CollectAI

close-nasdaq_stocks

2026/01/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260115 0 6.44 6.44 6.44 6.44 0 6.44
AACG.US ATA Creativity Global 20260115 0 1.03 1.0884 1.02 1.02 12111 1.02 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20260115 0 10.85 10.85 10.85 10.85 0 10.85
AAIDX.US AAIDX 20260115 0 20.08 20.08 20.08 20.08 0 19.7901
AAL.US American Airlines Group Inc 20260115 0 15.25 15.79 15.25 15.71 71323200 15.71 up up correct
AAME.US Atlantic American Corporation 20260115 0 2.96 3.17 2.8401 3.01 14285 3.01 up up correct
AAOI.US Applied Optoelectronics Inc 20260115 0 35.305 38.71 35.19 37 5691194 37 up up correct
AAON.US AAON Inc 20260115 0 88.98 91.31 87.11 90.04 894100 90.04 up down incorrect
AAPL.US Apple Inc 20260115 0 260.65 261.04 257.05 258.21 39388600 257.9686 down up incorrect
AATC.US Image Sensing Systems Inc 20260115 0 5.84 5.9 5.84 5.9 600 5.7495 up down incorrect
ABCB.US Ameris Bancorp 20260115 0 80.11 81.45 79.29 81.41 540000 81.41 up up correct
ABCL.US AbCellera Biologics Inc 20260115 0 4.335 4.335 4.08 4.18 5318578 4.18 down down correct
ABEO.US Abeona Therapeutics Inc 20260115 0 5.2 5.51 5.1 5.45 1620600 5.45 up up correct
ABNB.US Airbnb Inc 20260115 0 134.54 135.5 131.93 132.6 4662400 132.6 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260115 0 1.8 1.88 1.73 1.86 127500 1.86 up up correct
ABR.US PF 20260115 0 21.98 22.05 21.8521 22.04 12441 22.04 up up correct
ABSI.US Absci Corporation Common Stock 20260115 0 3.34 3.39 3.05 3.05 4478112 3.05 down down correct
ABUS.US Arbutus Biopharma Corporation 20260115 0 4.76 4.765 4.635 4.7 665926 4.7 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260115 0 2.12 2.12 2.04 2.05 41759 2.05 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260115 0 26.99 27.06 26.42 26.53 998179 26.53 down down correct
ACB.US Aurora Cannabis Inc 20260115 0 4.24 4.31 4.18 4.24 797200 4.24
ACET.US Adicet Bio Inc 20260115 0 8.3 8.4999 7.9 7.94 113076 7.94 down up incorrect
ACGL.US Arch Capital Group Ltd 20260115 0 91.42 92.17 90.36 90.94 2472400 90.94 down down correct
ACGLN.US Arch Capital Group Ltd 20260115 0 17.41 17.57 17.3 17.54 35800 17.2506 up up correct
ACGLO.US Arch Capital Group Ltd 20260115 0 20.79 21 20.79 20.94 17257 20.5917 up up correct
ACHC.US Acadia Healthcare Company Inc 20260115 0 11.68 11.985 11.43 11.91 2637039 11.91 up up correct
ACHV.US Achieve Life Sciences Inc 20260115 0 5.61 5.695 5.4071 5.59 297665 5.59 down down correct
ACIU.US AC Immune SA 20260115 0 3.63 3.8 3.53 3.63 387766 3.63
ACIW.US ACI Worldwide Inc 20260115 0 45.47 45.72 43.4 43.49 971229 43.49 down down correct
ACLS.US Axcelis Technologies Inc 20260115 0 99 100.62 95.9 96.5 526252 96.5 down down correct
ACMR.US ACM Research Inc 20260115 0 52.725 54.36 52.12 52.195 1652282 52.195 down down correct
ACNB.US ACNB Corporation 20260115 0 48.65 50 47.4005 49.64 30492 49.2741 up up correct
ACRS.US Aclaris Therapeutics Inc 20260115 0 2.75 2.77 2.64 2.67 501438 2.67 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260115 0 38.24 38.94 38.24 38.66 244800 38.4683 up up correct
ACTG.US Acacia Research Corporation 20260115 0 3.84 3.84 3.74 3.77 164704 3.77 down down correct
ACVA.US ACV Auctions Inc 20260115 0 8.85 9.065 8.71 8.98 1765341 8.98 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260115 0 2.77 2.77 2.66 2.69 57048 2.69 down down correct
ADAG.US Adagene Inc 20260115 0 1.8 1.92 1.76 1.92 72192 1.92 up up correct
ADBE.US Adobe Inc 20260115 0 304.97 305.82 301.4 304.09 4774251 304.09 down down correct
ADC.US PA 20260115 0 17.4 17.53 17.37 17.47 7619 17.2927 up up correct
ADI.US Analog Devices Inc 20260115 0 301.81 305.61 298.64 302.1 4087000 301.157 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260115 0 0.223 0.2371 0.22 0.227 11035 5.675 up up correct
ADMA.US ADMA Biologics Inc 20260115 0 18.33 18.33 17.46 17.5 3137860 17.5 down down correct
ADNWW.US Advent Technologies Holdings Inc 20260115 0 0.0007 0.0008 0.0007 0.0008 3455 0.0008 up up correct
ADP.US Automatic Data Processing Inc 20260115 0 261.14 263.58 259.13 260.2 2054000 258.0677 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260115 0 18.15 18.39 17.66 17.78 1036900 17.78 down down correct
ADSK.US Autodesk Inc 20260115 0 262.23 264.08 259.76 262.26 1773800 262.26 up up correct
ADTN.US ADTRAN Inc 20260115 0 8.9 9.36 8.81 9.09 1569884 9.09 up up correct
ADTX.US Aditxt Inc 20260115 0 0.72 0.76 0.715 0.742 20313 5.936 up up correct
ADUS.US Addus HomeCare Corporation 20260115 0 110.19 110.82 108.5 109.8 258000 109.8 down up incorrect
ADV.US Advantage Solutions Inc 20260115 0 0.8078 0.8357 0.78 0.8188 449859 0.8188 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260115 0 8.225 8.225 7.58 8.1 1413 8.1 down up incorrect
ADXS.US Advaxis Inc 20260115 0 0.25 0.4015 0.25 0.4 48395 0.4 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260115 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260115 0 1.33 1.39 1.27 1.39 19767 8.34 up up correct
AEHR.US Aehr Test Systems 20260115 0 27.43 28.2 26.4 26.53 942687 26.53 down down correct
AEI.US Alset EHome International Inc 20260115 0 2.97 3.17 2.79 3.07 27985 3.07 up up correct
AEIS.US Advanced Energy Industries Inc 20260115 0 247.26 259.46 245.98 257.29 1063900 257.2123 up up correct
AEMD.US Aethlon Medical Inc 20260115 0 2.65 2.9299 2.59 2.706 43541 2.706 up up correct
AEP.US American Electric Power Company Inc 20260115 0 118.41 119.7 117.65 119.4 3085800 118.4633 up up correct
AEYE.US AudioEye Inc 20260115 0 9.61 9.96 9.61 9.66 102608 9.66 up up correct
AFBI.US Affinity Bancshares Inc 20260115 0 20.12 20.3 20.12 20.3 1094 20.3 up up correct
AFCG.US AFC Gamma Inc 20260115 0 2.44 2.45 2.31 2.43 317424 2.43 down down correct
AFIB.US Acutus Medical Inc 20260115 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260115 0 73.67 74.12 71.5601 71.81 4515963 71.81 down down correct
AFYA.US Afya Limited 20260115 0 14.49 14.705 14.35 14.39 141510 14.39 down down correct
AGEN.US Agenus Inc 20260115 0 4.69 4.83 3.61 3.68 3180032 3.68 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20260115 0 28.87 28.87 27.75 27.8 805500 27.8 down down correct
AGMH.US AGM Group Holdings Inc 20260115 0 2 2.06 1.99 2 12211 2
AGNC.US AGNC Investment Corp 20260115 0 11.58 11.72 11.5 11.68 19753700 11.4407 up up correct
AGNCM.US AGNC Investment Corp 20260115 0 24.88 24.9 24.8131 24.8466 17756 24.8466 down down correct
AGNCN.US AGNC Investment Corp 20260115 0 25.54 25.58 25.4601 25.5 28327 25.5 down down correct
AGNCO.US AGNC Investment Corp 20260115 0 25.19 25.3 25.19 25.3 22700 25.3 up up correct
AGNCP.US AGNC Investment Corp. 20260115 0 24.92 24.9799 24.88 24.94 23983 24.94 up up correct
AGYS.US Agilysys Inc 20260115 0 112.82 115.53 112.02 114.62 194718 114.62 up up correct
AHCO.US AdaptHealth Corp 20260115 0 10.55 10.85 10.4 10.64 790895 10.64 up up correct
AIHS.US Senmiao Technology Limited 20260115 0 1.06 1.06 1.02 1.02 22688 1.02 down down correct
AIP.US Arteris Inc. Common Stock 20260115 0 17.29 18.25 17.29 17.37 695902 17.37 up up correct
AIRG.US Airgain Inc 20260115 0 4.1 4.23 3.995 4.12 39741 4.12 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260115 0 2.33 2.34 2.19 2.22 1102158 2.22 down down correct
AIRT.US Air T Inc 20260115 0 20.295 20.35 20.25 20.25 1261 20.25 down down correct
AIRTP.US Air T Inc 20260115 0 19.7 19.7 19.41 19.42 157206 18.9513 down down correct
AKAM.US Akamai Technologies Inc 20260115 0 90.62 91.72 89.75 91.53 3259600 91.53 up up correct
AKBA.US Akebia Therapeutics Inc 20260115 0 1.38 1.39 1.33 1.34 2478880 1.34 down down correct
AKTS.US Akoustis Technologies Inc 20260115 0 21.06 21.43 19.69 20.56 235100 20.56 down up incorrect
AKTX.US Akari Therapeutics Plc 20260115 0 0.269 0.28 0.26 0.267 400200 0.267 down up incorrect
ALCO.US Alico Inc 20260115 0 38 39.27 38 39.24 32416 39.24 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260115 0 4.28 4.45 4.2 4.41 835656 4.41 up up correct
ALEC.US Alector Inc 20260115 0 1.79 1.845 1.74 1.82 2105953 1.82 up up correct
ALF.US Alfi Inc 20260115 0 10.68 10.68 10.67 10.67 3700 10.67 down down correct
ALGM.US Allegro MicroSystems Inc 20260115 0 32.98 33.48 32.25 32.69 4187500 32.69 down down correct
ALGN.US Align Technology Inc 20260115 0 169.74 172.62 167.4 171.47 907700 171.47 up up correct
ALGS.US Aligos Therapeutics Inc 20260115 0 9.02 9.39 8.2 8.26 86961 8.26 down down correct
ALGT.US Allegiant Travel Company 20260115 0 86.82 90.13 86.03 88.87 469556 88.87 up up correct
ALHC.US Alignment Healthcare Inc 20260115 0 21.68 23.03 21.5 22.5 4315500 22.5 up up correct
ALKS.US Alkermes plc 20260115 0 30.51 31.96 30.46 31.22 2897300 31.22 up up correct
ALKT.US Alkami Technology Inc 20260115 0 21.5 21.755 20.56 20.69 1237500 20.69 down down correct
ALLO.US Allogene Therapeutics Inc 20260115 0 1.7 1.72 1.6 1.61 5638948 1.61 down down correct
ALLT.US Allot Ltd 20260115 0 10.85 11.04 10.27 10.32 483454 10.32 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260115 0 368.54 372.82 356.83 359.26 911200 359.26 down down correct
ALOT.US AstroNova Inc 20260115 0 9.51 9.6954 9.51 9.56 4395 9.56 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260115 0 0.0004 0.0004 0.0004 0.0004 674 0.0004
ALRM.US Alarm.com Holdings Inc 20260115 0 51.23 51.52 50.68 50.76 273125 50.76 down down correct
ALRS.US Alerus Financial Corporation 20260115 0 23.96 24.33 23.8304 24.15 193502 24.15 up up correct
ALT.US Altimmune Inc 20260115 0 4.15 4.4 4.05 4.24 4554000 4.24 up up correct
ALTO.US Alto Ingredients Inc 20260115 0 2.7 2.75 2.6 2.63 531600 2.63 down down correct
ALXO.US ALX Oncology Holdings Inc 20260115 0 1.33 1.4 1.205 1.21 241598 1.21 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260115 0 2.27 2.329 2.24 2.25 19800 2.25 down down correct
AMAL.US Amalgamated Financial Corp 20260115 0 33.78 35.04 33.78 34.79 129975 34.6428 up up correct
AMAT.US Applied Materials Inc 20260115 0 328.08 331 318.83 319.08 11262840 318.6826 down down correct
AMBA.US Ambarella Inc 20260115 0 66.44 66.84 64.32 64.6 1244970 64.6 down down correct
AMCX.US AMC Networks Inc 20260115 0 8.4 8.61 8.37 8.4 255365 8.4
AMD.US Advanced Micro Devices Inc 20260115 0 227.9 238.35 227.22 227.92 55270207 227.92 up down incorrect
AMGN.US Amgen Inc 20260115 0 328.97 332.5 325.19 330.03 2592019 327.7589 up up correct
AMKR.US Amkor Technology Inc 20260115 0 52.23 54.2 49.1 49.2 5760600 49.1059 down down correct
AMPG.US AmpliTech Group Inc 20260115 0 3.78 3.85 3.6 3.7 610300 3.7 down down correct
AMPGW.US AmpliTech Group Inc 20260115 0 0.05 0.094 0.05 0.094 26100 0.094 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260115 0 27.65 27.69 25.94 26 584060 26 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260115 0 10.85 11.05 10.18 10.22 1818500 10.22 down down correct
AMRK.US A 20260115 0 39.45 40.44 38.63 40.09 453545 39.9533 up up correct
AMRN.US Amarin Corporation plc 20260115 0 15 15.23 14.79 14.9 74800 14.9 down down correct
AMSC.US American Superconductor Corporation 20260115 0 31.64 32 30.96 31.08 653500 31.08 down down correct
AMSF.US AMERISAFE Inc 20260115 0 38.06 38.6 37.9 38.43 177277 37.9514 up up correct
AMST.US Amesite Inc 20260115 0 2.15 2.15 2.04 2.11 21800 2.11 down down correct
AMTB.US Amerant Bancorp Inc 20260115 0 20.45 21.16 20.45 21 190300 20.9157 up down incorrect
AMTX.US Aemetis Inc 20260115 0 1.57 1.62 1.51 1.52 880560 1.52 down up incorrect
AMWD.US American Woodmark Corporation 20260115 0 61.55 63.47 61.48 63.32 114408 63.32 up down incorrect
AMZN.US Amazon.com Inc 20260115 0 239.31 240.65 236.63 238.18 43003566 238.18 down down correct
ANAB.US AnaptysBio Inc 20260115 0 49.66 50.5 45.49 46.31 480724 46.31 down down correct
ANDE.US The Andersons Inc 20260115 0 57.74 58.81 57.57 58.47 199103 58.47 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260115 0 1.11 1.11 1.02 1.0401 45615 1.0401 down up incorrect
ANGI.US Angi Inc 20260115 0 12.6 12.7599 12.33 12.67 696692 12.67 up down incorrect
ANGO.US AngioDynamics Inc 20260115 0 10.25 11.05 10.25 11.01 1312046 11.01 up up correct
ANIK.US Anika Therapeutics Inc 20260115 0 9.53 9.58 9.39 9.53 139482 9.53
ANIP.US ANI Pharmaceuticals Inc 20260115 0 84.7 85.87 83.985 85.29 611713 85.29 up up correct
ANIX.US Anixa Biosciences Inc 20260115 0 3.33 3.36 3.21 3.22 247700 3.22 down down correct
ANNX.US Annexon Inc 20260115 0 6.69 6.755 6.15 6.16 2970185 6.16 down down correct
ANY.US Sphere 3D Corp 20260115 0 0.335 0.335 0.312 0.313 28540 3.13 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260115 0 22.43 22.81 22.395 22.49 298345 22.49 up up correct
AOUT.US American Outdoor Brands Inc 20260115 0 9.61 9.99 9.4398 9.93 84656 9.93 up up correct
APA.US APA Corporation 20260115 0 26.27 26.27 25.4 26.01 7672865 25.765 down down correct
APEI.US American Public Education Inc 20260115 0 38.99 40.955 38.9 40.5 251909 40.5 up up correct
API.US Agora Inc 20260115 0 4.46 4.545 4.37 4.47 450680 4.47 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20260115 0 20.47 20.585 20.04 20.53 2191529 20.53 up down incorrect
APLT.US Applied Therapeutics Inc 20260115 0 0.1011 0.1025 0.099 0.1019 71155773 0.1019 up down incorrect
APM.US Aptorum Group Limited 20260115 0 1.05 1.06 0.99 1.05 132418 1.05
APOG.US Apogee Enterprises Inc 20260115 0 36.17 37.26 35.0101 36.7 235165 36.4369 up up correct
APP.US AppLovin Corporation 20260115 0 626.405 629.8 600.2 606.99 4158700 606.99 down down correct
APPF.US AppFolio Inc 20260115 0 214.46 220.12 212.9701 219.67 386777 219.67 up up correct
APPN.US Appian Corporation 20260115 0 31.74 31.81 29.59 29.66 1471941 29.66 down down correct
APPS.US Digital Turbine Inc 20260115 0 5.27 5.39 5.21 5.27 2497382 5.27
APRE.US Aprea Therapeutics Inc 20260115 0 0.9 0.9685 0.894 0.894 26994 0.894 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260115 0 8.92 9.1 8.55 9.03 68966 9.03 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260115 0 1.69 1.73 1.67 1.68 7137 1.68 down down correct
APYX.US Apyx Medical Corporation 20260115 0 3.75 3.91 3.75 3.89 52958 3.89 up up correct
AQB.US AquaBounty Technologies Inc 20260115 0 1.03 1.034 0.94 0.981 23800 0.981 down down correct
AQMS.US Aqua Metals Inc 20260115 0 6.24 6.3185 5.9601 6.08 100487 6.08 down down correct
AQST.US Aquestive Therapeutics Inc 20260115 0 3.5 3.54 3.31 3.34 4299456 3.34 down down correct
ARAY.US Accuray Incorporated 20260115 0 0.84 0.8843 0.8284 0.8686 600815 0.8686 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260115 0 1.33 1.335 1.18 1.19 4367237 1.19 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260115 0 0.13 0.1328 0.1146 0.12 7985 0.12 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260115 0 4.72 4.7757 4.5 4.54 42025 4.54 down down correct
ARCB.US ArcBest Corporation 20260115 0 90 91.84 88.97 91.49 342411 91.389 up up correct
ARCC.US Ares Capital Corporation 20260115 0 20.88 21 20.82 20.99 4320900 20.4324 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260115 0 7.78 7.8199 7.4501 7.61 421922 7.61 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260115 0 0.0025 0.0025 0.0025 0.0025 0 0.0025
ARDX.US Ardelyx Inc 20260115 0 6.92 7.25 6.76 7.04 4614900 7.04 up up correct
AREC.US American Resources Corporation 20260115 0 3.7 3.7159 3.5 3.56 4050548 3.56 down down correct
ARGX.US argenx SE 20260115 0 809.42 813.98 798.145 813.24 330700 813.24 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260115 0 10.7 11.135 10.635 11.05 1717997 11.05 up up correct
ARKO.US Arko Corp 20260115 0 5.03 5.17 4.93 5.11 787600 5.084 up up correct
ARLP.US Alliance Resource Partners L.P 20260115 0 24.36 24.54 24.26 24.33 295057 23.7351 down up incorrect
AROW.US Arrow Financial Corporation 20260115 0 32.055 32.99 31.8533 32.78 51659 32.5021 up up correct
ARQQ.US Arqit Quantum Inc 20260115 0 26.61 28.15 26.12 26.97 283200 26.97 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260115 0 0.196 0.209 0.196 0.2068 15240 0.2068 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260115 0 26.65 26.889 25.99 26.36 1105100 26.36 down down correct
ARRY.US Array Technologies Inc 20260115 0 9.41 9.97 9.41 9.89 5053546 9.89 up up correct
ARTL.US Artelo Biosciences Inc 20260115 0 1.61 1.75 1.57 1.66 19693 4.98 up up correct
ARTNA.US Artesian Resources Corporation 20260115 0 33.24 33.63 33.15 33.51 28400 33.1934 up up correct
ARTW.US Art's 20260115 0 2.405 2.41 2.36 2.365 17177 2.365 down down correct
ARVN.US Arvinas Inc 20260115 0 12.18 12.44 11.8801 12.13 727981 12.13 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260115 0 66.13 68.24 65.8587 66.25 1537858 66.25 up up correct
ASLE.US AerSale Corporation 20260115 0 7.65 7.74 7.57 7.72 203121 7.72 up up correct
ASMB.US Assembly Biosciences Inc 20260115 0 32.31 32.31 29.78 29.91 82800 29.91 down down correct
ASML.US ASML Holding N.V 20260115 0 1353.635 1358 1330 1331.6 2858388 1329.8459 down down correct
ASO.US Academy Sports and Outdoors Inc 20260115 0 55.93 58.23 55.46 58.13 1594799 58.13 up up correct
ASPC.US Alpha Capital Acquisition Company 20260115 0 16.915 17.57 16.18 16.18 51600 16.18 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260115 0 17.75 18.5 17 17 3819 17 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260115 0 5.75 5.75 5.0501 5.59 42817 5.59 down down correct
ASPU.US Aspen Group Inc 20260115 0 0.136 0.136 0.136 0.136 1000 0.136
ASRT.US Assertio Holdings Inc 20260115 0 10.21 11.18 10.01 11.13 52377 11.13 up up correct
ASRV.US AmeriServ Financial Inc 20260115 0 3.16 3.3 3.16 3.22 22527 3.1907 up up correct
ASTC.US Astrotech Corporation 20260115 0 3.789 3.86 3.67 3.73 23453 3.73 down down correct
ASTE.US Astec Industries Inc 20260115 0 48.97 50.09 48.49 49.03 187978 48.9199 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260115 0 4.71 4.76 4.52 4.58 717957 4.58 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260115 0 0.125 0.1251 0.1075 0.12 32648 0.12 down down correct
ASTS.US AST SpaceMobile Inc 20260115 0 94.61 104.8 92.05 101.25 17604551 101.25 up up correct
ASUR.US Asure Software Inc 20260115 0 9.88 10.1751 9.855 10.12 79374 10.12 up up correct
ASYS.US Amtech Systems Inc 20260115 0 13.88 14.5 13.6 14.2 307400 14.2 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260115 0 3.73 3.78 3.65 3.71 4214322 3.71 down down correct
ATEC.US Alphatec Holdings Inc 20260115 0 16.15 17.5 16 17.46 7942897 17.46 up up correct
ATER.US Aterian Inc 20260115 0 0.78 0.82 0.761 0.773 69100 0.773 down down correct
ATEX.US Anterix Inc 20260115 0 24.05 24.61 23.61 24.52 221953 24.52 up up correct
ATHA.US Athira Pharma Inc 20260115 0 6.59 6.625 6.26 6.335 59939 6.335 down down correct
ATHE.US Alterity Therapeutics Limited 20260115 0 3.39 3.39 3.31 3.31 5221 3.31 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20260115 0 60.13 61.81 59.51 60.595 55001 60.595 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260115 0 24.55 24.64 24.55 24.63 17200 24.63 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260115 0 24.425 24.72 24.35 24.41 2700 23.9424 down up incorrect
ATLO.US Ames National Corporation 20260115 0 23.26 23.89 23.26 23.65 27697 23.4455 up up correct
ATMH.US All Things Mobile Analytic Inc 20260115 0 0.0515 0.0515 0.0515 0.0515 0 0.0515
ATNI.US ATN International Inc 20260115 0 21.77 22.45 21.69 22.13 57174 22.13 up up correct
ATOM.US Atomera Incorporated 20260115 0 2.37 2.45 2.36 2.41 513239 2.41 up up correct
ATOS.US Atossa Therapeutics Inc 20260115 0 0.61 0.61 0.5708 0.5801 107021 8.7015 down down correct
ATRA.US Atara Biotherapeutics Inc 20260115 0 4.52 5.19 4.4 4.62 1098300 4.62 up up correct
ATRC.US AtriCure Inc 20260115 0 37.31 41.79 37.31 41.46 1026884 41.46 up up correct
ATRO.US Astronics Corporation 20260115 0 71 73.46 70 72.41 1151900 72.41 up up correct
ATXI.US Avenue Therapeutics Inc 20260115 0 0.7 0.7 0.626 0.6815 1486 0.6815 down up incorrect
ATXS.US Astria Therapeutics Inc 20260115 0 12.55 12.855 12.4493 12.81 1076980 12.81 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20260115 0 37.41 38.45 37.41 38.36 900585 38.0078 up up correct
AUBN.US Auburn National Bancorporation Inc 20260115 0 25 25.5 24.231 24.31 4320 24.04 down up incorrect
AUDC.US AudioCodes Ltd 20260115 0 8.71 8.8 8.62 8.65 86453 8.4127 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20260115 0 1.93 2.45 1.65 1.71 295101406 1.71 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260115 0 15.25 15.275 14.74 14.87 1229400 14.87 down up incorrect
AUR.US Aurora Innovation Inc 20260115 0 4.65 4.68 4.543 4.57 11299200 4.57 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260115 0 5.23 5.24 5.08 5.11 115630 5.11 down up incorrect
AUROW.US Aurora Innovation Inc 20260115 0 0.36 0.3614 0.3401 0.36 56038 0.36
AUTL.US Autolus Therapeutics plc 20260115 0 1.43 1.455 1.4 1.44 2447427 1.44 up up correct
AUUD.US Auddia Inc 20260115 0 1 1.04 0.941 1.01 6375600 1.01 up up correct
AUUDW.US Auddia Inc 20260115 0 0.0117 0.0229 0.0117 0.0229 3215 0.0229 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260115 0 9.44 9.845 9.31 9.76 2370731 9.76 up up correct
AVAV.US AeroVironment Inc 20260115 0 377.62 383.55 365.825 378.57 1458308 378.57 up up correct
AVDL.US Avadel Pharmaceuticals plc 20260115 0 21.52 21.56 21.48 21.48 3744214 21.48 down down correct
AVGO.US Broadcom Inc 20260115 0 349.12 349.68 341.67 343.02 22218789 343.02 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260115 0 3.52 3.635 3.44 3.44 442228 3.44 down up incorrect
AVNW.US Aviat Networks Inc 20260115 0 21.78 22.565 21.69 22.08 104184 22.08 up down incorrect
AVO.US Mission Produce Inc 20260115 0 11.7 12.29 10.372 12.29 4196544 12.29 up down incorrect
AVPT.US Avepoint Inc 20260115 0 13.01 13.15 12.88 13.05 1045500 13.05 up down incorrect
AVT.US Avnet Inc 20260115 0 50.52 51.65 50.35 51.16 1031900 50.8792 up up correct
AVTX.US Avalo Therapeutics Inc 20260115 0 16.21 16.365 15.63 15.64 226636 15.64 down down correct
AVXL.US Anavex Life Sciences Corp 20260115 0 4.88 4.96 4.669 4.85 1138600 4.85 down down correct
AWRE.US Aware Inc 20260115 0 1.9 1.9815 1.8511 1.91 9161 1.91 up up correct
AXGN.US AxoGen Inc 20260115 0 30.79 32.06 30.79 31.22 639700 31.22 up up correct
AXON.US Axon Enterprise Inc 20260115 0 636.01 642.18 627.77 637.19 455600 637.19 up up correct
AXSM.US Axsome Therapeutics Inc 20260115 0 177.01 177.01 173.32 174.14 666400 174.14 down down correct
AXTI.US AXT Inc 20260115 0 22.98 26.66 22.95 25.72 7919360 25.72 up up correct
AYTU.US Aytu Biopharma Inc 20260115 0 2.79 2.87 2.65 2.76 100699 2.76 down down correct
AZN.US AstraZeneca PLC 20260115 0 95.3 95.36 93.41 93.99 4573200 186.023 down down correct
BAC.US PQ 20260115 0 17.9 17.91 17.82 17.88 217370 17.6141 down down correct
BAND.US Bandwidth Inc 20260115 0 13.61 13.745 13.43 13.53 196823 13.53 down down correct
BANF.US BancFirst Corporation 20260115 0 111.84 114.5032 108.125 114.295 76345 114.295 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260115 0 26.44 26.5 26.4 26.4 1900 26.4 down down correct
BANR.US Banner Corporation 20260115 0 64.2 66.01 64.2 65.96 119631 65.4373 up up correct
BANX.US StoneCastle Financial Corp 20260115 0 20.99 21.68 20.58 21.23 278600 20.8375 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260115 0 2.6947 2.93 2.6947 2.84 12580 2.84 up up correct
BATRA.US The Liberty Braves Group 20260115 0 43.25 43.58 42.955 43.19 66300 43.19 down up incorrect
BATRK.US The Liberty Braves Group 20260115 0 40.31 40.62 39.89 40.13 491400 40.13 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20260115 0 6.82 7.39 6.82 7.2 1935800 7.2 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20260115 0 6.73 7.01 6.3 6.47 164975 6.47 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20260115 0 5.56 6.31 5.45 6.03 134515 6.03 up up correct
BBIG.US Vinco Ventures Inc 20260115 0 0.0008 0.0032 0.0008 0.0032 2034 0.0032 up up correct
BBIO.US BridgeBio Pharma Inc 20260115 0 75.01 77.85 74.3 76.26 6164700 76.26 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260115 0 1.642 1.697 1.58 1.67 55200 1.67 up up correct
BBSI.US Barrett Business Services Inc 20260115 0 39.31 40.015 39.1 39.42 211240 39.3029 up up correct
BCAB.US BioAtla Inc 20260115 0 0.3448 0.357 0.3156 0.3196 2146846 0.3196 down down correct
BCBP.US BCB Bancorp Inc 20260115 0 7.98 8.13 7.98 8.07 50155 7.9931 up up correct
BCDA.US BioCardia Inc 20260115 0 1.42 1.43 1.36 1.4 51115 1.4 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260115 0 0.5853 0.59 0.57 0.5895 11650 0.5895 up up correct
BCML.US BayCom Corp 20260115 0 29.58 30.17 28.71 29.18 12235 28.877 down down correct
BCOR.US Blucora Inc 20260115 0 28.49 28.49 28.072 28.072 200 28.072 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260115 0 11.1037 11.109 11.1 11.109 2574 11.109 up up correct
BCPC.US Balchem Corporation 20260115 0 160.62 166.15 160.62 166.01 200418 166.01 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260115 0 6.785 7.27 6.635 7.17 7488826 7.17 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20260115 0 4.74 4.8 4.46 4.49 1194062 4.49 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20260115 0 0.0269 0.0328 0.0269 0.0328 2317 0.0328 up down incorrect
BCYC.US Bicycle Therapeutics plc 20260115 0 6.64 6.64 6.37 6.47 249798 6.47 down up incorrect
BDSX.US Biodesix Inc 20260115 0 9.08 9.4 8.21 8.33 699312 8.33 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260115 0 2.79 2.79 2.64 2.67 671089 2.67 down down correct
BEAM.US Beam Therapeutics Inc 20260115 0 35.34 35.51 31.9 32.05 2083231 32.05 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260115 0 2.29 2.36 2.165 2.2 992407 2.2 down down correct
BEEM.US Beam Global 20260115 0 1.77 1.8 1.58 1.65 3373000 1.65 down up incorrect
BELFA.US Bel Fuse Inc 20260115 0 180.15 187.73 176.515 178.98 93609 178.98 down up incorrect
BELFB.US Bel Fuse Inc 20260115 0 195.67 201.75 191.745 196.61 189886 196.61 up up correct
BFC.US Bank First Corporation 20260115 0 126.69 130 125.7 129.78 42859 129.78 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260115 0 0.801 0.8618 0.791 0.835 92096 0.835 up down incorrect
BFST.US Business First Bancshares Inc 20260115 0 26.6 27.37 26.6 27.32 84024 27.1787 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260115 0 1.186 1.19 1.12 1.16 541 58 down down correct
BHF.US Brighthouse Financial Inc 20260115 0 63.8 64.18 63.8 64.09 928575 64.09 up up correct
BHFAL.US Brighthouse Financial Inc 20260115 0 17.8 17.97 17.75 17.8208 84498 17.4417 up up correct
BHFAM.US Brighthouse Financial Inc 20260115 0 11.7 12.03 11.7 11.88 56900 11.5898 up up correct
BHFAN.US Brighthouse Financial Inc 20260115 0 13.2 13.525 13.13 13.315 284900 12.9794 up up correct
BHFAO.US Brighthouse Financial Inc 20260115 0 16.53 16.865 16.49 16.59 67100 16.1779 up up correct
BHFAP.US Brighthouse Financial Inc 20260115 0 16.12 16.6 16.11 16.2 85000 15.7935 up up correct
BIDU.US Baidu Inc 20260115 0 150.27 151.13 147.9 149.4 3104800 149.4 down down correct
BIIB.US Biogen Inc 20260115 0 169.03 169.79 166.79 168.57 1562600 168.57 down down correct
BILI.US Bilibili Inc 20260115 0 32.91 33.61 32.21 33.12 4453403 33.12 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260115 0 1.23 1.355 1.228 1.33 592744 1.33 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260115 0 4.12 4.27 4.06 4.18 39791 4.18 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20260115 0 2.97 2.98 2.81 2.84 34091800 2.84 down down correct
BIVI.US BioVie Inc 20260115 0 1.21 1.2258 1.14 1.18 112468 1.18 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260115 0 0.668 0.678 0.65 0.651 12100 2.604 down down correct
BJRI.US BJ's Restaurants Inc 20260115 0 45.34 45.835 45.01 45.5 424123 45.5 up up correct
BKNG.US Booking Holdings Inc 20260115 0 5191.1499 5227.5098 5143.1499 5193.0601 189700 5181.2405 up up correct
BKR.US Baker Hughes Company 20260115 0 50 52.16 49.9 52 11621500 51.8046 up up correct
BKSC.US Bank of South Carolina Corporation 20260115 0 15.75 15.75 15.75 15.75 0 15.75
BKYI.US BIO 20260115 0 0.6 0.6186 0.5825 0.6186 47806 0.6186 up up correct
BL.US BlackLine Inc 20260115 0 53.43 54.1 52.27 52.43 1620647 52.43 down down correct
BLBD.US Blue Bird Corporation 20260115 0 48.92 50.39 48.735 49.34 498471 49.34 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260115 0 10.34 10.5 9.74 10.06 74600 10.06 down down correct
BLDP.US Ballard Power Systems Inc 20260115 0 2.78 2.7885 2.69 2.7 3530665 2.7 down down correct
BLFS.US BioLife Solutions Inc 20260115 0 24.33 24.7099 23.77 24.47 192665 24.47 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260115 0 12.605 12.97 12.605 12.92 204277 12.92 up up correct
BLIN.US Bridgeline Digital Inc 20260115 0 0.84 0.8505 0.8204 0.8232 21697 0.8232 down down correct
BLKB.US Blackbaud Inc 20260115 0 59.39 59.865 56.795 56.93 409926 56.93 down down correct
BLMN.US Bloomin' Brands Inc 20260115 0 7.66 8.135 7.45 8.07 1907427 8.07 up up correct
BLNK.US Blink Charging Co 20260115 0 0.9268 0.94 0.87 0.87 3027811 0.87 down down correct
BLRX.US BioLineRx Ltd 20260115 0 2.91 2.91 2.83 2.88 7800 2.88 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260115 0 4.95 5.03 4.835 4.89 445351 4.89 down down correct
BMBL.US Bumble Inc 20260115 0 3.58 3.66 3.4945 3.65 1969815 3.65 up up correct
BMEA.US Biomea Fusion Inc 20260115 0 1.66 1.66 1.38 1.395 2494574 1.395 down down correct
BMRA.US Biomerica Inc 20260115 0 2.65 2.7945 2.5806 2.68 21636 2.68 up up correct
