CollectAI

close-nasdaq_stocks

2026/01/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260116 0 6.44 6.44 6.44 6.44 0 6.44
AACG.US ATA Creativity Global 20260116 0 1.04 1.32 0.95 1.16 97673 1.16 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260116 0 10.55 10.7 10.55 10.7 600 10.7 up up correct
AAIDX.US AAIDX 20260116 0 20.08 20.08 20.08 20.08 0 19.7901
AAL.US American Airlines Group Inc 20260116 0 15.67 15.69 15.31 15.37 44358800 15.37 down down correct
AAME.US Atlantic American Corporation 20260116 0 3 3.065 2.9 2.9 16559 2.9 down down correct
AAOI.US Applied Optoelectronics Inc 20260116 0 38.1 40.05 37 37.04 4257869 37.04 down down correct
AAON.US AAON Inc 20260116 0 90.49 94.42 90.42 94.08 1836400 94.08 up up correct
AAPL.US Apple Inc 20260116 0 257.9 258.9 254.93 255.53 72142800 255.2911 down down correct
AATC.US Image Sensing Systems Inc 20260116 0 5.9 5.9 5.9 5.9 0 5.7495
ABCB.US Ameris Bancorp 20260116 0 81.33 81.61 79.87 79.96 365100 79.96 down down correct
ABCL.US AbCellera Biologics Inc 20260116 0 4.19 4.38 4.09 4.12 5389833 4.12 down down correct
ABEO.US Abeona Therapeutics Inc 20260116 0 5.48 5.69 5.2 5.25 2155400 5.25 down down correct
ABNB.US Airbnb Inc 20260116 0 132.6 132.76 129.85 130.66 5061700 130.66 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260116 0 1.88 1.99 1.83 1.89 305700 1.89 up up correct
ABR.US PF 20260116 0 22.02 22.23 21.9 22.18 26296 22.18 up up correct
ABSI.US Absci Corporation Common Stock 20260116 0 3.1 3.15 3.01 3.02 2729098 3.02 down down correct
ABUS.US Arbutus Biopharma Corporation 20260116 0 3.935 4.2 3.68 4.06 8517796 4.06 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260116 0 2 2.06 1.9801 2.02 43233 2.02 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260116 0 26.7 26.7 25.81 25.99 1357728 25.99 down down correct
ACB.US Aurora Cannabis Inc 20260116 0 4.28 4.28 4.19 4.23 1036300 4.23 down down correct
ACET.US Adicet Bio Inc 20260116 0 7.9 8.3 7.87 8.28 137948 8.28 up up correct
ACGL.US Arch Capital Group Ltd 20260116 0 90.81 90.92 89.94 90.65 7704400 90.65 down down correct
ACGLN.US Arch Capital Group Ltd 20260116 0 17.51 17.56 17.47 17.52 52300 17.2309 up up correct
ACGLO.US Arch Capital Group Ltd 20260116 0 20.925 21.01 20.84 21.01 30501 20.6605 up up correct
ACHC.US Acadia Healthcare Company Inc 20260116 0 11.86 11.97 11.56 11.68 2585801 11.68 down down correct
ACHV.US Achieve Life Sciences Inc 20260116 0 5.62 6.025 5.5101 5.83 1262171 5.83 up up correct
ACIU.US AC Immune SA 20260116 0 3.6 3.6724 3.47 3.51 198365 3.51 down up incorrect
ACIW.US ACI Worldwide Inc 20260116 0 43.49 44.055 42.65 42.99 732534 42.99 down up incorrect
ACLS.US Axcelis Technologies Inc 20260116 0 98.28 100 93.03 93.12 556662 93.12 down up incorrect
ACMR.US ACM Research Inc 20260116 0 53.03 53.9999 52.18 53.62 1176292 53.62 up up correct
ACNB.US ACNB Corporation 20260116 0 49.57 50.05 48.595 49.4 33247 49.0358 down down correct
ACRS.US Aclaris Therapeutics Inc 20260116 0 2.69 2.69 2.61 2.62 765910 2.62 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20260116 0 38.79 39.2 38.79 38.98 375400 38.7867 up up correct
ACTG.US Acacia Research Corporation 20260116 0 3.77 3.835 3.7 3.81 120529 3.81 up up correct
ACVA.US ACV Auctions Inc 20260116 0 8.83 8.95 8.71 8.74 1528220 8.74 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260116 0 2.68 2.8 2.65 2.65 17251 2.65 down down correct
ADAG.US Adagene Inc 20260116 0 1.88 1.98 1.88 1.96 53800 1.96 up up correct
ADBE.US Adobe Inc 20260116 0 304.56 304.88 295.42 296.12 8534411 296.12 down down correct
ADC.US PA 20260116 0 17.47 17.59 17.47 17.59 25140 17.4114 up up correct
ADI.US Analog Devices Inc 20260116 0 307.53 309.18 299.69 300.25 4261100 299.3128 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260116 0 0.225 0.232 0.222 0.225 10257 5.625
ADMA.US ADMA Biologics Inc 20260116 0 17.64 17.67 17.2 17.31 2186251 17.31 down down correct
ADNWW.US Advent Technologies Holdings Inc 20260116 0 0.0007 0.0007 0.0007 0.0007 4109 0.0007
ADP.US Automatic Data Processing Inc 20260116 0 260.02 261.09 257.57 260.44 2880300 258.3058 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260116 0 17.79 17.89 17.4 17.52 1042600 17.52 down down correct
ADSK.US Autodesk Inc 20260116 0 262.72 266.4 260.72 265.69 3839400 265.69 up up correct
ADTN.US ADTRAN Inc 20260116 0 9.12 9.2971 9 9.25 1078101 9.25 up up correct
ADTX.US Aditxt Inc 20260116 0 0.77 1.1 0.758 0.87 511063 6.96 up up correct
ADUS.US Addus HomeCare Corporation 20260116 0 109.35 109.37 107.18 107.51 248800 107.51 down down correct
ADV.US Advantage Solutions Inc 20260116 0 0.83 0.84 0.812 0.8311 253439 0.8311 up up correct
ADXN.US Addex Therapeutics Ltd 20260116 0 8.11 8.33 7.58 8.33 4473 8.33 up up correct
ADXS.US Advaxis Inc 20260116 0 0.4015 0.458 0.25 0.458 11254 0.458 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260116 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260116 0 1.4 1.4 1.31 1.33 8650 7.98 down down correct
AEHR.US Aehr Test Systems 20260116 0 27.35 29.41 26.14 28.81 1566155 28.81 up up correct
AEI.US Alset EHome International Inc 20260116 0 3.11 3.22 3.08 3.12 8984 3.12 up up correct
AEIS.US Advanced Energy Industries Inc 20260116 0 262.44 264 252.2 253.86 457700 253.7834 down down correct
AEMD.US Aethlon Medical Inc 20260116 0 2.717 3.19 2.65 2.92 138848 2.92 up up correct
AEP.US American Electric Power Company Inc 20260116 0 119.02 120.14 118.22 119.96 4044500 119.0189 up up correct
AEYE.US AudioEye Inc 20260116 0 9.7 9.96 9.43 9.43 202212 9.43 down down correct
AFBI.US Affinity Bancshares Inc 20260116 0 20.22 20.375 20.1501 20.25 1801 20.25 up down incorrect
AFCG.US AFC Gamma Inc 20260116 0 2.39 2.63 2.35 2.54 408969 2.54 up up correct
AFIB.US Acutus Medical Inc 20260116 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260116 0 72.26 75.9 72.05 74.76 5618153 74.76 up up correct
AFYA.US Afya Limited 20260116 0 13.81 13.99 13.12 13.93 349266 13.93 up down incorrect
AGEN.US Agenus Inc 20260116 0 3.67 3.76 3.305 3.34 1738937 3.34 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260116 0 27.87 28.23 27.11 27.19 975800 27.19 down down correct
AGMH.US AGM Group Holdings Inc 20260116 0 2.0101 2.22 2.0101 2.08 70256 2.08 up up correct
