc 20260114 0 328.2 331.01 326.41 328.19 498469 328.19 down down correct
WVE.US Wave Life Sciences Ltd 20260114 0 14.18 15.97 14.01 14.51 6073735 14.51 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260114 0 2.89 2.97 2.78 2.93 10900 2.93 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260114 0 3.092 3.092 3.092 3.092 400 3.092
WW.US WW International Inc 20260114 0 28.4 28.83 25.72 26.02 465800 26.02 down up incorrect
WWD.US Woodward Inc 20260114 0 328.92 331.36 324.89 331.25 284360 330.9799 up down incorrect
WYNN.US Wynn Resorts Limited 20260114 0 116.31 116.92 114 116.88 1294700 116.6256 up down incorrect
XAIR.US Beyond Air Inc 20260114 0 1.74 1.92 1.56 1.88 20228920 1.88 up up correct
XBIO.US Xenetic Biosciences Inc 20260114 0 2.24 2.24 2.2 2.21 18559 2.21 down down correct
XBIT.US XBiotech Inc 20260114 0 2.55 2.64 2.52 2.61 48751 2.61 up up correct
XCAPX.US ACAP Strategic Fund 20260114 0 29.93 29.93 29.93 29.93 0 29.93
XCUR.US Exicure Inc 20260114 0 6.1 6.2 5.95 6 50300 6 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260114 0 22.78 22.78 22.78 22.78 0 22.78
XEL.US Xcel Energy Inc 20260114 0 74.76 76.35 74.75 76.2 5961000 75.6409 up down incorrect
XELA.US Exela Technologies Inc 20260114 0 0.071 0.071 0.071 0.071 0 0.071
XELB.US Xcel Brands Inc 20260114 0 1.28 1.43 1.27 1.33 9694 1.33 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260114 0 40.11 42 39.98 41.58 1202800 41.58 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260114 0 7.63 7.71 7.5 7.58 1283700 7.58 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260114 0 3.87 3.92 3.77 3.77 313100 3.77 down down correct
XGN.US Exagen Inc 20260114 0 5.15 5.34 4.754 5.09 2455100 5.09 down down correct
XILSX.US Pioneer ILS Interval Fund 20260114 0 9.71 9.71 9.71 9.71 0 9.71
XLO.US Xilio Therapeutics Inc. Common Stock 20260114 0 0.656 0.666 0.641 0.646 224900 0.646 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260114 0 65.3 65.65 62 63.56 744400 63.56 down down correct
XNCR.US Xencor Inc 20260114 0 13.85 14.65 13.71 14.45 560216 14.45 up up correct
XNET.US Xunlei Limited 20260114 0 7.92 8.12 7.76 7.76 251400 7.76 down down correct
XOMA.US XOMA Corporation 20260114 0 27.25 29.44 26.76 29.36 1298500 29.36 up up correct
XOMAO.US XOMA Corporation 20260114 0 25.3 25.41 25.29 25.41 6100 25.41 up up correct
XOMAP.US XOMA Corporation 20260114 0 26.45 26.48 26.12 26.12 2900 26.12 down down correct
XONE.US The ExOne Company 20260114 0 49.57 49.58 49.57 49.58 64200 49.2759 up up correct
XOS.US Xos Inc 20260114 0 2.22 2.35 2.2073 2.22 13776 2.22
XOSWW.US Xos Equity Warrants 20260114 0 0.0042 0.0042 0.0036 0.004 18479 0.004 down down correct
XP.US XP Inc 20260114 0 17.18 17.39 16.995 17.34 6259200 17.34 up up correct
XPEL.US XPEL Inc 20260114 0 54.5 54.99 53.13 53.33 148100 53.33 down down correct
XPER.US Xperi Holding Corporation 20260114 0 6.04 6.218 6.04 6.1 330800 6.1 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260114 0 5.63 5.63 5.63 5.63 0 5.5603