BMRC.US Bank of Marin Bancorp 20260115 0 26.35 27.2 25.79 26.91 216030 26.6661 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260115 0 56.23 56.35 54.81 55.07 1731189 55.07 down up incorrect
BNGO.US Bionano Genomics Inc 20260115 0 1.58 1.58 1.5 1.52 348300 1.52 down down correct
BNR.US Burning Rock Biotech Limited 20260115 0 29 34.79 29 33.32 101204 33.32 up up correct
BNTC.US Benitec Biopharma Inc 20260115 0 12.13 12.13 11.63 11.71 133042 11.71 down down correct
BNTX.US BioNTech SE 20260115 0 108.63 108.82 105.16 106.07 675900 106.07 down down correct
BOKF.US BOK Financial Corporation 20260115 0 125.37 128.75 124.98 127.69 296037 127.087 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260115 0 6.5 7.05 6.24 6.98 59319 6.98 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260115 0 1.74 1.74 1.68 1.74 12234 1.74
BOOM.US DMC Global Inc 20260115 0 8.43 8.63 8.1 8.61 232165 8.61 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260115 0 5.05 5.08 4.88 4.88 41400 4.88 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260115 0 18.5 18.55 18.4 18.4 1434 18.3113 down down correct
BOXL.US Boxlight Corporation 20260115 0 1.37 1.44 1.24 1.31 774789 1.31 down down correct
BPOP.US Popular Inc 20260115 0 126.49 130.68 126.44 128.84 288900 128.84 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260115 0 25.53 25.53 25.53 25.53 1662 25.2729
BPRN.US The Bank of Princeton 20260115 0 35.5 36.85 35.495 36.66 14197 36.3209 up up correct
BPTH.US Bio 20260115 0 0.05 0.07 0.05 0.06 13300 0.06 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260115 0 15.6 15.65 15.52 15.57 12900 15.1965 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20260115 0 13.55 13.655 13.5 13.52 10200 13.1782 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20260115 0 14.87 14.965 14.86 14.91 20400 14.5247 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20260115 0 14.95 15.08 14.95 15 16100 14.6347 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260115 0 2.45 2.5121 2.33 2.35 42518 2.35 down up incorrect
BRID.US Bridgford Foods Corporation 20260115 0 8.37 8.41 8.21 8.21 700 8.21 down down correct
BRKR.US Bruker Corporation 20260115 0 49.2 49.59 47.84 49.46 3385312 49.46 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260115 0 1.75 1.77 1.72 1.75 36575 1.75
BRTX.US BioRestorative Therapies Inc. Common Stock 20260115 0 1.1601 1.185 1.09 1.11 55197 1.11 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260115 0 27.24 27.65 25.44 25.48 4112600 25.48 down down correct
BSBK.US Bogota Financial Corp 20260115 0 8.6264 8.64 8.5296 8.5296 807 8.5296 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260115 0 16.99 17.15 16.8 16.97 4883 16.7605 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260115 0 0.002 0.002 0.001 0.001 13566100 0.001 down down correct
BSRR.US Sierra Bancorp 20260115 0 34.15 35.33 33.435 35.05 52548 34.8094 up down incorrect
BSVN.US Bank7 Corp 20260115 0 43.39 43.885 42.15 43.72 27304 43.72 up down incorrect
BSY.US Bentley Systems Incorporated 20260115 0 39.585 39.585 38.73 39.07 2297500 39.002 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20260115 0 2.01 2.01 1.91 1.91 448936 1.91 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20260115 0 1.55 1.602 1.51 1.51 75314 1.51 down down correct
BTBDW.US BT Brands Inc. Warrant 20260115 0 0.1122 0.1122 0.1122 0.1122 501 0.1122
BTBT.US Bit Digital Inc 20260115 0 2.42 2.42 2.31 2.31 26111300 2.31 down down correct
BTCS.US BTCS Inc. Common Stock 20260115 0 3.01 3.05 2.85 2.87 734925 2.87 down down correct
BTCY.US Biotricity Inc. Common Stock 20260115 0 0.2887 0.3 0.2887 0.3 1118 0.3 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260115 0 6.92 7.05 6.91 6.93 1142500 6.7637 up up correct
BUSE.US First Busey Corporation 20260115 0 24.24 24.87 24.2 24.86 624188 24.6086 up up correct
BVS.US Bioventus Inc 20260115 0 7.75 8.035 7.75 7.99 188237 7.99 up up correct
BWAY.US BrainsWay Ltd 20260115 0 23.42 23.57 22.73 23.1 250400 11.55 down down correct
BWB.US Bridgewater Bancshares Inc 20260115 0 18.085 18.48 18.085 18.48 118590 18.48 up up correct
BWEN.US Broadwind Inc 20260115 0 3.6 3.68 3.32 3.45 350815 3.45 down down correct
BWFG.US Bankwell Financial Group Inc 20260115 0 46.98 48.185 46.98 48.07 20891 47.8773 up up correct
BWMN.US Bowman Consulting Group Ltd 20260115 0 36.5 37.06 35.71 36.15 115611 36.15 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260115 0 16.6 16.6 16.31 16.44 73200 16.1491 down down correct
BYFC.US Broadway Financial Corporation 20260115 0 8.55 8.55 8.4 8.4 4846 8.4 down down correct
BYND.US Beyond Meat Inc 20260115 0 0.9798 1.11 0.9796 1.04 86188844 1.04 up up correct
BYRN.US Byrna Technologies Inc 20260115 0 16.77 17.53 16.4501 17.5 278000 17.5 up up correct
BYSI.US BeyondSpring Inc 20260115 0 1.61 1.77 1.58 1.77 55443 1.77 up up correct
BZ.US Kanzhun Ltd ADR 20260115 0 19.6 19.84 19.13 19.2 2321864 19.2 down down correct
BZUN.US Baozun Inc 20260115 0 2.97 2.97 2.87 2.93 281322 2.93 down down correct
CAAS.US China Automotive Systems Inc 20260115 0 4.66 4.8 4.64 4.67 19849 4.67 up up correct
CABA.US Cabaletta Bio Inc 20260115 0 2.12 2.135 2.07 2.08 1278058 2.08 down down correct
CAC.US Camden National Corporation 20260115 0 44.35 45.77 42.21 45.68 72944 45.68 up up correct
CACC.US Credit Acceptance Corporation 20260115 0 476.22 479.42 466.365 473.49 110464 473.49 down down correct
CADCX.US CADCX 20260115 0 24.65 24.65 24.65 24.65 0 24.3535
CADE.US PA 20260115 0 21.75 21.75 21.57 21.68 5267 21.3314 down down correct
CADEX.US CADEX 20260115 0 24.76 24.76 24.76 24.76 0 24.4287
CADFX.US CION Ares Diversified Credit Fund W 20260115 0 25.03 25.03 25.03 25.03 0 24.7013
CADL.US Candel Therapeutics Inc. Common Stock 20260115 0 6.23 6.238 5.88 5.94 744787 5.94 down down correct
CADSX.US CADSX 20260115 0 24.88 24.88 24.88 24.88 0 24.5654
CADUX.US CADUX 20260115 0 25 25 25 25 0 24.6521
CADWX.US CADWX 20260115 0 24.84 24.84 24.84 24.84 0 24.5133
CAKE.US The Cheesecake Factory Incorporated 20260115 0 60 61.75 59.87 60.75 1511100 60.4632 up up correct
CALA.US Calithera Biosciences Inc 20260115 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CALM.US Cal 20260115 0 72.9 77.16 72.85 77.12 2095131 76.4559 up up correct
CAMP.US CalAmp Corp 20260115 0 5.86 6 5.6 5.78 54500 5.78 down down correct
CAMT.US Camtek Ltd 20260115 0 143.44 149.79 141.29 144.38 1048525 144.38 up up correct
CAN.US Canaan Inc 20260115 0 0.91 0.91 0.786 0.82 43734500 0.82 down down correct
CAPR.US Capricor Therapeutics Inc 20260115 0 24.68 24.685 23.53 24.04 1598748 24.04 down down correct
CAR.US Avis Budget Group Inc 20260115 0 122.5 125.29 122.5 124.57 311500 124.57 up up correct
CARE.US Carter Bankshares Inc 20260115 0 20.21 20.66 19.5336 20.38 174574 20.38 up up correct
CARG.US CarGurus Inc 20260115 0 34.9 35.13 34.27 34.74 898206 34.74 down down correct
CARV.US Carver Bancorp Inc 20260115 0 1.68 2.019 1.68 1.86 3983 1.86 up down incorrect
CASH.US Meta Financial Group Inc 20260115 0 74.89 76.63 74.47 76.56 209100 76.517 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20260115 0 1 1.1 0.9502 1.04 279095 1.04 up down incorrect
CASS.US Cass Information Systems Inc 20260115 0 42.39 43.19 42.28 42.68 67019 42.3762 up up correct
CASY.US Casey's General Stores Inc 20260115 0 619.85 641.12 614.2 637.37 560874 636.7757 up up correct
CATY.US Cathay General Bancorp 20260115 0 49.95 51.32 49.86 50.81 437300 50.4428 up up correct
CBAN.US Colony Bankcorp Inc 20260115 0 18.46 18.92 18.46 18.68 87059 18.572 up up correct
CBAT.US CBAK Energy Technology Inc 20260115 0 0.8575 0.885 0.8575 0.8673 47708 0.8673 up up correct
CBFV.US CB Financial Services Inc 20260115 0 34.47 34.81 34.47 34.68 2870 34.419 up up correct
CBIO.US Catalyst Biosciences Inc 20260115 0 12.52 12.9 12.035 12.5 80251 12.5 down down correct
CBNK.US Capital Bancorp Inc 20260115 0 29.57 30 29.31 29.8 30541 29.691 up up correct
CBOE.US Cboe Global Markets Inc 20260115 0 268.96 271.69 267.75 270.83 732000 270.1629 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260115 0 33.87 36.89 33.15 36.7 3155056 36.45 up up correct
CBSH.US Commerce Bancshares Inc 20260115 0 54.14 55.06 54.14 54.56 1151900 54.2687 up up correct
CCAP.US Crescent Capital BDC Inc 20260115 0 14.76 14.93 14.68 14.85 241470 14.85 up down incorrect
CCB.US Coastal Financial Corporation 20260115 0 113.65 114.99 113 113.69 115417 113.69 up down incorrect
CCBG.US Capital City Bank Group Inc 20260115 0 43.44 44.94 43.44 44.7 59847 44.4178 up down incorrect
CCCC.US C4 Therapeutics Inc 20260115 0 2.34 2.34 2.19 2.22 738500 2.22 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260115 0 22.29 22.61 22.27 22.53 105400 22.1391 up up correct
CCEL.US Cryo 20260115 0 3.42 3.44 3.41 3.42 5900 3.42
CCEP.US Coca 20260115 0 89.06 89.68 88.55 89.24 1365111 89.24 up up correct
CCLFX.US CCLFX 20260115 0 10.47 10.47 10.47 10.47 0 10.47
CCNE.US CNB Financial Corporation 20260115 0 26.57 27 26.425 27 235483 26.8265 up down incorrect
CCNEP.US CNB Financial Corporation 20260115 0 25 25 25 25 200 24.5603
CCOI.US Cogent Communications Holdings Inc 20260115 0 23.48 23.8 22.84 23.21 679500 23.1896 down down correct
CCRN.US Cross Country Healthcare Inc 20260115 0 8.88 9.35 8.88 9.11 1063432 9.11 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260115 0 22.49 23.025 21.82 22.67 164598 22.67 up up correct
CD.US Chindata Group Holdings Limited 20260115 0 5.58 5.81 5.32 5.4 108800 5.4 down down correct
CDLX.US Cardlytics Inc 20260115 0 1.28 1.31 1.235 1.24 462251 1.24 down down correct
CDNA.US CareDx Inc 20260115 0 20.23 21.195 20.21 20.57 724963 20.57 up up correct
CDNS.US Cadence Design Systems Inc 20260115 0 317.44 328.64 316.001 320.6 2395084 320.6 up up correct
CDW.US CDW Corporation 20260115 0 133.06 134.02 130.44 132.29 2564400 131.6261 down down correct
CDXS.US Codexis Inc 20260115 0 1.77 1.79 1.73 1.78 384740 1.78 up up correct
CDZI.US Cadiz Inc 20260115 0 6.8 6.885 6.62 6.66 774316 6.66 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260115 0 19.6 19.6 19.5 19.565 8900 19.565 down down correct
CEDAX.US CEDAX 20260115 0 21.25 21.25 21.25 21.25 0 21.25
CEDIX.US Destra International & Event 20260115 0 21.28 21.28 21.28 21.28 0 21.28
CEDTX.US CEDTX 20260115 0 21.11 21.11 21.11 21.11 0 21.11
CELC.US Celcuity Inc 20260115 0 115.025 116.44 104.86 105.28 766890 105.28 down down correct
CELH.US Celsius Holdings Inc 20260115 0 53.64 54.24 52.86 53.53 3813000 53.53 down down correct
CELU.US Celularity Inc 20260115 0 1.3 1.338 1.25 1.29 49081 1.29 down down correct
CELUW.US Celularity Inc 20260115 0 0.013 0.0165 0.013 0.0165 8000 0.0165 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260115 0 0.0538 0.0585 0.0354 0.0534 1183760 0.0534 down up incorrect
CENT.US Central Garden & Pet Company 20260115 0 33 33.38 32.83 33.24 58206 33.24 up down incorrect
CENTA.US Central Garden & Pet Company 20260115 0 29.9 30.25 29.64 30.14 148467 30.14 up down incorrect
CENX.US Century Aluminum Company 20260115 0 47.7 49.67 47.301 48.49 2334128 48.49 up down incorrect
CERS.US Cerus Corporation 20260115 0 2.74 2.76 2.6526 2.74 1750020 2.74
CERT.US Certara Inc 20260115 0 9.35 9.61 9.15 9.52 2029251 9.52 up up correct
CETX.US Cemtrex Inc 20260115 0 2.47 2.54 2.33 2.45 1350200 2.45 down down correct
CEVA.US CEVA Inc 20260115 0 23.23 23.425 22.265 22.3 383666 22.3 down down correct
CFBK.US CF Bankshares Inc 20260115 0 27.05 28.15 26.85 28.13 65400 28.13 up up correct
CFFI.US C&F Financial Corporation 20260115 0 71.14 71.14 71.14 71.14 3022 70.6604
CFFN.US Capitol Federal Financial Inc 20260115 0 6.69 6.825 6.67 6.76 1031095 6.6846 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260115 0 30.55 30.6 30.52 30.53 8822200 30.53 down down correct
CG.US The Carlyle Group Inc 20260115 0 65.96 67.3 65.84 66.12 2636728 65.695 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260115 0 17.57 17.691 17.52 17.62 20300 17.3305 up up correct
CGBD.US TCG BDC Inc 20260115 0 12.81 12.98 12.755 12.93 511907 12.93 up up correct
CGC.US Canopy Growth Corporation 20260115 0 1.22 1.25 1.21 1.22 15050000 1.22
CGCCX.US Griffin Inst Access Credit Fund CL C 20260115 0 22.77 22.77 22.77 22.77 0 22.77
CGEM.US Cullinan Oncology Inc 20260115 0 10.84 11.0599 10.49 10.66 554170 10.66 down down correct
CGEN.US Compugen Ltd 20260115 0 2.02 2.31 2.01 2.11 2420751 2.11 up up correct
CGNT.US Cognyte Software Ltd 20260115 0 9.3 9.5 9.16 9.28 273114 9.28 down down correct
CGNX.US Cognex Corporation 20260115 0 40.64 40.97 39.95 40.59 1160100 40.5299 down down correct
CGO.US Calamos Global Total Return Fund 20260115 0 12.04 12.1 12.01 12.05 40200 11.8899 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260115 0 1.42 1.4345 1.37 1.38 675152 1.38 down down correct
CHCI.US Comstock Holding Companies Inc 20260115 0 11.36 11.7 11.275 11.33 7650 11.33 down down correct
CHCO.US City Holding Company 20260115 0 121.75 123.76 121.745 123.51 67580 123.51 up up correct
CHDN.US Churchill Downs Incorporated 20260115 0 108.08 112.325 106.76 107.49 811204 107.49 down down correct
CHEF.US The Chefs' Warehouse Inc 20260115 0 60.25 66.085 60.25 64.55 1011047 64.55 up up correct
CHEK.US Check 20260115 0 1.69 1.75 1.68 1.75 15946 1.75 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260115 0 11.15 11.15 11.04 11.04 171400 10.856 down down correct
CHKP.US Check Point Software Technologies Ltd 20260115 0 188.55 193.96 186.32 188.54 1314698 188.54 down down correct
CHMG.US Chemung Financial Corporation 20260115 0 55.78 58.21 55.78 56.73 5348 56.73 up up correct
CHNR.US China Natural Resources Inc 20260115 0 3.8301 5.7 3.8301 4.53 181929 4.53 up up correct
CHRS.US Coherus BioSciences Inc 20260115 0 1.6 1.67 1.56 1.66 1334813 1.66 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260115 0 173.51 175.45 171.59 175.33 1638900 174.7323 up up correct
CHSCL.US CHS Inc 20260115 0 25.7 25.7 25.6 25.6 13400 25.6 down down correct
CHSCM.US CHS Inc 20260115 0 24.87 24.91 24.78 24.91 24700 24.91 up up correct
CHSCN.US CHS Inc 20260115 0 25.31 25.31 25.13 25.15 13800 25.15 down down correct
CHSCO.US CHS Inc 20260115 0 26.29 26.29 26.13 26.18 14700 26.18 down down correct
CHSCP.US CHS Inc 20260115 0 27.9 28.24 27.9 27.92 24700 27.92 up up correct
CHTR.US Charter Communications Inc 20260115 0 201.45 202 194.06 194.61 2116000 194.61 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260115 0 7.83 7.86 7.82 7.83 103500 7.7305
CHY.US Calamos Convertible and High Income Fund 20260115 0 11.68 11.74 11.67 11.68 231700 11.4817
CIFR.US Cipher Mining Inc 20260115 0 18.24 18.74 17.055 17.52 32049000 17.52 down up incorrect
CIGI.US Colliers International Group Inc 20260115 0 144.23 148.05 143.93 147.49 102587 147.49 up down incorrect
CINF.US Cincinnati Financial Corporation 20260115 0 164.09 165.49 162.86 163.37 435200 163.37 down down correct
CIVB.US Civista Bancshares Inc 20260115 0 22.58 23.36 22.58 23.23 109246 23.0619 up down incorrect
CIZN.US Citizens Holding Company 20260115 0 8.1 8.1 8.1 8.1 700 8.1
CLAR.US Clarus Corporation 20260115 0 3.74 3.86 3.7 3.83 105012 3.83 up up correct
CLBK.US Columbia Financial Inc 20260115 0 15.53 15.97 15.395 15.84 115672 15.84 up up correct
CLBT.US Cellebrite DI 20260115 0 17.57 17.865 17.32 17.41 1305700 17.41 down down correct
CLDX.US Celldex Therapeutics Inc 20260115 0 26.24 26.46 25.28 25.69 730500 25.69 down down correct
CLFD.US Clearfield Inc 20260115 0 32.77 33.45 32.21 32.34 196075 32.34 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260115 0 1.695 1.695 1.57 1.57 4192 1.57 down down correct
CLIR.US ClearSign Technologies Corporation 20260115 0 0.752 0.805 0.752 0.79 249119 0.79 up up correct
CLLS.US Cellectis S.A 20260115 0 4.3 4.32 4.02 4.085 71240 4.085 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260115 0 19.93 21.27 19.89 20.56 2255042 20.56 up up correct
CLNE.US Clean Energy Fuels Corp 20260115 0 2.24 2.25 2.195 2.2 791746 2.2 down down correct
CLNN.US Clene Inc 20260115 0 5.15 5.24 4.99 5.11 140977 5.11 down up incorrect
CLOV.US Clover Health Investments Corp 20260115 0 2.8 2.8 2.61 2.62 6996719 2.62 down up incorrect
CLPS.US CLPS Incorporation 20260115 0 0.89 0.8956 0.85 0.8686 70674 0.8686 down up incorrect
CLPT.US ClearPoint Neuro Inc 20260115 0 15.18 15.22 14.38 14.65 797332 14.65 down up incorrect
CLRB.US Cellectar Biosciences Inc 20260115 0 3.74 3.74 3.5001 3.65 74934 3.65 down down correct
CLRO.US ClearOne Inc 20260115 0 6.7201 7.1161 6.72 6.97 16146 6.97 up up correct
CLSK.US CleanSpark Inc 20260115 0 13.24 13.531 12.73 12.73 36931300 12.73 down up incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260115 0 15.5 15.5 15.5 15.5 3844 15.5
CLVR.US Clever Leaves Holdings Inc 20260115 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260115 0 1.19 1.2 1.19 1.19 2285 1.19
CMBM.US Cambium Networks Corporation 20260115 0 1.53 1.595 1.52 1.57 301836 1.57 up up correct
CMCO.US Columbus McKinnon Corporation 20260115 0 20.81 21.4 20.6898 21.35 349497 21.2795 up up correct
CMCSA.US Comcast Corporation 20260115 0 28.405 28.55 28.19 28.35 31081580 28.35 down down correct
CMCT.US CIM Commercial Trust Corporation 20260115 0 3.25 3.25 3.15 3.19 51400 3.19 down down correct
CME.US CME Group Inc 20260115 0 274.39 276.45 271.91 272.59 1673700 266.2257 down down correct
CMLS.US Cumulus Media Inc 20260115 0 0.09 0.1 0.083 0.083 71642 0.083 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260115 0 1.85 1.85 1.67 1.7 52900 1.7 down down correct
CMPR.US Cimpress plc 20260115 0 79.61 81.64 76.61 80.18 100486 80.18 up up correct
CMPS.US COMPASS Pathways plc 20260115 0 7.7 7.75 7.16 7.31 1456933 7.31 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260115 0 6.11 6.25 5.62 5.8 2922906 5.8 down down correct
CMTL.US Comtech Telecommunications Corp 20260115 0 5.84 6.08 5.71 5.79 458476 5.79 down down correct
CNDT.US Conduent Incorporated 20260115 0 2.04 2.09 2.015 2.07 749852 2.07 up up correct
CNET.US ZW Data Action Technologies Inc 20260115 0 1.28 1.34 1.26 1.29 6100 1.29 up up correct
CNEY.US CN Energy Group. Inc 20260115 0 0.57 0.6 0.525 0.5322 76067 0.5322 down down correct
CNOB.US ConnectOne Bancorp Inc 20260115 0 26.31 27.49 26.31 27.26 373200 27.0816 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260115 0 24.5 24.5 24.41 24.41 4800 24.0873 down down correct
CNRLX.US CNRLX 20260115 0 16.48 16.48 16.48 16.48 0 16.48
CNROX.US CNROX 20260115 0 5.3 5.3 5.3 5.3 0 5.3
CNSP.US CNS Pharmaceuticals Inc 20260115 0 6.43 8.92 6.43 7.37 1035800 7.37 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260115 0 22.31 22.82 21.94 22.4 2533700 22.4 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260115 0 2.19 2.3 2.19 2.22 46989 2.22 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260115 0 1.62 1.64 1.47 1.52 846472 1.52 down down correct
CNTY.US Century Casinos Inc 20260115 0 1.68 1.7191 1.64 1.67 77170 1.67 down down correct
CNXC.US Concentrix Corporation 20260115 0 41.34 43.163 40.925 42.18 1265000 41.7868 up up correct
CNXN.US PC Connection Inc 20260115 0 58.05 59.39 58.05 59.02 77960 58.835 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260115 0 52.05 52.83 51.91 52.71 633800 52.71 up up correct
COCP.US Cocrystal Pharma Inc 20260115 0 1.1711 1.1711 1.11 1.11 45246 1.11 down down correct
CODA.US Coda Octopus Group Inc 20260115 0 11.69 12.1 11.002 11.47 246175 11.47 down down correct
CODX.US Co 20260115 0 3.13 3.74 2.92 2.92 80201 2.92 down down correct
COF.US PN 20260115 0 16.79 16.8891 16.79 16.875 26512 16.6093 up up correct
COFS.US ChoiceOne Financial Services Inc 20260115 0 28.13 28.82 28.13 28.65 45354 28.3503 up up correct
COGT.US Cogent Biosciences Inc 20260115 0 37.75 39.295 36.88 39.25 2959239 39.25 up up correct
COHR.US Coherent Inc 20260115 0 192.33 210.9 190.95 195.96 7028800 195.96 up down incorrect
COHU.US Cohu Inc 20260115 0 29.35 30.5625 29.03 29.14 951875 29.14 down up incorrect
COIN.US Coinbase Global Inc 20260115 0 250.59 251.2 237.4301 239.28 12098910 239.28 down up incorrect
COKE.US Coca 20260115 0 152.47 153.27 148.18 150.85 645717 150.5984 down down correct
COLB.US Columbia Banking System Inc 20260115 0 28.55 29.36 28.51 29.25 1914100 28.8961 up up correct
COLL.US Collegium Pharmaceutical Inc 20260115 0 46.35 47.13 45.81 46.9 720993 46.9 up up correct
COLM.US Columbia Sportswear Company 20260115 0 55.11 55.44 54.7 55.09 445300 54.8066 down up incorrect
COMS.US COMSovereign Holding Corp 20260115 0 0.0016 0.0016 0.0016 0.0016 196 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260115 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260115 0 21.019 21.2 19.39 19.433 18400 19.433 down down correct
CORT.US Corcept Therapeutics Incorporated 20260115 0 37 37.2207 35.16 35.39 1351827 35.39 down down correct
COST.US Costco Wholesale Corporation 20260115 0 954.54 958.28 950 956.75 2185900 955.4447 up up correct
CPHC.US Canterbury Park Holding Corporation 20260115 0 14.93 15.5 14.93 15.206 1688 15.206 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260115 0 4.82 4.89 4.6 4.76 214668 4.76 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260115 0 0.49 0.49 0.467 0.479 15700 0.479 down up incorrect
CPRDX.US CPRDX 20260115 0 11.38 11.38 11.38 11.38 0 11.2506
CPREX.US CPREX 20260115 0 11.39 11.39 11.39 11.39 0 11.2565
CPRSX.US CPRSX 20260115 0 11.37 11.37 11.37 11.37 0 11.2515
CPRT.US Copart Inc 20260115 0 40.13 41.31 39.91 41.25 12156400 41.25 up up correct
CPRTX.US CPRTX 20260115 0 11.37 11.37 11.37 11.37 0 11.2514
CPRX.US Catalyst Pharmaceuticals Inc 20260115 0 23.12 23.24 22.55 22.96 1097221 22.96 down down correct
CPSH.US CPS Technologies Corporation 20260115 0 4.54 5.23 4.444 4.81 845111 4.81 up up correct
CPSS.US Consumer Portfolio Services Inc 20260115 0 8.88 9.225 8.88 9.14 15202 9.14 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260115 0 15.08 15.135 14.971 15.07 60800 14.7854 down up incorrect
CRAI.US CRA International Inc 20260115 0 214.67 221.82 214.67 217.29 128300 216.5748 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260115 0 8.33 8.36 7.89 8.17 176594 8.17 down down correct
CRBU.US Caribou Biosciences Inc 20260115 0 1.62 1.63 1.55 1.56 1049545 1.56 down down correct
CRCT.US Cricut Inc 20260115 0 4.56 4.65 4.385 4.49 851960 4.49 down down correct
CRDF.US Cardiff Oncology Inc 20260115 0 2.8 2.84 2.72 2.79 405600 2.79 down down correct
CRDFX.US CRDFX 20260115 0 22.77 22.77 22.77 22.77 0 22.77
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260115 0 22.77 22.77 22.77 22.77 0 22.77
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260115 0 0.98 0.99 0.944 0.963 431300 0.963 down down correct
CRDLX.US CRDLX 20260115 0 22.76 22.76 22.76 22.76 0 22.76
CRDTX.US Griffin Inst Access Credit Fund CL A 20260115 0 22.77 22.77 22.77 22.77 0 22.77
CREDX.US CREDX 20260115 0 8.19 8.19 8.19 8.19 0 8.0715
CREG.US China Recycling Energy Corporation 20260115 0 1.355 1.4703 1.32 1.43 108179 1.43 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260115 0 1.25 1.2758 1.25 1.25 3294 1.25
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260115 0 12.52 12.65 12.25 12.34 206700 12.34 down down correct
CREX.US Creative Realities Inc 20260115 0 3.15 3.405 3.15 3.38 69529 3.38 up up correct
CRIS.US Curis Inc 20260115 0 0.88 0.9949 0.88 0.9499 584557 0.9499 up up correct
CRKN.US Crown ElectroKinetics Corp 20260115 0 0.116 0.116 0.11 0.11 12900 0.11 down down correct
CRMD.US CorMedix Inc 20260115 0 7.09 7.21 6.9 7.01 3309063 7.01 down down correct
CRMT.US America's Car 20260115 0 27.45 28.29 27.005 28.25 110646 28.25 up up correct
CRNC.US Cerence Inc 20260115 0 12.45 12.56 12.05 12.1 610900 12.1 down down correct
CRNT.US Ceragon Networks Ltd 20260115 0 2.29 2.37 2.28 2.34 750879 2.34 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260115 0 54.92 56.55 53.705 56.43 885301 56.43 up up correct
CRON.US Cronos Group Inc 20260115 0 2.64 2.65 2.58 2.59 848116 2.59 down down correct
CROX.US Crocs Inc 20260115 0 83.43 84.59 82.6101 83.01 746551 83.01 down down correct
CRSP.US CRISPR Therapeutics AG 20260115 0 56.92 57.31 54.04 54.21 1507105 54.21 down down correct
CRSR.US Corsair Gaming Inc 20260115 0 5.79 6.08 5.67 5.89 1173765 5.89 up up correct
CRTD.US Creatd Inc 20260115 0 0.55 0.57 0.55 0.561 198 11.22 up up correct
CRTO.US Criteo S.A 20260115 0 20.52 20.87 20 20.49 424441 20.49 down down correct
CRUS.US Cirrus Logic Inc 20260115 0 126.12 126.55 122.15 123.28 655726 123.28 down down correct
CRVL.US CorVel Corporation 20260115 0 66.68 69.39 66.2 69.18 118402 69.18 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260115 0 6.83 7.2196 6.74 7.14 1816591 7.14 up up correct
CRWD.US CrowdStrike Holdings Inc 20260115 0 463.96 472.31 450 455 2835000 455 down down correct
CRWS.US Crown Crafts Inc 20260115 0 2.91 2.94 2.9 2.92 48752 2.8386 up up correct
CSBR.US Champions Oncology Inc 20260115 0 7.45 7.45 7.1114 7.1726 4086 7.1726 down down correct
CSCO.US Cisco Systems Inc 20260115 0 75.22 76.05 74.91 75.25 18213000 75.25 up up correct
CSGP.US CoStar Group Inc 20260115 0 63.97 64.58 62.08 63.38 5471880 63.38 down down correct
CSGS.US CSG Systems International Inc 20260115 0 79.48 79.55 79.44 79.48 409487 79.48
CSIQ.US Canadian Solar Inc 20260115 0 21.32 22.2 20.83 21.61 3096629 21.61 up up correct
CSPI.US CSP Inc 20260115 0 11.86 12.43 11.81 11.98 10800 11.9394 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260115 0 19.56 19.67 19.45 19.46 244934 19.2015 down down correct
CSTE.US Caesarstone Ltd 20260115 0 2.11 2.16 2.0457 2.11 34367 2.11
CSTL.US Castle Biosciences Inc 20260115 0 40.79 41.6 40.245 40.75 276949 40.75 down down correct
CSWC.US Capital Southwest Corporation 20260115 0 23.23 23.76 22.97 23.72 627747 23.2467 up up correct
CSX.US CSX Corporation 20260115 0 36.26 36.5 36.16 36.3 11667400 36.1808 up up correct
CTAS.US Cintas Corporation 20260115 0 195.41 197.22 194.1 195.58 1830400 195.1312 up up correct
CTBI.US Community Trust Bancorp Inc 20260115 0 58.96 60.5914 58.84 59.85 99287 59.3126 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260115 0 5.6 5.66 5.47 5.62 682097 5.62 up down incorrect
CTLP.US Cantaloupe Inc 20260115 0 10.85 10.9 10.842 10.89 504254 10.89 up down incorrect
CTMX.US CytomX Therapeutics Inc 20260115 0 4.31 4.37 4.1 4.25 1852936 4.25 down up incorrect
CTRE.US CareTrust REIT Inc 20260115 0 37.5 37.88 37.18 37.47 2367460 37.47 down down correct
CTRM.US Castor Maritime Inc 20260115 0 2.11 2.16 2.09 2.11 48011 2.11
CTRN.US Citi Trends Inc 20260115 0 48 48.3 46.395 46.86 95565 46.86 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260115 0 86.44 86.56 83.97 84.82 6120643 84.3906 down down correct
CTSO.US Cytosorbents Corporation 20260115 0 0.7288 0.7288 0.67 0.6907 59511 0.6907 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260115 0 0.8456 0.8568 0.824 0.8565 109314 0.8565 up up correct
CUE.US Cue Biopharma Inc 20260115 0 0.334 0.3344 0.2675 0.277 1899457 0.277 down down correct
CUEN.US Cuentas Inc 20260115 0 0.1689 0.24 0.1689 0.24 2446 0.24 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260115 0 12.99 12.99 12.99 12.99 100 12.8699
CURI.US CuriosityStream Inc 20260115 0 3.66 3.735 3.605 3.61 529200 3.5243 down down correct
CVBF.US CVB Financial Corp 20260115 0 19.31 20 19.28 19.88 1115791 19.88 up up correct
CVCO.US Cavco Industries Inc 20260115 0 693.2 707.4 682.4 692.78 159193 692.78 down down correct
CVGI.US Commercial Vehicle Group Inc 20260115 0 1.78 1.8 1.74 1.75 58372 1.75 down up incorrect
CVGW.US Calavo Growers Inc 20260115 0 24.9 25.67 23.395 25.62 2641555 25.62 up down incorrect
CVLG.US Covenant Logistics Group Inc 20260115 0 25.8 26.35 25.4112 26.12 156183 26.0566 up up correct
CVLT.US Commvault Systems Inc 20260115 0 125.19 127.08 124.685 125.19 608024 125.19
CVRX.US CVRx Inc. Common Stock 20260115 0 6.09 6.09 5.44 5.47 378196 5.47 down down correct
CVV.US CVD Equipment Corporation 20260115 0 3.96 4.29 3.87 4.1 70084 4.1 up down incorrect
CWBC.US Community West Bancshares 20260115 0 22.55 23.47 22.5 23.38 103600 23.2693 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20260115 0 36.89 37.74 36.875 37.56 65810 37.56 up down incorrect
CWST.US Casella Waste Systems Inc 20260115 0 101.63 105 99.545 104.79 631412 104.79 up down incorrect
CXDO.US Crexendo Inc 20260115 0 7.14 7.49 7.12 7.38 181325 7.38 up up correct
CYBR.US CyberArk Software Ltd 20260115 0 461.825 468.09 451.19 453.65 485992 453.65 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260115 0 1.49 1.51 1.36 1.36 165700 1.36 down down correct
CYPS.US Cyclo3pss Corporation 20260115 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260115 0 10.92 11.28 10.72 11.27 519700 11.27 up down incorrect
CYTK.US Cytokinetics Incorporated 20260115 0 64.42 64.98 63.31 63.44 1409700 63.44 down up incorrect
CZNC.US Citizens & Northern Corporation 20260115 0 21 21.655 20.975 21.61 38622 21.3441 up up correct
CZR.US Caesars Entertainment Inc 20260115 0 24.34 25.365 23.97 25.35 7262400 25.35 up up correct
CZWI.US Citizens Community Bancorp Inc 20260115 0 18.11 18.37 18.11 18.23 52482 18.1298 up up correct
DAKT.US Daktronics Inc 20260115 0 21.93 22.66 21.7237 21.91 309862 21.91 down down correct
DARE.US Daré Bioscience Inc 20260115 0 2.03 2.03 1.95 1.95 45137 1.95 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260115 0 10.79 11.18 10.33 10.5 3228662 10.5 down down correct