AGNC.US AGNC Investment Corp 20260116 0 11.7 11.93 11.69 11.93 19303300 11.6855 up up correct
AGNCM.US AGNC Investment Corp 20260116 0 24.82 24.87 24.73 24.829 11268 24.829 up up correct
AGNCN.US AGNC Investment Corp 20260116 0 25.57 25.58 25.38 25.44 152682 25.44 down down correct
AGNCO.US AGNC Investment Corp 20260116 0 25.28 25.32 25.275 25.3 30000 25.3 up up correct
AGNCP.US AGNC Investment Corp. 20260116 0 24.96 24.98 24.93 24.95 27374 24.95 down down correct
AGYS.US Agilysys Inc 20260116 0 115.1 115.57 111.58 113.77 205435 113.77 down down correct
AHCO.US AdaptHealth Corp 20260116 0 10.7 10.92 10.51 10.61 779184 10.61 down down correct
AIHS.US Senmiao Technology Limited 20260116 0 1.06 1.14 1.03 1.08 76655 1.08 up down incorrect
AIP.US Arteris Inc. Common Stock 20260116 0 17.75 18.11 17.36 17.57 521648 17.57 down up incorrect
AIRG.US Airgain Inc 20260116 0 4.14 4.4534 4.14 4.23 50943 4.23 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260116 0 2.21 2.6 2.1501 2.43 2208343 2.43 up down incorrect
AIRT.US Air T Inc 20260116 0 20.2 20.5 20.2 20.45 1582 20.45 up down incorrect
AIRTP.US Air T Inc 20260116 0 19.64 19.965 19.64 19.93 1685 19.4489 up down incorrect
AKAM.US Akamai Technologies Inc 20260116 0 93.14 95.04 92.57 93.49 4081100 93.49 up up correct
AKBA.US Akebia Therapeutics Inc 20260116 0 1.34 1.41 1.335 1.36 2766774 1.36 up up correct
AKTS.US Akoustis Technologies Inc 20260116 0 19.97 20.08 19.13 19.75 319200 19.75 down down correct
AKTX.US Akari Therapeutics Plc 20260116 0 0.279 0.29 0.268 0.281 313800 0.281 up up correct
ALCO.US Alico Inc 20260116 0 38.97 39.46 38.37 39.23 27200 39.23 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260116 0 4.39 4.74 4.22 4.63 1634892 4.63 up up correct
ALEC.US Alector Inc 20260116 0 1.8 1.98 1.78 1.84 1207205 1.84 up up correct
ALF.US Alfi Inc 20260116 0 10.67 10.67 10.67 10.67 200 10.67
ALGM.US Allegro MicroSystems Inc 20260116 0 33.04 34.29 32.94 33.35 2604400 33.35 up up correct
ALGN.US Align Technology Inc 20260116 0 171 174.67 171 171.49 1371000 171.49 up up correct
ALGS.US Aligos Therapeutics Inc 20260116 0 8.29 8.6437 7.94 7.94 65988 7.94 down down correct
ALGT.US Allegiant Travel Company 20260116 0 88.58 90.435 86.555 89.95 345677 89.95 up up correct
ALHC.US Alignment Healthcare Inc 20260116 0 22.475 23.19 22.35 22.5 3345200 22.5 up up correct
ALKS.US Alkermes plc 20260116 0 31.38 31.87 31.15 31.63 2418300 31.63 up up correct
ALKT.US Alkami Technology Inc 20260116 0 20.69 20.825 19.75 19.88 1702400 19.88 down down correct
ALLO.US Allogene Therapeutics Inc 20260116 0 1.635 1.67 1.595 1.63 4731819 1.63 down down correct
ALLT.US Allot Ltd 20260116 0 10.4 10.49 10.0629 10.46 329577 10.46 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260116 0 362.29 367.2 355.46 359.27 1527400 359.27 down down correct
ALOT.US AstroNova Inc 20260116 0 9.48 9.7 9.48 9.57 4719 9.57 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260116 0 0.0005 0.0005 0.0005 0.0005 2312 0.0005
ALRM.US Alarm.com Holdings Inc 20260116 0 50.65 50.88 49.61 50.72 391299 50.72 up up correct
ALRS.US Alerus Financial Corporation 20260116 0 24.21 24.425 23.86 23.94 121511 23.94 down down correct
ALT.US Altimmune Inc 20260116 0 4.3 4.37 4.17 4.24 2598200 4.24 down down correct
ALTO.US Alto Ingredients Inc 20260116 0 2.62 2.74 2.57 2.7 715700 2.7 up up correct
ALXO.US ALX Oncology Holdings Inc 20260116 0 1.22 1.27 1.16 1.17 204477 1.17 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260116 0 2.2 2.4 2.132 2.35 83900 2.35 up up correct
AMAL.US Amalgamated Financial Corp 20260116 0 34.79 35.01 34.565 34.65 121041 34.5034 down down correct
AMAT.US Applied Materials Inc 20260116 0 325.715 330.185 320.17 327.01 11399270 326.6027 up up correct
AMBA.US Ambarella Inc 20260116 0 66.62 70.77 66.05 68.73 1516628 68.73 up up correct
AMCX.US AMC Networks Inc 20260116 0 8.4 8.475 8.26 8.28 346599 8.28 down down correct
AMD.US Advanced Micro Devices Inc 20260116 0 234.3 234.49 228.86 231.83 42545609 231.83 down down correct
AMGN.US Amgen Inc 20260116 0 328.7 333.03 326.9 330.41 4033805 328.1363 up up correct
AMKR.US Amkor Technology Inc 20260116 0 49.52 50.17 46.77 48 3872800 47.9082 down down correct
AMPG.US AmpliTech Group Inc 20260116 0 3.72 3.78 3.61 3.64 431400 3.64 down down correct
AMPGW.US AmpliTech Group Inc 20260116 0 0.072 0.1 0.053 0.055 88600 0.055 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260116 0 25.94 26.23 25.42 26.07 286949 26.07 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260116 0 10.26 10.26 9.93 9.95 1365600 9.95 down down correct
AMRK.US A 20260116 0 41.1 42.295 40.59 41.91 643676 41.7671 up up correct
AMRN.US Amarin Corporation plc 20260116 0 14.98 15.23 14.5 14.78 77100 14.78 down down correct
AMSC.US American Superconductor Corporation 20260116 0 31.28 32.7 30.94 32.19 761400 32.19 up down incorrect
AMSF.US AMERISAFE Inc 20260116 0 38.3 38.78 38.09 38.12 155094 37.6452 down up incorrect
AMST.US Amesite Inc 20260116 0 2.108 2.11 2.03 2.1 17100 2.1 down up incorrect
AMTB.US Amerant Bancorp Inc 20260116 0 20.95 21 20.66 20.84 162200 20.7564 down down correct
AMTX.US Aemetis Inc 20260116 0 1.56 1.56 1.46 1.49 610495 1.49 down down correct
AMWD.US American Woodmark Corporation 20260116 0 63.25 64.245 62.66 62.95 80395 62.95 down down correct
AMZN.US Amazon.com Inc 20260116 0 239.085 239.57 236.41 239.12 45888281 239.12 up up correct
ANAB.US AnaptysBio Inc 20260116 0 46.51 47.54 45.12 45.68 371063 45.68 down down correct
ANDE.US The Andersons Inc 20260116 0 58.21 58.89 57.6 57.85 183156 57.85 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260116 0 1.1 1.13 1.045 1.09 105706 1.09 down down correct
ANGI.US Angi Inc 20260116 0 12.72 12.72 12.4 12.49 608612 12.49 down down correct
ANGO.US AngioDynamics Inc 20260116 0 10.96 11.1 10.39 10.45 724095 10.45 down down correct
ANIK.US Anika Therapeutics Inc 20260116 0 9.53 9.57 9.29 9.31 125100 9.31 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260116 0 85.92 87.07 84.385 84.83 517824 84.83 down down correct
ANIX.US Anixa Biosciences Inc 20260116 0 3.22 3.28 3.17 3.19 202100 3.19 down down correct
ANNX.US Annexon Inc 20260116 0 6.2 6.28 6.05 6.07 1616892 6.07 down down correct