XRAY.US DENTSPLY SIRONA Inc 20260114 0 12.29 12.64 12.15 12.35 3531800 12.35 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260114 0 0.5662 0.5999 0.5662 0.582 8950 0.582 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260114 0 2.47 2.54 2.45 2.5 1806800 2.5 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260114 0 9.45 9.45 9.45 9.45 0 9.3274
XSICX.US Voya Senior Income Fund Class 20260114 0 9.42 9.42 9.42 9.42 0 9.3051
XSIIX.US ING Senior Incm Fd 20260114 0 9.4 9.4 9.4 9.4 0 9.2749
XSIWX.US ING Senior Incm Fd 20260114 0 9.46 9.46 9.46 9.46 0 9.3335
XSLCX.US Invesco Senior Loan Fund Class 20260114 0 5.63 5.63 5.63 5.63 0 5.5623
XTLB.US XTL Biopharmaceuticals Ltd 20260114 0 0.92 0.95 0.75 0.94 1740900 0.94 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260114 0 0.83 0.858 0.81 0.858 5520 12.87 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20260114 0 0.0037 0.0044 0.0035 0.0035 288280 0.0035 down down correct
YI.US 111 Inc 20260114 0 5.12 6.86 5.03 5.76 267000 5.76 up up correct
YJ.US Yunji Inc 20260114 0 1.31 1.31 1.31 1.31 0 1.31
YORW.US The York Water Company 20260114 0 33.02 33.92 33 33.76 78914 33.5267 up up correct
YQ.US 17 Education & Technology Group Inc 20260114 0 3.31 3.51 3.28 3.51 5000 3.51 up up correct
YTRA.US Yatra Online Inc 20260114 0 1.75 1.81 1.73 1.78 78600 1.78 up up correct
Z.US Zillow Group Inc 20260114 0 69.06 69.315 66.9 67.55 2755500 67.55 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260114 0 260.73 264.79 260.1 262.51 535300 262.51 up up correct
ZCMD.US Zhongchao Inc 20260114 0 0.529 0.569 0.529 0.55 375 4.4 up up correct
ZD.US Ziff Davis Inc. 20260114 0 36.64 36.65 35.47 36.29 594100 36.29 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260114 0 0.9 0.9 0.88 0.885 21200 0.885 down down correct
ZEUS.US Olympic Steel Inc 20260114 0 48.17 49.68 47.94 49.19 90849 49.19 up up correct
ZG.US Zillow Group Inc 20260114 0 68.87 68.87 66.06 66.79 987200 66.79 down down correct
ZION.US Zions Bancorporation National Association 20260114 0 58.27 59.155 58 58.79 1777558 58.3695 up up correct
ZIONP.US Zions Bancorporation National Association 20260114 0 19.81 20.02 19.81 19.895 3690 19.6053 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260114 0 7.75 8.99 7.6 8.99 800 8.99 up up correct
ZJZZT.US NASDAQ TEST STOCK 20260114 0 25.065 25.065 25.03 25.03 83150 25.03 down down correct
ZKIN.US ZK International Group Co. Ltd 20260114 0 1.74 1.76 1.55 1.57 21600 1.57 down down correct
ZLAB.US Zai Lab Limited 20260114 0 19.51 19.83 19.39 19.61 1035500 19.61 up up correct
ZM.US Zoom Video Communications Inc 20260114 0 83.13 84.64 82.725 82.76 2213500 82.76 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260114 0 3.46 3.56 3.34 3.51 1099000 3.51 up up correct
ZS.US Zscaler Inc 20260114 0 216.93 221.79 209.41 214.27 2184000 214.27 down down correct
ZUMZ.US Zumiez Inc 20260114 0 25.18 25.2 24.63 25.07 240848 25.07 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260114 0 24.65 24.65 11.585 24.28 145774 24.28 down down correct
ZWZZT.US NASDAQ TEST STOCK 20260114 0 168998.3125 168998.3125 168998.3125 168998.3125 302 168998.3125
ZYXI.US Zynex Inc 20260114 0 0.0763 0.0906 0.068 0.08 32553 0.08 up up correct

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