DBGI.US Digital Brands Group Inc 20260115 0 16.56 16.65 15 15.37 173400 15.37 down down correct
DBVT.US DBV Technologies S.A 20260115 0 17.68 19.28 17.34 18.8 378515 18.8 up up correct
DBX.US Dropbox Inc 20260115 0 26.84 26.955 26.48 26.51 3226235 26.51 down down correct
DCBO.US Docebo Inc 20260115 0 20.39 20.39 19.8505 19.88 41747 19.88 down down correct
DCGO.US DocGo Inc 20260115 0 0.8747 0.9191 0.872 0.8972 547451 0.8972 up up correct
DCOM.US Dime Community Bancshares Inc 20260115 0 30.03 31.18 29.92 31.13 437500 30.88 up up correct
DCOMP.US Dime Community Bancshares Inc 20260115 0 18.6 18.74 18.5 18.69 6700 18.3579 up up correct
DCTH.US Delcath Systems Inc 20260115 0 10.38 10.39 10.064 10.21 449600 10.21 down down correct
DDOG.US Datadog Inc 20260115 0 122.93 124.28 120.4601 120.86 6196453 120.86 down down correct
DENN.US Denny's Corporation 20260115 0 6.25 6.26 6.245 6.26 2825937 6.26 up up correct
DFH.US Dream Finders Homes Inc 20260115 0 19.71 20.33 19.47 20.3 404577 20.3 up up correct
DGICA.US Donegal Group Inc 20260115 0 19.41 19.7062 19.41 19.58 119417 19.3913 up up correct
DGICB.US Donegal Group Inc 20260115 0 16.73 16.73 16.73 16.73 478 16.5657
DGII.US Digi International Inc 20260115 0 43.02 43.8313 42.97 43.2 172049 43.2 up up correct
DGLY.US Digital Ally Inc 20260115 0 1.96 2.7 1.9 2.31 1080061 2.31 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260115 0 2.47 2.475 2.39 2.43 308670 2.43 down down correct
DHC.US Diversified Healthcare Trust 20260115 0 5.34 5.53 5.34 5.5 1159864 5.4903 up up correct
DHCNI.US DHCNI 20260115 0 16.95 17.39 16.94 17.39 9300 17.39 up up correct
DHCNL.US Diversified Healthcare Trust 20260115 0 18.05 18.45 18.05 18.45 8746 18.0619 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260115 0 170.4 170.8453 170.4 170.52 13411 170.52 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260115 0 5.92 5.92 5.59 5.65 258982 5.65 down down correct
DIOD.US Diodes Incorporated 20260115 0 56.54 57.98 56.2 57.47 418100 57.47 up down incorrect
DJCO.US Daily Journal Corporation 20260115 0 648 660 633.975 648.4 56881 648.4 up down incorrect
DKNG.US DraftKings Inc 20260115 0 35.12 36.09 34.72 35.46 12584000 35.46 up up correct
DLHC.US DLH Holdings Corp 20260115 0 5.895 5.94 5.81 5.82 5525 5.82 down down correct
DLO.US DLocal Limited Class A Common Shares 20260115 0 14.32 14.88 14.22 14.59 1160156 14.59 up up correct
DLPN.US Dolphin Entertainment Inc 20260115 0 1.65 1.68 1.63 1.66 47330 1.66 up up correct
DLTH.US Duluth Holdings Inc 20260115 0 2.24 2.455 2.18 2.33 133557 2.33 up up correct
DLTR.US Dollar Tree Inc 20260115 0 140.24 142.4 138.43 141.21 2585954 141.21 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260115 0 8.58 8.59 8.11 8.54 219864 8.54 down down correct
DMLP.US Dorchester Minerals L.P 20260115 0 23.4 23.8531 23.2 23.31 205435 22.6165 down down correct
DMRC.US Digimarc Corporation 20260115 0 6.44 6.72 6.37 6.39 193792 6.39 down down correct
DNLI.US Denali Therapeutics Inc 20260115 0 18.25 18.985 17.88 18.78 1894543 18.78 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260115 0 3.9 3.92 3.69 3.695 3762324 3.695 down down correct
DOCU.US DocuSign Inc 20260115 0 62.06 62.18 59.56 59.69 4331893 59.69 down down correct
DOGZ.US Dogness (International) Corporation 20260115 0 11.26 11.47 11.21 11.22 1195629 11.22 down down correct
DOMO.US Domo Inc 20260115 0 6.7 6.79 6.205 6.24 2009023 6.24 down down correct
DOOO.US BRP Inc 20260115 0 77.43 79.77 76.99 78.66 217484 78.66 up up correct
DORM.US Dorman Products Inc 20260115 0 126.05 130.5 125.4 128.79 240026 128.79 up down incorrect
DOX.US Amdocs Limited 20260115 0 84.02 84.51 83.68 84.29 934436 84.29 up down incorrect
DOYU.US DouYu International Holdings Limited 20260115 0 6.84 6.87 6.75 6.77 43100 6.77 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20260115 0 10.02 10.19 9.26 9.34 2608562 9.34 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260115 0 30.85 31.14 30.75 31.14 9900 28.5764 up down incorrect
DRIO.US DarioHealth Corp 20260115 0 11.76 12.22 11.75 12.22 5400 12.22 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260115 0 2.28 2.415 2.13 2.25 282500 2.25 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260115 0 0.0217 0.0217 0.0156 0.0159 22872 0.0159 down down correct
DRVN.US Driven Brands Holdings Inc 20260115 0 15.41 15.79 14.955 15.63 670771 15.63 up down incorrect
DSGN.US Design Therapeutics Inc 20260115 0 9.78 9.91 9.01 9.36 452439 9.36 down up incorrect
DSGX.US The Descartes Systems Group Inc 20260115 0 88.33 89.49 87.73 88.57 994316 88.57 up up correct
DSP.US Viant Technology Inc 20260115 0 11.56 12.33 11.55 11.94 308005 11.94 up up correct
DSWL.US Deswell Industries Inc 20260115 0 3.48 3.48 3.44 3.45 3593 3.45 down down correct
DTIL.US Precision BioSciences Inc 20260115 0 4.15 4.15 3.86 3.9 268423 3.9 down down correct
DTSS.US Datasea Inc 20260115 0 0.81 0.85 0.8 0.8219 33259 0.8219 up up correct
DTST.US Data Storage Corporation 20260115 0 4.47 4.59 4.33 4.33 14400 4.33 down down correct
DTSTW.US Data Storage Corporation 20260115 0 0.1635 0.1996 0.1488 0.1996 19884 0.1996 up up correct
DUO.US Fangdd Network Group Ltd 20260115 0 1.59 1.59 1.55 1.59 57500 1.59
DUOL.US Duolingo Inc. Class A Common Stock 20260115 0 157.75 163.35 153.9 154.42 2663100 154.42 down down correct
DUOT.US Duos Technologies Group Inc 20260115 0 10.36 10.84 10.15 10.38 186715 10.38 up up correct
DVAX.US Dynavax Technologies Corporation 20260115 0 15.59 15.67 15.585 15.62 2432746 15.62 up up correct
DWSN.US Dawson Geophysical Company 20260115 0 1.9 1.97 1.83 1.92 24900 1.92 up down incorrect
DXCM.US DexCom Inc 20260115 0 69.65 70.06 68.97 69.24 5636100 69.24 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260115 0 0.9207 0.9294 0.8619 0.8867 164383 0.8867 down down correct
DXPE.US DXP Enterprises Inc 20260115 0 115.81 122 115.81 120.69 111200 120.69 up up correct
DXYN.US The Dixie Group Inc 20260115 0 0.4831 0.4831 0.433 0.465 7980 0.465 down down correct
DYAI.US Dyadic International Inc 20260115 0 0.8501 0.929 0.85 0.89 33700 0.89 up up correct
DYN.US Dyne Therapeutics Inc 20260115 0 17.41 17.5 16.3 16.42 1542288 16.42 down down correct
DYNT.US Dynatronics Corporation 20260115 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260115 0 204.3 204.37 204.13 204.15 1214700 203.957 down down correct
EBAY.US eBay Inc 20260115 0 95.68 97.97 95.23 96.07 5346100 95.7499 up up correct
EBC.US Eastern Bankshares Inc 20260115 0 19.09 19.595 19.04 19.56 1461200 19.4291 up up correct
EBET.US Esports Technologies Inc 20260115 0 0.0002 0.0002 0.0002 0.0002 611 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260115 0 20.13 20.89 20.13 20.75 51828 20.6172 up up correct
EBON.US Ebang International Holdings Inc 20260115 0 3.474 3.52 3.45 3.45 5100 3.45 down down correct
ECOR.US electroCore Inc 20260115 0 6.6 7.07 6.41 6.79 194500 6.79 up up correct
ECPG.US Encore Capital Group Inc 20260115 0 55.44 56.29 55.2702 56.1 174988 56.1 up up correct
EDAP.US EDAP TMS S.A 20260115 0 4.1 4.145 3.9036 4.09 76066 4.09 down down correct
EDIT.US Editas Medicine Inc 20260115 0 2.22 2.22 2.055 2.09 1923450 2.09 down down correct
EDRY.US EuroDry Ltd 20260115 0 13 13.7499 13 13.525 5152 13.525 up down incorrect
EDSA.US Edesa Biotech Inc 20260115 0 1.48 1.48 1.41 1.42 45500 1.42 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20260115 0 0.91 0.9997 0.91 0.9621 4731 0.9621 up down incorrect
EDUC.US Educational Development Corporation 20260115 0 1.46 1.49 1.44 1.45 17700 1.45 down down correct
EEFT.US Euronet Worldwide Inc 20260115 0 74.58 75.23 73.7 74.69 576375 74.69 up up correct
EEIQ.US Elite Education Group International Limited 20260115 0 0.279 0.295 0.279 0.2855 3098 4.568 up up correct
EFOI.US Energy Focus Inc 20260115 0 2.32 2.48 2.285 2.44 51656 2.44 up up correct
EFSC.US Enterprise Financial Services Corp 20260115 0 55.03 56.49 53.14 56.21 128309 55.8659 up up correct
EFTR.US Effector Therapeutics Inc 20260115 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260115 0 10.98 11.08 10.45 10.48 196329 10.48 down down correct
EGBN.US Eagle Bancorp Inc 20260115 0 21.79 22.82 21.79 22.72 370000 22.7115 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260115 0 29.308 29.308 29.308 29.308 100 29.308
EGRX.US Eagle Pharmaceuticals Inc 20260115 0 0.85 0.85 0.85 0.85 400 0.85
EH.US EHang Holdings Limited 20260115 0 14.92 14.96 14.61 14.71 744196 14.71 down down correct
EHTH.US eHealth Inc 20260115 0 3.8 3.915 3.78 3.84 208197 3.84 up up correct
EIOAX.US EIOAX 20260115 0 8.42 8.42 8.42 8.42 0 8.42
EIOMX.US EIOMX 20260115 0 8.28 8.28 8.28 8.28 0 8.28
EJH.US E 20260115 0 0.8033 0.8427 0.79 0.8 71825 0.8 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260115 0 8.02 8.7499 7.7 8.55 230506 8.55 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260115 0 2.05 2.1 2.03 2.07 614200 2.07 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260115 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260115 0 4.35 4.45 4.3 4.3785 7913 4.3785 up up correct
ELTK.US Eltek Ltd 20260115 0 9.01 9.26 9.01 9.26 1700 9.26 up up correct
ELYS.US Elys Game Technology Corp 20260115 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EM.US Smart Share Global Limited 20260115 0 1.1403 1.16 1.1403 1.15 39705 1.15 up down incorrect
EML.US The Eastern Company 20260115 0 18.37 18.7025 18.34 18.55 12648 18.4411 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260115 0 0.951 1.03 0.917 0.934 1116900 0.934 down down correct
ENPH.US Enphase Energy Inc 20260115 0 36.25 36.32 34.86 35.36 5360900 35.36 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260115 0 0.95 0.95 0.88 0.9 76600 0.9 down down correct
ENSG.US The Ensign Group Inc 20260115 0 175.88 184.64 175.59 183.54 430500 183.54 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260115 0 13.87 13.925 13.21 13.35 321565 13.35 down down correct
ENTG.US Entegris Inc 20260115 0 117.41 118 110.27 113.54 6207354 113.4457 down down correct
ENTX.US Entera Bio Ltd 20260115 0 1.63 1.7 1.58 1.58 102961 1.58 down down correct
ENVB.US Enveric Biosciences Inc 20260115 0 4.06 4.24 3.91 4.08 55191 4.08 up up correct
ENVX.US Enovix Corporation 20260115 0 8.25 8.31 7.76 7.82 5946500 7.82 down down correct
EOLS.US Evolus Inc 20260115 0 5.05 5.13 4.7401 5 1827644 5 down down correct
EOSE.US Eos Energy Enterprises Inc 20260115 0 17.51 18.23 16.84 16.88 23699000 16.88 down down correct
EPSN.US Epsilon Energy Ltd 20260115 0 4.39 4.55 4.305 4.5 107729 4.4507 up down incorrect
EQ.US Equillium Inc 20260115 0 1.22 1.22 1.05 1.06 441664 1.06 down up incorrect
EQBK.US Equity Bancshares Inc 20260115 0 46.29 47.43 46.29 47.39 90900 47.39 up up correct
EQIX.US Equinix Inc. (REIT) 20260115 0 800.55 813.45 797.87 801.82 443500 797.4735 up up correct
ERAS.US Erasca Inc. Common Stock 20260115 0 8.31 9.72 8.04 9.56 14487500 9.56 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260115 0 9.44 9.53 9.44 9.5 7232800 9.5 up up correct
ERIE.US Erie Indemnity Company 20260115 0 284.56 288.22 282.97 283.07 92823 283.07 down down correct
ERII.US Energy Recovery Inc 20260115 0 14.34 14.5 14.22 14.3 340943 14.3 down down correct
ESCA.US Escalade Incorporated 20260115 0 13.8544 14.1811 13.8544 13.98 12839 13.98 up up correct
ESEA.US Euroseas Ltd 20260115 0 55.47 55.54 54.29 55.15 19432 54.5198 down down correct
ESLT.US Elbit Systems Ltd 20260115 0 708.71 724.5999 707.09 720.43 95822 720.43 up up correct
ESPR.US Esperion Therapeutics Inc 20260115 0 3.12 3.21 3.06 3.13 5492096 3.13 up up correct
ESQ.US Esquire Financial Holdings Inc 20260115 0 106.5 107.87 106.05 107.85 27640 107.6474 up up correct
ESSC.US East Stone Acquisition Corporation 20260115 0 27.44 27.45 27.336 27.336 1200 27.336 down down correct
ESTA.US Establishment Labs Holdings Inc 20260115 0 65.31 66.8 63.47 65.96 407185 65.96 up up correct
ETON.US Eton Pharmaceuticals Inc 20260115 0 15.6 15.78 15.085 15.41 315690 15.41 down down correct
ETSY.US Etsy Inc 20260115 0 62.22 64.195 62.22 63.63 3492498 63.63 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260115 0 12.1 12.5 12.0802 12.41 96341 12.41 up up correct
EVER.US EverQuote Inc 20260115 0 24.87 25.4 24.64 25.14 474521 25.14 up up correct
EVFM.US Evofem Biosciences Inc 20260115 0 0.009 0.009 0.009 0.009 73800 0.009
EVGN.US Evogene Ltd 20260115 0 1.08 1.08 1.02 1.05 21513 1.05 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260115 0 3.15 3.2 2.99 3 3210698 3 down down correct
EVGOW.US EVgo Equity Warrants 20260115 0 0.071 0.078 0.071 0.078 700 0.078 up up correct
EVLO.US Evelo Biosciences Inc 20260115 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260115 0 6.59 6.61 6.355 6.38 2257091 6.38 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260115 0 0.2235 0.2235 0.1892 0.1945 17920 0.1945 down up incorrect
EVOL.US Evolving Systems Inc 20260115 0 0.41 0.41 0.41 0.41 100 0.41
EWBC.US East West Bancorp Inc 20260115 0 115.11 117.325 114.94 115.77 988472 114.9607 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260115 0 4.01 4.505 3.97 4.34 891479 4.34 up up correct
EWTX.US Edgewise Therapeutics Inc 20260115 0 28 28 26.06 26.6 1687836 26.6 down down correct
EXAS.US Exact Sciences Corporation 20260115 0 102.32 102.465 102.29 102.34 1969961 102.34 up up correct
EXC.US Exelon Corporation 20260115 0 43.77 44.18 43.62 44.15 8861900 43.7752 up up correct
EXEL.US Exelixis Inc 20260115 0 45.52 45.77 45.14 45.44 2268764 45.44 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260115 0 1.42 1.45 1.39 1.42 505352 1.42
EXLS.US ExlService Holdings Inc 20260115 0 42.6 43.15 42.37 42.63 1175483 42.63 up up correct
EXPD.US Expeditors International of Washington Inc 20260115 0 163.73 164.48 161.84 163.76 1953200 163.76 up up correct
EXPE.US Expedia Group Inc 20260115 0 291.7 297.24 291.7 294.28 1321100 293.6429 up up correct
EXPI.US eXp World Holdings Inc 20260115 0 9.18 9.32 9.02 9.28 656900 9.2085 up up correct
EXPO.US Exponent Inc 20260115 0 72.59 74.71 72.27 74.35 307000 74.0399 up up correct
EXTR.US Extreme Networks Inc 20260115 0 16.18 16.39 16.04 16.09 1084793 16.09 down down correct
EYE.US National Vision Holdings Inc 20260115 0 28.62 30.02 28.33 29.43 1628970 29.43 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260115 0 35.97 35.97 35.91 35.91 146 35.6306 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260115 0 17.16 17.605 15.77 15.84 1579252 15.84 down up incorrect
EZGO.US EZGO Technologies Ltd 20260115 0 1.82 2.09 1.81 2.03 165400 2.03 up up correct
EZPW.US EZCORP Inc 20260115 0 21.25 21.67 21.25 21.54 700948 21.54 up up correct
FA.US First Advantage Corporation Common Stock 20260115 0 14.86 15.11 14.54 14.95 522076 14.95 up up correct
FAMI.US Farmmi Inc 20260115 0 1.28 1.42 1.22 1.32 183500 1.32 up down incorrect
FANG.US Diamondback Energy Inc 20260115 0 152.18 153.1 149.55 150.82 2404300 149.9238 down up incorrect
FARM.US Farmer Bros. Co 20260115 0 1.54 1.59 1.54 1.57 28184 1.57 up down incorrect
FAST.US Fastenal Company 20260115 0 42.78 43.63 41.22 43.53 10715100 43.2905 up up correct
FAT.US FAT Brands Inc 20260115 0 0.4348 0.4399 0.4091 0.415 181961 0.415 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260115 0 1.14 1.15 1.12 1.1344 12415 1.1344 down down correct
FATBP.US FAT Brands Inc 20260115 0 1.01 1.06 0.95 0.952 24900 0.952 down down correct
FATE.US Fate Therapeutics Inc 20260115 0 1.07 1.085 1.03 1.05 1063112 1.05 down down correct
FB.US Meta Platforms Inc. 20260115 0 42.58 42.69 42.506 42.506 2500 42.506 down down correct
FBIO.US Fortress Biotech Inc 20260115 0 3.27 3.58 3.26 3.48 1216700 3.48 up up correct
FBIOP.US Fortress Biotech Inc 20260115 0 12.49 12.49 12.16 12.403 18600 12.403 down down correct
FBIZ.US First Business Financial Services Inc 20260115 0 55.65 57.445 55.64 57.27 22257 56.9383 up up correct
FBNC.US First Bancorp 20260115 0 55.42 57.67 55.42 57.53 333635 57.53 up up correct
FBRT.US PE 20260115 0 21.65 21.96 21.56 21.85 21861 21.85 up up correct
FBRX.US Forte Biosciences Inc 20260115 0 32.09 34.01 31.95 32.69 108163 32.69 up up correct
FCAP.US First Capital Inc 20260115 0 49.71 51.29 49.71 50.75 6314 50.4156 up up correct
FCBC.US First Community Bankshares Inc 20260115 0 33.4 34.55 33.4 34.3 57041 34.0332 up up correct
FCCO.US First Community Corporation 20260115 0 29.5 29.82 29.4 29.55 103410 29.3966 up up correct
FCEL.US FuelCell Energy Inc 20260115 0 7.48 7.59 7.26 7.45 1656500 7.45 down down correct
FCFS.US FirstCash Inc 20260115 0 168.03 170.06 167 169.01 166045 168.624 up up correct
FCNCA.US First Citizens BancShares Inc 20260115 0 2159.98 2193.05 2155.3401 2160.1299 76500 2157.863 up down incorrect
FCNCP.US First Citizens BancShares Inc 20260115 0 20.819 21.11 20.819 21.08 37400 20.7594 up down incorrect
FCREX.US FCREX 20260115 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260115 0 12.01 12.01 12.01 12.01 0 11.8299
FCRUX.US FCRUX 20260115 0 11.94 11.94 11.94 11.94 0 11.7749
FCUV.US Focus Universal Inc. Common Stock 20260115 0 0.736 0.778 0.695 0.697 7540 6.97 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260115 0 42.67 44.41 42.67 43.96 10959 43.55 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260115 0 8.75 8.7965 7.6 7.61 813992 7.61 down down correct
FDUS.US Fidus Investment Corporation 20260115 0 20.04 20.25 19.8601 20.22 183864 20.22 up up correct
FECAX.US FECAX 20260115 0 22.49 22.49 22.49 22.49 0 22.1517
FEIM.US Frequency Electronics Inc 20260115 0 57.4 59.8 57.4 58.03 159726 58.03 up up correct
FELE.US Franklin Electric Co. Inc 20260115 0 99.49 100.64 98 100.45 357275 100.1805 up up correct
FEMY.US Femasys Inc. Common Stock 20260115 0 0.68 0.68 0.62 0.642 949200 0.642 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260115 0 7.56 7.815 7.39 7.46 83700 7.46 down down correct
FFBC.US First Financial Bancorp 20260115 0 25.93 26.87 25.93 26.81 1247570 26.5712 up up correct
FFBW.US FFBW Inc 20260115 0 15.12 15.144 15.05 15.05 2300 15.05 down down correct
FFIC.US Flushing Financial Corporation 20260115 0 15.17 15.62 15.16 15.56 455442 15.3351 up up correct
FFIN.US First Financial Bankshares Inc 20260115 0 32.05 32.97 32.05 32.65 608800 32.4405 up up correct
FFIV.US F5 Networks Inc 20260115 0 277.3 280.75 272.52 273.99 1187823 273.99 down down correct
FFWM.US First Foundation Inc 20260115 0 6.16 6.335 6.1 6.29 422300 6.29 up up correct
FGBI.US First Guaranty Bancshares Inc 20260115 0 7.5018 7.96 7.5018 7.92 22489 7.92 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260115 0 17 17 16.85 16.85 5900 16.4547 down down correct
FHB.US First Hawaiian Inc 20260115 0 26.53 27.01 26.425 26.89 729097 26.622 up up correct
FHN.US PF 20260115 0 17.93 18.1499 17.93 18.03 7559 18.03 up up correct
FHTX.US Foghorn Therapeutics Inc 20260115 0 6.31 6.58 6.01 6.28 165747 6.28 down down correct
FIBK.US First Interstate BancSystem Inc 20260115 0 36.66 37.56 36.65 37.27 1630758 36.8208 up up correct
FINW.US FinWise Bancorp Common Stock 20260115 0 17.97 17.97 17.79 17.95 36155 17.95 down down correct
FISI.US Financial Institutions Inc 20260115 0 31.85 32.33 31.85 32.22 93345 31.8799 up up correct
FISV.US Fiserv Inc 20260115 0 67.69 68.08 66.47 66.78 10638400 66.78 down down correct
FITB.US Fifth Third Bancorp 20260115 0 48.63 49.27 48.63 49.02 8961857 49.02 up up correct
FITBI.US Fifth Third Bancorp 20260115 0 25.62 25.69 25.57 25.62 31600 25.62
FITBO.US Fifth Third Bancorp 20260115 0 19.92 20.04 19.73 19.99 27300 19.99 up down incorrect
FITBP.US Fifth Third Bancorp 20260115 0 24.51 24.76 24.5 24.54 9700 24.54 up down incorrect
FIVE.US Five Below Inc 20260115 0 201.27 202.68 195.1004 198.04 904671 198.04 down up incorrect
FIVN.US Five9 Inc 20260115 0 19 19.09 18.5 19.01 1755753 19.01 up down incorrect
FIZZ.US National Beverage Corp 20260115 0 33.41 33.642 33.06 33.35 180541 33.35 down down correct
FKWL.US Franklin Wireless Corp 20260115 0 4.23 4.28 4.16 4.28 9000 4.28 up up correct
FLEX.US Flex Ltd 20260115 0 64.995 67.08 64.895 66.59 4259359 66.59 up up correct
FLGC.US Flora Growth Corp 20260115 0 6.3303 6.6 6.3303 6.54 5605 6.54 up up correct
FLGT.US Fulgent Genetics Inc 20260115 0 28.02 28.755 27.71 28.65 218300 28.65 up up correct
FLL.US Full House Resorts Inc 20260115 0 2.501 2.57 2.46 2.56 96061 2.56 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260115 0 23.49 26.32 23.39 25.5 7091800 25.5 up up correct
FLNT.US Fluent Inc 20260115 0 3.13 3.24 3.01 3.01 40519 3.01 down down correct
FLUX.US Flux Power Holdings Inc 20260115 0 1.51 1.55 1.501 1.52 61200 1.52 up up correct
FLWS.US 1 20260115 0 4.47 4.745 4.4001 4.66 486027 4.66 up up correct
FLXN.US Flexion Therapeutics Inc 20260115 0 25.57 25.58 25.555 25.555 3500 25.4409 down down correct
FLXS.US Flexsteel Industries Inc 20260115 0 41.7 42.57 40.391 41.78 21959 41.78 up up correct
FLYW.US Flywire Corporation 20260115 0 14.29 14.5 13.85 13.87 1156266 13.87 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260115 0 25.29 25.985 25.29 25.37 10219 25.37 up up correct
FMBH.US First Mid Bancshares Inc 20260115 0 40.34 41.575 40.34 41.5 107667 41.2599 up down incorrect
FMNB.US Farmers National Banc Corp 20260115 0 13.32 13.645 13.32 13.53 219356 13.3599 up up correct
FNCH.US Finch Therapeutics Group Inc 20260115 0 14.15 14.15 14.15 14.15 200 14.15
FNKO.US Funko Inc 20260115 0 3.6 3.77 3.5 3.66 1453720 3.66 up down incorrect
FNLC.US The First Bancorp Inc 20260115 0 26.78 27.45 26.78 27.32 17664 27.32 up down incorrect
FNWB.US First Northwest Bancorp 20260115 0 9.81 10.07 9.8 9.99 149517 9.99 up up correct
FNWD.US Finward Bancorp Common Stock 20260115 0 35.09 36.37 34.118 35.66 23561 35.66 up up correct
FOLD.US Amicus Therapeutics Inc 20260115 0 14.35 14.37 14.3 14.31 5199911 14.31 down down correct
FONR.US FONAR Corporation 20260115 0 18.61 18.67 18.6 18.64 86600 18.64 up up correct
FORA.US Forian Inc 20260115 0 2.09 2.13 2.0501 2.13 33240 2.13 up up correct
FORM.US FormFactor Inc 20260115 0 75.9 78 74.32 75.28 1212898 75.28 down down correct
FORR.US Forrester Research Inc 20260115 0 8.33 8.59 8.19 8.33 72403 8.33
FORTY.US Formula Systems (1985) Ltd 20260115 0 170.01 170.01 170.01 170.01 367 170.01
FOSL.US Fossil Group Inc 20260115 0 3.68 3.87 3.61 3.84 323607 3.84 up up correct
FOX.US Fox Corporation 20260115 0 66.48 66.58 65.18 65.62 1122200 65.2692 down down correct
FOXA.US Fox Corporation 20260115 0 73.34 73.9 72.165 72.55 4390100 72.1959 down down correct
FOXF.US Fox Factory Holding Corp 20260115 0 18.84 19.39 18.565 19.3 545513 19.3 up up correct
FRAF.US Franklin Financial Services Corporation 20260115 0 51.4 54.6 51.4 53.96 118900 53.5837 up up correct
FRBA.US First Bank 20260115 0 16.86 17.155 16.44 17.05 33200 16.9602 up up correct
FRHC.US Freedom Holding Corp 20260115 0 127.93 128.97 125.16 126.09 88800 126.09 down down correct
FRME.US First Merchants Corporation 20260115 0 37.77 38.78 37.77 38.53 213178 38.1702 up up correct
FROG.US JFrog Ltd 20260115 0 56.73 58.2 56.155 58.01 2031700 58.01 up down incorrect
FROPX.US FROPX 20260115 0 16.07 16.07 16.07 16.07 0 15.6725
FRPH.US FRP Holdings Inc 20260115 0 24.37 24.62 24.22 24.42 56917 24.42 up down incorrect
FRPT.US Freshpet Inc 20260115 0 63.21 63.76 62.25 63.26 1130977 63.26 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260115 0 11.555 11.5962 11.28 11.34 3605705 11.34 down down correct
FRST.US Primis Financial Corp 20260115 0 13.42 13.89 13.42 13.75 98940 13.6519 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260115 0 1.38 1.42 1.37 1.41 7793 4.23 up up correct
FSBC.US Five Star Bancorp 20260115 0 36.75 37.95 36.75 37.89 65566 37.6509 up up correct
FSBW.US FS Bancorp Inc 20260115 0 41.41 42.26 41.19 42.26 8793 41.9757 up up correct
FSEA.US First Seacoast Bancorp 20260115 0 12.78 13 12.78 12.825 1700 12.825 up up correct
FSFG.US First Savings Financial Group Inc 20260115 0 32.5 32.89 32.5 32.59 10404 32.59 up up correct
FSLR.US First Solar Inc 20260115 0 235 252.52 234.81 243.64 3206701 243.64 up up correct
FSTR.US L.B. Foster Company 20260115 0 28.9939 29.85 28.9939 29.3 16031 29.3 up up correct
FSV.US FirstService Corporation 20260115 0 161 163.91 160.94 163.13 178946 163.13 up up correct
FTCI.US FTC Solar Inc 20260115 0 12.04 12.05 11.44 11.625 59524 11.625 down down correct
FTDR.US Frontdoor Inc 20260115 0 60.8 62.17 60.54 60.7 653119 60.7 down down correct
FTEK.US Fuel Tech Inc 20260115 0 1.54 1.62 1.52 1.6 136439 1.6 up up correct
FTFT.US Future FinTech Group Inc 20260115 0 0.68 0.76 0.62 0.71 29925 2.84 up up correct
FTHM.US Fathom Holdings Inc 20260115 0 1.3199 1.3474 1.25 1.3 102747 1.3 down down correct
FTNT.US Fortinet Inc 20260115 0 76.54 78.33 76.175 76.32 6345428 76.32 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260115 0 8.66 8.7 8.66 8.695 17000 8.6364 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20260115 0 10.19 10.4 9.81 10.38 554800 10.38 up down incorrect
FULT.US Fulton Financial Corporation 20260115 0 19.6 20.2 19.56 20.17 1614678 20.17 up down incorrect
FULTP.US Fulton Financial Corporation 20260115 0 18.56 18.75 18.55 18.73 10000 18.73 up up correct
FUNC.US First United Corporation 20260115 0 38.13 40.4199 38.11 39.47 10442 39.21 up up correct
FUND.US Sprott Focus Trust Inc 20260115 0 9.1 9.24 9.09 9.17 24700 9.0435 up up correct
FUSB.US First US Bancshares Inc 20260115 0 13.81 14.04 13.8 13.9 6254 13.8351 up up correct
FUTU.US Futu Holdings Limited 20260115 0 177.06 178.98 175.5 176.5 2364361 176.5 down down correct
FVCB.US FVCBankcorp Inc 20260115 0 14.05 14.46 14.05 14.33 23163 14.2723 up up correct
FWONA.US Formula One Group 20260115 0 82.47 84.07 82.47 82.86 110300 82.86 up up correct
FWONK.US Formula One Group 20260115 0 89.26 91.62 89.26 90.5 2717400 90.5 up up correct
FWRD.US Forward Air Corporation 20260115 0 28.35 29.64 28.35 29.37 732597 29.37 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260115 0 16.63 16.85 16.39 16.72 1049272 16.72 up up correct
FXNC.US First National Corporation 20260115 0 25.26 25.78 25.21 25.71 20273 25.5497 up up correct
FYBR.US Frontier Communications Parent Inc 20260115 0 38.35 38.5 38.28 38.44 7238003 38.44 up up correct
GABC.US German American Bancorp Inc 20260115 0 39.87 40.94 39.87 40.68 92535 40.394 up up correct
GAIA.US Gaia Inc 20260115 0 3.84 3.84 3.6501 3.66 21996 3.66 down down correct
GAIN.US Gladstone Investment Corporation 20260115 0 14 14.2 13.92 14.18 216300 14.0169 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260115 0 25.07 25.07 25.01 25.03 4744 25.03 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260115 0 24.15 24.15 23.9 23.995 23300 23.995 down down correct
GALT.US Galectin Therapeutics Inc 20260115 0 3.04 3.27 2.96 3.15 329400 3.15 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260115 0 5.03 5.03 4.92 4.98 377577 4.98 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260115 0 0.462 0.47 0.432 0.446 927700 0.446 down down correct
GANX.US Gain Therapeutics Inc 20260115 0 2.21 2.23 1.87 1.88 1916278 1.88 down down correct
GASS.US StealthGas Inc 20260115 0 7.79 7.92 7.66 7.89 103730 7.89 up up correct
GBCI.US Glacier Bancorp Inc 20260115 0 47.08 48.89 47.08 48.39 1170200 48.39 up up correct
GBDC.US Golub Capital BDC Inc 20260115 0 13.85 13.99 13.76 13.95 1740900 13.5705 up up correct
GBIO.US Generation Bio Co 20260115 0 5.62 5.7 5.6 5.64 63602 5.64 up up correct
GBLI.US Global Indemnity Group LLC 20260115 0 29.19 29.19 28.8 28.89 2400 28.89 down down correct
GBNY.US Generations Bancorp NY Inc 20260115 0 17.88 17.88 17.88 17.88 0 17.88
GCBC.US Greene County Bancorp Inc 20260115 0 22.7 23.03 22.48 22.72 13087 22.6236 up up correct
GCMG.US GCM Grosvenor Inc 20260115 0 11.65 11.775 11.545 11.68 955800 11.559 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260115 0 22.48 22.48 22.48 22.48 0 22.48
GDEN.US Golden Entertainment Inc 20260115 0 27.71 28.02 27.47 27.85 195611 27.85 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260115 0 16.5817 16.5817 16.5817 16.5817 374 16.5817
GDRX.US GoodRx Holdings Inc 20260115 0 2.75 2.765 2.63 2.68 2848021 2.68 down down correct
GDS.US GDS Holdings Limited 20260115 0 43.54 44.68 42.57 43.4 2234928 43.4 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260115 0 9.38 9.55 9.275 9.37 764839 9.37 down down correct
GECC.US Great Elm Capital Corporation 20260115 0 7.1 7.27 7.0574 7.27 44464 7.27 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260115 0 25.34 25.34 25.05 25.05 500 24.6863 down up incorrect
GEG.US Great Elm Group Inc 20260115 0 2.41 2.48 2.41 2.41 15200 2.41
GENC.US Gencor Industries Inc 20260115 0 13.7 14.19 13.7 14.11 30674 14.11 up up correct
GEOS.US Geospace Technologies Corporation 20260115 0 22.64 23.42 21.87 22.96 172007 22.96 up up correct
GERN.US Geron Corporation 20260115 0 1.34 1.36 1.3 1.3 8041605 1.3 down down correct
GEVO.US Gevo Inc 20260115 0 2.04 2.07 2.01 2.02 2139107 2.02 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260115 0 0.6 0.615 0.6 0.6 272500 0.6
GFAIW.US Guardforce AI Co. Limited Warrant 20260115 0 0.115 0.139 0.115 0.139 406 0.139 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260115 0 42.055 42.73 41.44 41.53 4342779 41.53 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260115 0 51.05 52.31 50.36 51.17 1403100 50.8592 up up correct
GH.US Guardant Health Inc 20260115 0 108.93 112.53 108.39 111.98 1546704 111.98 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260115 0 16.85 17.33 16.196 16.96 200305 16.96 up up correct