ANY.US Sphere 3D Corp 20260116 0 0.3 0.323 0.3 0.31 32110 3.1 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260116 0 22.81 23.35 22.41 22.51 238611 22.51 down down correct
AOUT.US American Outdoor Brands Inc 20260116 0 9.94 9.98 9.4611 9.51 68310 9.51 down down correct
APA.US APA Corporation 20260116 0 26.04 26.14 25.535 25.78 3594929 25.5372 down down correct
APEI.US American Public Education Inc 20260116 0 40.43 40.69 39.59 40.19 95871 40.19 down up incorrect
API.US Agora Inc 20260116 0 4.47 4.52 4.4 4.47 459081 4.47
APLS.US Apellis Pharmaceuticals Inc 20260116 0 20.53 20.7 19.76 19.94 2257650 19.94 down down correct
APLT.US Applied Therapeutics Inc 20260116 0 0.1007 0.1018 0.0957 0.1003 9030540 0.1003 down down correct
APM.US Aptorum Group Limited 20260116 0 1.01 1.0608 1.01 1.03 17759 1.03 up up correct
APOG.US Apogee Enterprises Inc 20260116 0 36.56 36.98 36.12 36.92 260191 36.6553 up down incorrect
APP.US AppLovin Corporation 20260116 0 615.265 615.265 559.82 568.76 8576800 568.76 down up incorrect
APPF.US AppFolio Inc 20260116 0 220.03 222.285 215.95 217.89 224506 217.89 down up incorrect
APPN.US Appian Corporation 20260116 0 29.66 29.75 28.46 28.62 1108318 28.62 down up incorrect
APPS.US Digital Turbine Inc 20260116 0 5.3 5.46 4.9617 4.99 3032498 4.99 down up incorrect
APRE.US Aprea Therapeutics Inc 20260116 0 0.88 0.946 0.88 0.89 48353 0.89 up up correct
APVO.US Aptevo Therapeutics Inc 20260116 0 9.01 9.5999 8.82 9.445 77577 9.445 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260116 0 1.68 1.68 1.63 1.67 6334 1.67 down down correct
APYX.US Apyx Medical Corporation 20260116 0 3.85 4.05 3.83 3.99 293607 3.99 up up correct
AQB.US AquaBounty Technologies Inc 20260116 0 1.015 1.03 0.981 0.99 10500 0.99 down down correct
AQMS.US Aqua Metals Inc 20260116 0 6.07 6.18 5.93 6.15 71161 6.15 up up correct
AQST.US Aquestive Therapeutics Inc 20260116 0 3.34 3.39 3.26 3.31 4785136 3.31 down down correct
ARAY.US Accuray Incorporated 20260116 0 0.8707 0.8845 0.8359 0.8383 534179 0.8383 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260116 0 1.22 1.25 1.11 1.14 6554702 1.14 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260116 0 0.12 0.12 0.1 0.1 12230 0.1 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260116 0 4.6 4.8 4.4435 4.695 53665 4.695 up up correct
ARCB.US ArcBest Corporation 20260116 0 90.35 91.25 89.565 90.55 526742 90.45 up up correct
ARCC.US Ares Capital Corporation 20260116 0 20.96 21.04 20.83 20.9 4714800 20.3448 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260116 0 7.6 7.74 7.29 7.29 419684 7.29 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260116 0 0.0025 0.0025 0.0025 0.0025 0 0.0025
ARDX.US Ardelyx Inc 20260116 0 7.06 7.15 6.73 6.75 4339719 6.75 down down correct
AREC.US American Resources Corporation 20260116 0 3.56 3.67 3.405 3.57 3411063 3.57 up up correct
ARGX.US argenx SE 20260116 0 815.35 818.78 795.02 800.01 440200 800.01 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260116 0 11.12 11.18 10.76 10.81 979347 10.81 down up incorrect
ARKO.US Arko Corp 20260116 0 5.1 5.106 4.955 5.02 644100 4.9944 down up incorrect
ARKR.US Ark Restaurants Corp 20260116 0 6.52 6.52 6.45 6.5 2195 6.5 down down correct
ARLP.US Alliance Resource Partners L.P 20260116 0 24.13 24.47 24.13 24.34 348220 23.7449 up up correct
AROW.US Arrow Financial Corporation 20260116 0 32.78 33.5 32.3801 32.67 70515 32.3931 down down correct
ARQQ.US Arqit Quantum Inc 20260116 0 26.88 27.77 26.345 26.6 200800 26.6 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260116 0 0.2 0.2133 0.2 0.2008 21770 0.2008 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260116 0 26.49 26.625 25.8 25.85 1111000 25.85 down down correct
ARRY.US Array Technologies Inc 20260116 0 9.91 10.09 9.57 9.61 6930685 9.61 down down correct
ARTL.US Artelo Biosciences Inc 20260116 0 1.62 1.77 1.59 1.71 35816 5.13 up up correct
ARTNA.US Artesian Resources Corporation 20260116 0 33.61 34.1 33.36 34.1 29100 33.7778 up up correct
ARTW.US Art's 20260116 0 2.37 2.4051 2.37 2.38 7607 2.38 up up correct
ARVN.US Arvinas Inc 20260116 0 12.16 12.45 12.1101 12.2 645012 12.2 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260116 0 66.45 66.7315 63.69 63.84 1567812 63.84 down down correct
ASLE.US AerSale Corporation 20260116 0 7.72 7.75 7.52 7.55 199281 7.55 down down correct
ASMB.US Assembly Biosciences Inc 20260116 0 30.06 30.34 29.16 29.37 131400 29.37 down down correct
ASML.US ASML Holding N.V 20260116 0 1355.705 1375.37 1338.24 1358.57 2469093 1356.7804 up up correct
ASO.US Academy Sports and Outdoors Inc 20260116 0 58.13 59.38 57.42 58.61 1314282 58.61 up up correct
ASPC.US Alpha Capital Acquisition Company 20260116 0 15.49 16.54 14.51 15.15 47500 15.15 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260116 0 16 16.05 15.08 15.08 1446 15.08 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260116 0 5.67 6.02 5.59 5.7 17710 5.7 up up correct
ASPU.US Aspen Group Inc 20260116 0 0.14 0.1677 0.12 0.158 101750 0.158 up up correct
ASRT.US Assertio Holdings Inc 20260116 0 11.13 11.62 10.7001 11.48 116821 11.48 up up correct
ASRV.US AmeriServ Financial Inc 20260116 0 3.26 3.3 3.21 3.22 9231 3.1907 down down correct
ASTC.US Astrotech Corporation 20260116 0 3.71 3.85 3.71 3.71 1787 3.71
ASTE.US Astec Industries Inc 20260116 0 49.02 49.8 48.59 49.1 277841 48.9897 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260116 0 4.58 4.59 4.35 4.4 1258725 4.4 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260116 0 0.0827 0.147 0.0827 0.147 17389 0.147 up up correct
ASTS.US AST SpaceMobile Inc 20260116 0 107.26 120.8 106.3 115.77 33680238 115.77 up down incorrect
ASUR.US Asure Software Inc 20260116 0 10.12 10.2 9.93 10 94672 10 down up incorrect
ASYS.US Amtech Systems Inc 20260116 0 14.31 15.22 14.2 14.74 413000 14.74 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260116 0 3.72 3.74 3.61 3.64 2116983 3.64 down down correct
ATEC.US Alphatec Holdings Inc 20260116 0 17.395 17.97 17.385 17.74 3729095 17.74 up up correct
ATER.US Aterian Inc 20260116 0 0.788 0.807 0.76 0.772 56900 0.772 down down correct
ATEX.US Anterix Inc 20260116 0 24.58 25.5225 24.36 25.29 300989 25.29 up up correct