GIFI.US Gulf Island Fabrication Inc 20260115 0 12 12 11.99 12 195538 12
GIGGU.US GigCapital4 Inc 20260115 0 11.101 11.101 11.101 11.101 0 11.101
GIGGW.US GigCapital4 Inc 20260115 0 0.75 0.77 0.6306 0.6472 27636 0.6472 down down correct
GIGM.US GigaMedia Limited 20260115 0 1.47 1.47 1.46 1.47 1261 1.47
GIII.US G 20260115 0 29.77 30.865 29.58 30.68 301929 30.68 up down incorrect
GILD.US Gilead Sciences Inc 20260115 0 124.31 124.57 120.95 121.26 6659800 120.5752 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20260115 0 17.17 17.89 17.13 17.67 1089000 17.67 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260115 0 0.768 0.768 0.7101 0.7361 21900 0.7361 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260115 0 24.31 24.31 24.31 24.31 0 24.31
GLAD.US Gladstone Capital Corporation 20260115 0 21.15 21.3499 20.95 21.23 111878 20.9083 up up correct
GLBE.US Global 20260115 0 40.34 40.53 38.08 38.31 1455207 38.31 down up incorrect
GLBS.US Globus Maritime Limited 20260115 0 1.74 1.75 1.7 1.72 27200 1.72 down up incorrect
GLBZ.US Glen Burnie Bancorp 20260115 0 4.362 4.362 4.35 4.35 672 4.35 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20260115 0 13.69 15.83 13.655 15.44 4947460 15.44 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260115 0 0.8267 0.8267 0.7826 0.7835 105261 0.7835 down down correct
GLNG.US Golar LNG Limited 20260115 0 39.71 40.02 39.3 39.53 656000 39.3201 down down correct
GLPG.US Galapagos NV 20260115 0 34.48 34.48 33.98 34.03 102163 34.03 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260115 0 45.9 46.45 44.5 45.02 5220700 44.2939 down down correct
GLRE.US Greenlight Capital Re Ltd 20260115 0 13.52 13.643 13.38 13.4 104253 13.4 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260115 0 23.83 23.83 23.83 23.83 0 23.83
GLSI.US Greenwich LifeSciences Inc 20260115 0 29.23 31.64 27 27.19 522029 27.19 down down correct
GLTO.US Galecto Inc 20260115 0 24 24.487 23.86 23.95 15576 23.95 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260115 0 24.01 24.46 23.4 24.08 1244165 24.08 up up correct
GMBL.US Esports Entertainment Group Inc 20260115 0 0.226 0.247 0.226 0.247 6700 0.247 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260115 0 0.025 0.025 0.025 0.025 0 0.025
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260115 0 23.23 23.23 23.23 23.23 0 23.23
GNFT.US Genfit SA 20260115 0 6.27 6.27 6.27 6.27 214 6.27
GNLN.US Greenlane Holdings Inc 20260115 0 1.57 1.57 1.4 1.42 81700 1.42 down down correct
GNPX.US Genprex Inc 20260115 0 3.09 3.56 2.93 3.3 3056408 3.3 up up correct
GNSS.US Genasys Inc 20260115 0 2.27 2.35 2.24 2.33 148064 2.33 up up correct
GNTX.US Gentex Corporation 20260115 0 23.46 24.14 23.42 24 3436659 24 up up correct
GO.US Grocery Outlet Holding Corp 20260115 0 9.42 9.8 9.31 9.75 2079500 9.75 up up correct
GOCO.US GoHealth Inc 20260115 0 2.27 2.44 2.2 2.4 28486 2.4 up up correct
GOGO.US Gogo Inc 20260115 0 4.84 4.86 4.7346 4.78 1509473 4.78 down down correct
GOOD.US Gladstone Commercial Corporation 20260115 0 11.48 11.635 11.47 11.59 485008 11.3911 up up correct
GOODN.US Gladstone Commercial Corporation 20260115 0 22.68 22.98 22.68 22.98 5000 22.7067 up up correct
GOOG.US Alphabet Inc 20260115 0 338.055 338.13 331.29 333.16 16424900 332.9255 down down correct
GOOGL.US Alphabet Inc 20260115 0 337.65 337.69 330.74 332.78 28442400 332.5459 down down correct
GOSS.US Gossamer Bio Inc 20260115 0 2.54 2.58 2.44 2.45 2717200 2.45 down down correct
GOVX.US GeoVax Labs Inc 20260115 0 2.86 3.1 2.605 2.85 309700 2.85 down down correct
GP.US GreenPower Motor Company Inc 20260115 0 1.26 1.295 1.08 1.16 449000 1.16 down down correct
GPRE.US Green Plains Inc 20260115 0 11.15 11.7 11.11 11.61 1387101 11.61 up up correct
GPRO.US GoPro Inc 20260115 0 1.38 1.42 1.34 1.4 2496121 1.4 up up correct
GRBK.US Green Brick Partners Inc 20260115 0 73 74.44 72.43 74.19 275500 74.19 up up correct
GREE.US Greenidge Generation Holdings Inc 20260115 0 1.65 1.65 1.55 1.57 270600 1.57 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260115 0 21.4 21.48 20.758 21.25 5100 21.25 down down correct
GRFS.US Grifols S.A 20260115 0 9.16 9.16 8.91 8.93 545941 8.93 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260115 0 24.95 24.95 24.95 24.95 0 24.95
GRIN.US Grindrod Shipping Holdings Ltd 20260115 0 29.32 29.357 29.29 29.305 3400 29.2797 down down correct
GRMN.US Garmin Ltd 20260115 0 211.82 213.29 210.24 212.6 794900 211.7883 up up correct
GRNQ.US Greenpro Capital Corp 20260115 0 1.79 1.79 1.73 1.73 9111 1.73 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260115 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260115 0 2.57 2.61 2.48 2.49 68156 2.4838 down down correct
GRPN.US Groupon Inc 20260115 0 16.21 16.81 15.64 16.69 1070900 16.69 up up correct
GRTX.US Galera Therapeutics Inc 20260115 0 0.022 0.022 0.022 0.022 374 0.022
GRVY.US Gravity Co. Ltd 20260115 0 62.15 62.98 61.85 62.24 9497 62.24 up down incorrect
GRWG.US GrowGeneration Corp 20260115 0 1.56 1.57 1.51 1.51 354394 1.51 down up incorrect
GSBC.US Great Southern Bancorp Inc 20260115 0 62.87 64.8 62.87 64.33 49368 64.33 up down incorrect
GSHD.US Goosehead Insurance Inc 20260115 0 71.56 74.1208 71.235 72.1 250861 72.1 up up correct
GSIT.US GSI Technology Inc 20260115 0 7.46 8.29 7.24 7.71 2350339 7.71 up up correct
GSM.US Ferroglobe PLC 20260115 0 5.23 5.365 5.1101 5.31 1297836 5.31 up up correct
GSRDX.US GSRDX 20260115 0 7.36 7.36 7.36 7.36 0 7.36
GSREX.US GSREX 20260115 0 7.35 7.35 7.35 7.35 0 7.35
GSRHX.US GSRHX 20260115 0 7.82 7.82 7.82 7.82 0 7.82
GSRJX.US GSRJX 20260115 0 7.36 7.36 7.36 7.36 0 7.36
GSRQX.US GSRQX 20260115 0 7.52 7.52 7.52 7.52 0 7.52
GT.US The Goodyear Tire & Rubber Company 20260115 0 9.01 9.38 8.97 9.32 5657800 9.32 up up correct
GTBP.US GT Biopharma Inc 20260115 0 0.75 0.75 0.7 0.73 9566700 0.73 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260115 0 1.28 1.5 1.28 1.48 2111400 1.48 up up correct
GTIM.US Good Times Restaurants Inc 20260115 0 1.18 1.1997 1.16 1.17 14443 1.17 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260115 0 36.17 36.314 34.5 34.75 4908600 34.75 down down correct
GTX.US Garrett Motion Inc 20260115 0 18.995 19.265 18.85 19.215 2220200 19.1395 up down incorrect
GURE.US Gulf Resources Inc 20260115 0 3.84 4.09 3.84 4.01 7389 4.01 up down incorrect
GWRS.US Global Water Resources Inc 20260115 0 8.83 8.96 8.83 8.88 44785 8.8307 up up correct
GYRO.US Gyrodyne LLC 20260115 0 9.06 9.06 9.06 9.06 0 9.06
HAFC.US Hanmi Financial Corporation 20260115 0 28.19 28.995 28.14 28.86 183521 28.5723 up up correct
HAIN.US The Hain Celestial Group Inc 20260115 0 1.15 1.21 1.15 1.19 553393 1.19 up up correct
HALL.US Hallmark Financial Services Inc 20260115 0 0.08 0.08 0.08 0.08 500 0.08
HALO.US Halozyme Therapeutics Inc 20260115 0 72.81 73.76 70.75 71.82 2172600 71.82 down down correct
HAS.US Hasbro Inc 20260115 0 85.71 87.38 85.04 86.89 1293500 86.295 up up correct
HBAN.US Huntington Bancshares Incorporated 20260115 0 17.72 18.12 17.69 17.95 29481770 17.95 up up correct
HBANM.US Huntington Bancshares Incorporated 20260115 0 22.56 22.58 22.407 22.56 9300 22.2105
HBANP.US Huntington Bancshares Incorporated 20260115 0 17.65 17.75 17.5525 17.71 43882 17.71 up up correct
HBCP.US Home Bancorp Inc 20260115 0 61 62.015 60.79 61.45 23322 61.1478 up up correct
HBIO.US Harvard Bioscience Inc 20260115 0 0.5623 0.6 0.5623 0.5797 595089 0.5797 up up correct
HBNC.US Horizon Bancorp Inc 20260115 0 17.36 17.78 17.33 17.65 349370 17.65 up down incorrect
HBT.US HBT Financial Inc 20260115 0 26.63 27.45 26.63 27.26 34900 27.0475 up up correct
HCAT.US Health Catalyst Inc 20260115 0 2.31 2.415 2.28 2.34 619268 2.34 up up correct
HCKT.US The Hackett Group Inc 20260115 0 20.41 20.6 20.33 20.39 322598 20.39 down down correct
HCM.US HUTCHMED (China) Limited 20260115 0 15.28 15.45 15.16 15.31 70413 15.31 up up correct
HCSG.US Healthcare Services Group Inc 20260115 0 18.79 19.38 18.62 19.32 506765 19.32 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260115 0 0.442 0.493 0.44 0.45 12387 27 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260115 0 1.19 1.23 1.12 1.14 22602 1.14 down down correct
HDSN.US Hudson Technologies Inc 20260115 0 7.28 7.47 7.245 7.42 254973 7.42 up up correct
HELE.US Helen of Troy Limited 20260115 0 18.98 20 18.68 19.53 910000 19.53 up up correct
HEPS.US D 20260115 0 2.81 2.83 2.7326 2.78 112696 2.78 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260115 0 17.74 17.75 17.6 17.74 3985 17.6086
HFFG.US HF Foods Group Inc 20260115 0 2.17 2.26 2.16 2.17 149048 2.17
HFWA.US Heritage Financial Corporation 20260115 0 24.41 25.63 24.41 25.56 366279 25.324 up up correct
HGBL.US Heritage Global Inc 20260115 0 1.4 1.51 1.35 1.42 430700 1.42 up up correct
HIFS.US Hingham Institution for Savings 20260115 0 280.6 293.965 279.95 288.8 76362 288.8 up up correct
HIHO.US Highway Holdings Limited 20260115 0 1.13 1.13 1.06 1.1 24735 1.1 down down correct
HIMX.US Himax Technologies Inc 20260115 0 8.6 8.65 8.405 8.42 896249 8.42 down down correct
HITI.US High Tide Inc. Common Shares 20260115 0 2.57 2.59 2.45 2.51 474156 2.51 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260115 0 3.45 3.53 3.31 3.4 10184580 3.4 down down correct
HLIT.US Harmonic Inc 20260115 0 10 10.42 10 10.22 1070873 10.22 up up correct
HLMN.US Hillman Solutions Corp 20260115 0 9.58 9.99 9.55 9.97 935901 9.97 up up correct
HLNE.US Hamilton Lane Incorporated 20260115 0 148.93 154.3999 148.75 153.84 396499 153.84 up up correct
HNNA.US Hennessy Advisors Inc 20260115 0 10.28 10.4799 10.2501 10.36 14598 10.2058 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260115 0 24.945 24.98 24.945 24.98 600 24.6767 up up correct
HNRG.US Hallador Energy Company 20260115 0 19.05 19.93 18.82 19.43 960699 19.43 up up correct
HNST.US The Honest Company Inc 20260115 0 2.58 2.62 2.515 2.59 1678896 2.59 up up correct
HOFT.US Hooker Furniture Corporation 20260115 0 12.02 12.5 11.66 12.24 33888 12.24 up up correct
HOLX.US Hologic Inc 20260115 0 75.02 75.127 74.99 75.02 2359994 75.02
HON.US Honeywell International Inc 20260115 0 213.4 215.55 211.85 215.02 5569400 213.9578 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260115 0 119.61 119.88 110.13 110.35 33323900 110.35 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20260115 0 0.91 0.94 0.91 0.939 9700 0.939 up down incorrect
HOPE.US Hope Bancorp Inc 20260115 0 11.41 11.76 11.41 11.72 746030 11.5895 up down incorrect
HOTH.US Hoth Therapeutics Inc 20260115 0 1.1 1.12 1.03 1.08 2723200 1.08 down down correct
HOWL.US Werewolf Therapeutics Inc 20260115 0 0.5894 0.59 0.5301 0.5509 697649 0.5509 down down correct
HPK.US HighPeak Energy Inc 20260115 0 4.84 4.84 4.58 4.72 543303 4.72 down down correct
HQI.US HireQuest Inc 20260115 0 10.83 11.05 10.6 10.96 28100 10.9036 up up correct
HQY.US HealthEquity Inc 20260115 0 84.96 89.71 84.0195 86.94 1862942 86.94 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260115 0 36.04 36.69 35.75 36.41 774800 36.41 up down incorrect
HROW.US Harrow Health Inc 20260115 0 48.16 48.83 47.6 48.49 317900 48.49 up down incorrect
HRTX.US Heron Therapeutics Inc 20260115 0 1.49 1.51 1.45 1.49 936134 1.49
HRZN.US Horizon Technology Finance Corporation 20260115 0 6.73 6.78 6.68 6.78 2197230 6.56 up down incorrect
HSDT.US Helius Medical Technologies Inc 20260115 0 3.53 3.53 3.07 3.1 312000 3.1 down down correct
HSIC.US Henry Schein Inc 20260115 0 76.19 79.11 75.84 78.08 1393657 78.08 up up correct
HST.US Host Hotels & Resorts Inc 20260115 0 18.28 18.64 18.26 18.47 9637200 18.47 up up correct
HSTM.US HealthStream Inc 20260115 0 21.93 22.185 21.93 22.04 165325 22.0053 up up correct
HTBK.US Heritage Commerce Corp 20260115 0 12.45 12.92 12.45 12.82 621613 12.696 up up correct
HTHT.US Huazhu Group Limited 20260115 0 49.41 49.63 48.02 48.12 1561799 48.12 down up incorrect
HTLD.US Heartland Express Inc 20260115 0 10.43 10.695 10.38 10.67 601393 10.67 up down incorrect
HTOO.US Fusion Fuel Green PLC 20260115 0 4.84 5.04 4.68 5.04 32000 5.04 up up correct
HUBG.US Hub Group Inc 20260115 0 47.5 47.65 47.06 47.44 511200 47.2701 down down correct
HUDI.US Huadi International Group Co. Ltd 20260115 0 1.235 1.34 1.235 1.27 102947 1.27 up up correct
HUIZ.US Huize Holding Limited 20260115 0 2.3 2.385 2.2 2.27 5100 2.27 down up incorrect
HUMA.US Humacyte Inc 20260115 0 1.15 1.15 1.08 1.1 3715246 1.1 down up incorrect
HUMAW.US Humacyte Inc 20260115 0 0.1233 0.138 0.1149 0.1347 11340 0.1347 up down incorrect
HURC.US Hurco Companies Inc 20260115 0 17.6823 17.6823 16.79 17.16 23314 17.16 down up incorrect
HURN.US Huron Consulting Group Inc 20260115 0 184.73 186.54 181.1 185.58 183363 185.58 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260115 0 59 59.19 55.64 57.28 4506465 57.28 down down correct
HWBK.US Hawthorn Bancshares Inc 20260115 0 30.84 33.08 30.84 32.59 4904 32.3809 up up correct
HWC.US Hancock Whitney Corporation 20260115 0 67.56 68.78 67.54 68.42 1015300 67.9032 up up correct
HWCPZ.US HWCPZ 20260115 0 23.58 23.72 23.545 23.59 5000 23.2078 up up correct
HWKN.US Hawkins Inc 20260115 0 152.54 156.1703 151.77 153.19 142671 152.9881 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260115 0 11.41 11.41 11.395 11.41 31825 11.41
HYFM.US Hydrofarm Holdings Group Inc 20260115 0 1.77 1.789 1.68 1.685 27800 1.685 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260115 0 33.37 35.9 32.8 34.59 2942000 34.59 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260115 0 12.53 13.01 12.48 12.65 580981 12.65 up up correct
IBCP.US Independent Bank Corporation 20260115 0 33.06 35.095 33.06 33.86 93621 33.1057 up up correct
IBEX.US IBEX Limited 20260115 0 37.7 38.22 37.26 37.96 86948 37.96 up up correct
IBKR.US Interactive Brokers Group Inc 20260115 0 71.9 75.64 71.9 73.68 6760400 73.6009 up up correct
IBOC.US International Bancshares Corporation 20260115 0 69.48 71.29 69.22 70.69 139636 69.9772 up up correct
IBRX.US ImmunityBio Inc 20260115 0 3.14 3.99 3.07 3.95 76069700 3.95 up up correct
ICCC.US ImmuCell Corporation 20260115 0 6.66 6.8 6.62 6.64 36868 6.64 down down correct
ICCM.US Icecure Medical 20260115 0 0.6899 0.69 0.6701 0.6837 140161 0.6837 down down correct
ICFI.US ICF International Inc 20260115 0 94.75 97.8 89.625 96.92 153514 96.92 up up correct
ICHR.US Ichor Holdings Ltd 20260115 0 29.595 31.43 28.76 28.82 1963189 28.82 down down correct
ICLR.US ICON Public Limited Company 20260115 0 184.01 184.62 180 182.56 692577 182.56 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260115 0 2.8 2.83 2.775 2.83 22000 2.83 up up correct
ICUI.US ICU Medical Inc 20260115 0 148.6 155.65 147.205 155.12 246479 155.12 up up correct
IDCC.US InterDigital Inc 20260115 0 317.76 321.39 304.89 310.43 260399 310.43 down down correct
IDN.US Intellicheck Inc 20260115 0 6.02 6.17 6.02 6.05 91955 6.05 up up correct
IDXX.US IDEXX Laboratories Inc 20260115 0 711 715.11 707.42 712.12 320411 712.12 up up correct
IDYA.US IDEAYA Biosciences Inc 20260115 0 36.97 37.21 35.5 36.06 832300 36.06 down down correct
IEP.US Icahn Enterprises L.P 20260115 0 7.89 7.91 7.84 7.86 358000 7.3754 down down correct
IESC.US IES Holdings Inc 20260115 0 431.75 443 431.16 432.685 124335 432.685 up up correct
IFBD.US Infobird Co. Ltd 20260115 0 0.9302 1 0.9302 0.9311 7703 0.9311 up up correct
IFMK.US iFresh Inc 20260115 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260115 0 1.07 1.09 1 1 525278 1 down down correct
IGIC.US International General Insurance Holdings Ltd 20260115 0 23.81 24.3677 23.8 24.01 42915 23.9594 up up correct
IHRT.US iHeartMedia Inc 20260115 0 3.79 3.96 3.78 3.84 462984 3.84 up up correct
III.US Information Services Group Inc 20260115 0 6.06 6.14 5.99 6.08 296853 6.08 up up correct
IIIV.US i3 Verticals Inc 20260115 0 27.13 27.46 25.6 25.67 383795 25.67 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260115 0 0.9 0.9728 0.85 0.89 343351 0.89 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260115 0 0.25 0.26 0.24 0.26 7200 0.26 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20260115 0 1.7 1.7 1.64 1.65 303717 1.65 down down correct
ILMN.US Illumina Inc 20260115 0 144.68 146.82 142.8 145.3 1700400 145.3 up up correct
ILPT.US Industrial Logistics Properties Trust 20260115 0 6.01 6.1511 5.99 6.03 213442 5.9761 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260115 0 9.72 9.72 9.72 9.72 135 9.72
IMCC.US IM Cannabis Corp 20260115 0 1.36 1.4478 1.3233 1.35 36606 1.35 down down correct
IMCR.US Immunocore Holdings plc 20260115 0 33.14 33.51 32 32.75 539406 32.75 down down correct
IMKTA.US Ingles Markets Incorporated 20260115 0 69.37 71.22 68.83 70.85 106546 70.85 up up correct
IMMP.US Immutep Limited 20260115 0 3.1 3.13 2.915 3.03 237542 3.03 down down correct
IMMR.US Immersion Corporation 20260115 0 6.47 6.63 6.405 6.56 344285 6.485 up up correct
IMNM.US Immunome Inc 20260115 0 20.61 22.91 20.05 22.85 3425400 22.85 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260115 0 39.09 39.94 38.85 39.43 39543 39.43 up up correct
IMRA.US IMARA Inc 20260115 0 17.21 17.539 16.9094 16.9094 5714 16.342 down down correct
IMRN.US Immuron Limited 20260115 0 1.04 1.07 1.01 1.07 56282 1.07 up up correct
IMRX.US Immuneering Corporation 20260115 0 4.46 4.74 4.38 4.64 2403827 4.64 up up correct
IMTE.US Integrated Media Technology Limited 20260115 0 0.61 0.61 0.566 0.58 30600 0.58 down down correct
IMTX.US Immatics N.V 20260115 0 9.89 10.205 9.83 9.92 311593 9.92 up up correct
IMUX.US Immunic Inc 20260115 0 0.68 0.685 0.626 0.639 1265300 0.639 down down correct
IMVT.US Immunovant Inc 20260115 0 27.33 27.34 25.575 26 1859700 26 down down correct
IMXI.US International Money Express Inc 20260115 0 15.5 15.51 15.49 15.5 114974 15.5
INAB.US IN8bio Inc. Common Stock 20260115 0 2.22 2.5 2.17 2.32 123013 2.32 up up correct
INBK.US First Internet Bancorp 20260115 0 21.19 22.37 21.06 22.26 61853 22.26 up up correct
INBKZ.US INBKZ 20260115 0 24.81 24.81 24.81 24.81 0 24.3038
INBX.US Inhibrx Inc 20260115 0 75.87 76.47 71.1 71.8 137400 71.8 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260115 0 0.9659 0.9737 0.95 0.9505 10128 0.9505 down up incorrect
INCY.US Incyte Corporation 20260115 0 106.16 106.74 104.27 105.24 1571769 105.24 down up incorrect
INDB.US Independent Bank Corp 20260115 0 74.7 76.91 74.7 76.62 298600 76.62 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260115 0 4.36 4.4 4.19 4.23 1782400 4.23 down up incorrect
INDP.US Indaptus Therapeutics Inc 20260115 0 3.07 3.08 3.01 3.02 50900 3.02 down down correct
INGN.US Inogen Inc 20260115 0 6.5 6.51 6.355 6.45 128647 6.45 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260115 0 11.75 12.31 11.28 11.83 16900 11.83 up down incorrect
INM.US InMed Pharmaceuticals Inc 20260115 0 1.15 1.1529 1.06 1.07 78452 1.07 down up incorrect
INMB.US INmune Bio Inc 20260115 0 1.56 1.65 1.49 1.63 626836 1.63 up down incorrect
INMD.US InMode Ltd 20260115 0 14 14.12 13.89 14.05 651959 14.05 up up correct
INN.US PF 20260115 0 18.53 18.53 18.53 18.53 643 18.1578
INNV.US InnovAge Holding Corp 20260115 0 5.55 5.9 5.52 5.85 135915 5.85 up up correct
INO.US Inovio Pharmaceuticals Inc 20260115 0 1.66 1.66 1.58 1.58 870100 1.58 down down correct
INOD.US Innodata Inc 20260115 0 64.931 66.14 57.52 57.61 1592335 57.61 down down correct
INOV.US Inovalon Holdings Inc 20260115 0 35.25 35.253 35.11 35.13 3700 35.13 down down correct
INSE.US Inspired Entertainment Inc 20260115 0 9.28 9.615 9.172 9.41 54500 9.41 up up correct
INSG.US Inseego Corp 20260115 0 10.92 11.84 10.86 11.68 412500 11.68 up up correct
INSM.US Insmed Incorporated 20260115 0 163 164 158.42 159.27 2314200 159.27 down down correct
INTA.US Intapp Inc. Common Stock 20260115 0 41.24 41.305 39.37 39.42 716300 39.42 down down correct
INTC.US Intel Corporation 20260115 0 49.35 50.39 47.825 48.32 132328891 48.32 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260115 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260115 0 31.99 32 29.38 29.38 42900 29.38 down down correct
INTU.US Intuit Inc 20260115 0 565.78 571.34 551.63 554.58 3404958 554.58 down down correct
INTZ.US Intrusion Inc 20260115 0 1.43 1.48 1.4 1.47 92607 1.47 up up correct
INVA.US Innoviva Inc 20260115 0 19.64 19.78 19.37 19.76 821624 19.76 up up correct
INVE.US Identiv Inc 20260115 0 3.48 3.5415 3.43 3.43 9510 3.43 down down correct
INVZ.US Innoviz Technologies Ltd 20260115 0 1.115 1.15 1.0814 1.12 2634157 1.12 up up correct
INVZW.US Innoviz Technologies Ltd 20260115 0 0.02 0.02 0.02 0.02 29320 0.02
IOBT.US IO Biotech Inc. Common Stock 20260115 0 0.5449 0.5449 0.5115 0.516 324891 0.516 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260115 0 79.245 79.75 77.15 77.21 1409021 77.21 down down correct
IOSP.US Innospec Inc 20260115 0 80.89 82.36 80.8801 81.89 132046 81.89 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260115 0 2.37 2.37 2.21 2.22 14317600 2.22 down down correct
IPAR.US Inter Parfums Inc 20260115 0 90.44 91.31 88.32 90.42 211369 90.42 down down correct
IPDN.US Professional Diversity Network Inc 20260115 0 1.11 1.23 1.11 1.16 108516 1.16 up up correct
IPGP.US IPG Photonics Corporation 20260115 0 78.9 81.44 78.9 80.03 306220 80.03 up up correct
IPHA.US Innate Pharma S.A 20260115 0 1.765 1.8 1.7101 1.76 6496 1.76 down down correct
IPSC.US Century Therapeutics Inc. 20260115 0 2.01 2.32 1.9803 2.3 2613845 2.3 up up correct
IPW.US iPower Inc. 20260115 0 6.57 7.2593 4.55 6.13 1953837 6.13 down down correct
IPWR.US Ideal Power Inc 20260115 0 3.55 3.55 3.15 3.23 83800 3.23 down down correct
IQ.US iQIYI Inc 20260115 0 2.02 2.02 1.95 1.98 6911027 1.98 down down correct
IRDM.US Iridium Communications Inc 20260115 0 19.7 19.7 19.0573 19.27 2492194 19.27 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260115 0 53.24 54.64 50.75 51.89 38235000 51.89 down down correct
IRIX.US IRIDEX Corporation 20260115 0 1.32 1.385 1.31 1.35 51108 1.35 up up correct
IRMD.US IRadimed Corporation 20260115 0 102.05 103.05 100.5601 102.57 52158 102.3719 up up correct
IROQ.US IF Bancorp Inc 20260115 0 27.2 27.3 27.19 27.2 34204 27.2
IRTC.US iRhythm Technologies Inc 20260115 0 166.13 174.36 166.01 172.04 970175 172.04 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260115 0 4.5 4.565 4.22 4.52 4108500 4.52 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260115 0 0.33 0.4411 0.3251 0.42 2562312 0.42 up down incorrect
ISRG.US Intuitive Surgical Inc 20260115 0 553.74 553.74 535.69 541.34 1909025 541.34 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260115 0 22.25 22.28 21.01 21.75 609735 21.75 down up incorrect
ISTR.US Investar Holding Corporation 20260115 0 27.04 27.8299 27.04 27.62 58499 27.62 up up correct
ITIC.US Investors Title Company 20260115 0 252.4 256.91 252.4 255.2 13954 255.2 up up correct
ITRI.US Itron Inc 20260115 0 99.62 101.83 99.22 100.91 783006 100.91 up up correct
ITRM.US Iterum Therapeutics plc 20260115 0 0.318 0.329 0.315 0.322 283800 0.322 up up correct
ITRN.US Ituran Location and Control Ltd 20260115 0 44.64 45.8699 44.13 45.405 209113 45.405 up up correct
IVA.US Inventiva S.A 20260115 0 6.02 6.19 5.96 6.12 396279 6.12 up up correct
IZEA.US IZEA Worldwide Inc 20260115 0 4.18 4.25 4.07 4.18 50001 4.18
JACK.US Jack in the Box Inc 20260115 0 22.62 23.86 22.25 23.52 747896 23.52 up up correct
JAGX.US Jaguar Health Inc 20260115 0 0.743 0.787 0.705 0.765 456200 0.765 up up correct
JAKK.US JAKKS Pacific Inc 20260115 0 19.3 19.69 18.7 19.55 81565 19.3295 up up correct
JAMF.US Jamf Holding Corp 20260115 0 13.02 13.03 13.02 13.02 1643993 13.02
JANX.US Janux Therapeutics Inc. Common Stock 20260115 0 14.21 14.21 13.55 13.72 1469200 13.72 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260115 0 170.55 172.5 167.18 171.16 1349700 171.16 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260115 0 206.69 208.79 205.32 206.52 1298387 206.1074 down down correct
JBLU.US JetBlue Airways Corporation 20260115 0 4.84 5 4.755 4.98 20763189 4.98 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260115 0 73.7 74.56 73.51 74.48 37407 74.48 up up correct
JD.US JD.com Inc 20260115 0 29.71 29.79 29.055 29.41 9606700 29.41 down down correct
JFIN.US Jiayin Group Inc 20260115 0 6.75 7.1 6.65 7.01 72296 7.01 up up correct
JFU.US 9F Inc 20260115 0 6.18 6.315 6.05 6.05 6964 6.05 down down correct
JG.US Aurora Mobile Limited 20260115 0 7.46 7.6 7.2 7.52 8247 7.52 up up correct
JJSF.US J & J Snack Foods Corp 20260115 0 97.49 98.425 95.7211 98.37 235385 98.37 up up correct
JKHY.US Jack Henry & Associates Inc 20260115 0 192.79 193.39 190.44 191.25 456100 190.5574 down down correct
JOUT.US Johnson Outdoors Inc 20260115 0 44.6 45.34 44.11 45 84285 45 up up correct
JPM.US PM 20260115 0 18.66 18.88 18.5908 18.83 348164 18.5665 up up correct
JRSH.US Jerash Holdings (US) Inc 20260115 0 3.03 3.11 3.03 3.09 18845 3.0419 up up correct
JRVR.US James River Group Holdings Ltd 20260115 0 6.57 6.7672 6.57 6.69 356137 6.6796 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260115 0 19.72 19.7788 19.66 19.71 6790 19.3214 down down correct
JSPR.US Jasper Therapeutics Inc 20260115 0 1.61 1.61 1.48 1.52 837700 1.52 down down correct
JSPRW.US Jasper Therapeutics Inc 20260115 0 0.0502 0.0502 0.0351 0.045 45992 0.045 down down correct
JVA.US Coffee Holding Co. Inc 20260115 0 3.91 3.97 3.77 3.9 52605 3.7987 down down correct
JWEL.US Jowell Global Ltd 20260115 0 2.135 2.23 2.05 2.15 41800 2.15 up up correct
JYNT.US The Joint Corp 20260115 0 10.26 10.58 10.1972 10.53 45116 10.53 up up correct
JZXN.US Jiuzi Holdings Inc 20260115 0 1.82 1.9199 1.79 1.83 45602 1.83 up up correct
KALA.US Kala Pharmaceuticals Inc 20260115 0 0.6351 0.645 0.6007 0.6007 551187 0.6007 down down correct
KALU.US Kaiser Aluminum Corporation 20260115 0 127.11 132.54 125.855 131.22 152795 130.4499 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260115 0 15.26 15.46 14.7 14.96 944912 14.96 down down correct
KARO.US Karooooo Ltd 20260115 0 45.8095 46.89 45.0001 46.05 31144 46.05 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260115 0 0.0256 0.0279 0.017 0.027 887681 0.027 up up correct
KBNT.US Kubient Inc 20260115 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260115 0 12.64 12.66 12.03 12.36 1007900 12.36 down down correct
KDP.US Keurig Dr Pepper Inc 20260115 0 28.1 28.22 27.87 27.9 9984300 27.9 down down correct
KE.US Kimball Electronics Inc 20260115 0 30.87 32 30.87 31.38 132696 31.38 up up correct
KELYA.US Kelly Services Inc 20260115 0 10.34 10.37 10.06 10.35 427088 10.267 up up correct
KELYB.US Kelly Services Inc 20260115 0 12.35 12.35 12.35 12.35 0 12.2939
KEQU.US Kewaunee Scientific Corporation 20260115 0 37.45 38.1499 37.45 38 7991 38 up up correct
KFFB.US Kentucky First Federal Bancorp 20260115 0 4.32 4.32 4.32 4.32 1091 4.32
KFRC.US Kforce Inc 20260115 0 34.1 34.75 33.93 34.61 137000 34.1126 up up correct
KHC.US The Kraft Heinz Company 20260115 0 24.235 24.315 24.01 24.24 11696200 23.8398 up up correct
KIDS.US OrthoPediatrics Corp 20260115 0 18.46 18.96 18.2351 18.71 304724 18.71 up down incorrect
KINS.US Kingstone Companies Inc 20260115 0 15.88 16.09 15.8 15.91 106277 15.861 up down incorrect
KLAC.US KLA Corporation 20260115 0 1538 1571.49 1525 1544.96 1657600 1542.9551 up down incorrect
KLDO.US Kaleido Biosciences Inc 20260115 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260115 0 58.47 59.59 57.47 59.17 1276310 59.17 up up correct
KLTR.US Kaltura Inc. Common Stock 20260115 0 1.5 1.515 1.465 1.47 245330 1.47 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260115 0 2.24 2.24 2.0501 2.12 128566 2.12 down down correct
KMDA.US Kamada Ltd 20260115 0 8 8.4 7.96 8.22 111545 8.22 up up correct
KNDI.US Kandi Technologies Group Inc 20260115 0 1.02 1.04 0.9802 1.02 144163 1.02
KNSA.US Kiniksa Pharmaceuticals Ltd 20260115 0 39.56 39.7413 37.02 37.92 1011492 37.92 down down correct
KNSL.US Kinsale Capital Group Inc 20260115 0 401.53 405.68 395.3 399.49 218800 399.2224 down down correct
KOD.US Kodiak Sciences Inc 20260115 0 28.9 29 26.32 26.7 716534 26.7 down down correct
KOPN.US Kopin Corporation 20260115 0 3.01 3.035 2.88 2.96 2264561 2.96 down down correct
KOSS.US Koss Corporation 20260115 0 4.34 4.47 4.34 4.39 19700 4.39 up up correct
KPLT.US Katapult Holdings Inc 20260115 0 6.82 6.996 6.73 6.92 22631 6.92 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260115 0 0.0033 0.0034 0.0032 0.0033 19111 0.0033
KPRX.US Kiora Pharmaceuticals Inc 20260115 0 2.21 2.22 2.16 2.19 15400 2.19 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260115 0 7.17 7.235 6.49 6.66 445237 6.66 down down correct
KRKR.US 36Kr Holdings Inc 20260115 0 4.81 5.77 4.732 5.065 26001 5.065 up down incorrect
KRMD.US Repro Med Systems Inc 20260115 0 5.58 5.86 5.5383 5.67 159261 5.67 up down incorrect
KRNT.US Kornit Digital Ltd 20260115 0 14.66 14.94 14.5 14.54 227916 14.54 down up incorrect
KRNY.US Kearny Financial Corp 20260115 0 7.76 7.97 7.74 7.91 359814 7.8044 up up correct
KROS.US Keros Therapeutics Inc 20260115 0 19.45 19.545 19.25 19.26 371718 19.26 down down correct
KRT.US Karat Packaging Inc 20260115 0 24.79 25.19 24.71 25.01 99800 24.5721 up up correct
KRUS.US Kura Sushi USA Inc 20260115 0 73.7 75.145 72 73.84 247838 73.84 up up correct
KRYS.US Krystal Biotech Inc 20260115 0 295 295 279.56 282.01 288754 282.01 down down correct