ATHA.US Athira Pharma Inc 20260116 0 6.34 6.34 6.07 6.1 77918 6.1 down down correct
ATHE.US Alterity Therapeutics Limited 20260116 0 3.3 3.46 3.3 3.45 13212 3.45 up up correct
ATLC.US Atlanticus Holdings Corporation 20260116 0 60.37 61.67 60.31 60.82 42878 60.82 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260116 0 24.6 24.67 24.57 24.65 19600 24.65 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260116 0 24.41 24.631 24.207 24.305 4400 23.8394 down down correct
ATLO.US Ames National Corporation 20260116 0 23.56 23.8 23.54 23.55 23176 23.3464 down down correct
ATMH.US All Things Mobile Analytic Inc 20260116 0 0.045 0.051 0.045 0.051 29800 0.051 up up correct
ATNI.US ATN International Inc 20260116 0 22.13 22.65 21.44 22.53 58471 22.53 up up correct
ATOM.US Atomera Incorporated 20260116 0 2.43 2.4399 2.365 2.37 213381 2.37 down down correct
ATOS.US Atossa Therapeutics Inc 20260116 0 0.6109 0.6358 0.59 0.615 776061 9.225 up up correct
ATRA.US Atara Biotherapeutics Inc 20260116 0 4.72 5.003 4.52 4.54 509400 4.54 down down correct
ATRC.US AtriCure Inc 20260116 0 41.19 41.8 38.93 39.06 737464 39.06 down down correct
ATRO.US Astronics Corporation 20260116 0 72.86 75.8 71.01 74.71 905400 74.71 up up correct
ATXI.US Avenue Therapeutics Inc 20260116 0 0.7 0.7 0.7 0.7 1541 0.7
ATXS.US Astria Therapeutics Inc 20260116 0 12.81 12.81 12.41 12.47 1336906 12.47 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260116 0 38.35 38.8 38.0501 38.34 1369982 37.988 down down correct
AUBN.US Auburn National Bancorporation Inc 20260116 0 24.73 24.73 24.3 24.3 978 24.0301 down down correct
AUDC.US AudioCodes Ltd 20260116 0 8.65 8.65 8.33 8.36 75477 8.1306 down down correct
AUID.US Ipsidy Inc. Common Stock 20260116 0 1.59 1.73 1.22 1.51 12919040 1.51 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260116 0 14.78 15.08 14.78 14.85 1215400 14.85 up up correct
AUR.US Aurora Innovation Inc 20260116 0 4.59 4.76 4.565 4.67 12875600 4.67 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260116 0 5.13 5.22 5 5.02 157759 5.02 down down correct
AUROW.US Aurora Innovation Inc 20260116 0 0.3603 0.38 0.3325 0.3784 33605 0.3784 up up correct
AUTL.US Autolus Therapeutics plc 20260116 0 1.44 1.4599 1.37 1.38 1912001 1.38 down down correct
AUUD.US Auddia Inc 20260116 0 0.984 0.984 0.817 0.935 1059600 0.935 down down correct
AUUDW.US Auddia Inc 20260116 0 0.02 0.02 0.0022 0.0088 210263 0.0088 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260116 0 9.7 9.8 9.12 9.22 2102137 9.22 down down correct
AVAV.US AeroVironment Inc 20260116 0 382.27 408.25 381 392.86 2028829 392.86 up up correct
AVDL.US Avadel Pharmaceuticals plc 20260116 0 21.52 21.54 21.48 21.48 1057073 21.48 down up incorrect
AVGO.US Broadcom Inc 20260116 0 346.265 354.51 344.05 351.71 31291211 351.71 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260116 0 3.43 3.495 3.38 3.4 347851 3.4 down down correct
AVNW.US Aviat Networks Inc 20260116 0 22.16 22.74 21.7 22.39 113761 22.39 up up correct
AVO.US Mission Produce Inc 20260116 0 12.27 12.525 11.89 12.44 2025527 12.44 up up correct
AVPT.US Avepoint Inc 20260116 0 13.05 13.17 12.68 12.68 1499200 12.68 down down correct
AVT.US Avnet Inc 20260116 0 51.23 51.33 50.65 50.81 800000 50.5311 down down correct
AVTX.US Avalo Therapeutics Inc 20260116 0 15.64 15.975 14.89 15.06 358391 15.06 down down correct
AVXL.US Anavex Life Sciences Corp 20260116 0 4.87 5.19 4.729 5.01 1736000 5.01 up up correct
AWRE.US Aware Inc 20260116 0 1.91 1.9224 1.85 1.85 25262 1.85 down down correct
AXGN.US AxoGen Inc 20260116 0 31.25 31.65 31 31.02 538800 31.02 down down correct
AXON.US Axon Enterprise Inc 20260116 0 641.09 649.3 633.09 636.04 678400 636.04 down down correct
AXSM.US Axsome Therapeutics Inc 20260116 0 175.71 178.56 172.05 177.27 618900 177.27 up up correct
AXTI.US AXT Inc 20260116 0 25.85 26.21 22.035 22.09 6544571 22.09 down down correct
AYTU.US Aytu Biopharma Inc 20260116 0 2.75 2.75 2.64 2.66 156351 2.66 down down correct
AZN.US AstraZeneca PLC 20260116 0 94.47 94.68 93.51 94.39 27525250 186.8146 down down correct
BAC.US PQ 20260116 0 17.85 17.95 17.81 17.86 455609 17.5944 up up correct
BAND.US Bandwidth Inc 20260116 0 13.57 13.6978 13.33 13.41 241478 13.41 down down correct
BANF.US BancFirst Corporation 20260116 0 113.93 114.95 112.77 112.79 92215 112.79 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260116 0 25.97 25.97 25.93 25.93 1600 25.93 down down correct
BANR.US Banner Corporation 20260116 0 65.81 65.815 64.72 64.87 253270 64.3559 down up incorrect
BANX.US StoneCastle Financial Corp 20260116 0 21.47 21.66 21.23 21.34 147200 20.9455 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260116 0 2.91 3.12 2.85 2.98 5808 2.98 up down incorrect
BATRA.US The Liberty Braves Group 20260116 0 43.19 43.66 42.86 43.27 50100 43.27 up down incorrect
BATRK.US The Liberty Braves Group 20260116 0 40.12 40.5 39.81 40.07 866200 40.07 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20260116 0 7.16 7.4 6.98 7.26 1513500 7.26 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260116 0 6.46 6.64 6.22 6.24 168197 6.24 down down correct
BBGI.US Beasley Broadcast Group Inc 20260116 0 6.03 6.046 5.4 5.41 73948 5.41 down down correct
BBIG.US Vinco Ventures Inc 20260116 0 0.0032 0.0032 0.003 0.003 1107 0.003 down down correct
BBIO.US BridgeBio Pharma Inc 20260116 0 77.66 78.13 75.85 76.26 7388800 76.26 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260116 0 1.671 1.885 1.67 1.78 142800 1.78 up up correct
BBSI.US Barrett Business Services Inc 20260116 0 39.31 39.45 38.81 39 149465 38.8841 down down correct
BCAB.US BioAtla Inc 20260116 0 0.32 0.3654 0.32 0.3222 2855765 0.3222 up up correct
BCBP.US BCB Bancorp Inc 20260116 0 7.94 7.98 7.55 7.7 226033 7.6267 down down correct
BCDA.US BioCardia Inc 20260116 0 1.39 1.4098 1.35 1.4 61131 1.4 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260116 0 0.59 0.59 0.585 0.586 24819 0.586 down up incorrect
BCML.US BayCom Corp 20260116 0 29.02 29.67 28.94 28.95 16639 28.6494 down up incorrect
BCOR.US Blucora Inc 20260116 0 28.415 28.45 28.415 28.45 700 28.45 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260116 0 11.1 11.1 11.1 11.1 151 11.1