KTCC.US Key Tronic Corporation 20260115 0 2.77 2.77 2.74 2.77 8649 2.77
KTOS.US Kratos Defense & Security Solutions Inc 20260115 0 119.893 126.31 117.2667 124.56 3611217 124.56 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260115 0 0.88 0.89 0.85 0.889 130700 0.889 up up correct
KURA.US Kura Oncology Inc 20260115 0 9.325 9.42 8.89 8.91 1068882 8.91 down down correct
KVHI.US KVH Industries Inc 20260115 0 7.31 7.71 7.2401 7.3 67470 7.3 down down correct
KXIN.US Kaixin Auto Holdings 20260115 0 9.35 10.78 9.3 10.165 5960 152.475 up up correct
KYMR.US Kymera Therapeutics Inc 20260115 0 75.37 76.54 70.46 71.12 541200 71.12 down down correct
KZIA.US Kazia Therapeutics Limited 20260115 0 6.97 7.25 6.51 7.01 536600 7.01 up up correct
KZR.US Kezar Life Sciences Inc 20260115 0 6.17 6.225 6.145 6.2 32325 6.2 up up correct
LAKE.US Lakeland Industries Inc 20260115 0 9.45 9.67 9.3 9.33 252320 9.33 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260115 0 130.56 133.77 130.22 132.79 367938 132.79 up up correct
LAND.US Gladstone Land Corporation 20260115 0 9.74 10.07 9.725 9.99 997300 9.9013 up up correct
LANDM.US Gladstone Land Corporation 20260115 0 25.029 25.035 25.014 25.031 15300 25.031 up up correct
LANDO.US Gladstone Land Corporation 20260115 0 19.65 19.75 19.5 19.7 15700 19.4546 up up correct
LARAX.US LARAX 20260115 0 8.56 8.56 8.56 8.56 0 8.4272
LARK.US Landmark Bancorp Inc 20260115 0 25.65 26.45 25.65 26.43 4800 26.228 up up correct
LASR.US nLIGHT Inc 20260115 0 43.47 45.56 43.47 43.83 735392 43.83 up up correct
LAUR.US Laureate Education Inc 20260115 0 34.97 35.83 34.95 35.42 772876 35.42 up up correct
LBRDA.US Liberty Broadband Corporation 20260115 0 46.86 46.86 45.04 45.15 165526 45.15 down down correct
LBRDK.US Liberty Broadband Corporation 20260115 0 46.91 46.91 45.22 45.34 1302756 45.34 down down correct
LBRDP.US Liberty Broadband Corporation 20260115 0 24.157 24.2 24.078 24.193 4000 24.193 up up correct
LBTYA.US Liberty Global plc 20260115 0 10.54 10.63 10.38 10.51 1419362 10.51 down down correct
LBTYB.US Liberty Global plc 20260115 0 10.8 10.8 10.49 10.69 5400 10.69 down down correct
LBTYK.US Liberty Global plc 20260115 0 10.49 10.5881 10.35 10.46 648761 10.46 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260115 0 30.26 30.36 30.12 30.121 31800 30.121 down down correct
LCID.US Lucid Group Inc. Common Stock 20260115 0 10.83 10.89 10.03 10.05 12787700 10.05 down down correct
LCNB.US LCNB Corp 20260115 0 16.555 16.8 16.555 16.78 17576 16.5627 up up correct
LCRDX.US LCRDX 20260115 0 8.56 8.56 8.56 8.56 0 8.4167
LCRUX.US LCRUX 20260115 0 8.56 8.56 8.56 8.56 0 8.4274
LCUT.US Lifetime Brands Inc 20260115 0 4.05 4.1389 3.965 4.05 34896 3.9994
LE.US Lands' End Inc 20260115 0 15.05 15.98 14.89 15.88 235453 15.88 up up correct
LECO.US Lincoln Electric Holdings Inc 20260115 0 257.92 264.87 257.92 263.56 351333 263.56 up up correct
LEDS.US SemiLEDs Corporation 20260115 0 2.01 2.05 1.91 1.9724 16823 1.9724 down down correct
LEE.US Lee Enterprises Incorporated 20260115 0 4.96 5.33 4.96 5.015 33231 5.015 up up correct
LEGH.US Legacy Housing Corporation 20260115 0 22.01 22.635 21.86 22.54 70901 22.54 up up correct
LEGN.US Legend Biotech Corporation 20260115 0 23.095 23.21 22.09 22.11 2353800 22.11 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260115 0 45.81 45.81 45.81 45.81 0 45.81
LESL.US Leslie's Inc 20260115 0 1.52 1.9 1.51 1.72 538761 1.72 up up correct
LEXX.US Lexaria Bioscience Corp 20260115 0 0.765 0.765 0.681 0.731 199000 0.731 down down correct
LFMD.US LifeMD Inc 20260115 0 3.88 3.92 3.73 3.77 705768 3.77 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260115 0 22.74 22.74 22.73 22.73 600 22.73 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260115 0 7.26 7.475 7.18 7.44 1491788 7.44 up up correct
LFUS.US Littelfuse Inc 20260115 0 283.99 296.42 282.86 293.8 262366 293.168 up up correct
LFVN.US LifeVantage Corporation 20260115 0 6.13 6.37 6.04 6.33 165300 6.2687 up up correct
LGHL.US Lion Group Holding Ltd 20260115 0 1.93 2.15 1.87 2.04 112851 2.04 up up correct
LGIH.US LGI Homes Inc 20260115 0 53.88 55.28 53.08 54.265 418976 54.265 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260115 0 197.57 199.35 190.98 196.08 329800 196.08 down up incorrect
LGO.US Largo Resources Ltd 20260115 0 1.38 1.38 1.29 1.31 763060 1.31 down up incorrect
LGVN.US Longeveron Inc 20260115 0 0.558 0.57 0.558 0.564 100900 0.564 up down incorrect
LI.US Li Auto Inc 20260115 0 16.435 16.64 16.365 16.39 10936470 16.39 down down correct
LIDR.US Aeye Inc 20260115 0 2.11 2.16 2.04 2.04 796533 2.04 down down correct
LIDRW.US AEye Inc 20260115 0 0.1012 0.1012 0.1012 0.1012 709 0.1012
LILA.US Liberty Latin America Ltd 20260115 0 7.27 7.505 7.215 7.48 367462 7.48 up up correct
LILAK.US Liberty Latin America Ltd 20260115 0 7.39 7.61 7.3 7.59 729907 7.59 up up correct
LINC.US Lincoln Educational Services Corporation 20260115 0 25.24 26.75 25.22 26.71 597404 26.71 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260115 0 16.76 17.03 16.48 16.68 518426 16.68 down up incorrect
LINK.US Interlink Electronics Inc 20260115 0 3.78 3.94 3.77 3.78 17100 3.78
LIQT.US LiqTech International Inc 20260115 0 1.835 1.91 1.8148 1.8148 2172 1.8148 down down correct
LITE.US Lumentum Holdings Inc 20260115 0 334.865 354.5 329 343.27 3651709 343.27 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260115 0 3.7 3.77 3.5 3.68 329700 3.68 down down correct
LIVE.US Live Ventures Incorporated 20260115 0 19 21 19 20.31 7200 20.31 up up correct
LIVN.US LivaNova PLC 20260115 0 61.18 63.5 60.97 63.19 913792 63.19 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260115 0 3.61 3.64 3.33 3.41 61535 3.41 down down correct
LKFN.US Lakeland Financial Corporation 20260115 0 59.25 60.47 59.18 59.47 86328 58.9618 up up correct
LKQ.US LKQ Corporation 20260115 0 33.41 34.07 33.18 33.93 2749300 33.6011 up up correct
LMAT.US LeMaitre Vascular Inc 20260115 0 85.14 87.715 85 86.5 154496 86.3004 up down incorrect
LMB.US Limbach Holdings Inc 20260115 0 84.16 87 82.83 86.67 214975 86.67 up down incorrect
LMFA.US LM Funding America Inc 20260115 0 0.472 0.54 0.458 0.47 885800 0.47 down down correct
LMNR.US Limoneira Company 20260115 0 13.93 14.49 13.91 14.22 92915 14.22 up up correct
LMPX.US LMP Automotive Holdings Inc 20260115 0 0.065 0.065 0.065 0.065 500 0.065
LNSR.US LENSAR Inc 20260115 0 11.89 11.99 11.81 11.99 23354 11.99 up up correct
LNT.US Alliant Energy Corporation 20260115 0 67.05 67.33 66.6301 67.06 2146839 66.5191 up up correct
LNTH.US Lantheus Holdings Inc 20260115 0 65.22 65.99 64.69 65.42 1105900 65.42 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260115 0 4.6 4.83 4.55 4.66 54767 4.66 up up correct
LOB.US Live Oak Bancshares Inc 20260115 0 36.09 37.87 36.09 37.87 224000 37.8389 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260115 0 11.05 11.4325 11.04 11.35 197827 11.35 up up correct
LOGC.US LogicBio Therapeutics Inc 20260115 0 7.98 7.98 7.81 7.9 27800 7.9 down down correct
LOGI.US Logitech International S.A 20260115 0 96.77 97.03 95.71 96.6 945357 96.6 down down correct
LOOP.US Loop Industries Inc 20260115 0 1.15 1.2099 1.08 1.13 151192 1.13 down down correct
LOPE.US Grand Canyon Education Inc 20260115 0 178.23 181.3 176.085 180 229471 180 up up correct
LOVE.US The Lovesac Company 20260115 0 15.32 16.15 14.97 15.99 291389 15.99 up up correct
LPCN.US Lipocine Inc 20260115 0 11 12.37 10.8 11.26 379526 11.26 up up correct
LPLA.US LPL Financial Holdings Inc 20260115 0 376.59 385 374.19 376.83 648600 376.4686 up up correct
LPRO.US Open Lending Corporation 20260115 0 2.19 2.2998 2.16 2.2 730342 2.2 up up correct
LPSN.US LivePerson Inc 20260115 0 3.54 3.54 3.26 3.27 251588 3.27 down up incorrect
LPTH.US LightPath Technologies Inc 20260115 0 14.05 15.04 13.15 13.17 7344934 13.17 down up incorrect
LQDA.US Liquidia Corporation 20260115 0 40.38 41.57 38.76 38.79 2374651 38.79 down up incorrect
LQDT.US Liquidity Services Inc 20260115 0 31.7 32.055 31.22 31.83 120993 31.83 up down incorrect
LRCX.US Lam Research Corporation 20260115 0 228.15 229.57 217.21 217.47 15249800 217.2098 down down correct
LRMR.US Larimar Therapeutics Inc 20260115 0 3.42 3.47 3.24 3.26 824576 3.26 down down correct
LSBK.US Lake Shore Bancorp Inc 20260115 0 15.44 15.44 15.1501 15.42 4774 15.3294 down down correct
LSCC.US Lattice Semiconductor Corporation 20260115 0 88.69 89.92 84.67 85.23 2451208 85.23 down down correct
LSTR.US Landstar System Inc 20260115 0 155.51 157.23 154.3426 156 394454 155.5671 up up correct
LTAFX.US Altst Strgs Fd A 20260115 0 13.73 13.73 13.73 13.73 0 13.73
LTBR.US Lightbridge Corporation 20260115 0 18 18.48 17.52 17.57 1366200 17.57 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260115 0 12.73 12.73 12.73 12.73 0 12.73
LTCH.US Latch Inc 20260115 0 0.16 0.16 0.145 0.15 10830 0.15 down down correct
LTIFX.US LTIFX 20260115 0 13.93 13.93 13.93 13.93 0 13.93
LTRN.US Lantern Pharma Inc 20260115 0 3.54 3.56 3.44 3.51 13583 3.51 down down correct
LTRX.US Lantronix Inc 20260115 0 6.8 6.94 6.62 6.82 1462248 6.82 up up correct
LTRYW.US Lottery Com 20260115 0 0.0099 0.0128 0.0077 0.0123 770249 0.0123 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260115 0 1.205 1.25 1.205 1.25 505818 1.25 up up correct
LULU.US Lululemon Athletica Inc 20260115 0 203.46 205.84 201 205.01 2422600 205.01 up up correct
LUNA.US Luna Innovations Incorporated 20260115 0 1.2 1.2 1.1 1.15 420800 1.15 down down correct
LUNG.US Pulmonx Corporation 20260115 0 2 2.005 1.82 1.83 452578 1.83 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260115 0 12.98 14.25 11.74 13.84 128466 13.84 up up correct
LVO.US LiveOne Inc 20260115 0 4.29 4.595 4.17 4.31 29313 4.31 up up correct
LWAY.US Lifeway Foods Inc 20260115 0 22.06 22.2153 21.7801 22.14 76081 22.14 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260115 0 4.58 4.84 4.4301 4.59 1692213 4.59 up up correct
LX.US LexinFintech Holdings Ltd 20260115 0 3.17 3.21 3.12 3.13 1385003 3.13 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260115 0 0.195 0.201 0.192 0.195 123500 0.195
LXRX.US Lexicon Pharmaceuticals Inc 20260115 0 1.24 1.29 1.23 1.28 1409746 1.28 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260115 0 23.54 23.99 22.38 22.93 68710 22.93 down down correct
LYFT.US Lyft Inc 20260115 0 19.05 19.375 18.69 18.88 13386648 18.88 down down correct
LYRA.US Lyra Therapeutics Inc 20260115 0 1.89 1.9735 1.89 1.945 31824 1.945 up up correct
LYTS.US LSI Industries Inc 20260115 0 19.49 20.2899 19.49 19.87 209682 19.8251 up up correct
LZ.US LegalZoom.com Inc 20260115 0 9.28 9.34 9.02 9.22 2699390 9.22 down down correct
MANH.US Manhattan Associates Inc 20260115 0 177.93 179.94 173.73 175.57 710398 175.57 down up incorrect
MAPS.US WM Technology Inc 20260115 0 0.8618 0.8638 0.8365 0.8388 693088 0.8388 down down correct
MAPSW.US WM Technology Inc 20260115 0 0.0075 0.0076 0.0074 0.0074 15321 0.0074 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260115 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260115 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260115 0 322.36 329.69 322.36 325.79 2121600 325.1617 up up correct
MARA.US Marathon Digital Holdings Inc 20260115 0 11.12 11.25 10.64 10.66 47808200 10.66 down down correct
MARK.US Remark Holdings Inc 20260115 0 0.002 0.002 0.002 0.002 8723 0.002
MARPS.US Marine Petroleum Trust 20260115 0 4.26 4.45 4.17 4.39 34100 4.2931 up up correct
MASI.US Masimo Corporation 20260115 0 138.07 143.95 137.73 139.87 1292501 139.87 up up correct
MASS.US 908 Devices Inc 20260115 0 5.45 5.65 5.43 5.52 299172 5.52 up up correct
MAT.US Mattel Inc 20260115 0 21.28 21.76 21.2 21.75 2690800 21.75 up up correct
MATW.US Matthews International Corporation 20260115 0 27.92 29.1145 27.81 28.69 255599 28.4206 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260115 0 3.08 3.08 2.8701 2.95 39163 2.95 down down correct
MBCN.US Middlefield Banc Corp 20260115 0 34.24 34.98 34.24 34.73 16995 34.5219 up up correct
MBIN.US Merchants Bancorp 20260115 0 35.3 35.97 35.3 35.66 63618 35.5672 up up correct
MBINN.US Merchants Bancorp 20260115 0 19.88 20.1 19.57 20.07 14400 19.6991 up up correct
MBIO.US Mustang Bio Inc 20260115 0 1.08 1.08 1.05 1.05 62456 1.05 down down correct
MBOT.US Microbot Medical Inc 20260115 0 2.14 2.15 2.09 2.09 758807 2.09 down up incorrect
MBRX.US Moleculin Biotech Inc 20260115 0 4.14 4.36 4.05 4.27 86990 4.27 up down incorrect
MBUU.US Malibu Boats Inc 20260115 0 33.33 34.44 33.065 34.04 128548 34.04 up down incorrect
MBWM.US Mercantile Bank Corporation 20260115 0 49.55 50.78 49.5 50.46 80561 50.081 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260115 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260115 0 27.3 27.78 27.225 27.74 79600 27.505 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260115 0 22.17 22.71 22.17 22.49 122712 22.49 up down incorrect
MCHP.US Microchip Technology Incorporated 20260115 0 75.23 76 74.41 74.45 6994200 74.0142 down up incorrect
MCHX.US Marchex Inc 20260115 0 1.72 1.775 1.72 1.74 6872 1.74 up down incorrect
MCRB.US Seres Therapeutics Inc 20260115 0 16 16.265 15 15.18 60238 15.18 down down correct
MCRI.US Monarch Casino & Resort Inc 20260115 0 91.56 92.73 90.67 92.17 133443 91.8823 up up correct
MDB.US MongoDB Inc 20260115 0 388.31 410.74 384 389.2 2262800 389.2 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260115 0 503.65 510.5 495.36 495.88 217630 495.88 down down correct
MDIA.US MediaCo Holding Inc 20260115 0 0.6047 0.6419 0.6021 0.624 36955 0.624 up up correct
MDLZ.US Mondelez International Inc 20260115 0 57.14 57.57 56.87 57.3 8080600 57.3 up up correct
MDRR.US Medalist Diversified REIT Inc 20260115 0 12.2426 12.6648 12.2309 12.6648 4119 12.6648 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260115 0 4.5 4.9 4.5 4.89 36641 4.89 up up correct
MDWD.US MediWound Ltd 20260115 0 17.12 17.4 17 17.37 107080 17.37 up up correct
MDXG.US MiMedx Group Inc 20260115 0 5.71 5.85 5.64 5.75 906400 5.75 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260115 0 3.57 3.77 3.5 3.71 339700 3.71 up up correct
MEDP.US Medpace Holdings Inc 20260115 0 619.4 619.51 605.995 618.04 207074 618.04 down down correct
MELI.US MercadoLibre Inc 20260115 0 2137.12 2151.46 2084.615 2098.85 425229 2098.85 down down correct
MEOH.US Methanex Corporation 20260115 0 46.52 46.93 46.05 46.34 397234 46.34 down down correct
MERC.US Mercer International Inc 20260115 0 2.69 2.82 2.605 2.74 1102228 2.74 up up correct
MESO.US Mesoblast Limited 20260115 0 17.96 18.024 17.69 17.73 181974 17.73 down down correct
METC.US Ramaco Resources Inc 20260115 0 21.83 22.25 20.75 21.53 2610859 21.53 down down correct
MFIN.US Medallion Financial Corp 20260115 0 10.22 10.229 10.015 10.06 33906 10.06 down up incorrect
MGEE.US MGE Energy Inc 20260115 0 79.7 80.76 78.964 79.95 97099 79.4889 up up correct
MGIC.US Magic Software Enterprises Ltd 20260115 0 27.55 27.55 27.3 27.45 39582 27.45 down down correct
MGNI.US Magnite Inc 20260115 0 15.43 15.95 14.86 14.9 3548100 14.9 down down correct
MGNX.US MacroGenics Inc 20260115 0 1.78 1.78 1.695 1.7 488057 1.7 down down correct
MGPI.US MGP Ingredients Inc 20260115 0 24.94 25.1775 24.59 24.86 287432 24.6958 down down correct
MGRC.US McGrath RentCorp 20260115 0 109.8 112.38 109.73 111.26 113029 110.775 up up correct
MGTX.US MeiraGTx Holdings plc 20260115 0 7.48 7.775 7.4 7.69 510904 7.69 up up correct
MGYR.US Magyar Bancorp Inc 20260115 0 17.68 17.68 17.68 17.68 145 17.5818
MIDD.US The Middleby Corporation 20260115 0 153.96 155.53 148.315 148.85 1383468 148.85 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260115 0 4.7 4.7 4.31 4.4 169430 4.4 down down correct
MIND.US MIND Technology Inc 20260115 0 11.25 11.3899 10.7001 11 113692 11 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260115 0 90.99 92.54 85.98 92.32 727120 92.32 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260115 0 2.03 2.13 2.02 2.03 2527500 2.03
MITK.US Mitek Systems Inc 20260115 0 10.22 10.31 10.07 10.09 393465 10.09 down down correct
MKSI.US MKS Instruments Inc 20260115 0 205 211.08 202.32 205.26 2046500 205.0621 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260115 0 15.88 16.027 15.475 15.81 5100 15.81 down down correct
MKTX.US MarketAxess Holdings Inc 20260115 0 172.34 176.43 172.34 174.66 893730 173.8936 up up correct
MLAB.US Mesa Laboratories Inc 20260115 0 86.79 88.94 84.92 87.91 76730 87.7628 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260115 0 10.42 10.435 10.42 10.42 87961 10.42
MLACU.US Malacca Straits Acquisition Company Limited 20260115 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260115 0 6.76 6.8 6.62 6.73 1244107 6.73 down up incorrect
MLKN.US MillerKnoll Inc 20260115 0 19.22 19.62 18.14 19.5 387724 19.3245 up up correct
MMLP.US Martin Midstream Partners L.P 20260115 0 2.9 2.99 2.81 2.83 8252 2.8249 down down correct
MMSI.US Merit Medical Systems Inc 20260115 0 81.41 81.775 79.9 80.35 1150761 80.35 down down correct
MMYT.US MakeMyTrip Limited 20260115 0 76.29 77 74.225 74.32 1027801 74.32 down down correct
MNDO.US MIND C.T.I. Ltd 20260115 0 1.2165 1.24 1.2165 1.225 8110 1.225 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260115 0 131.59 136.71 131.43 132.81 1679300 132.81 up up correct
MNKD.US MannKind Corporation 20260115 0 5.61 5.68 5.55 5.58 3947300 5.58 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20260115 0 15.11 15.49 14.75 15.38 1019196 15.38 up up correct
MNOV.US MediciNova Inc 20260115 0 1.48 1.6297 1.48 1.58 347754 1.58 up up correct
MNPR.US Monopar Therapeutics Inc 20260115 0 69.35 71.135 61.65 69.07 392200 69.07 down down correct
MNRO.US Monro Inc 20260115 0 20.85 21.44 20.68 21.3 746864 21.037 up down incorrect
MNSB.US MainStreet Bancshares Inc 20260115 0 20.01 20.485 20.01 20.42 42430 20.3307 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260115 0 25.2 25.2 25.2 25.2 0 24.731
MNST.US Monster Beverage Corporation 20260115 0 78.09 79.01 77.64 77.91 5519340 77.91 down up incorrect
MNTK.US Montauk Renewables Inc 20260115 0 1.42 1.5 1.41 1.45 72174 1.45 up up correct
MNTS.US Momentus Inc 20260115 0 9.52 10.39 8.835 9.11 1112500 9.11 down down correct
MNTSW.US Momentus Inc 20260115 0 0.0153 0.0167 0.014 0.0146 152495 0.0146 down down correct
MOFG.US MidWestOne Financial Group Inc 20260115 0 41.1 42.67 41.1 42.25 227097 42.0075 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260115 0 4.27 4.28 4.14 4.28 4115 4.28 up up correct
MOMO.US Momo Inc 20260115 0 6.95 7.02 6.92 6.95 1266959 6.95
MORN.US Morningstar Inc 20260115 0 220.35 220.35 214.125 215.64 349526 215.64 down down correct
MOTS.US Motus GI Holdings Inc 20260115 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260115 0 6.92 7.0529 6.55 7.03 10346 7.03 up up correct
MPAA.US Motorcar Parts of America Inc 20260115 0 13.1 13.74 13.08 13.6 104637 13.6 up up correct
MPB.US Mid Penn Bancorp Inc 20260115 0 31.96 32.78 31.96 32.4 216631 32.1936 up up correct
MPWR.US Monolithic Power Systems Inc 20260115 0 1014.06 1041.95 1008.05 1009.54 537175 1009.54 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260115 0 4.45 4.48 4.37 4.41 2004100 4.41 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260115 0 0.571 0.6 0.534 0.576 46500 0.576 up down incorrect
MRAM.US Everspin Technologies Inc 20260115 0 11.64 12.38 11.5287 12.13 463350 12.13 up down incorrect
MRBK.US Meridian Corporation 20260115 0 17.79 18.25 17.74 18.15 103204 18.0273 up down incorrect
MRCC.US Monroe Capital Corporation 20260115 0 6.55 6.66 6.54 6.64 62434 6.64 up down incorrect
MRCY.US Mercury Systems Inc 20260115 0 99.05 103.07 97.24 102.95 895311 102.95 up up correct
MREO.US Mereo BioPharma Group plc 20260115 0 0.6638 0.7378 0.62 0.6705 16756561 0.6705 up up correct
MRKR.US Marker Therapeutics Inc 20260115 0 1.85 1.9 1.75 1.76 355435 1.76 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260115 0 1.78 1.78 1.74 1.75 21416 1.75 down up incorrect
MRNA.US Moderna Inc 20260115 0 40.58 40.99 39.25 39.36 10213800 39.36 down up incorrect
MRTN.US Marten Transport Ltd 20260115 0 12.45 12.845 12.44 12.73 986646 12.73 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260115 0 3.97 4.02 3.645 3.69 1760200 3.69 down down correct
MRVL.US Marvell Technology Inc 20260115 0 82.72 82.94 80 80.38 16593529 80.38 down down correct
MS.US PO 20260115 0 17.9299 18 17.9 17.99 126324 17.99 up up correct
MSBI.US Midland States Bancorp Inc 20260115 0 21.7641 22.7 21.7641 22.56 121487 22.2487 up up correct
MSEX.US Middlesex Water Company 20260115 0 54.14 55.61 53.665 55.09 116425 54.7319 up up correct
MSFT.US Microsoft Corporation 20260115 0 464.12 464.25 455.9 456.66 23225840 455.6201 down up incorrect
MSGM.US Motorsport Games Inc 20260115 0 3.5 3.68 3.36 3.4 34400 3.4 down up incorrect
MSTR.US MicroStrategy Incorporated 20260115 0 179.13 179.25 170.09 170.91 21486500 170.91 down up incorrect
MTC.US Mmtec Inc 20260115 0 2.86 3.152 2.86 3.07 43300 3.07 up up correct
MTCH.US Match Group Inc 20260115 0 32.01 32.15 31.54 31.6 3503700 31.6 down down correct
MTEX.US Mannatech Incorporated 20260115 0 7.695 9.5099 7.695 9.132 417207 9.132 up up correct
MTLS.US Materialise NV 20260115 0 5.52 5.66 5.5 5.59 98751 5.59 up up correct
MTRX.US Matrix Service Company 20260115 0 13.39 13.685 13.36 13.56 285612 13.56 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260115 0 220.98 224.67 217.23 218.93 1953533 218.93 down down correct
MU.US Micron Technology Inc 20260115 0 345.33 347.77 336.27 336.63 25370200 336.63 down up incorrect
MVBF.US MVB Financial Corp 20260115 0 26.24 27.405 26.24 27.19 33600 27.0254 up up correct
MVIS.US MicroVision Inc 20260115 0 0.95 0.96 0.91 0.91 3179600 0.91 down down correct
MVST.US Microvast Holdings Inc 20260115 0 3.19 3.24 2.9599 2.97 5586480 2.97 down down correct
MVSTW.US Microvast Holdings Inc 20260115 0 0.127 0.1298 0.127 0.1298 9836 0.1298 up up correct
MXCT.US MaxCyte Inc. 20260115 0 1.28 1.37 1.25 1.29 878653 1.29 up up correct
MYFW.US First Western Financial Inc 20260115 0 25.5762 26.98 25.5762 26.71 15997 26.71 up up correct
MYGN.US Myriad Genetics Inc 20260115 0 6.08 6.2 5.81 6.04 1150292 6.04 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260115 0 1.15 1.2 1.09 1.19 341676 1.19 up up correct
MYPS.US Playstudios Inc 20260115 0 0.61 0.6448 0.6059 0.6414 370124 0.6414 up up correct
MYPSW.US MYPSW 20260115 0 0.006 0.006 0.006 0.006 0 0.006
MYRG.US MYR Group Inc 20260115 0 233.1 247 233.1 244.19 253500 244.19 up up correct
MYSZ.US My Size Inc 20260115 0 0.95 0.98 0.91 0.93 183200 0.93 down down correct
NAII.US Natural Alternatives International Inc 20260115 0 4.795 4.8 4.625 4.64 11146 4.64 down down correct
NATH.US Nathan's Famous Inc 20260115 0 93.7 95.25 92.7 94.42 49448 93.9514 up down incorrect
NATR.US Nature's Sunshine Products Inc 20260115 0 22.18 22.72 21.95 22.64 113600 22.64 up up correct
NAUT.US Nautilus Biotechnology Inc 20260115 0 1.92 1.92 1.8201 1.83 168160 1.83 down down correct
NAVI.US Navient Corporation 20260115 0 12.41 12.52 12.265 12.51 763567 12.2762 up up correct
NBIX.US Neurocrine Biosciences Inc 20260115 0 135.24 135.98 131.3 133.35 890953 133.35 down up incorrect
NBN.US Northeast Bank 20260115 0 112.6 116.39 112.165 115.52 182224 115.5104 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20260115 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260115 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260115 0 42.68 43.98 42.68 43.71 227500 43.3314 up up correct
NBTX.US Nanobiotix S.A 20260115 0 21.14 22.2199 21.026 21.17 21476 21.17 up up correct
NCMI.US National CineMedia Inc 20260115 0 3.79 3.96 3.75 3.89 251201 3.8571 up up correct
NCNA.US NuCana plc 20260115 0 3.3 3.38 3.27 3.34 57900 3.34 up up correct
NCNO.US nCino Inc 20260115 0 24.49 24.71 24.07 24.29 2043600 24.29 down down correct
NCSM.US NCS Multistage Holdings Inc 20260115 0 38.16 39.99 38.16 39.25 7270 39.25 up up correct
NCTY.US The9 Limited 20260115 0 6.65 6.65 6.4 6.5 11900 6.5 down down correct
NDAQ.US Nasdaq Inc 20260115 0 100.54 100.97 99.735 100.33 2432634 100.33 down down correct
NDLS.US Noodles & Company 20260115 0 0.824 0.8508 0.8 0.8387 25643 6.7096 up up correct
NDRA.US ENDRA Life Sciences Inc 20260115 0 4.46 4.54 4.31 4.47 21500 4.47 up up correct
NDSN.US Nordson Corporation 20260115 0 267.98 272.615 267.785 271.91 475178 271.91 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260115 0 22.89 23.63 22.89 23.38 39438 23.38 up up correct
NEGG.US Newegg Commerce Inc 20260115 0 53.99 57.48 53.8 54.56 81400 54.56 up up correct
NEO.US NeoGenomics Inc 20260115 0 13.19 13.29 12.8 12.83 1983500 12.83 down up incorrect
NEOG.US Neogen Corporation 20260115 0 9.42 9.78 9.27 9.46 2475096 9.46 up down incorrect
NEON.US Neonode Inc 20260115 0 1.88 1.94 1.86 1.9 140900 1.9 up down incorrect
NEPH.US Nephros Inc 20260115 0 4.4 4.5263 4.18 4.38 49667 4.38 down down correct
NERV.US Minerva Neurosciences Inc 20260115 0 4.34 4.535 4.14 4.33 92300 4.33 down down correct
NESR.US National Energy Services Reunited Corp 20260115 0 18.13 18.55 17.94 18.45 672700 18.45 up up correct
NEWT.US Newtek Business Services Corp 20260115 0 14.24 14.68 14.07 14.59 593511 14.59 up down incorrect
NEXI.US NexImmune Inc 20260115 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260115 0 5.21 5.25 5.03 5.08 1961909 5.08 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260115 0 11.72 12.09 11.72 11.96 132756 11.8456 up down incorrect
NFE.US New Fortress Energy Inc 20260115 0 1.27 1.41 1.27 1.4 9241916 1.4 up down incorrect
NFLX.US Netflix Inc 20260115 0 89.02 89.89 87.82 88.05 36945059 88.05 down down correct
NHTC.US Natural Health Trends Corp 20260115 0 3.69 3.83 3.69 3.75 38700 3.6497 up up correct
NICE.US NICE Ltd 20260115 0 113.49 115.99 113.1 115.47 1019994 115.47 up up correct
NICHX.US NICHX 20260115 0 26.28 26.28 26.28 26.28 0 26.28
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260115 0 1.05 1.23 1.05 1.195 21236 1.195 up up correct
NIU.US Niu Technologies 20260115 0 3.25 3.27 3.13 3.15 298112 3.15 down down correct
NKSH.US National Bankshares Inc 20260115 0 34.2 34.7 34.2 34.42 11985 34.42 up up correct
NKTR.US Nektar Therapeutics 20260115 0 36.16 36.385 34.34 35.36 578859 35.36 down down correct
NKTX.US Nkarta Inc 20260115 0 2.07 2.07 1.96 1.96 956148 1.96 down down correct
NMFC.US New Mountain Finance Corporation 20260115 0 9.24 9.305 9.16 9.28 412700 9.28 up down incorrect
NMIH.US NMI Holdings Inc 20260115 0 37.13 37.72 37.13 37.62 561131 37.62 up up correct
NMRD.US Nemaura Medical Inc 20260115 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260115 0 16.79 17.63 16.79 17.52 753137 17.4821 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260115 0 0.8897 0.912 0.8841 0.899 88915 0.899 up up correct
NNAVW.US NextNav Inc. Warrant 20260115 0 5.76 6 5.35 6 16113 6 up up correct
NNBR.US NN Inc 20260115 0 1.48 1.5 1.4 1.46 538752 1.46 down down correct
NNDM.US Nano Dimension Ltd 20260115 0 1.73 1.76 1.7 1.725 1391700 1.725 down down correct
NNOX.US Nano 20260115 0 3.03 3.08 2.95 3.07 862426 3.07 up up correct
NODK.US NI Holdings Inc 20260115 0 13.31 13.51 13.27 13.31 3827 13.31
NOTV.US Inotiv Inc 20260115 0 0.61 0.61 0.5631 0.5675 248633 0.5675 down down correct
NOVT.US Novanta Inc 20260115 0 132.45 136.74 132.45 133.18 376307 133.18 up up correct
NPCE.US NeuroPace Inc 20260115 0 16.75 17.46 16.56 17.35 204588 17.35 up up correct
NRC.US National Research Corporation 20260115 0 20.88 21.675 20.575 21.3 96202 21.3 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260115 0 13.05 13.265 12.87 13.25 572320 13.25 up up correct
NRIM.US Northrim BanCorp Inc 20260115 0 27.88 29.07 27.88 29 177549 28.8093 up up correct
NRIX.US Nurix Therapeutics Inc 20260115 0 19.01 19.3 18.61 18.86 890700 18.86 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260115 0 2.16 2.245 2.08 2.15 1611315 2.15 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260115 0 0.065 0.065 0.0606 0.065 4900 0.065
NSIT.US Insight Enterprises Inc 20260115 0 83.88 86 83.88 84.89 286590 84.89 up up correct
NSPR.US InspireMD Inc 20260115 0 1.63 1.66 1.59 1.6 38300 1.6 down down correct
NSSC.US Napco Security Technologies Inc 20260115 0 39.61 40.03 39.23 39.52 275000 39.3807 down down correct
NSYS.US Nortech Systems Incorporated 20260115 0 8 8.52 8 8.38 15900 8.38 up up correct
NTAP.US NetApp Inc 20260115 0 109.02 109.99 108.29 108.4 2259989 108.4 down down correct
NTCT.US NetScout Systems Inc 20260115 0 27.78 28.29 27.64 27.95 521979 27.95 up up correct
NTES.US NetEase Inc 20260115 0 137.37 137.59 135.71 136.1 747100 136.1 down down correct
NTGR.US NETGEAR Inc 20260115 0 22.53 22.9 22.38 22.68 466577 22.68 up up correct
NTIC.US Northern Technologies International Corporation 20260115 0 9.45 10.03 9.37 9.57 25097 9.5595 up up correct
NTLA.US Intellia Therapeutics Inc 20260115 0 11.99 12.35 11.34 11.87 5441045 11.87 down down correct
NTNX.US Nutanix Inc 20260115 0 49.99 51 48.4 48.67 5643080 48.67 down down correct
NTRA.US Natera Inc 20260115 0 240.24 243.03 234.515 240.34 1013880 240.34 up up correct
NTRB.US Nutriband Inc. Common Stock 20260115 0 4.26 4.4899 4.26 4.37 9012 4.37 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20260115 0 1.65 1.65 1.65 1.65 0 1.65
NTRS.US Northern Trust Corporation 20260115 0 145.88 148.25 144.94 147.1 803000 146.2799 up down incorrect
NTRSO.US Northern Trust Corporation 20260115 0 19.69 19.82 19.69 19.75 54400 19.4521 up down incorrect
NTWK.US NetSol Technologies Inc 20260115 0 3.1 3.39 3.1 3.35 54017 3.35 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260115 0 107.7 108.65 105.77 106.16 449151 106.16 down down correct
NUWE.US Nuwellis Inc 20260115 0 1.9 2.85 1.9 2.37 1357500 2.37 up up correct
NVAX.US Novavax Inc 20260115 0 8.04 8.15 7.76 7.78 5886300 7.78 down down correct
NVCR.US NovoCure Limited 20260115 0 13.79 13.875 13.5 13.8 1412729 13.8 up up correct
NVDA.US NVIDIA Corporation 20260115 0 186.5 189.7 186.33 187.05 206188609 187.0399 up up correct
NVEC.US NVE Corporation 20260115 0 65.25 68.1 65.06 66.22 49800 65.2388 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260115 0 438.93 448.61 433.2 434.55 580185 434.55 down down correct
NVNO.US enVVeno Medical Corp 20260115 0 0.335 0.354 0.314 0.314 59691 10.99 down down correct
NVOS.US Novo Integrated Sciences Inc 20260115 0 0.0025 0.0025 0.0025 0.0025 6920 0.0025
NVTS.US Navitas Semiconductor Corporation Common Stock 20260115 0 10.22 10.64 10 10 32719700 10 down down correct
NVVE.US Nuvve Holding Corp 20260115 0 4.04 4.18 3.71 3.78 344144 3.78 down down correct
NVVEW.US Nuvve Holding Corp 20260115 0 0.0174 0.0174 0.0162 0.0162 13231 0.0162 down down correct
NWBI.US Northwest Bancshares Inc 20260115 0 12.14 12.46 12.1 12.38 823748 12.1958 up up correct
NWE.US NorthWestern Corporation 20260115 0 67.72 69.03 67.6 68.44 279115 67.7581 up down incorrect
NWFL.US Norwood Financial Corp 20260115 0 27.9 28.59 27.595 28.28 47755 28.28 up down incorrect
NWL.US Newell Brands Inc 20260115 0 4.24 4.29 4.15 4.28 4399600 4.2152 up down incorrect
NWPX.US Northwest Pipe Company 20260115 0 68.05 69.43 67.97 69.27 47282 69.27 up up correct
NWS.US News Corporation 20260115 0 30.92 30.98 30.61 30.7 1160249 30.5872 down up incorrect
NWSA.US News Corporation 20260115 0 26.85 26.92 26.61 26.7 2435000 26.5889 down up incorrect
NXPI.US NXP Semiconductors N.V 20260115 0 242.39 243.46 236.55 238.6 2314400 238.6 down down correct
NXST.US Nexstar Media Group Inc 20260115 0 211.9 220 209.9 218.29 536568 216.5643 up up correct
NXTC.US NextCure Inc 20260115 0 13.242 13.805 12.518 12.87 25000 12.87 down down correct
NXTP.US Nextplay Technologies Inc 20260115 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260115 0 5.25 5.31 5.12 5.15 18368 5.15 down down correct
OBLG.US Oblong Inc 20260115 0 2.257 2.257 2.12 2.14 4031 2.14 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260115 0 29.23 30.16 29.23 29.86 27400 29.6971 up down incorrect
OCC.US Optical Cable Corporation 20260115 0 4.41 4.45 4.21 4.23 38200 4.23 down down correct
OCCI.US OFS Credit Company Inc 20260115 0 4.85 4.93 4.78 4.87 442600 4.7395 up up correct
OCCIO.US OFS Credit Company Inc 20260115 0 25.1 25.1 25.1 25.1 700 24.9718
OCFC.US OceanFirst Financial Corp 20260115 0 18 18.515 18 18.41 844571 18.2136 up up correct
OCG.US Oriental Culture Holding LTD 20260115 0 0.011 0.011 0.009 0.01 2097436 2.1389 down down correct
OCGN.US Ocugen Inc 20260115 0 1.85 1.86 1.58 1.62 14300100 1.62 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260115 0 12.88 13.055 12.83 13 563317 13 up up correct
OCUL.US Ocular Therapeutix Inc 20260115 0 12.53 13.03 10.9 11.28 27765801 11.28 down down correct
ODFL.US Old Dominion Freight Line Inc 20260115 0 174.15 178.56 173.92 178.21 2101600 177.9615 up up correct
OESX.US Orion Energy Systems Inc 20260115 0 17.53 18.02 16.97 17.26 47028 17.26 down down correct
OFIX.US Orthofix Medical Inc 20260115 0 14.31 14.52 14.2 14.4 196019 14.4 up up correct
OFLX.US Omega Flex Inc 20260115 0 31.8 32.6 31.8 32.5 20200 32.5 up up correct
OFS.US OFS Capital Corporation 20260115 0 4.89 5.11 4.89 5.07 65946 5.07 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260115 0 24.05 24.05 24.05 24.05 0 24.05
OGI.US OrganiGram Holdings Inc 20260115 0 1.615 1.645 1.28 1.59 1549300 1.59 down down correct
OKTA.US Okta Inc 20260115 0 93.78 97.45 91.82 91.94 3402522 91.94 down down correct
OLB.US The OLB Group Inc 20260115 0 0.639 0.9 0.61 0.7305 1597882 0.7305 up up correct
OLED.US Universal Display Corporation 20260115 0 122.38 123.3799 119.53 119.74 617854 119.74 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260115 0 116.92 119.49 116.555 117.3 851220 117.3 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260115 0 28.3 29.22 27.77 29.19 1138200 29.19 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260115 0 1.65 1.67 1.6001 1.65 1078916 1.65
OM.US Outset Medical Inc 20260115 0 5.5 5.69 5.14 5.26 702600 5.26 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260115 0 105.94 107.6 105.94 106.48 45584 106.48 up up correct
OMCL.US Omnicell Inc 20260115 0 50.69 51.25 50.07 50.98 414982 50.98 up up correct
OMER.US Omeros Corporation 20260115 0 12.85 12.9297 11.92 12.21 2468310 12.21 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20260115 0 2.2 2.22 2.105 2.11 548761 2.11 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260115 0 0.103 0.103 0.103 0.103 202 0.103
ON.US ON Semiconductor Corporation 20260115 0 60.68 61.99 60.24 60.28 7065502 60.28 down down correct
ONB.US Old National Bancorp 20260115 0 22.83 23.45 22.83 23.29 2551200 23.1465 up up correct
ONCY.US Oncolytics Biotech Inc 20260115 0 1.05 1.06 0.9713 0.973 1099020 0.973 down down correct
ONDS.US Ondas Holdings Inc 20260115 0 13.57 14.07 12.8 12.82 96377300 12.82 down down correct
ONEW.US OneWater Marine Inc 20260115 0 13.43 14.18 13.43 13.83 249471 13.83 up up correct
OPBK.US OP Bancorp 20260115 0 14.46 14.98 14.46 14.76 23077 14.6376 up up correct
OPCH.US Option Care Health Inc 20260115 0 35.51 36.18 35.16 36.11 1823453 36.11 up up correct
OPEN.US Opendoor Technologies Inc 20260115 0 6.7 6.74 6.215 6.3 47066200 6.3 down down correct
OPGN.US OpGen Inc 20260115 0 18.5 20 18.5 18.81 2305 18.81 up up correct
OPHC.US OptimumBank Holdings Inc 20260115 0 4.37 4.78 4.36 4.77 154000 4.77 up up correct
OPK.US OPKO Health Inc 20260115 0 1.3 1.31 1.2715 1.28 1698756 1.28 down down correct
OPRA.US Opera Limited 20260115 0 13.56 14.14 13.46 14.08 1009818 14.08 up up correct
OPRT.US Oportun Financial Corporation 20260115 0 5.01 5.225 5.01 5.13 341288 5.13 up up correct
OPRX.US OptimizeRx Corporation 20260115 0 12.84 13 12.38 12.6 193400 12.6 down down correct
ORGN.US Origin Materials Inc 20260115 0 0.207 0.21 0.201 0.2021 826643 0.2021 down down correct
ORGO.US Organogenesis Holdings Inc 20260115 0 3.9 3.995 3.84 3.97 764198 3.97 up up correct
ORGS.US Orgenesis Inc 20260115 0 0.15 0.16 0.15 0.16 500 0.16 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20260115 0 11.23 11.56 11.08 11.52 1929462 11.52 up down incorrect
ORLY.US O'Reilly Automotive Inc 20260115 0 95.06 95.34 93.08 93.64 5914700 93.64 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260115 0 3.71 3.71 3.46 3.69 528053 3.44 down up incorrect
ORRF.US Orrstown Financial Services Inc 20260115 0 36.06 37.17 36 37.06 454554 36.777 up up correct
OSBC.US Old Second Bancorp Inc 20260115 0 20.45 21.095 20.45 20.99 367166 20.9165 up up correct
OSIS.US OSI Systems Inc 20260115 0 288.08 293.22 284.96 290.8 139719 290.8 up up correct
OSPN.US OneSpan Inc 20260115 0 12.83 12.84 12.43 12.47 468985 12.3184 down down correct
OSS.US One Stop Systems Inc 20260115 0 11.69 11.9 10.82 10.85 3409079 10.85 down down correct
OSUR.US OraSure Technologies Inc 20260115 0 2.67 2.805 2.67 2.74 750345 2.74 up up correct
OSW.US OneSpaWorld Holdings Limited 20260115 0 20.71 21 20.05 20.18 786138 20.132 down down correct
OTEX.US Open Text Corporation 20260115 0 32.16 32.28 30.83 30.94 1515400 30.6103 down down correct
OTLK.US Outlook Therapeutics Inc 20260115 0 0.5367 0.5367 0.51 0.5222 2602313 0.5222 down down correct
OTLY.US Oatly Group AB 20260115 0 11.3 11.43 11.22 11.37 30317 11.37 up up correct
OTTR.US Otter Tail Corporation 20260115 0 86.67 88.47 86.48 88.29 165611 87.7034 up up correct
OVBC.US Ohio Valley Banc Corp 20260115 0 40 40.83 40 40.26 4254 40.0365 up up correct
OVID.US Ovid Therapeutics Inc 20260115 0 1.65 1.65 1.575 1.59 1200804 1.59 down down correct
OVLY.US Oak Valley Bancorp 20260115 0 30.69 31.22 30.69 30.93 16396 30.567 up up correct
OWSCX.US OWSCX 20260115 0 19.25 19.25 19.25 19.25 0 19.25
OXBR.US Oxbridge Re Holdings Limited 20260115 0 1.29 1.29 1.2159 1.2274 2437 1.2274 down up incorrect
OXLC.US Oxford Lane Capital Corp 20260115 0 15 15.02 14.74 14.92 2456600 13.9767 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260115 0 24.22 24.26 24.19 24.22 2200 23.8021
OXLCP.US Oxford Lane Capital Corp 20260115 0 24.69 24.72 24.69 24.7 26800 24.4406 up up correct
OXSQ.US Oxford Square Capital Corp 20260115 0 1.88 1.975 1.87 1.95 2648789 1.8801 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260115 0 24.18 24.18 24.18 24.18 200 24.18
OZK.US Bank OZK 20260115 0 47.78 48.59 47.6551 48.51 1068836 48.51 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260115 0 16.715 16.81 16.715 16.79 13200 16.5003 up up correct
PAA.US Plains All American Pipeline L.P 20260115 0 19.01 19.11 18.9 19.05 4651500 18.6461 up up correct
PAAS.US Pan American Silver Corp 20260115 0 55.15 56.02 54.26 55.88 5955700 55.7336 up up correct
PACB.US Pacific Biosciences of California Inc 20260115 0 2.35 2.385 2.18 2.35 6707669 2.35
PAGP.US Plains GP Holdings L.P 20260115 0 20.13 20.28 20.03 20.17 1221562 19.7655 up up correct
PAHC.US Phibro Animal Health Corporation 20260115 0 39.87 40.115 39.27 40.06 176998 39.968 up up correct
PALI.US Palisade Bio Inc 20260115 0 1.94 1.94 1.75 1.75 6947200 1.75 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260115 0 6.83 7.025 6.78 7.01 284399 6.9722 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260115 0 190.66 194.0699 186.5485 187.73 6530304 187.73 down down correct
PASG.US Passage Bio Inc 20260115 0 15.498 16.12 14.28 14.28 56700 14.28 down down correct
PATK.US Patrick Industries Inc 20260115 0 120.24 126.45 120 125.82 575400 125.3879 up up correct
PAVM.US PAVmed Inc 20260115 0 9.27 9.275 8.46 8.75 18513 8.75 down down correct
PAX.US Patria Investments Limited 20260115 0 17.49 17.775 17.38 17.43 486000 17.2433 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260115 0 5.31 5.42 5.265 5.4 3861621 5.4 up up correct
PAYS.US PaySign Inc 20260115 0 4.84 4.89 4.65 4.72 385908 4.72 down down correct
PAYX.US Paychex Inc 20260115 0 110.75 111.925 110 110.51 1779430 109.3727 down down correct
PBFS.US Pioneer Bancorp Inc 20260115 0 13.36 13.53 13.36 13.53 8214 13.53 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20260115 0 14.23 14.35 14.2 14.34 2709 14.24 up down incorrect
PBLA.US Panbela Therapeutics Inc 20260115 0 0.001 0.001 0.001 0.001 1002 0.001
PBYI.US Puma Biotechnology Inc 20260115 0 6.42 6.46 6.35 6.38 291119 6.38 down down correct
PCAR.US PACCAR Inc 20260115 0 120.03 122.65 119.48 121.92 3561300 121.6034 up up correct
PCB.US PCB Bancorp 20260115 0 22.07 22.74 22.07 22.39 11600 22.1748 up up correct
PCH.US PotlatchDeltic Corporation 20260115 0 44.28 45 43.92 44.48 516312 44.48 up up correct
PCRX.US Pacira BioSciences Inc 20260115 0 22.35 22.555 20.5 20.65 2484688 20.65 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260115 0 3.47 3.8 3.391 3.71 116600 3.71 up up correct
PCT.US PureCycle Technologies Inc 20260115 0 11.46 11.725 11.09 11.105 6114352 11.105 down down correct
PCTTU.US PureCycle Technologies Inc 20260115 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260115 0 1.44 1.59 1.2715 1.55 17165 1.55 up up correct
PCTY.US Paylocity Holding Corporation 20260115 0 140.83 142.41 138.81 141.65 679782 141.65 up up correct
PCVX.US Vaxcyte Inc 20260115 0 48.24 48.905 46.88 48.04 602468 48.04 down down correct
PCYO.US Pure Cycle Corporation 20260115 0 11.33 11.7 11.1811 11.69 45922 11.69 up down incorrect
PDD.US Pinduoduo Inc 20260115 0 106.98 108.64 106.28 107.46 10169700 107.46 up down incorrect
PDEX.US Pro 20260115 0 41.2 42.3571 40.025 41.73 32840 41.73 up down incorrect
PDFS.US PDF Solutions Inc 20260115 0 33.62 35.42 33.61 34.79 496912 34.79 up down incorrect
PDLB.US PDL Community Bancorp 20260115 0 16.16 16.61 16.11 16.49 48038 16.49 up up correct
PDSB.US PDS Biotechnology Corporation 20260115 0 0.9804 1.02 0.9349 0.9447 438833 0.9447 down down correct
PDSKX.US PDSKX 20260115 0 27.29 27.29 27.29 27.29 0 27.29
PDSRX.US PDSRX 20260115 0 27.06 27.06 27.06 27.06 0 27.06
PDSYX.US PDSYX 20260115 0 27.68 27.68 27.68 27.68 0 27.68
PEB.US PH 20260115 0 17.97 18.09 17.6649 18.09 24695 18.09 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260115 0 37.07 37.595 37.01 37.01 11135 36.6382 down down correct
PEBO.US Peoples Bancorp Inc 20260115 0 30.89 31.66 30.76 31.56 480274 31.1621 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260115 0 35.04 35.4 35.03 35.26 696576 35.16 up up correct
PEGA.US Pegasystems Inc 20260115 0 56.19 56.64 52.88 53 2001416 53 down down correct
PENN.US Penn National Gaming Inc 20260115 0 13.79 14.985 13.74 14.58 8328663 14.58 up up correct
PEP.US PepsiCo Inc 20260115 0 146.06 147.02 145.53 146.57 5797800 145.2721 up up correct
PERI.US Perion Network Ltd 20260115 0 9.51 9.7 9.51 9.59 354167 9.59 up up correct
PESI.US Perma 20260115 0 14.5 14.88 14.36 14.64 96454 14.64 up up correct
PETS.US PetMed Express Inc 20260115 0 3.49 3.49 3.39 3.4 231749 3.4 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260115 0 0.9 0.9495 0.9 0.9495 19470 0.9495 up up correct
PETZ.US TDH Holdings Inc 20260115 0 1.05 1.13 1.0387 1.0743 17632 1.0743 up up correct
PFALX.US PFALX 20260115 0 7.12 7.12 7.12 7.12 0 7.0106
PFBC.US Preferred Bank 20260115 0 95.57 97.57 93.94 97.31 143400 97.31 up down incorrect
PFFLX.US PFFLX 20260115 0 7.12 7.12 7.12 7.12 0 7.0136
PFG.US Principal Financial Group Inc 20260115 0 91.45 92.05 90.68 90.98 1212600 90.1689 down down correct
PFIS.US Peoples Financial Services Corp 20260115 0 49.77 50.87 49.77 50.3 15240 49.7408 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260115 0 7.12 7.12 7.12 7.12 0 7.0056
PFLT.US PennantPark Floating Rate Capital Ltd 20260115 0 9.65 9.75 9.6 9.71 1521300 9.4934 up down incorrect
PFX.US Phenixfin Corporation 20260115 0 43.3693 43.3693 43.3 43.3 1311 43.3 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260115 0 23.61 23.715 23.55 23.59 16700 23.59 down down correct
PGC.US Peapack 20260115 0 28.55 29.34 28.38 29.19 71593 29.1475 up up correct
PGEN.US Precigen Inc 20260115 0 4.41 4.44 4.03 4.14 3866200 4.14 down down correct
PGNY.US Progyny Inc 20260115 0 26 26.15 24.26 24.31 1419500 24.31 down down correct
PHAR.US Pharming Group NV 20260115 0 18.4 18.46 18.01 18.16 15999 18.16 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260115 0 15.05 15.1399 14.39 14.98 791775 14.98 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260115 0 1.14 1.14 1.09 1.13 137004 1.13 down down correct
PHUN.US Phunware Inc 20260115 0 1.96 1.96 1.91 1.91 88500 1.91 down down correct
PHVS.US Pharvaris N.V 20260115 0 25.91 26.25 24.71 25.65 186053 25.65 down down correct
PI.US Impinj Inc 20260115 0 184.87 185.98 171.34 171.71 626800 171.71 down down correct
PIIVX.US PIIVX 20260115 0 48.04 48.04 48.04 48.04 0 48.04
PINC.US Premier Inc 20260115 0 20.39 20.41 20.39 20.41 400 20.41 up up correct
PKBK.US Parke Bancorp Inc 20260115 0 25.045 25.85 24.98 25.705 59248 25.705 up up correct
PKOH.US Park 20260115 0 22.4201 23.38 22.4201 23.24 21756 23.1239 up up correct
PLAB.US Photronics Inc 20260115 0 32.84 34.75 32.53 34.22 1367097 34.22 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260115 0 18.23 19.46 17.9 19.32 1323553 19.32 up up correct
PLBC.US Plumas Bancorp 20260115 0 46.01 46.01 46.01 46.01 4500 45.7197
PLBY.US PLBY Group Inc 20260115 0 1.87 2.04 1.87 1.97 653181 1.97 up up correct
PLCE.US The Children's Place Inc 20260115 0 4.4 4.7 4.3118 4.53 334746 4.53 up up correct
PLMR.US Palomar Holdings Inc 20260115 0 129.75 133.435 129.75 130.41 198700 130.41 up up correct
PLPC.US Preformed Line Products Company 20260115 0 241.43 248.51 241.43 248.18 75967 248.18 up up correct
PLRX.US Pliant Therapeutics Inc 20260115 0 1.31 1.32 1.26 1.28 1258504 1.28 down down correct
PLSE.US Pulse Biosciences Inc 20260115 0 14.3 14.79 14.02 14.1 218252 14.1 down down correct
PLTK.US Playtika Holding Corp 20260115 0 3.61 3.64 3.53 3.56 1170616 3.56 down down correct
PLUG.US Plug Power Inc 20260115 0 2.35 2.41 2.25 2.26 72304289 2.26 down down correct
PLUS.US ePlus inc 20260115 0 87.18 89.25 87.18 88.75 126006 88.4684 up up correct
PLXS.US Plexus Corp 20260115 0 177.59 186.47 177.59 179.73 558531 179.73 up up correct
PMAAX.US PMAAX 20260115 0 10.17 10.17 10.17 10.17 0 10.1033
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260115 0 0.8876 1 0.88 0.9363 601531 0.9363 up up correct
PMFLX.US PMFLX 20260115 0 10.17 10.17 10.17 10.17 0 10.0952
PMT.US PC 20260115 0 18.91 19.05 18.8882 19 31682 18.5885 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260115 0 13.85 14.25 13.85 13.94 33771 13.94 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260115 0 1.14 1.15 1.12 1.14 201287 1.14
PNBK.US Patriot National Bancorp Inc 20260115 0 1.5 1.64 1.5 1.62 105900 1.62 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260115 0 96.03 99.18 96.03 97.65 1400277 97.1651 up up correct
PNNT.US PennantPark Investment Corporation 20260115 0 6.19 6.22 6.12 6.18 763800 6.0054 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260115 0 176.56 176.86 169.58 171.3 49187 171.3 down down correct
PNTG.US The Pennant Group Inc 20260115 0 28.84 30.16 28.675 29.9 244365 29.9 up up correct
PODD.US Insulet Corporation 20260115 0 282 287.86 279.855 286.49 733775 286.49 up up correct
POLA.US Polar Power Inc 20260115 0 1.5 1.5051 1.31 1.44 181337 1.44 down down correct
POOL.US Pool Corporation 20260115 0 265.12 268.72 263.32 267.61 587600 266.0237 up up correct
POW.US Powered Brands 20260115 0 21.01 21.42 21.01 21.35 7100 21.35 up up correct
POWI.US Power Integrations Inc 20260115 0 42.81 43.76 42.12 43.48 1047300 43.2871 up down incorrect
POWL.US Powell Industries Inc 20260115 0 406.42 414.7986 395.9 405.55 302736 405.355 down up incorrect
POWW.US AMMO Inc 20260115 0 1.81 1.86 1.805 1.83 371611 1.83 up down incorrect
POWWP.US AMMO Inc 20260115 0 24.25 24.25 24.095 24.095 1100 23.5612 down up incorrect
PPBT.US Purple Biotech Ltd 20260115 0 0.652 0.652 0.63 0.65 8670 6.5 down down correct
PPC.US Pilgrim's Pride Corporation 20260115 0 41.43 41.87 40.92 41.63 904216 41.63 up down incorrect
PPIH.US Perma 20260115 0 31.77 32.25 31.43 31.82 94774 31.82 up up correct
PPSI.US Pioneer Power Solutions Inc 20260115 0 4.8 4.9699 4.7 4.82 86101 4.82 up up correct
PPTA.US Midas Gold Corp. 20260115 0 31.77 32.41 31.16 31.32 1443100 31.32 down down correct
PRAA.US PRA Group Inc 20260115 0 16.52 16.96 16.39 16.55 329750 16.55 up up correct
PRAX.US Praxis Precision Medicines Inc 20260115 0 300.32 305.675 294.29 297.74 785900 297.74 down down correct
PRCH.US Porch Group Inc 20260115 0 8.95 9.18 8.72 9.09 1309467 9.09 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260115 0 31.19 31.706 30.31 30.5 979500 30.5 down down correct
PRDO.US Perdoceo Education Corporation 20260115 0 31.11 32.02 31.08 31.81 439900 31.6669 up up correct
PRFX.US PainReform Ltd 20260115 0 0.84 0.84 0.79 0.8191 4592642 4.0955 down down correct
PRGS.US Progress Software Corporation 20260115 0 41.42 41.74 40.695 40.92 430922 40.92 down down correct
PRIM.US Primoris Services Corporation 20260115 0 139.97 147.585 139.97 147.51 1133493 147.51 up up correct
PRIVX.US Sharespost 100 Fund 20260115 0 47.14 47.14 47.14 47.14 0 47.14
PRLD.US Prelude Therapeutics Incorporated 20260115 0 2.27 2.27 2.09 2.15 307387 2.15 down down correct
PRLVX.US PRLVX 20260115 0 46.22 46.22 46.22 46.22 0 46.22
PROF.US Profound Medical Corp 20260115 0 7.68 8.47 7.45 8.34 498574 8.34 up up correct
PROV.US Provident Financial Holdings Inc 20260115 0 16.03 16.03 15.55 16.01 26553 15.8724 down down correct
PRPH.US ProPhase Labs Inc 20260115 0 0.18 0.2 0.1625 0.1712 443702 0.1712 down down correct
PRPL.US Purple Innovation Inc 20260115 0 0.7701 0.8053 0.7501 0.7904 323174 0.7904 up up correct
PRPO.US Precipio Inc 20260115 0 24.72 25.5399 23.63 24 6176 24 down down correct
PRQR.US ProQR Therapeutics N.V 20260115 0 1.65 1.69 1.58 1.58 487305 1.58 down down correct
PRTA.US Prothena Corporation plc 20260115 0 9.16 9.275 8.91 9.26 601967 9.26 up down incorrect
PRTC.US PureTech Health plc 20260115 0 18.82 19.85 18.64 19.17 15092 19.17 up down incorrect
PRTH.US Priority Technology Holdings Inc 20260115 0 5.78 5.875 5.6901 5.81 369135 5.81 up up correct
PRTS.US CarParts.com Inc 20260115 0 0.5273 0.5442 0.5251 0.528 426149 0.528 up up correct
PRVA.US Privia Health Group Inc 20260115 0 22.83 24 22.59 23.86 782615 23.86 up up correct
PSA.US PQ 20260115 0 15.97 16.1 15.97 16.06 18218 16.06 up up correct
PSEC.US Prospect Capital Corporation 20260115 0 2.96 3 2.915 2.95 3863981 2.8581 down up incorrect
PSHG.US Performance Shipping Inc 20260115 0 2.15 2.16 2.04 2.11 47500 2.11 down up incorrect
PSMT.US PriceSmart Inc 20260115 0 140.85 141.085 138.75 140.8 394929 140.1669 down up incorrect
PSNL.US Personalis Inc 20260115 0 9.41 9.818 9.35 9.61 1158548 9.61 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260115 0 17.8 17.8 17.8 17.8 0 17.8
PSTV.US Plus Therapeutics Inc 20260115 0 0.3 0.3 0.27 0.28 26198900 0.28 down down correct
PT.US Pintec Technology Holdings Limited 20260115 0 1.05 1.24 1.03 1.22 404968 1.22 up up correct
PTC.US PTC Inc 20260115 0 168.93 169.48 166.49 166.89 947523 166.89 down down correct
PTCT.US PTC Therapeutics Inc 20260115 0 77.29 77.87 75.4 75.64 591384 75.64 down down correct
PTEN.US Patterson 20260115 0 7.06 7.18 7 7.11 7088000 7.0265 up up correct
PTGX.US Protagonist Therapeutics Inc 20260115 0 84.6 87.44 84.33 84.75 839322 84.75 up up correct
PTIX.US Protagenic Therapeutics Inc 20260115 0 0.5888 0.5895 0.54 0.54 2026 0.54 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260115 0 5.44 5.54 5.295 5.51 2031162 5.51 up up correct
PTON.US Peloton Interactive Inc 20260115 0 6.57 6.765 6.47 6.7 9782948 6.7 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260115 0 0.008 0.009 0.008 0.008 69800 0.008
PUBM.US PubMatic Inc 20260115 0 7.95 8 7.8005 7.84 650612 7.84 down down correct
PUCK.US Goal Acquisitions Corp 20260115 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260115 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260115 0 2.35 2.7 2.35 2.53 32064 2.53 up up correct
PWP.US Perella Weinberg Partners 20260115 0 20.17 21.59 20.17 21.56 1844703 21.4897 up up correct
PXLW.US Pixelworks Inc 20260115 0 6.83 7.15 6.66 6.91 114200 6.91 up up correct
PXS.US Pyxis Tankers Inc 20260115 0 3.3 3.37 3.21 3.295 38862 3.295 down down correct
PYPD.US PolyPid Ltd 20260115 0 4.24 4.56 4.22 4.39 169000 4.39 up up correct
PYPL.US PayPal Holdings Inc 20260115 0 57.74 57.862 56.6 56.74 16405320 56.5687 down down correct
PYXS.US Pyxis Oncology Inc. 20260115 0 2 2 1.8001 1.84 1122127 1.84 down down correct
PZZA.US Papa John's International Inc 20260115 0 37.43 38.48 36.9201 37.91 666459 37.4072 up up correct
QCOM.US QUALCOMM Incorporated 20260115 0 166.45 166.5 161.03 161.39 9241600 160.3604 down down correct
QCRH.US QCR Holdings Inc 20260115 0 86.22 87.215 86.05 87.18 71022 87.18 up up correct
QDEL.US Quidel Corporation 20260115 0 34.32 35.56 33.28 35.38 719728 35.38 up up correct
QFIN.US 360 DigiTech Inc 20260115 0 16.92 17.07 16.71 16.89 1110021 16.89 down down correct
QH.US Quhuo Limited 20260115 0 1.01 1.04 0.88 0.935 226400 0.935 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260115 0 3.61 3.61 3.58 3.58 848200 3.58 down down correct
QLGN.US Qualigen Therapeutics Inc 20260115 0 2.54 2.64 2.35 2.36 63140 2.36 down down correct
QLYS.US Qualys Inc 20260115 0 133.96 134.33 130.08 133.79 431412 133.79 down up incorrect
QMCO.US Quantum Corporation 20260115 0 8.06 8.24 7.55 7.91 1392700 7.91 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260115 0 11.46 11.75 10.66 10.66 14200 10.66 down up incorrect
QNST.US QuinStreet Inc 20260115 0 14.43 14.7 14.23 14.59 459841 14.59 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260115 0 28.79 28.79 28.28 28.41 151000 27.786 down up incorrect
QRHC.US Quest Resource Holding Corporation 20260115 0 2.03 2.06 1.95 1.98 31027 1.98 down up incorrect
QRVO.US Qorvo Inc 20260115 0 82.38 82.425 79.76 80.64 821661 80.64 down up incorrect
QSI.US Quantum 20260115 0 1.29 1.3 1.23 1.23 3687400 1.23 down up incorrect
QSIAW.US Quantum 20260115 0 0.19 0.19 0.18 0.185 2435 0.185 down up incorrect
QTRX.US Quanterix Corporation 20260115 0 7.33 7.97 7.25 7.95 612194 7.95 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260115 0 12.975 13.3069 12.16 12.18 23407199 12.18 down up incorrect
QUIK.US QuickLogic Corporation 20260115 0 7.98 8.09 7.76 7.78 115178 7.78 down up incorrect
QURE.US uniQure N.V 20260115 0 22.05 22.74 21.42 21.98 1710412 21.98 down down correct
RAIL.US FreightCar America Inc 20260115 0 11.36 11.475 11.113 11.14 129216 11.14 down down correct
RAIN.US Rain Therapeutics Inc 20260115 0 3.5 3.55 3.31 3.33 18600 3.33 down down correct
RAND.US Rand Capital Corporation 20260115 0 11.95 12.5 11.66 11.66 9405 11.3842 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260115 0 1.43 1.44 1.371 1.39 797500 1.39 down down correct
RAPT.US RAPT Therapeutics Inc 20260115 0 34.94 34.94 32.06 32.19 219100 32.19 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260115 0 23.87 24.12 23.09 23.5 1760826 23.5 down down correct
RAVE.US RAVE Restaurant Group Inc 20260115 0 3.17 3.2 3.151 3.2 6368 3.2 up up correct
RBB.US RBB Bancorp 20260115 0 21.55 22.18 21.55 21.86 88636 21.6896 up up correct
RBBN.US Ribbon Communications Inc 20260115 0 2.83 2.92 2.81 2.81 762700 2.81 down down correct
RBCAA.US Republic Bancorp Inc 20260115 0 71.1 73.4999 70.9 72.96 62433 72.96 up up correct
RBCN.US Rubicon Technology Inc 20260115 0 2.8 2.8 2.8 2.8 300 2.8
RBKB.US Rhinebeck Bancorp Inc 20260115 0 11.61 12 11.61 11.99 13070 11.99 up up correct
RCAT.US Red Cat Holdings Inc 20260115 0 13.32 14.65 13.03 14.03 15445000 14.03 up down incorrect
RCEL.US AVITA Medical Inc 20260115 0 3.5 3.59 3.39 3.46 125600 3.46 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260115 0 9.17 9.17 9.17 9.17 0 9.17
RCICX.US Resource Credit Income Fund Class C 20260115 0 9.3 9.3 9.3 9.3 0 9.3
RCIIX.US Resource Credit Income Fund Class I Shar 20260115 0 9.17 9.17 9.17 9.17 0 9.17
RCILX.US RCILX 20260115 0 9.18 9.18 9.18 9.18 0 9.18
RCIWX.US Resource Credit Income Fund Class W Shar 20260115 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260115 0 3.94 3.96 3.685 3.71 2566781 3.71 down down correct
RCKY.US Rocky Brands Inc 20260115 0 31.8 33.5299 31.8 33.01 38956 32.8968 up up correct
RCMT.US RCM Technologies Inc 20260115 0 20.78 20.9979 20.1401 20.59 15256 20.59 down up incorrect
RCON.US Recon Technology Ltd 20260115 0 1.42 1.63 1.42 1.42 25990 1.42
RDCM.US RADCOM Ltd 20260115 0 12.78 13.03 12.65 12.9 89900 12.9 up up correct
RDHL.US RedHill Biopharma Ltd 20260115 0 1.2018 1.33 1.2014 1.31 103729 1.31 up up correct
RDI.US Reading International Inc 20260115 0 1.07 1.12 1.07 1.12 41267 1.12 up up correct
RDIB.US Reading International Inc 20260115 0 11.48 11.48 11.48 11.48 499 11.48
RDNT.US RadNet Inc 20260115 0 72.69 73.93 70.54 72.99 1053779 72.99 up up correct
RDVT.US Red Violet Inc 20260115 0 51.39 52.5 50.4296 51.28 135458 51.28 down down correct
RDWR.US Radware Ltd 20260115 0 24.24 24.86 24.025 24.64 104950 24.64 up up correct
REAL.US The RealReal Inc 20260115 0 16.58 16.97 16.2646 16.32 2329803 16.32 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260115 0 3.89 3.93 3.79 3.86 1665157 3.86 down down correct
REE.US REE Automotive Ltd. 20260115 0 0.7833 0.808 0.7151 0.7564 112694 0.7564 down down correct
REED.US Reed's Inc 20260115 0 2.19 2.19 2.03 2.04 12600 2.04 down down correct
REFR.US Research Frontiers Incorporated 20260115 0 1.346 1.395 1.3 1.32 19328 1.32 down down correct
REG.US Regency Centers Corporation 20260115 0 70.14 70.75 69.79 69.85 1015100 69.1753 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260115 0 754.85 756.5 737 741.92 865600 741.0286 down down correct
REKR.US Rekor Systems Inc 20260115 0 1.59 1.6 1.55 1.56 1631100 1.56 down down correct
RELI.US Reliance Global Group Inc 20260115 0 0.53 0.53 0.505 0.519 201110 0.519 down down correct
RELL.US Richardson Electronics Ltd 20260115 0 10.82 11.2 10.795 10.83 75733 10.7701 up up correct
RELY.US Remitly Global Inc. Common Stock 20260115 0 13.47 13.9 13.26 13.79 2416858 13.79 up up correct
REPL.US Replimune Group Inc 20260115 0 7.66 7.89 7.01 7.3 2432466 7.3 down down correct
RETO.US ReTo Eco 20260115 0 1.27 1.41 1.14 1.23 132871 1.23 down down correct
REYN.US Reynolds Consumer Products Inc 20260115 0 24.33 24.53 24.185 24.31 1051100 24.07 down down correct
RFIL.US RF Industries Ltd 20260115 0 9.07 9.29 8.54 8.84 1401114 8.84 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260115 0 33.87 33.9 28.23 30.06 453400 30.06 down down correct
RGCO.US RGC Resources Inc 20260115 0 21.47 22.34 21.3 22.17 20224 21.952 up up correct
RGEN.US Repligen Corporation 20260115 0 162.06 165.03 158.8 161.69 747787 161.69 down down correct
RGLD.US Royal Gold Inc 20260115 0 253.08 259.92 251.755 259.15 729377 259.15 up up correct