BCPC.US Balchem Corporation 20260116 0 166 168.88 165.275 168.74 210334 168.74 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260116 0 7.12 7.17 6.575 6.66 6759084 6.66 down down correct
BCTX.US BriaCell Therapeutics Corp 20260116 0 4.5 4.525 4.12 4.29 755607 4.29 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260116 0 0.03 0.03 0.021 0.0269 26130 0.0269 down down correct
BCYC.US Bicycle Therapeutics plc 20260116 0 6.5 6.62 6.48 6.51 330197 6.51 up down incorrect
BDSX.US Biodesix Inc 20260116 0 8.4 8.71 7.77 7.88 408569 7.88 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20260116 0 2.66 2.7099 2.535 2.56 1425498 2.56 down up incorrect
BEAM.US Beam Therapeutics Inc 20260116 0 31.98 32.24 30.78 31.22 1613467 31.22 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260116 0 2.19 2.24 2.06 2.08 1075477 2.08 down down correct
BEATW.US Heartbeam Inc. Warrant 20260116 0 0.24 0.2924 0.22 0.29 5009 0.29 up up correct
BEEM.US Beam Global 20260116 0 1.62 1.82 1.6 1.72 1490200 1.72 up up correct
BELFA.US Bel Fuse Inc 20260116 0 179 184.6 179 182.73 76912 182.73 up up correct
BELFB.US Bel Fuse Inc 20260116 0 199.7 202.49 198.655 200.11 257372 200.11 up up correct
BFC.US Bank First Corporation 20260116 0 129.34 131.27 129.04 129.59 40871 129.59 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260116 0 0.811 0.835 0.801 0.8326 66155 0.8326 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260116 0 0.052 0.052 0.0513 0.0513 1424 0.0513 down down correct
BFST.US Business First Bancshares Inc 20260116 0 27.32 27.4 27.03 27.1 84314 26.9598 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260116 0 1.15 1.16 1.125 1.15 535 57.5
BHF.US Brighthouse Financial Inc 20260116 0 64.26 64.5 63.92 64.04 576638 64.04 down up incorrect
BHFAL.US Brighthouse Financial Inc 20260116 0 17.815 17.8499 17.68 17.82 31694 17.4409 up down incorrect
BHFAM.US Brighthouse Financial Inc 20260116 0 11.87 12.06 11.65 12 57300 11.7068 up up correct
BHFAN.US Brighthouse Financial Inc 20260116 0 13.3 13.65 13.15 13.51 342100 13.1695 up up correct
BHFAO.US Brighthouse Financial Inc 20260116 0 16.58 16.74 16.35 16.71 58300 16.295 up up correct
BHFAP.US Brighthouse Financial Inc 20260116 0 16.274 16.41 16.04 16.2 63700 15.7935 down down correct
BIDU.US Baidu Inc 20260116 0 148.66 149.66 145.64 149.53 3292800 149.53 up up correct
BIIB.US Biogen Inc 20260116 0 168.87 169.34 163.74 164.42 1816100 164.42 down up incorrect
BILI.US Bilibili Inc 20260116 0 33.02 33.115 31.92 32.48 5336783 32.48 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20260116 0 1.35 1.4 1.29 1.29 219650 1.29 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260116 0 4.18 4.2 4.02 4.06 22077 4.06 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260116 0 2.835 3.04 2.81 2.95 42431000 2.95 up up correct
BIVI.US BioVie Inc 20260116 0 1.19 1.24 1.18 1.205 97722 1.205 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260116 0 0.651 0.8 0.651 0.703 139125 2.812 up up correct
BJRI.US BJ's Restaurants Inc 20260116 0 45.22 45.22 42.445 44.26 283026 44.26 down down correct
BKNG.US Booking Holdings Inc 20260116 0 5193.0601 5228 5103.5601 5115.9102 373100 5104.2662 down down correct
BKR.US Baker Hughes Company 20260116 0 52.02 52.33 51.14 51.75 8595500 51.5555 down down correct
BKSC.US Bank of South Carolina Corporation 20260116 0 15.75 15.75 15.68 15.68 700 15.68 down down correct
BKYI.US BIO 20260116 0 0.6004 0.6099 0.59 0.5925 75025 0.5925 down down correct
BL.US BlackLine Inc 20260116 0 52.43 52.72 50.855 52.65 1532955 52.65 up up correct
BLBD.US Blue Bird Corporation 20260116 0 49.2 49.33 48.13 49.03 1325909 49.03 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20260116 0 10.23 11.25 9.7 11.04 148000 11.04 up down incorrect
BLDP.US Ballard Power Systems Inc 20260116 0 2.72 2.82 2.7 2.79 3461692 2.79 up down incorrect
BLFS.US BioLife Solutions Inc 20260116 0 24.44 24.74 24.1101 24.42 331718 24.42 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260116 0 12.9 12.9 12.74 12.75 495768 12.75 down down correct
BLIN.US Bridgeline Digital Inc 20260116 0 0.84 0.8786 0.8211 0.87 10422 0.87 up up correct
BLKB.US Blackbaud Inc 20260116 0 56.79 57.2 54.83 55.48 391301 55.48 down down correct
BLMN.US Bloomin' Brands Inc 20260116 0 8.04 8.1 7.65 7.67 1725979 7.67 down down correct
BLNK.US Blink Charging Co 20260116 0 0.899 0.9174 0.88 0.887 2747019 0.887 down down correct
BLRX.US BioLineRx Ltd 20260116 0 2.91 3.08 2.7 2.88 48900 2.88 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260116 0 4.94 4.995 4.81 4.86 467166 4.86 down down correct
BMBL.US Bumble Inc 20260116 0 3.65 3.69 3.56 3.57 2719227 3.57 down down correct
BMEA.US Biomea Fusion Inc 20260116 0 1.41 1.4402 1.31 1.41 1588621 1.41
BMRA.US Biomerica Inc 20260116 0 2.72 2.74 2.57 2.57 16513 2.57 down down correct
BMRC.US Bank of Marin Bancorp 20260116 0 26.81 27.14 26.67 26.8 76886 26.5571 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260116 0 55 55.23 54.58 54.59 2076438 54.59 down down correct
BNGO.US Bionano Genomics Inc 20260116 0 1.52 1.55 1.48 1.5 227900 1.5 down down correct
BNR.US Burning Rock Biotech Limited 20260116 0 33.43 33.43 29.67 32.01 26546 32.01 down down correct
BNTC.US Benitec Biopharma Inc 20260116 0 11.7 12.05 11.54 11.68 113308 11.68 down down correct
BNTX.US BioNTech SE 20260116 0 109.24 111.26 107.91 109 1192200 109 down down correct
BOKF.US BOK Financial Corporation 20260116 0 127.19 128.25 126.81 128.21 309777 127.6046 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260116 0 6.86 7.1999 6.25 6.36 31927 6.36 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260116 0 1.61 1.71 1.61 1.68 14257 1.68 up up correct
BOOM.US DMC Global Inc 20260116 0 8.62 8.6599 8.43 8.44 155421 8.44 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260116 0 4.85 5 4.8 4.9 29300 4.9 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260116 0 18.3584 18.3584 18.35 18.35 755 18.2615 down down correct
BOXL.US Boxlight Corporation 20260116 0 1.29 1.44 1.29 1.35 643694 1.35 up up correct
BPOP.US Popular Inc 20260116 0 128.84 129.65 127.54 128.09 494300 128.09 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260116 0 25.49 25.5 25.42 25.45 1826 25.1937 down up incorrect
BPRN.US The Bank of Princeton 20260116 0 36.39 36.62 36.39 36.5 7014 36.1624 up up correct
BPTH.US Bio 20260116 0 0.05 0.05 0.05 0.05 500 0.05
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260116 0 15.63 15.8 15.56 15.73 20100 15.3527 up up correct
BPYPN.US Brookfield Property Partners L.P 20260116 0 13.57 13.66 13.57 13.62 6900 13.2757 up up correct
BPYPO.US Brookfield Property Partners L.P 20260116 0 14.92 14.95 14.91 14.91 8600 14.5247 down down correct
BPYPP.US Brookfield Property Partners L.P 20260116 0 15.06 15.22 15.06 15.22 16900 14.8493 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260116 0 2.4003 2.429 2.29 2.29 12676 2.29 down down correct
BRID.US Bridgford Foods Corporation 20260116 0 8.21 8.21 8.21 8.21 0 8.21
BRKR.US Bruker Corporation 20260116 0 49.45 49.85 48.015 48.39 2358701 48.39 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260116 0 1.76 1.78 1.73 1.74 28916 1.74 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260116 0 1.1237 1.15 1.1101 1.15 15211 1.15 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260116 0 25.18 25.423 22.865 23.03 6067700 23.03 down down correct
BSBK.US Bogota Financial Corp 20260116 0 8.545 8.624 8.45 8.624 330 8.624 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260116 0 17.24 17.41 16.84 17.01 17971 16.8 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260116 0 0.002 0.002 0.001 0.001 28132300 0.001 down up incorrect
BSRR.US Sierra Bancorp 20260116 0 35.01 35.5 33.37 35.05 75519 34.8094 up up correct
BSVN.US Bank7 Corp 20260116 0 43.34 45.075 42.86 44.79 18354 44.79 up up correct
BSY.US Bentley Systems Incorporated 20260116 0 39.06 39.68 38.95 39.14 2036100 39.0719 up up correct
BTAI.US BioXcel Therapeutics Inc 20260116 0 1.9 1.965 1.84 1.84 625238 1.84 down down correct
BTBD.US BT Brands Inc. Common Stock 20260116 0 1.5 1.51 1.453 1.47 43167 1.47 down up incorrect
BTBDW.US BT Brands Inc. Warrant 20260116 0 0.119 0.12 0.088 0.12 3683 0.12 up down incorrect
BTBT.US Bit Digital Inc 20260116 0 2.31 2.44 2.29 2.37 33521700 2.37 up down incorrect
BTCS.US BTCS Inc. Common Stock 20260116 0 2.88 2.956 2.86 2.9 628540 2.9 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20260116 0 0.29 0.31 0.29 0.2965 50091 0.2965 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260116 0 6.95 6.99 6.885 6.9 3009100 6.7344 down down correct
BUSE.US First Busey Corporation 20260116 0 24.8 24.97 24.3 24.4 633485 24.1532 down down correct
BVS.US Bioventus Inc 20260116 0 7.97 8.04 7.875 7.93 222671 7.93 down down correct
BWAY.US BrainsWay Ltd 20260116 0 23.07 23.94 23.03 23.18 110400 11.59 up up correct
BWB.US Bridgewater Bancshares Inc 20260116 0 18.5 18.56 18.2 18.25 105606 18.25 down down correct
BWEN.US Broadwind Inc 20260116 0 3.44 3.635 3.35 3.57 150322 3.57 up up correct
BWFG.US Bankwell Financial Group Inc 20260116 0 47.83 48.615 47.0001 47.75 59243 47.5586 down down correct
BWMN.US Bowman Consulting Group Ltd 20260116 0 36.26 37.42 36.11 36.77 116350 36.77 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260116 0 16.72 16.72 16.33 16.51 75400 16.2179 down down correct
BYFC.US Broadway Financial Corporation 20260116 0 8.27 8.52 8.12 8.17 7623 8.17 down down correct
BYND.US Beyond Meat Inc 20260116 0 1.035 1.04 0.975 0.9854 50788031 0.9854 down down correct
BYRN.US Byrna Technologies Inc 20260116 0 17.5 17.555 16.84 16.85 584769 16.85 down down correct
BYSI.US BeyondSpring Inc 20260116 0 1.74 1.7699 1.65 1.71 15255 1.71 down down correct
BZ.US Kanzhun Ltd ADR 20260116 0 19.05 19.36 18.99 19.27 4966144 19.27 up up correct
BZUN.US Baozun Inc 20260116 0 2.88 2.9393 2.78 2.79 401361 2.79 down down correct
CAAS.US China Automotive Systems Inc 20260116 0 4.61 4.78 4.61 4.72 36340 4.72 up down incorrect
CABA.US Cabaletta Bio Inc 20260116 0 2.08 2.245 2.0401 2.2 1903903 2.2 up down incorrect
CAC.US Camden National Corporation 20260116 0 45.55 45.6 45.14 45.31 62827 45.31 down up incorrect
CACC.US Credit Acceptance Corporation 20260116 0 474.32 478.71 469.1201 472.03 92892 472.03 down up incorrect
CADCX.US CADCX 20260116 0 24.63 24.63 24.63 24.63 0 24.3338
CADE.US PA 20260116 0 21.63 21.6752 21.58 21.62 3260 21.2724 down down correct
CADEX.US CADEX 20260116 0 24.75 24.75 24.75 24.75 0 24.4188
CADFX.US CION Ares Diversified Credit Fund W 20260116 0 25.01 25.01 25.01 25.01 0 24.6815
CADL.US Candel Therapeutics Inc. Common Stock 20260116 0 5.95 6.51 5.9 6.4 1226588 6.4 up up correct
CADSX.US CADSX 20260116 0 24.86 24.86 24.86 24.86 0 24.5456
CADUX.US CADUX 20260116 0 24.98 24.98 24.98 24.98 0 24.6324
CADWX.US CADWX 20260116 0 24.82 24.82 24.82 24.82 0 24.4935
CAKE.US The Cheesecake Factory Incorporated 20260116 0 60.18 60.79 59.23 59.31 1369800 59.03 down down correct
CALA.US Calithera Biosciences Inc 20260116 0 0.0002 0.0002 0.0002 0.0002 1010 0.0002
CALM.US Cal 20260116 0 76.555 77.985 75.76 77.92 1823030 77.249 up up correct
CAMP.US CalAmp Corp 20260116 0 5.71 5.93 5.57 5.62 105200 5.62 down down correct
CAMT.US Camtek Ltd 20260116 0 146.55 150.99 145.61 145.93 489767 145.93 down down correct
CAN.US Canaan Inc 20260116 0 0.822 0.834 0.78 0.789 38493700 0.789 down down correct
CAPR.US Capricor Therapeutics Inc 20260116 0 24.16 24.8891 23.96 24.35 985386 24.35 up up correct
CAR.US Avis Budget Group Inc 20260116 0 123.22 125.9 122.93 125.63 695700 125.63 up up correct
CARE.US Carter Bankshares Inc 20260116 0 20.49 20.65 20.26 20.38 190853 20.38 down down correct
CARG.US CarGurus Inc 20260116 0 34.74 35 34.01 34.17 1223113 34.17 down down correct
CARV.US Carver Bancorp Inc 20260116 0 1.65 1.9925 1.65 1.9862 6648 1.9862 up up correct
CASH.US Meta Financial Group Inc 20260116 0 76.23 76.43 74.94 75.24 193000 75.1978 down down correct
CASI.US CASI Pharmaceuticals Inc 20260116 0 1.04 1.0499 0.9501 0.957 27108 0.957 down down correct
CASS.US Cass Information Systems Inc 20260116 0 42.57 43.06 42.3 42.59 64551 42.2868 up up correct
CASY.US Casey's General Stores Inc 20260116 0 633.46 641.12 630.001 640.41 433032 639.8129 up up correct
CATY.US Cathay General Bancorp 20260116 0 50.76 51.19 50.43 50.8 295800 50.4329 up up correct
CBAN.US Colony Bankcorp Inc 20260116 0 18.6 18.88 18.56 18.67 85057 18.562 up up correct
CBAT.US CBAK Energy Technology Inc 20260116 0 0.869 0.87 0.8525 0.8607 223867 0.8607 down down correct