RGNX.US REGENXBIO Inc 20260115 0 15.02 15.02 13.68 13.76 1098578 13.76 down down correct
RGP.US Resources Connection Inc 20260115 0 4.65 4.77 4.63 4.66 384200 4.5761 up up correct
RIBT.US RiceBran Technologies 20260115 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260115 0 25.81 26.99 25.57 26.74 80000 26.74 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260115 0 39 39.49 37.65 37.78 316611 37.78 down down correct
RILY.US B. Riley Financial Inc 20260115 0 10.042 10.97 9.14 9.5 17933891 9.5 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260115 0 24.9 24.9 24.6 24.76 95600 24.76 down down correct
RILYN.US B. Riley Financial Inc 20260115 0 23.57 23.76 23.41 23.55 126100 23.55 down down correct
RILYP.US B. Riley Financial Inc 20260115 0 11.98 14.5 11.5 14 142400 14 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260115 0 18 19.69 17.355 17.6 174100 17.6 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260115 0 16.74 17.79 16.35 16.48 324700 16.48 down down correct
RIOT.US Riot Blockchain Inc 20260115 0 16.9 17.33 16.51 16.57 15568000 16.57 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260115 0 17.48 17.57 16.875 17.06 29245400 17.06 down down correct
RKDA.US Arcadia Biosciences Inc 20260115 0 2.27 2.4 2.26 2.4 34400 2.4 up up correct
RKLB.US Rocket Lab USA Inc. 20260115 0 89.265 92.459 86.65 90.76 24810300 90.76 up up correct
RLAY.US Relay Therapeutics Inc 20260115 0 8.06 8.22 7.6 7.63 1895563 7.63 down down correct
RLMD.US Relmada Therapeutics Inc 20260115 0 3.87 3.9709 3.75 3.8 515949 3.8 down down correct
RLYB.US Rallybio Corporation Common Stock 20260115 0 0.699 0.7099 0.6701 0.676 15227 5.408 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260115 0 14.31 14.31 13.863 14 12000 13.8507 down down correct
RMBS.US Rambus Inc 20260115 0 103.77 108.22 102.64 103.07 2559350 103.07 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260115 0 1.94 2.0399 1.8815 1.96 28397 1.96 up up correct
RMNI.US Rimini Street Inc 20260115 0 3.92 3.94 3.81 3.82 279250 3.82 down down correct
RMR.US The RMR Group Inc 20260115 0 16.23 16.7815 16.23 16.46 224549 15.9985 up up correct
RMTI.US Rockwell Medical Inc 20260115 0 0.96 0.9899 0.9484 0.9502 153823 0.9502 down down correct
RNA.US Avidity Biosciences Inc 20260115 0 72.52 72.7 72.42 72.6 1160479 72.6 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260115 0 8.885 9.16 8.55 8.83 12304 8.83 down down correct
RNST.US Renasant Corporation 20260115 0 36.27 37.24 36.27 36.91 420480 36.91 up down incorrect
RNW.US Renew Energy Global PLC 20260115 0 5.46 5.5 5.395 5.4 504796 5.4 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260115 0 0.009 0.009 0.007 0.009 43300 0.009
RNXT.US RenovoRx Inc. Common Stock 20260115 0 1.07 1.07 1.01 1.03 239100 1.03 down up incorrect
ROAD.US Construction Partners Inc 20260115 0 115.27 116.78 108.29 112.13 1063340 112.13 down up incorrect
ROCK.US Gibraltar Industries Inc 20260115 0 56.26 58.53 55.9 58.26 295091 58.26 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260115 0 23.76 23.91 23.29 23.3 6324900 23.3 down up incorrect
ROKU.US Roku Inc 20260115 0 107.56 108.32 103.93 104.97 3162774 104.97 down up incorrect
ROOT.US Root Inc 20260115 0 72.95 73.55 71.65 72.11 136900 72.11 down up incorrect
ROST.US Ross Stores Inc 20260115 0 192.57 194.52 191.28 193.79 1667347 193.379 up up correct
RPAY.US Repay Holdings Corporation 20260115 0 3.58 3.68 3.54 3.6 1289541 3.6 up up correct
RPD.US Rapid7 Inc 20260115 0 13.54 13.54 13.22 13.3 678508 13.3 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260115 0 3.67 3.67 3.41 3.45 131219 3.45 down down correct
RPRX.US Royalty Pharma plc 20260115 0 40.29 40.335 39.56 39.72 4300636 39.5131 down down correct
RPTX.US Repare Therapeutics Inc 20260115 0 2.59 2.6038 2.56 2.57 499757 2.57 down down correct
RRBI.US Red River Bancshares Inc 20260115 0 73.31 75.6 73.31 75.48 39400 75.2627 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260115 0 4 4.255 3.975 4.23 363978 4.23 up up correct
RRR.US Red Rock Resorts Inc 20260115 0 62.26 64.235 61.911 63.56 683000 62.5981 up up correct
RSSS.US Research Solutions Inc 20260115 0 2.85 2.93 2.8351 2.9 36283 2.9 up up correct
RSVR.US Reservoir Media Inc 20260115 0 7.59 7.6 7.54 7.56 31004 7.56 down down correct
RSVRW.US Reservoir Media Management Inc 20260115 0 0.22 0.22 0.18 0.2 1800 0.2 down down correct
RUN.US Sunrun Inc 20260115 0 18.52 19.53 18.2 18.26 6154384 18.26 down down correct
RUSHA.US Rush Enterprises Inc 20260115 0 59.38 61.935 58.88 61.47 374641 61.3086 up up correct
RUSHB.US Rush Enterprises Inc 20260115 0 58.21 59.49 57.565 59.27 51471 59.0981 up up correct
RVMD.US Revolution Medicines Inc 20260115 0 120.7 124.16 120.7 123.27 2968600 123.27 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260115 0 0.3479 0.3537 0.336 0.3504 134840 7.008 up down incorrect
RVSB.US Riverview Bancorp Inc 20260115 0 5.09 5.23 5.08 5.2 28983 5.2 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260115 0 9.39 9.59 9.3301 9.59 287349 9.1884 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260115 0 4.85 4.87 4.63 4.64 19182750 4.64 down up incorrect
RXST.US RxSight Inc. Common Stock 20260115 0 9.63 9.91 9.5039 9.79 651938 9.79 up down incorrect
RXT.US Rackspace Technology Inc 20260115 0 1.01 1.02 0.9812 0.9941 640342 0.9941 down up incorrect
RYAAY.US Ryanair Holdings plc 20260115 0 68.88 69.3 68.435 69 1317582 68.5455 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260115 0 114 114 105.57 106.06 685820 106.06 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20260115 0 25 25.0473 25 25.04 111884 24.6845 up up correct
RZLT.US Rezolute Inc 20260115 0 2.7 2.85 2.625 2.81 3599388 2.81 up up correct
SABR.US Sabre Corporation 20260115 0 1.23 1.28 1.21 1.27 4763649 1.27 up up correct
SABS.US SAB Biotherapeutics Inc 20260115 0 4 4 3.8 4 311582 4
SABSW.US SAB Biotherapeutics Inc 20260115 0 0.0261 0.0295 0.0251 0.0295 3500 0.0295 up up correct
SAFT.US Safety Insurance Group Inc 20260115 0 75.88 76.89 75.88 76.49 49644 75.5835 up up correct
SAIA.US Saia Inc 20260115 0 361 363.6 356.58 358.75 364607 358.75 down down correct
SALM.US Salem Media Group Inc 20260115 0 0.4101 0.419 0.4 0.419 77660 0.419 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260115 0 15.35 15.58 15.29 15.34 19361 15.1171 down down correct
SANA.US Sana Biotechnology Inc 20260115 0 4.75 4.83 4.595 4.67 2819023 4.67 down down correct
SANM.US Sanmina Corporation 20260115 0 169.87 176.451 169.56 174.4 527047 174.4 up down incorrect
SANW.US S&W Seed Company 20260115 0 0.0999 0.0999 0.0999 0.0999 156 0.0999
SATS.US EchoStar Corporation 20260115 0 129.74 132.25 122 123.55 8183900 123.55 down down correct
SAVA.US Cassava Sciences Inc 20260115 0 2.15 2.16 2.11 2.13 301000 2.13 down down correct
SBAC.US SBA Communications Corporation 20260115 0 191.88 192.76 190.06 191.99 650700 190.6909 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260115 0 32.79 34.07 32.44 34.02 758700 33.8057 up up correct
SBET.US Sharplink Gaming Ltd 20260115 0 10.77 10.87 10.4 10.44 7752400 10.44 down down correct
SBFG.US SB Financial Group Inc 20260115 0 21.65 22.11 20.6739 21.83 8826 21.6696 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260115 0 15.04 15.39 15.01 15.1 258734 14.8456 up up correct
SBLK.US Star Bulk Carriers Corp 20260115 0 20.48 20.9 20.22 20.9 1231200 20.5732 up up correct
SBNY.US Signature Bank 20260115 0 1 1.05 1 1.05 4100 1.05 up up correct
SBRA.US Sabra Health Care REIT Inc 20260115 0 19.29 19.49 19.01 19.05 2397151 18.7678 down down correct
SBSI.US Southside Bancshares Inc 20260115 0 31.73 32.67 31.66 32.37 138200 32.0158 up up correct
SBUX.US Starbucks Corporation 20260115 0 92.071 94.17 91.64 93.28 10001670 92.6823 up up correct
SCHL.US Scholastic Corporation 20260115 0 34.09 34.78 33.69 34.58 525645 34.3855 up up correct
SCKT.US Socket Mobile Inc 20260115 0 1.09 1.09 1.08 1.08 7500 1.08 down down correct
SCOR.US comScore Inc 20260115 0 8.44 8.63 8.25 8.62 20802 8.62 up up correct
SCPS.US Scopus BioPharma Inc 20260115 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260115 0 41.28 42.23 41.28 42.04 112409 42.04 up down incorrect
SCVL.US Shoe Carnival Inc 20260115 0 19.2 19.63 18.95 19.39 418917 19.39 up down incorrect
SCYX.US SCYNEXIS Inc 20260115 0 0.6515 0.6581 0.6349 0.6421 227556 0.6421 down down correct
SDGR.US Schrödinger Inc 20260115 0 18.34 18.34 17.15 17.47 1178915 17.47 down up incorrect
SEAC.US SeaChange International Inc 20260115 0 3.51 3.51 3.51 3.51 0 3.51
SEAT.US Vivid Seats Inc. Class A Common Stock 20260115 0 6.31 6.73 6.13 6.51 89500 6.51 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20260115 0 0.037 0.052 0.037 0.05 6800 0.05 up down incorrect
SEDG.US SolarEdge Technologies Inc 20260115 0 35 35.4536 33.73 33.84 1765903 33.84 down down correct
SEED.US Origin Agritech Limited 20260115 0 1.18 1.32 1.18 1.32 39500 1.32 up up correct
SEER.US Seer Inc 20260115 0 1.91 1.91 1.86 1.91 107302 1.91
SEIC.US SEI Investments Company 20260115 0 85.75 86.88 85.7 86.54 575544 86.54 up up correct
SELF.US Global Self Storage Inc 20260115 0 5.07 5.14 5.02 5.07 93946 5.07
SENEA.US Seneca Foods Corporation 20260115 0 116.5 119.22 116.5 119.22 36249 119.22 up up correct
SENEB.US Seneca Foods Corporation 20260115 0 119 119.71 119 119.71 500 119.71 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20260115 0 3.58 3.58 3.4 3.52 33897 3.52 down down correct
SFBC.US Sound Financial Bancorp Inc 20260115 0 43.7447 43.9 43.7447 43.9 6681 43.6912 up up correct
SFBS.US ServisFirst Bancshares Inc 20260115 0 76.54 78.4964 76.26 78.31 211425 78.31 up up correct
SFIX.US Stitch Fix Inc 20260115 0 5.16 5.35 5.16 5.32 1582188 5.32 up up correct
SFM.US Sprouts Farmers Market Inc 20260115 0 81 82.715 80.25 81.51 2520461 81.51 up up correct
SFNC.US Simmons First National Corporation 20260115 0 19.03 19.56 19.03 19.28 1188800 19.0607 up up correct
SFST.US Southern First Bancshares Inc 20260115 0 53.59 55.93 53.59 55.85 61871 55.85 up up correct
SGA.US Saga Communications Inc 20260115 0 11.615 11.66 11.3262 11.44 5694 11.2155 down up incorrect
SGBX.US SG Blocks Inc 20260115 0 1.66 1.74 1.55 1.64 1067502 1.64 down up incorrect
SGC.US Superior Group of Companies Inc 20260115 0 10.23 10.41 10.15 10.2 44213 10.063 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260115 0 6.89 6.915 6.51 6.6 456440 6.6 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260115 0 16.15 16.49 13.876 14.25 7101500 14.25 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20260115 0 0.4359 0.4389 0.423 0.43 3030669 0.43 down down correct
SGRP.US SPAR Group Inc 20260115 0 0.8386 0.8472 0.8258 0.8412 31074 0.8412 up up correct
SGRY.US Surgery Partners Inc 20260115 0 15.45 16.01 15.33 16 926246 16 up up correct
SHBI.US Shore Bancshares Inc 20260115 0 18.06 18.915 18.02 18.44 140225 18.3211 up up correct
SHC.US Sotera Health Company 20260115 0 19.19 19.405 18.985 19.35 1308300 19.35 up up correct
SHEN.US Shenandoah Telecommunications Company 20260115 0 11.59 11.69 11.45 11.63 289357 11.63 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260115 0 9.42 9.48 9.27 9.44 104720 9.44 up up correct
SHLS.US Shoals Technologies Group Inc 20260115 0 9.38 9.86 9.34 9.37 5515200 9.37 down down correct
SHO.US PI 20260115 0 19.5 19.565 19.5 19.565 752 19.565 up up correct
SHOO.US Steven Madden Ltd 20260115 0 45.78 46.55 45.07 46.23 1248900 45.9491 up up correct
SIBN.US SI 20260115 0 17.535 17.68 17.21 17.58 488551 17.58 up down incorrect
SIEB.US Siebert Financial Corp 20260115 0 3.2391 3.2391 3.06 3.14 4827 3.14 down down correct
SIFY.US Sify Technologies Limited 20260115 0 13.91 15.85 13.78 14.75 225700 14.75 up up correct
SIGA.US SIGA Technologies Inc 20260115 0 6.72 6.72 6.54 6.61 329084 6.61 down down correct
SIGI.US Selective Insurance Group Inc 20260115 0 82.22 83.094 82.13 82.97 480759 82.5635 up up correct
SIGIP.US Selective Insurance Group Inc 20260115 0 17.05 17.164 17.026 17.097 4900 16.8121 up up correct
SILC.US Silicom Ltd 20260115 0 15.475 15.99 15.21 15.68 10097 15.68 up up correct
SIMO.US Silicon Motion Technology Corporation 20260115 0 115.15 115.6987 110.29 113.38 645089 112.9483 down down correct
SINT.US Sintx Technologies Inc 20260115 0 3.69 3.77 3.65 3.67 31600 3.67 down down correct
SIRI.US Sirius XM Holdings Inc 20260115 0 21.11 21.27 20.77 20.91 3526000 20.6454 down down correct
SISI.US Shineco Inc 20260115 0 0.2 0.208 0.2 0.208 900 0.208 up up correct
SITM.US SiTime Corporation 20260115 0 365.83 367.275 353.24 353.52 255900 353.52 down down correct
SJ.US Scienjoy Holding Corporation 20260115 0 0.72 0.7201 0.72 0.7201 1264 0.7201 up up correct
SKIN.US The Beauty Health Company 20260115 0 1.56 1.645 1.545 1.56 687168 1.56
SKYT.US SkyWater Technology Inc 20260115 0 31.01 34.97 31.01 32.03 3266403 32.03 up up correct
SKYW.US SkyWest Inc 20260115 0 96.48 100.22 96.43 100.11 203385 100.11 up up correct
SLAB.US Silicon Laboratories Inc 20260115 0 150.23 153.9056 147.86 152.82 527019 152.82 up up correct
SLDB.US Solid Biosciences Inc 20260115 0 5.75 5.89 5.632 5.66 699059 5.66 down down correct
SLGL.US Sol 20260115 0 69.33 71.99 64.75 68.31 19100 68.31 down down correct
SLGN.US Silgan Holdings Inc 20260115 0 42.21 42.84 41.77 42.75 794000 42.75 up up correct
SLM.US SLM Corporation 20260115 0 27.04 27.13 26.7 26.99 1933600 26.8113 down down correct
SLMBP.US SLM Corporation 20260115 0 73.25 73.25 73.04 73.24 1828 71.8501 down down correct
SLN.US Silence Therapeutics plc 20260115 0 5.89 5.93 5.55 5.56 211979 5.56 down down correct
SLNG.US Stabilis Solutions Inc 20260115 0 4.6 4.72 4.51 4.57 4100 4.57 down down correct
SLNH.US Soluna Holdings Inc 20260115 0 1.765 1.8 1.57 1.6 6869433 1.6 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260115 0 10.8 11.1 10.41 10.98 14700 10.98 up up correct
SLNO.US Soleno Therapeutics Inc 20260115 0 42.27 42.995 41.5 41.95 1195854 41.95 down down correct
SLP.US Simulations Plus Inc 20260115 0 19.89 20.6 19.48 20.26 396600 20.26 up up correct
SLRC.US SLR Investment Corp 20260115 0 15.3 15.59 15.29 15.54 213167 15.0919 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20260115 0 4.02 4.08 3.7 3.84 7946372 3.84 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260115 0 26.192 26.192 26.192 26.192 100 26.192
SMBC.US Southern Missouri Bancorp Inc 20260115 0 61.25 62.58 61.25 62.25 40173 62.0097 up up correct
SMBK.US SmartFinancial Inc 20260115 0 38.8 39.7 38.8 39.49 47644 39.414 up up correct
SMCI.US Super Micro Computer Inc 20260115 0 28.71 29.855 28.57 29.42 33266309 29.42 up up correct
SMID.US Smith 20260115 0 36.36 38.4846 36.36 37.51 9262 37.51 up up correct
SMIT.US Schmitt Industries Inc 20260115 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMLR.US Semler Scientific Inc. Common Stock 20260115 0 21.37 21.39 20.27 20.33 1624179 20.33 down down correct
SMMT.US Summit Therapeutics Inc 20260115 0 17.65 17.86 17.21 17.27 2673200 17.27 down down correct
SMPL.US The Simply Good Foods Company 20260115 0 20.93 21.27 20.689 21.15 2294900 21.15 up up correct
SMSI.US Smith Micro Software Inc 20260115 0 0.587 0.587 0.5775 0.58 31726 0.58 down down correct
SMTC.US Semtech Corporation 20260115 0 76.32 78.2 76.025 77.26 1435754 77.26 up up correct
SMTI.US Sanara MedTech Inc 20260115 0 23.31 24.08 22.95 23.77 45100 23.77 up up correct
SNAX.US Stryve Foods Inc 20260115 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260115 0 10.49 11.81 10.1936 11.37 942144 11.37 up up correct
SNCR.US Synchronoss Technologies Inc 20260115 0 8.7 8.73 8.67 8.7 479500 8.7
SNCY.US Sun Country Airlines Holdings Inc 20260115 0 17.22 17.75 17.14 17.56 3084001 17.56 up up correct
SND.US Smart Sand Inc 20260115 0 3.85 3.87 3.6802 3.78 184800 3.78 down down correct
SNDL.US Sundial Growers Inc 20260115 0 1.62 1.64 1.61 1.62 2321800 1.62
SNDX.US Syndax Pharmaceuticals Inc 20260115 0 21.24 21.49 20.61 20.67 1388786 20.67 down down correct
SNES.US SenesTech Inc 20260115 0 2.09 2.14 2.09 2.12 15446 2.12 up down incorrect
SNEX.US StoneX Group Inc 20260115 0 100.96 106 100.96 105.89 289234 105.89 up down incorrect
SNFCA.US Security National Financial Corporation 20260115 0 8.97 9.02 8.9401 9.02 15107 9.02 up down incorrect
SNGX.US Soligenix Inc 20260115 0 1.4 1.4 1.33 1.34 203100 1.34 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260115 0 3.31 3.42 3.25 3.27 6700 3.27 down down correct
SNPS.US Synopsys Inc 20260115 0 510 519.1 502 508.19 1240872 508.19 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260115 0 39.87 40.3 38.69 39.38 6500 39.38 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260115 0 11.85 11.9 10.8 11.61 37345 11.61 down down correct
SNT.US Senstar Technologies Ltd. 20260115 0 4.425 4.46 4.25 4.32 24340 4.32 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260115 0 1.91 2.33 1.88 2.15 67900 2.15 up up correct
SNY.US Sanofi 20260115 0 47.58 47.64 47.1 47.47 2472300 47.47 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260115 0 26.81 27.33 26.21 26.44 47958300 26.44 down down correct
SOHO.US Sotherly Hotels Inc 20260115 0 2.15 2.16 2.14 2.16 140020 2.16 up up correct
SOHOB.US Sotherly Hotels Inc 20260115 0 17.18 17.24 17.18 17.234 16400 17.234 up up correct
SOHON.US Sotherly Hotels Inc 20260115 0 15.74 15.74 15.3 15.36 3000 15.36 down down correct
SOHOO.US Sotherly Hotels Inc 20260115 0 17.787 17.832 17.787 17.832 4900 17.832 up up correct
SOHU.US Sohu.com Limited 20260115 0 16.31 16.7 16.19 16.37 49018 16.37 up up correct
SONM.US Sonim Technologies Inc 20260115 0 3.79 4.1 3.62 3.95 48300 3.95 up up correct
SONO.US Sonos Inc 20260115 0 16.23 16.285 15.8103 15.93 1161908 15.93 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260115 0 2.63 2.63 2.46 2.57 511100 2.57 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260115 0 5.16 5.26 5.085 5.16 71121 5.16
SOTK.US Sono 20260115 0 4.23 4.3732 4.02 4.23 100659 4.23
SPCB.US SuperCom Ltd 20260115 0 8.01 8.3999 7.95 8.29 89106 8.29 up up correct
SPFI.US South Plains Financial Inc 20260115 0 40.36 41.22 40.36 41.12 66400 40.9522 up up correct
SPOK.US Spok Holdings Inc 20260115 0 13.24 13.3499 13.14 13.23 140136 13.23 down down correct
SPRB.US Spruce Biosciences Inc 20260115 0 75.85 78.1995 74.8119 74.89 12610 74.89 down down correct
SPRO.US Spero Therapeutics Inc 20260115 0 2.5 2.51 2.39 2.4 222282 2.4 down down correct
SPSC.US SPS Commerce Inc 20260115 0 91.99 92.63 90.78 91.24 410454 91.24 down down correct
SPT.US Sprout Social Inc 20260115 0 10.18 10.51 10.06 10.14 1419049 10.14 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260115 0 1.41 1.465 1.39 1.44 294677 1.44 up up correct
SPWR.US SunPower Corporation 20260115 0 1.6 1.73 1.58 1.69 1997032 1.69 up up correct
SQFT.US Presidio Property Trust Inc 20260115 0 3.54 3.59 3.11 3.13 38357 3.13 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260115 0 14.053 14.236 14.02 14.236 5600 14.236 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260115 0 19.83 20.05 19.671 19.82 1938200 19.82 down down correct
SRAX.US SRAX Inc 20260115 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260115 0 64.07 65.58 64.06 65.37 116091 64.9881 up up correct
SRNE.US Sorrento Therapeutics Inc 20260115 0 0.0035 0.0041 0.0035 0.0035 17242 0.0035
SRPT.US Sarepta Therapeutics Inc 20260115 0 22.68 22.7 21.01 21.31 3145505 21.31 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260115 0 55.97 55.97 55.97 55.97 0 55.97
SRRK.US Scholar Rock Holding Corporation 20260115 0 45.44 46.75 43.951 46.53 988433 46.53 up up correct
SRTS.US Sensus Healthcare Inc 20260115 0 4.99 5.17 4.87 4.96 64737 4.96 down down correct
SRZN.US Surrozen Inc. Common Stock 20260115 0 20 20.5 19.59 20 28788 20
SSB.US South State Corporation 20260115 0 97.69 99.34 97.69 98.99 604900 98.4326 up up correct
SSBI.US Summit State Bank 20260115 0 12.35 12.5 12.31 12.5 17630 12.5 up up correct
SSKN.US STRATA Skin Sciences Inc 20260115 0 1.26 1.35 1.26 1.29 52300 1.29 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260115 0 86.54 86.64 85.58 86.05 993000 85.7414 down down correct
SSP.US The E.W. Scripps Company 20260115 0 3.63 3.75 3.575 3.69 400502 3.69 up up correct
SSRM.US SSR Mining Inc 20260115 0 23.241 24.16 23.08 23.87 2366911 23.87 up up correct
SSSS.US SuRo Capital Corp 20260115 0 9.65 9.89 9.65 9.7 188341 9.7 up up correct
SSTI.US ShotSpotter Inc 20260115 0 8.59 8.8299 8.02 8.04 105276 8.04 down down correct
SSYS.US Stratasys Ltd 20260115 0 10.25 11.79 10.17 11.62 4956513 11.62 up up correct
STAA.US STAAR Surgical Company 20260115 0 21.56 21.7 20.35 20.97 1616431 20.97 down up incorrect
STAB.US Statera Biopharma Inc 20260115 0 0.0001 0.0001 0.0001 0.0001 853 0.0001
STBA.US S&T Bancorp Inc 20260115 0 39.97 41.06 39.97 40.82 96733 40.4853 up down incorrect
STEP.US StepStone Group Inc 20260115 0 74.26 76.5 73.83 75.8 744300 75.3482 up up correct
STGW.US MDC Partners Inc 20260115 0 5.5 6.255 5.5 6.22 4701369 6.22 up up correct
STIM.US Neuronetics Inc 20260115 0 1.78 1.915 1.75 1.81 1781811 1.81 up up correct
STKL.US SunOpta Inc 20260115 0 4.45 4.69 4.3658 4.66 985053 4.66 up up correct
STKS.US The ONE Group Hospitality Inc 20260115 0 2.33 2.53 2.295 2.49 34984 2.49 up up correct
STLD.US Steel Dynamics Inc 20260115 0 171.78 175.63 170.4 175.11 1921258 175.11 up up correct
STNE.US StoneCo Ltd 20260115 0 14.525 15.02 14.28 14.8 4819980 14.8 up up correct
STOK.US Stoke Therapeutics Inc 20260115 0 31.17 31.695 29.23 29.28 779700 29.28 down down correct
STRA.US Strategic Education Inc 20260115 0 83.63 85.52 83.63 84.52 117300 83.905 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260115 0 99.55 99.99 99.43 99.99 1179300 98.1035 up up correct
STRL.US Sterling Construction Company Inc 20260115 0 328.2 344.77 327.21 336.31 453247 336.31 up up correct
STRO.US Sutro Biopharma Inc 20260115 0 12.69 13.07 12 13.07 139819 13.07 up up correct
STRR.US Star Equity Holdings Inc 20260115 0 10.6 10.96 10.6 10.96 1700 10.96 up up correct
STRRP.US Star Equity Holdings Inc 20260115 0 9.35 9.35 9.046 9.046 7000 8.8264 down down correct
STRS.US Stratus Properties Inc 20260115 0 26.7 27.335 26.7 27.23 5973 27.23 up down incorrect
STRT.US Strattec Security Corporation 20260115 0 82.67 85.87 80.2 85.73 52756 85.73 up down incorrect
STTK.US Shattuck Labs Inc 20260115 0 4.74 4.75 4.25 4.47 457600 4.47 down up incorrect
STX.US Seagate Technology Holdings plc 20260115 0 322.76 328.78 317.001 320.32 3180214 320.32 down up incorrect
SUNS.US SLR Senior Investment Corp 20260115 0 9.08 9.39 9.08 9.34 238500 9.34 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260115 0 51.78 52.34 50.08 50.26 653443 50.26 down down correct
SURG.US SurgePays Inc. Common Stock 20260115 0 1.99 2.02 1.94 1.96 35200 1.96 down up incorrect
SVA.US Sinovac Biotech Ltd 20260115 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260115 0 2.08 2.21 2.08 2.15 1211649 2.1395 up down incorrect
SVRA.US Savara Inc 20260115 0 6 6.005 5.77 5.88 1868457 5.88 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260115 0 0.01 0.01 0.01 0.01 1500 0.01
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260115 0 2.07 2.075 1.99 1.99 54351 1.99 down down correct
SWBI.US Smith & Wesson Brands Inc 20260115 0 10.86 11.08 10.7 11.04 390300 11.04 up up correct
SWIM.US Latham Group Inc 20260115 0 6.63 6.91 6.53 6.82 502061 6.82 up up correct
SWKH.US SWK Holdings Corporation 20260115 0 17.63 17.63 17.48 17.48 2100 17.48 down down correct
SWKS.US Skyworks Solutions Inc 20260115 0 60.1 60.18 58 58.46 3675943 57.7657 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260115 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260115 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260115 0 0.098 0.1136 0.0972 0.1061 168459 15.915 up up correct
SY.US So 20260115 0 2.69 2.7 2.61 2.65 310255 2.65 down down correct
SYBT.US Stock Yards Bancorp Inc 20260115 0 67.55 69.45 67.55 68.83 72351 68.83 up up correct
SYBX.US Synlogic Inc 20260115 0 1.13 1.16 1.12 1.14 18737 1.14 up up correct
SYNA.US Synaptics Incorporated 20260115 0 94.235 94.59 89.67 90.54 1234827 90.54 down up incorrect
SYPR.US Sypris Solutions Inc 20260115 0 3.1 3.78 3.02 3.34 1616724 3.34 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260115 0 0.0008 0.0008 0.0002 0.0002 3982 0.0002 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260115 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260115 0 10.16 10.2 10.155 10.16 179200 10.16
TACT.US TransAct Technologies Incorporated 20260115 0 4.2 4.27 4.005 4.03 21370 4.03 down up incorrect
TAIT.US Taitron Components Incorporated 20260115 0 1.47 1.52 1.4502 1.5 16731 1.4632 up down incorrect
TAKMX.US TAKMX 20260115 0 8.33 8.33 8.33 8.33 0 8.33
TALK.US Talkspace Inc 20260115 0 3.82 3.87 3.73 3.83 1932452 3.83 up down incorrect
TALKW.US Talkspace Inc 20260115 0 0.0286 0.0348 0.0285 0.0291 18175 0.0291 up down incorrect
TANH.US Tantech Holdings Ltd 20260115 0 0.98 0.9999 0.954 0.9621 11456 0.9621 down down correct
TAOP.US Taoping Inc 20260115 0 1.24 1.45 1.24 1.41 47500 1.41 up up correct
TARA.US Protara Therapeutics Inc 20260115 0 4.94 5.14 4.9101 5.04 1069233 5.04 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260115 0 75.48 76.09 72.82 73.65 494800 73.65 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260115 0 11.6 11.65 11.4501 11.65 259300 11.65 up up correct
TATT.US TAT Technologies Ltd 20260115 0 52.33 52.83 51.41 51.56 110100 51.56 down down correct
TAYD.US Taylor Devices Inc 20260115 0 74 74 72.33 72.47 21300 72.47 down down correct
TBBK.US The Bancorp Inc 20260115 0 70.01 71.15 69.48 70.39 586466 70.39 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260115 0 4.26 4.35 4.19 4.2 1699164 4.2 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260115 0 0.06 0.0666 0.044 0.044 10129 0.044 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260115 0 20.55 20.59 20.48 20.59 52600 20.3935 up up correct
TBLT.US ToughBuilt Industries Inc 20260115 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260115 0 20.58 20.7876 20.02 20.11 251255 20.11 down down correct
TC.US TuanChe ADR 20260115 0 9 9.31 8.54 9 3100 9
TCBI.US Texas Capital Bancshares Inc 20260115 0 96.76 99.51 96.76 98.37 404251 98.37 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260115 0 20.63 20.83 20.63 20.79 26500 20.4562 up up correct
TCBK.US TriCo Bancshares 20260115 0 48.56 50.12 48.56 49.92 74596 49.5475 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260115 0 16.7 16.8 16.67 16.8 1600 16.7491 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260115 0 38.09 39.27 37.67 38.54 46754 38.54 up up correct
TCCO.US Technical Communications Corporation 20260115 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260115 0 29.97 30.87 29.86 30.49 462208 30.49 up up correct
TCOM.US Trip.com Group Limited 20260115 0 60.98 62.29 60.71 61.3 9374402 61.3 up up correct
TCPC.US BlackRock TCP Capital Corp 20260115 0 5.73 5.9 5.66 5.85 751978 5.85 up up correct
TCRX.US Tscan Therapeutics Inc 20260115 0 1.19 1.21 1.13 1.14 533294 1.14 down down correct
TCX.US Tucows Inc 20260115 0 24.72 24.845 24.33 24.51 21560 24.51 down down correct
TDAC.US Trident Acquisitions Corp 20260115 0 10.48 10.48 10.48 10.48 0 10.48
TDACU.US Trident Acquisitions Corp 20260115 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260115 0 19.76 19.76 19.53 19.67 29646 19.67 down down correct
TDUP.US ThredUp Inc 20260115 0 5.32 5.78 5.3 5.68 2785715 5.68 up up correct
TEAM.US Atlassian Corporation Plc 20260115 0 132.66 133.97 127.705 128.45 4631034 128.45 down down correct
TECH.US Bio 20260115 0 68.47 70.66 67.98 69.96 3437536 69.866 up up correct
TECTP.US Tectonic Financial Inc 20260115 0 10.25 10.28 10.2 10.21 16300 9.9341 down down correct
TELA.US TELA Bio Inc 20260115 0 1 1.025 0.97 0.9901 54566 0.9901 down down correct
TENB.US Tenable Holdings Inc 20260115 0 22.51 22.7 22.41 22.63 2064760 22.63 up up correct
TENX.US Tenax Therapeutics Inc 20260115 0 18.27 18.29 15.15 15.9 638123 15.9 down down correct
TER.US Teradyne Inc 20260115 0 236.16 238.92 227.48 227.7 3459800 227.6048 down down correct
TERN.US Terns Pharmaceuticals Inc 20260115 0 37.07 37.77 36.49 36.98 2053019 36.98 down down correct
TFC.US PR 20260115 0 19.61 19.74 19.5201 19.72 67902 19.4193 up up correct
TFSL.US TFS Financial Corporation 20260115 0 13.93 14.245 13.93 14.13 440743 13.84 up up correct
TGLS.US Tecnoglass Inc 20260115 0 52.85 53.94 52.35 53.82 293200 53.82 up up correct
TGTX.US TG Therapeutics Inc 20260115 0 29.54 32.03 29.09 30.71 3974815 30.71 up up correct
TH.US Target Hospitality Corp 20260115 0 8.04 8.095 7.88 7.89 234744 7.89 down down correct
THFF.US First Financial Corporation 20260115 0 61.84 63.49 61.82 63.2 58527 63.2 up down incorrect
THRM.US Gentherm Incorporated 20260115 0 37.21 38.09 36.9754 38.05 154399 38.05 up down incorrect
THRY.US Thryv Holdings Inc 20260115 0 5.45 5.53 5.3 5.36 536039 5.36 down up incorrect
TIGO.US Millicom International Cellular S.A 20260115 0 54.4 56.57 54.255 56.03 1765700 56.03 up up correct
TIGR.US UP Fintech Holding Limited 20260115 0 9.135 9.41 9.03 9.25 4366177 9.25 up up correct
TIL.US Instil Bio Inc 20260115 0 7.16 7.22 7.01 7.11 48053 7.11 down down correct
TILE.US Interface Inc 20260115 0 30.27 31.35 30.16 30.81 523775 30.81 up up correct