CBFV.US CB Financial Services Inc 20260116 0 34.75 35.07 34.4101 34.97 4279 34.7068 up up correct
CBIO.US Catalyst Biosciences Inc 20260116 0 12.58 13.93 12.42 13.51 169450 13.51 up up correct
CBNK.US Capital Bancorp Inc 20260116 0 29.75 30.0499 29.525 29.54 34636 29.432 down down correct
CBOE.US Cboe Global Markets Inc 20260116 0 269.48 276.47 268.18 273.55 923200 272.8762 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260116 0 35.93 36.16 34.01 34.505 2597542 34.505 down down correct
CBSH.US Commerce Bancshares Inc 20260116 0 54.28 54.62 53.97 54.29 1371000 54.0002 up up correct
CCAP.US Crescent Capital BDC Inc 20260116 0 14.85 14.85 14.52 14.53 171823 14.53 down down correct
CCB.US Coastal Financial Corporation 20260116 0 113.33 114.74 112.13 113.04 69976 113.04 down down correct
CCBG.US Capital City Bank Group Inc 20260116 0 44.63 45.18 44.27 44.57 99486 44.2886 down up incorrect
CCCC.US C4 Therapeutics Inc 20260116 0 2.22 2.29 2.165 2.23 1266000 2.23 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260116 0 22.58 22.67 22.47 22.53 84900 22.1391 down up incorrect
CCEL.US Cryo 20260116 0 3.42 3.44 3.41 3.44 5900 3.44 up down incorrect
CCEP.US Coca 20260116 0 89.28 89.35 88.45 89.29 1970483 89.29 up down incorrect
CCLFX.US CCLFX 20260116 0 10.47 10.47 10.47 10.47 0 10.47
CCNE.US CNB Financial Corporation 20260116 0 26.91 27.28 26.89 27.1 200138 26.9258 up up correct
CCNEP.US CNB Financial Corporation 20260116 0 25 25 24.96 24.96 1000 24.521 down down correct
CCOI.US Cogent Communications Holdings Inc 20260116 0 23.01 23.88 22.78 23.85 956100 23.8291 up up correct
CCRN.US Cross Country Healthcare Inc 20260116 0 9.07 9.35 9.01 9.16 816013 9.16 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260116 0 22.58 22.58 21.93 21.95 145524 21.95 down down correct
CD.US Chindata Group Holdings Limited 20260116 0 5.36 5.82 5.01 5.11 154200 5.11 down down correct
CDLX.US Cardlytics Inc 20260116 0 1.23 1.2475 1.19 1.2 354911 1.2 down down correct
CDNA.US CareDx Inc 20260116 0 20.64 20.85 19.95 20.01 630529 20.01 down down correct
CDNS.US Cadence Design Systems Inc 20260116 0 321.83 322.465 314.5 317.45 2092012 317.45 down up incorrect
CDW.US CDW Corporation 20260116 0 132.49 133.15 131.45 131.75 1495500 131.0888 down up incorrect
CDXS.US Codexis Inc 20260116 0 1.79 1.79 1.665 1.67 442843 1.67 down down correct
CDZI.US Cadiz Inc 20260116 0 6.6 6.96 6.585 6.92 905106 6.92 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260116 0 19.61 19.61 19.58 19.58 6000 19.58 down down correct
CEDAX.US CEDAX 20260116 0 21.29 21.29 21.29 21.29 0 21.29
CEDIX.US Destra International & Event 20260116 0 21.31 21.31 21.31 21.31 0 21.31
CEDTX.US CEDTX 20260116 0 21.14 21.14 21.14 21.14 0 21.14
CELC.US Celcuity Inc 20260116 0 105.29 109.709 104.1 106.96 411300 106.96 up down incorrect
CELH.US Celsius Holdings Inc 20260116 0 53.61 54.87 53.45 54.39 3211600 54.39 up down incorrect
CELU.US Celularity Inc 20260116 0 1.27 1.3495 1.27 1.31 27519 1.31 up up correct
CELUW.US Celularity Inc 20260116 0 0.0137 0.0186 0.0137 0.0162 37358 0.0162 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260116 0 0.0466 0.0555 0.0451 0.0502 27774 0.0502 up up correct
CENT.US Central Garden & Pet Company 20260116 0 32.77 32.94 31.25 32.25 143907 32.25 down down correct
CENTA.US Central Garden & Pet Company 20260116 0 29.11 29.47 28.43 29.28 498412 29.28 up up correct
CENX.US Century Aluminum Company 20260116 0 47.6 48.18 45.72 47.57 2218758 47.57 down down correct
CERS.US Cerus Corporation 20260116 0 2.74 2.76 2.57 2.6 1833119 2.6 down down correct
CERT.US Certara Inc 20260116 0 9.52 9.635 9.415 9.51 1884701 9.51 down down correct
CETX.US Cemtrex Inc 20260116 0 2.4 2.45 2.27 2.28 1164000 2.28 down down correct
CEVA.US CEVA Inc 20260116 0 22.57 23.39 22.34 22.93 336221 22.93 up up correct
CFBK.US CF Bankshares Inc 20260116 0 28 28.21 27.85 27.94 33800 27.94 down down correct
CFFI.US C&F Financial Corporation 20260116 0 71.31 71.31 70.34 70.34 4255 69.8658 down down correct
CFFN.US Capitol Federal Financial Inc 20260116 0 6.73 6.76 6.655 6.7 1248078 6.6253 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260116 0 30.55 30.58 30.52 30.53 5534800 30.53 down down correct
CG.US The Carlyle Group Inc 20260116 0 66.13 66.445 65.51 65.62 1513739 65.1982 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260116 0 17.62 17.69 17.54 17.59 34400 17.301 down up incorrect
CGBD.US TCG BDC Inc 20260116 0 12.95 12.97 12.7501 12.86 509219 12.86 down up incorrect
CGC.US Canopy Growth Corporation 20260116 0 1.22 1.225 1.18 1.19 14622400 1.19 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260116 0 22.78 22.78 22.78 22.78 0 22.78
CGEM.US Cullinan Oncology Inc 20260116 0 10.71 11.04 10.7 10.72 600713 10.72 up up correct
CGEN.US Compugen Ltd 20260116 0 2.18 2.38 2.11 2.36 1060705 2.36 up up correct
CGNT.US Cognyte Software Ltd 20260116 0 9.33 9.33 9.05 9.11 295873 9.11 down down correct
CGNX.US Cognex Corporation 20260116 0 40.4 40.99 39.84 40.92 2125700 40.8594 up up correct
CGO.US Calamos Global Total Return Fund 20260116 0 12.03 12.05 11.98 12 16900 11.8406 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260116 0 1.37 1.51 1.37 1.46 1254500 1.46 up up correct
CHCI.US Comstock Holding Companies Inc 20260116 0 11.27 11.4677 11.14 11.14 8018 11.14 down down correct
CHCO.US City Holding Company 20260116 0 123.43 124.2 120.8501 123.28 98431 123.28 down down correct
CHDN.US Churchill Downs Incorporated 20260116 0 107.18 107.18 104.2 106.88 1105218 106.88 down down correct
CHEF.US The Chefs' Warehouse Inc 20260116 0 64.74 64.74 63.02 64.14 442552 64.14 down down correct
CHEK.US Check 20260116 0 1.72 1.75 1.65 1.72 7268 1.72
CHI.US Calamos Convertible Opportunities and Income Fund 20260116 0 11.11 11.15 11.06 11.08 195500 10.8953 down down correct
CHKP.US Check Point Software Technologies Ltd 20260116 0 188.11 188.702 185.3 185.54 1137704 185.54 down down correct
CHMG.US Chemung Financial Corporation 20260116 0 56.42 56.42 55.24 55.24 5056 55.24 down down correct
CHNR.US China Natural Resources Inc 20260116 0 4.48 4.48 3.4801 3.807 37130 3.807 down down correct