TIPT.US Tiptree Inc 20260115 0 17.74 18.04 17.605 17.7 259503 17.7 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20260115 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20260115 0 0.498 0.5119 0.4257 0.4637 51326 0.4637 down down correct
TITN.US Titan Machinery Inc 20260115 0 16.32 16.77 16.165 16.55 166982 16.55 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260115 0 1.225 1.23 1.18 1.23 56400 1.23 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260115 0 3.85 4.19 3.5 3.7 366018 3.7 down down correct
TLF.US Tandy Leather Factory Inc 20260115 0 2.83 2.85 2.7804 2.84 2362 1.64 up up correct
TLIS.US Talis Biomedical Corporation 20260115 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260115 0 9.732 10.128 9.605 9.71 4443148 9.71 down up incorrect
TLS.US Telos Corporation 20260115 0 5.73 5.7726 5.6 5.64 507624 5.64 down down correct
TLSA.US Tiziana Life Sciences PLC 20260115 0 1.48 1.48 1.38 1.45 262800 1.45 down down correct
TMC.US TMC the metals company Inc 20260115 0 7.646 7.725 7.34 7.38 7545984 7.38 down down correct
TMCI.US Treace Medical Concepts Inc 20260115 0 2.7 2.75 2.64 2.65 631662 2.65 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260115 0 1.6 1.6 1.445 1.51 184000 1.51 down down correct
TMDX.US TransMedics Group Inc 20260115 0 141.16 146.21 140.81 143.69 541700 143.69 up down incorrect
TMUS.US T 20260115 0 192.36 192.69 189.16 190.66 5450000 189.7476 down down correct
TNDM.US Tandem Diabetes Care Inc 20260115 0 20.8 21.35 20.53 21.07 1099176 21.07 up up correct
TNGX.US Bctg Acquisition Corp 20260115 0 12.34 12.62 11.59 11.69 3555615 11.69 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260115 0 16.92 17.03 15.88 15.9 546700 15.9 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260115 0 0.7724 0.78 0.7371 0.7371 1719060 0.7371 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260115 0 3.42 3.47 3.21 3.36 2161083 3.36 down down correct
TOIIW.US The Oncology Institute Inc 20260115 0 0.165 0.165 0.1251 0.15 406 0.15 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260115 0 0.7499 0.79 0.7499 0.779 10347 0.779 up up correct
TOPS.US Top Ships Inc 20260115 0 5.39 5.39 5.27 5.31 4300 5.31 down down correct
TOUR.US Tuniu Corporation 20260115 0 0.67 0.72 0.67 0.6719 161882 0.6719 up up correct
TOWN.US TowneBank 20260115 0 34.38 35.53 34.38 35.31 463180 35.31 up up correct
TPST.US Tempest Therapeutics Inc 20260115 0 2.54 2.69 2.4 2.65 169321 2.65 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260115 0 10.57 11.17 10.52 10.82 277910 10.82 up down incorrect
TREE.US LendingTree Inc 20260115 0 64.65 68.93 64.15 67.17 557372 67.17 up down incorrect
TRIB.US Trinity Biotech plc 20260115 0 0.71 0.73 0.69 0.71 213200 0.71
TRIL.US Trillium Therapeutics Inc 20260115 0 20.13 20.15 20.028 20.028 500 20.028 down down correct
TRIN.US Trinity Capital Inc 20260115 0 15.98 16.28 15.78 16.26 1555400 15.8981 up up correct
TRIP.US TripAdvisor Inc 20260115 0 13.86 14.06 13.58 13.99 3040651 13.99 up up correct
TRMB.US Trimble Inc 20260115 0 80.17 80.425 78.47 78.57 1724551 78.57 down down correct
TRMD.US TORM plc 20260115 0 22.95 22.95 22.4 22.73 538500 22.1457 down down correct
TRMK.US Trustmark Corporation 20260115 0 40.25 41.31 40.25 41.17 317708 40.9387 up up correct
TRNS.US Transcat Inc 20260115 0 64.08 64.63 63.375 63.91 97177 63.91 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260115 0 1.63 1.63 1.55 1.58 459200 1.58 down down correct
TROO.US TROOPS Inc 20260115 0 3.74 4.33 3.53 4.12 549000 4.12 up up correct
TROW.US T. Rowe Price Group Inc 20260115 0 106.96 108.12 106.625 107.32 1236431 107.32 up up correct
TRS.US TriMas Corporation 20260115 0 34.75 35.19 34.4 34.9 630900 34.8633 up up correct
TRST.US TrustCo Bank Corp NY 20260115 0 42.85 44 42.85 43.86 76350 43.4817 up up correct
TRTN.US PE 20260115 0 19.93 19.95 19.8 19.95 7207 19.5998 up up correct
TRUE.US TrueCar Inc 20260115 0 2.17 2.17 2.11 2.15 526902 2.15 down down correct
TRUP.US Trupanion Inc 20260115 0 34.02 34.64 33.66 33.91 295112 33.91 down down correct
TRVG.US trivago N.V 20260115 0 2.84 2.86 2.75 2.83 40174 2.83 down down correct
TRVI.US Trevi Therapeutics Inc 20260115 0 11.39 11.75 10.61 10.76 1055297 10.76 down down correct
TRVN.US Trevena Inc 20260115 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260115 0 33.6 34.1 33.01 33.77 54732 33.77 up up correct
TSBK.US Timberland Bancorp Inc 20260115 0 36.63 37 36.63 36.86 10633 36.5882 up up correct
TSCO.US Tractor Supply Company 20260115 0 51.17 51.47 50.44 50.73 4793500 50.5041 down down correct
TSEM.US Tower Semiconductor Ltd 20260115 0 128 132.46 123.82 124 1877269 124 down down correct
TSHA.US Taysha Gene Therapies Inc 20260115 0 5.04 5.12 4.84 4.9 2521900 4.9 down down correct
TSLA.US Tesla Inc 20260115 0 441.13 445.36 437.65 438.57 49465800 438.57 down down correct
TTD.US The Trade Desk Inc 20260115 0 37.2 37.225 35.88 36.23 11334070 36.23 down down correct
TTEC.US TTEC Holdings Inc 20260115 0 3.26 3.42 3.22 3.32 239172 3.32 up up correct
TTEK.US Tetra Tech Inc 20260115 0 36.57 37.32 36.29 37.17 2430500 37.1102 up down incorrect
TTGT.US TechTarget Inc 20260115 0 5.23 5.34 5.06 5.25 340900 5.25 up down incorrect
TTMI.US TTM Technologies Inc 20260115 0 99.72 106.68 99.66 100.9 3683684 100.9 up down incorrect
TTOO.US T2 Biosystems Inc 20260115 0 0.002 0.002 0.001 0.001 54200 0.001 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260115 0 3.79 4.21 3.79 3.8 36153 3.8 up up correct
TTWO.US Take 20260115 0 245.48 246 242.55 244.34 1083942 244.34 down down correct
TUSK.US Mammoth Energy Services Inc 20260115 0 2.27 2.31 2.2 2.22 104566 2.22 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260115 0 11.12 11.12 11.12 11.12 0 11.12
TVACW.US Thayer Ventures Acquisition Corporation 20260115 0 0.9502 0.9502 0.8966 0.9291 182500 0.9291 down down correct
TVTX.US Travere Therapeutics Inc 20260115 0 28.67 28.96 27.7 28.4 2419300 28.4 down down correct
TW.US Tradeweb Markets Inc 20260115 0 105.36 105.885 104.025 104.11 1518200 103.9917 down down correct
TWIN.US Twin Disc Incorporated 20260115 0 17.75 18.96 17.75 18.4 52648 18.3593 up up correct
TWST.US Twist Bioscience Corporation 20260115 0 40.51 41.77 39.8508 41.27 992634 41.27 up up correct
TXG.US 10x Genomics Inc 20260115 0 20.98 21.502 20.01 21.2 1777000 21.2 up up correct
TXMD.US TherapeuticsMD Inc 20260115 0 2.14 2.24 2.07 2.24 102500 2.24 up up correct
TXN.US Texas Instruments Incorporated 20260115 0 194.93 196.64 188.77 189.12 6942600 187.8936 down down correct
TXRH.US Texas Roadhouse Inc 20260115 0 189.66 193.81 189.51 193.6 1036611 193.6 up down incorrect
TYRA.US Tyra Biosciences Inc 20260115 0 29.14 29.78 28.71 29.02 454125 29.02 down up incorrect
TZOO.US Travelzoo 20260115 0 6.26 6.272 6.05 6.08 192086 6.08 down down correct
UAL.US United Airlines Holdings Inc 20260115 0 112.06 116.06 111.76 116.02 4661100 116.02 up up correct
UBCP.US United Bancorp Inc 20260115 0 13.65 13.8836 13.4301 13.68 5064 13.3596 up up correct
UBFO.US United Security Bancshares 20260115 0 10.1 10.505 10.1 10.47 25931 10.47 up down incorrect
UBSI.US United Bankshares Inc 20260115 0 40.5 41.53 40.46 41.23 835600 40.831 up up correct
UCTT.US Ultra Clean Holdings Inc 20260115 0 43.715 46 43.25 43.36 2200105 43.36 down down correct
UDMY.US Udemy Inc. Common Stock 20260115 0 5.17 5.29 5.09 5.14 2000252 5.14 down down correct
UEIC.US Universal Electronics Inc 20260115 0 3.84 4.02 3.76 4 80614 4 up up correct
UFCS.US United Fire Group Inc 20260115 0 35.68 36.07 35.36 35.75 87286 35.562 up up correct
UFPI.US UFP Industries Inc 20260115 0 105.11 108.1 104.67 107.66 628300 107.2834 up up correct
UFPT.US UFP Technologies Inc 20260115 0 259.19 261.555 253.01 257.36 161648 257.36 down up incorrect
UG.US United 20260115 0 6.34 6.39 6.2473 6.39 2654 6.1666 up down incorrect
UGRO.US urban 20260115 0 0.238 0.244 0.23 0.232 12200 5.8 down up incorrect
UHAL.US AMERCO 20260115 0 56.55 57.96 56.55 57.33 133600 57.33 up down incorrect
UK.US Ucommune International Ltd 20260115 0 0.71 0.7385 0.71 0.71 16762 0.71
ULBI.US Ultralife Corporation 20260115 0 6.19 7.33 6.1638 7.04 184284 7.04 up up correct
ULCC.US Frontier Group Holdings Inc 20260115 0 4.98 5.09 4.942 5.08 2295301 5.08 up up correct
ULH.US Universal Logistics Holdings Inc 20260115 0 17.7 19.18 16.985 18.86 96346 18.86 up up correct
ULTA.US Ulta Beauty Inc 20260115 0 665.16 669.69 661.62 665.12 402700 665.12 down down correct
UMBF.US UMB Financial Corporation 20260115 0 120.85 124.11 120.85 123.3 435700 122.8348 up up correct
UNB.US Union Bankshares Inc 20260115 0 24.34 25.25 24.34 24.81 14600 24.4524 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260115 0 6.66 6.66 6.168 6.27 596500 6.27 down down correct
UNIT.US Uniti Group Inc 20260115 0 7.67 7.9 7.39 7.5 2173219 7.5 down down correct
UNTY.US Unity Bancorp Inc 20260115 0 54.54 56.4 54.54 55.39 59294 55.2201 up up correct
UONE.US Urban One Inc 20260115 0 1.02 1.04 1.01 1.03 2420 10.3 up up correct
UONEK.US Urban One Inc 20260115 0 0.8001 0.9429 0.8001 0.875 3953 8.75 up up correct
UPC.US Universe Pharmaceuticals INC 20260115 0 4.21 4.61 4.2 4.59 34942 4.59 up up correct
UPLD.US Upland Software Inc 20260115 0 1.49 1.5327 1.44 1.52 137776 1.52 up up correct
UPST.US Upstart Holdings Inc 20260115 0 46.7 48.44 46.27 47.91 3223000 47.91 up up correct
UPWK.US Upwork Inc 20260115 0 20.3 20.4 19.67 20.15 1871582 20.15 down down correct
URBN.US Urban Outfitters Inc 20260115 0 69.71 70.67 68.49 70.56 2209700 70.56 up up correct
URGN.US UroGen Pharma Ltd 20260115 0 18.73 19.6425 18.35 19.54 1036948 19.54 up up correct
UROY.US Uranium Royalty Corp 20260115 0 4.24 4.4 4.13 4.35 3171527 4.35 up up correct
USAU.US U.S. Gold Corp 20260115 0 20.1 20.6 19.71 20.05 191800 20.05 down down correct
USCB.US US Century Bank 20260115 0 19.19 19.855 19.1375 19.67 17825 19.5454 up up correct
USEG.US U.S. Energy Corp 20260115 0 1.01 1.04 0.99 1.01 938669 1.01
USIO.US Usio Inc 20260115 0 1.38 1.395 1.36 1.37 46993 1.37 down up incorrect
USLM.US United States Lime & Minerals Inc 20260115 0 129.34 133.51 125.99 131.28 71300 131.2067 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260115 0 21.13 21.13 21.13 21.13 0 16.2486
UTHR.US United Therapeutics Corporation 20260115 0 475.59 476.45 467.68 471.99 292302 471.99 down down correct
UTMD.US Utah Medical Products Inc 20260115 0 59.89 60.43 59.435 60.27 8717 60.27 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260115 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
UTSI.US UTStarcom Holdings Corp 20260115 0 2.53 2.53 2.5 2.5 6100 2.5 down down correct
UVSP.US Univest Financial Corporation 20260115 0 32.96 33.56 32.705 33.53 184025 33.3185 up up correct
UXIN.US Uxin Limited 20260115 0 3.68 3.755 3.56 3.67 291964 3.67 down down correct
VABK.US Virginia National Bankshares Corporation 20260115 0 39.95 41.21 39.95 40.4 2807 40.0416 up up correct
VALN.US Valneva SE 20260115 0 10.14 10.15 9.85 10.04 41582 10.04 down down correct
VALU.US Value Line Inc 20260115 0 37.1501 37.23 37.1501 37.23 527 36.9136 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260115 0 0.01 0.01 0.01 0.01 125 0.01
VBNK.US VersaBank Common Shares 20260115 0 15.38 15.99 15.38 15.81 30298 15.81 up up correct
VC.US Visteon Corporation 20260115 0 98.37 98.7 96.79 97.54 466900 97.1577 down up incorrect
VCEL.US Vericel Corporation 20260115 0 37.4 39.03 37.4 38.57 598189 38.57 up down incorrect
VCNX.US Vaccinex Inc 20260115 0 1.14 1.37 1.13 1.24 11800 1.24 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260115 0 28.63 28.63 28.63 28.63 0 28.3085
VCTR.US Victory Capital Holdings Inc 20260115 0 66.06 67.91 66.05 67.21 347200 66.7297 up up correct
VCYT.US Veracyte Inc 20260115 0 42.7 42.7 40.73 41 821167 41 down up incorrect
VECO.US Veeco Instruments Inc 20260115 0 35.26 35.77 33.88 34.09 620415 34.09 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260115 0 1.48 1.66 1.47 1.54 109900 1.54 up down incorrect
VELO.US Velocity Acquisition Corp 20260115 0 18.05 20.15 17.41 17.56 1608800 17.56 down down correct
VEON.US VEON Ltd 20260115 0 54.5 55.63 54.5 54.61 86600 54.61 up up correct
VERA.US Vera Therapeutics Inc 20260115 0 48.43 49.46 46.04 46.28 743803 46.28 down down correct
VERB.US Verb Technology Company Inc 20260115 0 2.96 3.13 2.85 2.95 737244 2.95 down down correct
VERI.US Veritone Inc 20260115 0 4.59 4.65 4.36 4.37 2288357 4.37 down down correct
VERO.US Venus Concept Inc 20260115 0 1.47 1.47 1.41 1.43 18470800 1.43 down down correct
VERU.US Veru Inc 20260115 0 2.32 2.47 2.27 2.42 128605 2.42 up up correct
VERX.US Vertex Inc 20260115 0 19.49 19.63 18.99 19.01 1169200 19.01 down down correct
VFF.US Village Farms International Inc 20260115 0 3.54 3.645 3.43 3.43 1411345 3.43 down down correct
VFLEX.US VFLEX 20260115 0 27.58 27.58 27.58 27.58 0 27.2594
VG.US Vonage Holdings Corp 20260115 0 7.95 8.15 7.68 7.96 9623700 7.96 up up correct
VIA.US Via Renewables Inc 20260115 0 23.8 24.385 23.11 23.65 473100 23.65 down down correct
VIASP.US Via Renewables Inc 20260115 0 25.47 25.47 25.3 25.4 4400 25.4 down down correct
VIAV.US Viavi Solutions Inc 20260115 0 18.08 19 18.08 18.85 3693377 18.85 up up correct
VICR.US Vicor Corporation 20260115 0 149.02 154.9 145.05 145.48 529008 145.48 down up incorrect
VINP.US Vinci Partners Investments Ltd 20260115 0 12.95 13.12 12.73 12.85 103845 12.85 down down correct
VIOT.US Viomi Technology Co. Ltd 20260115 0 1.51 1.55 1.49 1.5 177052 1.5 down down correct
VIR.US Vir Biotechnology Inc 20260115 0 6.81 6.89 6.18 6.2 2047809 6.2 down down correct
VIRC.US Virco Mfg. Corporation 20260115 0 6.35 6.414 6.3001 6.37 49953 6.37 up up correct
VIRT.US Virtu Financial Inc 20260115 0 35.12 35.98 35.12 35.88 1629297 35.6737 up up correct
VISL.US Vislink Technologies Inc 20260115 0 1.82 1.82 1.72 1.72 1600 1.72 down down correct
VITL.US Vital Farms Inc 20260115 0 29.56 30.04 29.13 29.49 804100 29.49 down down correct
VIVE.US Viveve Medical Inc 20260115 0 0.0002 0.0002 0.0002 0.0002 723 0.0002
VKTX.US Viking Therapeutics Inc 20260115 0 34.36 34.9 31.86 31.88 4096474 31.88 down down correct
VLGEA.US Village Super Market Inc 20260115 0 35.01 35.925 35.01 35.41 33680 35.41 up up correct
VLN.US WT 20260115 0 0.116 0.15 0.1064 0.12 39304 0.12 up up correct
VLY.US Valley National Bancorp 20260115 0 11.74 12.07 11.71 12.02 6773600 11.9085 up up correct
VLYPO.US Valley National Bancorp 20260115 0 25.26 25.3 25.15 25.3 928 24.8251 up up correct
VLYPP.US Valley National Bancorp 20260115 0 25.39 25.45 25.25 25.25 7639 24.7601 down down correct
VMAR.US Vision Marine Technologies Inc 20260115 0 5.03 5.79 4.54 5.07 253800 5.07 up up correct
VMD.US Viemed Healthcare Inc 20260115 0 7.27 7.6 7.25 7.54 140500 7.54 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260115 0 7.76 7.8175 7.4 7.45 885239 7.45 down down correct
VNET.US 21Vianet Group Inc 20260115 0 11.7 11.7 11.01 11.49 5337900 11.49 down down correct
VNO.US PO 20260115 0 14.81 14.91 14.7495 14.91 33912 14.91 up up correct
VNOM.US Viper Energy Partners LP 20260115 0 37.55 37.68 36.85 37.32 1935449 36.8854 down down correct
VOD.US Vodafone Group Plc 20260115 0 13.53 13.55 13.42 13.45 4333000 13.45 down down correct
VOR.US Vor Biopharma Inc 20260115 0 14.77 15.4 14.04 14.06 869100 14.06 down down correct
VRA.US Vera Bradley Inc 20260115 0 2.88 2.915 2.815 2.84 271503 2.84 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20260115 0 1.078 1.17 1.078 1.1 257900 1.1 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260115 0 7.98 8.2 7.5 7.61 275894 7.61 down down correct
VRDN.US Viridian Therapeutics Inc 20260115 0 33.89 33.99 32.89 33.03 970953 33.03 down down correct
VREX.US Varex Imaging Corporation 20260115 0 13.66 13.99 13.3701 13.86 257418 13.86 up up correct
VRM.US Vroom Inc 20260115 0 18.775 18.775 18.775 18.775 1300 18.775
VRME.US VerifyMe Inc 20260115 0 1.03 1.5099 1.03 1.41 6573900 1.41 up up correct
VRNS.US Varonis Systems Inc 20260115 0 34.92 35.235 33.795 33.96 2121500 33.96 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260115 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260115 0 22.94 22.98 22.065 22.29 1555000 22.29 down down correct
VRSK.US Verisk Analytics Inc 20260115 0 224 226.37 221.5 222.05 1225700 221.4894 down down correct
VRSN.US VeriSign Inc 20260115 0 248.93 252 245.16 249.22 540226 248.2963 up up correct
VRTS.US Virtus Investment Partners Inc 20260115 0 169.27 171.395 167.775 170.27 74652 167.8069 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260115 0 448.79 450.44 436.69 438.92 1215021 438.92 down up incorrect
VS.US Versus Systems Inc 20260115 0 1.25 1.3 1.25 1.26 24700 1.26 up down incorrect
VSAT.US Viasat Inc 20260115 0 43.5 45.4 42.87 44.11 2270100 44.11 up down incorrect
VSEC.US VSE Corporation 20260115 0 211.19 212.97 207.67 211.34 273500 211.34 up up correct
VSSYW.US Versus Systems Inc 20260115 0 0.019 0.021 0.019 0.019 10200 0.019
VSTA.US Vasta Platform Limited 20260115 0 5 5 4.9 4.96 3709 4.96 down up incorrect
VSTM.US Verastem Inc 20260115 0 6.81 7.03 6.56 6.6 2400500 6.6 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20260115 0 0.71 0.71 0.67 0.67 936300 0.67 down down correct
VTRS.US Viatris Inc 20260115 0 13.07 13.11 12.68 12.84 9192200 12.7312 down down correct
VTSI.US VirTra Inc 20260115 0 4.9 5.07 4.9 4.98 17548 4.98 up up correct
VTVT.US vTv Therapeutics Inc 20260115 0 40.4 40.4 37.25 37.25 15800 37.25 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260115 0 13.86 13.88 13.84 13.86 1394014 13.86
VUZI.US Vuzix Corporation 20260115 0 3.36 3.4383 3.23 3.31 1583643 3.31 down down correct
VVOS.US Vivos Therapeutics Inc 20260115 0 2.13 2.18 2.079 2.14 89100 2.14 up up correct
VVPR.US VivoPower International PLC 20260115 0 2.93 2.96 2.71 2.72 227600 2.72 down down correct
VXRT.US Vaxart Inc 20260115 0 0.57 0.68 0.56 0.65 1601800 0.65 up up correct
VYGR.US Voyager Therapeutics Inc 20260115 0 4.13 4.18 3.81 3.82 840700 3.82 down down correct
VYNE.US VYNE Therapeutics Inc 20260115 0 0.558 0.578 0.558 0.567 225300 0.567 up up correct
WABC.US Westamerica Bancorporation 20260115 0 48.7 51.05 48.49 50.9 304952 50.4371 up up correct
WAFD.US Washington Federal Inc 20260115 0 33.02 33.85 33 33.73 763244 33.4515 up up correct
WAFDP.US Washington Federal Inc 20260115 0 16.69 16.72 16.64 16.69 16900 16.69
WAFU.US Wah Fu Education Group Limited 20260115 0 1.61 1.68 1.6 1.67 23900 1.67 up up correct
WAL.US PA 20260115 0 22.6 22.7172 22.58 22.58 38485 22.3222 down down correct
WALD.US Waldencast Acquisition Corp 20260115 0 1.64 1.69 1.59 1.65 32300 1.65 up up correct
WALDW.US Waldencast Acquisition Corp 20260115 0 0.04 0.04 0.039 0.039 5100 0.039 down down correct
WASH.US Washington Trust Bancorp Inc 20260115 0 30.13 30.79 29.9 30.6 102640 30.6 up down incorrect
WATT.US Energous Corporation 20260115 0 5.17 5.17 4.62 5.06 173500 5.06 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260115 0 5.9 5.9 5.73 5.84 10400 5.84 down up incorrect
WB.US Weibo Corporation 20260115 0 11.02 11.12 10.81 11.01 502400 11.01 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260115 0 33.34 33.36 32.7 32.74 647300 32.74 down down correct
WDAY.US Workday Inc 20260115 0 194.14 196.15 192.5 192.72 3381200 192.72 down down correct
WDC.US Western Digital Corporation 20260115 0 223.9 230.48 221 222.1 7536200 221.9938 down down correct
WDFC.US WD 20260115 0 203.29 206.9 201.44 205.81 155100 204.79 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260115 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260115 0 8.45 8.61 8.31 8.54 4666500 8.3839 up up correct
WERN.US Werner Enterprises Inc 20260115 0 33.25 33.7 33.02 33.54 1220400 33.54 up up correct
WEYS.US Weyco Group Inc 20260115 0 30.7922 31.36 30.7922 31.36 6127 31.1059 up up correct
WFC.US PD 20260115 0 18.03 18.115 17.91 18.07 77360 17.8051 up up correct
WFCF.US Where Food Comes From Inc 20260115 0 11.21 11.56 11.21 11.22 3100 11.22 up up correct
WFCPX.US Wells Fargo & Co Non 20260115 0 17.16 17.16 17.16 17.16 0 17.0439
WFRD.US Weatherford International plc Ordinary Shares 20260115 0 86.385 86.525 83.94 84.11 1322900 83.8809 down down correct
WHF.US WhiteHorse Finance Inc 20260115 0 6.94 7.09 6.93 7.04 58507 6.7943 up up correct
WHLM.US Wilhelmina International Inc 20260115 0 3.58 3.58 3.58 3.58 0 3.58
WHLR.US Wheeler Real Estate Investment Trust Inc 20260115 0 1.65 1.73 1.65 1.68 27733 5.04 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260115 0 38.33 38.33 38.33 38.33 0 38.33
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260115 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260115 0 5.57 5.57 5.4 5.4 1100 5.4 down down correct
WILC.US G. Willi 20260115 0 29.43 29.82 29.15 29.23 28000 29.23 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260115 0 2.83 3.04 2.76 2.88 279900 2.88 up up correct
WINA.US Winmark Corporation 20260115 0 429.75 455.75 426.11 451.3 62610 450.2992 up up correct
WING.US Wingstop Inc 20260115 0 276.05 279.36 264.31 270.73 583800 270.3863 down down correct
WINT.US Windtree Therapeutics Inc 20260115 0 0.02 0.02 0.02 0.02 296900 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260115 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260115 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260115 0 88.19 88.5 83.65 83.77 1841400 83.77 down down correct
WKEY.US WISeKey International Holding AG 20260115 0 8.87 9.55 8.66 9.28 259429 9.28 up up correct
WKHS.US Workhorse Group Inc 20260115 0 5.2 5.34 5.121 5.16 119000 5.16 down down correct
WKSP.US Worksport Ltd. Common Stock 20260115 0 2.2 2.33 2.17 2.25 191200 2.25 up up correct
WLDN.US Willdan Group Inc 20260115 0 130.83 135 129.26 133.99 402300 133.99 up up correct
WLFC.US Willis Lease Finance Corporation 20260115 0 166.56 174.2 165.615 172.83 84110 172.4893 up up correct
WMG.US Warner Music Group Corp 20260115 0 31.26 31.595 30.72 30.88 1793408 30.6812 down down correct
WNEB.US Western New England Bancorp Inc 20260115 0 12.81 13.25 12.81 13.13 29778 13.0643 up up correct
WNW.US Wunong Net Technology Company Limited 20260115 0 1.6 1.6 1.54 1.57 13803 1.57 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260115 0 2.93 2.995 2.895 2.94 1611500 2.94 up up correct
WORX.US SCWorx Corp 20260115 0 0.186 0.195 0.183 0.184 332300 0.184 down down correct
WPRT.US Westport Fuel Systems Inc 20260115 0 2.2 2.25 2.15 2.16 134200 2.16 down down correct
WRAP.US Wrap Technologies Inc 20260115 0 3.01 3.23 2.964 3.1 490100 3.1 up up correct
WRLD.US World Acceptance Corporation 20260115 0 143.57 146.2 137.27 139.55 165000 139.55 down down correct
WSBC.US WesBanco Inc 20260115 0 33.78 34.79 33.78 34.58 334586 34.2007 up down incorrect
WSBF.US Waterstone Financial Inc 20260115 0 17.36 17.9 17.36 17.64 41600 17.64 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260115 0 22.28 22.61 22.005 22.42 1832100 22.345 up down incorrect
WSFS.US WSFS Financial Corporation 20260115 0 56.22 57.55 56.22 57.19 343110 57.0438 up up correct
WTBA.US West Bancorporation Inc 20260115 0 22.33 23.1 22.33 22.87 25286 22.6508 up down incorrect
WTER.US The Alkaline Water Company Inc 20260115 0 0.0206 0.45 0.0206 0.112 148511 0.112 up down incorrect
WTFC.US Wintrust Financial Corporation 20260115 0 144.46 148.6 144.46 146.4 414249 145.8898 up down incorrect
WTW.US Weight Watchers International Inc 20260115 0 329.06 329.6686 326.49 328.49 487877 328.49 down down correct
WVE.US Wave Life Sciences Ltd 20260115 0 14.31 14.7021 13.72 14.07 2841929 14.07 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260115 0 2.94 3.05 2.93 3 3100 3 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260115 0 3.03 3.045 3.03 3.03 2000 3.03
WW.US WW International Inc 20260115 0 25.96 25.96 23.685 23.71 609400 23.71 down down correct
WWD.US Woodward Inc 20260115 0 334.21 338.17 333.58 336 325208 335.726 up up correct
WYNN.US Wynn Resorts Limited 20260115 0 116.88 118.22 116.21 117.37 879100 117.1146 up up correct
XAIR.US Beyond Air Inc 20260115 0 1.78 1.85 1.61 1.72 4468193 1.72 down down correct
XBIO.US Xenetic Biosciences Inc 20260115 0 2.2999 2.2999 2.225 2.279 22987 2.279 down down correct
XBIT.US XBiotech Inc 20260115 0 2.59 2.59 2.49 2.53 60864 2.53 down down correct
XCAPX.US ACAP Strategic Fund 20260115 0 30.35 30.35 30.35 30.35 0 30.35
XCUR.US Exicure Inc 20260115 0 6.13 6.35 6.08 6.25 67500 6.25 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260115 0 23.1 23.1 23.1 23.1 0 23.1
XEL.US Xcel Energy Inc 20260115 0 76.33 76.39 75.25 75.36 6881000 74.8071 down down correct
XELA.US Exela Technologies Inc 20260115 0 0.071 0.071 0.071 0.071 200 0.071
XELB.US Xcel Brands Inc 20260115 0 1.26 1.357 1.2375 1.29 14982 1.29 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20260115 0 41.69 42.14 40.105 40.74 865700 40.74 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20260115 0 7.56 7.6 7.37 7.41 1795300 7.41 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260115 0 3.77 3.82 3.56 3.62 548600 3.62 down up incorrect
XGN.US Exagen Inc 20260115 0 5.09 5.09 4.82 4.83 504400 4.83 down down correct
XILSX.US Pioneer ILS Interval Fund 20260115 0 9.71 9.71 9.71 9.71 0 9.71
XLO.US Xilio Therapeutics Inc. Common Stock 20260115 0 0.655 0.655 0.63 0.64 521100 0.64 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260115 0 63.6 66.5 63.47 63.57 743000 63.57 down up incorrect
XNCR.US Xencor Inc 20260115 0 14.42 14.65 13.19 13.21 514903 13.21 down up incorrect
XNET.US Xunlei Limited 20260115 0 7.76 7.82 7.63 7.66 228300 7.66 down up incorrect
XOMA.US XOMA Corporation 20260115 0 29.48 29.48 28.11 28.79 1041300 28.79 down down correct
XOMAO.US XOMA Corporation 20260115 0 25.39 25.39 25.3 25.35 3800 25.35 down down correct
XOMAP.US XOMA Corporation 20260115 0 26.12 26.12 26.12 26.12 0 26.12
XONE.US The ExOne Company 20260115 0 49.57 49.58 49.56 49.57 94900 49.2659
XOS.US Xos Inc 20260115 0 2.21 2.32 2.2001 2.24 16205 2.24 up up correct
XOSWW.US Xos Equity Warrants 20260115 0 0.0035 0.0041 0.0031 0.0041 146647 0.0041 up up correct
XP.US XP Inc 20260115 0 17.4 17.56 17.13 17.41 3537600 17.41 up up correct
XPEL.US XPEL Inc 20260115 0 53.63 54.86 53.382 54.3 121700 54.3 up up correct
XPER.US Xperi Holding Corporation 20260115 0 6.11 6.27 6.02 6.19 492500 6.19 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260115 0 5.63 5.63 5.63 5.63 0 5.5603
XRAY.US DENTSPLY SIRONA Inc 20260115 0 12.27 12.58 12.03 12.58 3778600 12.58 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260115 0 0.58 0.6 0.57 0.5775 48944 0.5775 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260115 0 2.53 2.73 2.49 2.69 2793300 2.69 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260115 0 9.45 9.45 9.45 9.45 0 9.3274
XSICX.US Voya Senior Income Fund Class 20260115 0 9.42 9.42 9.42 9.42 0 9.3051
XSIIX.US ING Senior Incm Fd 20260115 0 9.4 9.4 9.4 9.4 0 9.2749
XSIWX.US ING Senior Incm Fd 20260115 0 9.46 9.46 9.46 9.46 0 9.3335
XSLCX.US Invesco Senior Loan Fund Class 20260115 0 5.62 5.62 5.62 5.62 0 5.5524
XTLB.US XTL Biopharmaceuticals Ltd 20260115 0 0.94 1.01 0.85 0.97 413000 0.97 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260115 0 0.85 0.885 0.835 0.865 3373 12.975 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20260115 0 0.0031 0.0048 0.0031 0.0048 563860 0.0048 up up correct
YI.US 111 Inc 20260115 0 5.71 6.25 5.28 5.72 81400 5.72 up up correct
YJ.US Yunji Inc 20260115 0 1.356 1.356 1.25 1.3 2700 1.3 down down correct
YORW.US The York Water Company 20260115 0 33.73 34.13 33.565 33.8 61848 33.5664 up up correct
YQ.US 17 Education & Technology Group Inc 20260115 0 3.54 3.59 3.444 3.444 1800 3.444 down down correct
YTRA.US Yatra Online Inc 20260115 0 1.78 1.79 1.65 1.68 130000 1.68 down down correct
Z.US Zillow Group Inc 20260115 0 68.18 68.225 66.8 67.89 1636800 67.89 down down correct
ZBRA.US Zebra Technologies Corporation 20260115 0 262.7 264.18 254.8 258.85 760100 258.85 down down correct
ZCMD.US Zhongchao Inc 20260115 0 0.567 0.567 0.463 0.474 4775 3.792 down down correct
ZD.US Ziff Davis Inc. 20260115 0 36.19 38.16 36 37.95 604100 37.95 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260115 0 0.9 0.9 0.88 0.89 18400 0.89 down down correct
ZEUS.US Olympic Steel Inc 20260115 0 49.29 50.87 48.64 50.79 54063 50.79 up up correct
ZG.US Zillow Group Inc 20260115 0 67.13 67.4 66.07 67.17 743600 67.17 up up correct
ZION.US Zions Bancorporation National Association 20260115 0 58.9 60.25 58.9 59.51 1511121 59.0843 up down incorrect
ZIONP.US Zions Bancorporation National Association 20260115 0 20.01 20.0883 19.86 20 16233 19.7088 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260115 0 7.51 7.51 7.51 7.51 200 7.51
ZKIN.US ZK International Group Co. Ltd 20260115 0 1.6 1.74 1.502 1.6 14100 1.6
ZLAB.US Zai Lab Limited 20260115 0 19.24 19.48 18.401 18.82 992800 18.82 down down correct
ZM.US Zoom Video Communications Inc 20260115 0 82.56 83.116 81.45 81.52 2354900 81.52 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260115 0 3.5 3.55 3.155 3.16 1394100 3.16 down down correct
ZS.US Zscaler Inc 20260115 0 214.29 218.01 210.409 210.58 1570700 210.58 down down correct
ZUMZ.US Zumiez Inc 20260115 0 25.08 25.97 24.71 25.86 242552 25.86 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260115 0 24.2 24.2 10.02 10.02 353822 10.02 down down correct
ZYXI.US Zynex Inc 20260115 0 0.09 0.0984 0.0651 0.0703 66274 0.0703 down up incorrect

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