CHRS.US Coherus BioSciences Inc 20260116 0 1.67 1.67 1.59 1.6 986079 1.6 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260116 0 174.73 176.17 173.22 175.77 2072000 175.1708 up up correct
CHSCL.US CHS Inc 20260116 0 25.65 25.65 25.52 25.59 28500 25.59 down down correct
CHSCM.US CHS Inc 20260116 0 24.92 24.99 24.825 24.99 23600 24.99 up up correct
CHSCN.US CHS Inc 20260116 0 25.22 25.31 25.15 25.27 14400 25.27 up up correct
CHSCO.US CHS Inc 20260116 0 26.18 26.31 26.18 26.2 3700 26.2 up up correct
CHSCP.US CHS Inc 20260116 0 27.99 28.22 27.9 27.93 5500 27.93 down down correct
CHTR.US Charter Communications Inc 20260116 0 194.65 195.68 187.85 189.76 2292300 189.76 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260116 0 7.84 7.9 7.8 7.84 74900 7.7404
CHY.US Calamos Convertible and High Income Fund 20260116 0 11.68 11.75 11.56 11.62 985400 11.4227 down down correct
CIFR.US Cipher Mining Inc 20260116 0 17.51 19.6955 17.21 18.8 45615140 18.8 up up correct
CIGI.US Colliers International Group Inc 20260116 0 146.86 148.81 145.405 147.21 92189 147.21 up up correct
CINF.US Cincinnati Financial Corporation 20260116 0 163.05 163.18 161.76 162.18 646200 162.18 down down correct
CIVB.US Civista Bancshares Inc 20260116 0 23.17 23.39 22.605 22.69 112026 22.5258 down down correct
CIZN.US Citizens Holding Company 20260116 0 8.1 8.1 8.1 8.1 0 8.1
CLAR.US Clarus Corporation 20260116 0 3.83 3.832 3.72 3.74 117391 3.74 down down correct
CLBK.US Columbia Financial Inc 20260116 0 15.82 15.98 15.8 15.84 104345 15.84 up up correct
CLBT.US Cellebrite DI 20260116 0 17.32 17.45 17 17 1864800 17 down down correct
CLDX.US Celldex Therapeutics Inc 20260116 0 25.78 26.15 25.58 25.65 675500 25.65 down down correct
CLFD.US Clearfield Inc 20260116 0 32.37 32.745 31.08 31.42 162884 31.42 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260116 0 1.62 1.62 1.47 1.5 8898 1.5 down up incorrect
CLIR.US ClearSign Technologies Corporation 20260116 0 0.79 0.8051 0.7553 0.7606 93724 0.7606 down up incorrect
CLLS.US Cellectis S.A 20260116 0 4.1 4.14 3.93 4.07 72883 4.07 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260116 0 20.57 20.705 19.62 20.33 1820469 20.33 down up incorrect
CLNE.US Clean Energy Fuels Corp 20260116 0 2.2 2.24 2.17 2.22 1090093 2.22 up up correct
CLNN.US Clene Inc 20260116 0 5.01 5.4 5.01 5.05 110338 5.05 up up correct
CLOV.US Clover Health Investments Corp 20260116 0 2.63 2.68 2.525 2.54 9163138 2.54 down down correct
CLPS.US CLPS Incorporation 20260116 0 0.84 0.9 0.84 0.875 5291 0.875 up up correct
CLPT.US ClearPoint Neuro Inc 20260116 0 14.65 15.09 14.3 14.65 645204 14.65
CLRB.US Cellectar Biosciences Inc 20260116 0 3.62 3.6905 3.53 3.59 36261 3.59 down down correct
CLRO.US ClearOne Inc 20260116 0 6.8 6.9 6.06 6.88 31182 6.88 up up correct
CLSK.US CleanSpark Inc 20260116 0 12.815 13.79 12.76 13.37 34508300 13.37 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260116 0 15.49 15.94 15.45 15.59 5336 15.59 up up correct
CLVR.US Clever Leaves Holdings Inc 20260116 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260116 0 1.185 1.25 1.17 1.25 6334 1.25 up up correct
CMBM.US Cambium Networks Corporation 20260116 0 1.59 1.7701 1.54 1.73 737179 1.73 up up correct
CMCO.US Columbus McKinnon Corporation 20260116 0 21.18 21.262 20.58 20.79 452138 20.7213 down down correct
CMCSA.US Comcast Corporation 20260116 0 28.25 28.38 27.555 27.82 38596941 27.82 down down correct
CMCT.US CIM Commercial Trust Corporation 20260116 0 3.19 3.19 3.06 3.12 62100 3.12 down up incorrect
CME.US CME Group Inc 20260116 0 272.54 280.19 270.87 279.5 2410000 272.9743 up down incorrect
CMLS.US Cumulus Media Inc 20260116 0 0.08 0.0916 0.08 0.0916 1092 0.0916 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260116 0 1.7 1.784 1.66 1.66 57700 1.66 down down correct
CMPR.US Cimpress plc 20260116 0 80.16 80.65 79.26 79.74 100063 79.74 down down correct
CMPS.US COMPASS Pathways plc 20260116 0 7.31 7.4608 7.07 7.35 748726 7.35 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260116 0 5.82 5.85 5.55 5.7 1769633 5.7 down down correct
CMTL.US Comtech Telecommunications Corp 20260116 0 5.86 6.01 5.7301 5.98 356180 5.98 up up correct
CNDT.US Conduent Incorporated 20260116 0 2.07 2.0789 2.01 2.02 692222 2.02 down down correct
CNET.US ZW Data Action Technologies Inc 20260116 0 1.33 1.33 1.26 1.3 3100 1.3 down down correct
CNEY.US CN Energy Group. Inc 20260116 0 0.5588 0.6 0.54 0.5506 132152 0.5506 down down correct
CNOB.US ConnectOne Bancorp Inc 20260116 0 27.24 27.39 26.99 27 265800 26.8233 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260116 0 24.41 24.41 24.41 24.41 0 24.0873
CNRLX.US CNRLX 20260116 0 16.48 16.48 16.48 16.48 0 16.48
CNROX.US CNROX 20260116 0 5.31 5.31 5.31 5.31 0 5.31
CNSP.US CNS Pharmaceuticals Inc 20260116 0 6.91 7.5 6.5 7.04 67400 7.04 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260116 0 22.45 22.85 22.07 22.2 1681100 22.2 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260116 0 2.21 2.3999 2.1486 2.16 125447 2.16 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260116 0 1.49 1.52 1.42 1.44 1116771 1.44 down down correct
CNTY.US Century Casinos Inc 20260116 0 1.66 1.685 1.59 1.62 54658 1.62 down down correct
CNXC.US Concentrix Corporation 20260116 0 41.97 43.19 41.05 43.15 1118600 42.7478 up up correct
CNXN.US PC Connection Inc 20260116 0 58.9 59.12 58.32 58.51 71655 58.3266 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260116 0 52.78 54.295 52.53 53.54 539800 53.54 up up correct
COCP.US Cocrystal Pharma Inc 20260116 0 1.138 1.14 1.11 1.11 46753 1.11 down down correct
CODA.US Coda Octopus Group Inc 20260116 0 11.47 11.9999 11.3 11.31 110223 11.31 down down correct
CODX.US Co 20260116 0 2.92 2.92 2.7 2.83 39166 2.83 down down correct
COF.US PN 20260116 0 16.78 16.9299 16.7753 16.85 27946 16.5847 up up correct
COFS.US ChoiceOne Financial Services Inc 20260116 0 28.52 28.98 28.41 28.53 67111 28.2315 up up correct
COGT.US Cogent Biosciences Inc 20260116 0 39.57 41.35 38.59 38.94 2312544 38.94 down down correct
COHR.US Coherent Inc 20260116 0 197 201.93 189.59 191.04 3592300 191.04 down down correct
COHU.US Cohu Inc 20260116 0 29.49 29.83 28.19 28.25 637874 28.25 down up incorrect
COIN.US Coinbase Global Inc 20260116 0 239.485 243.19 236.14 241.15 7622434 241.15 up down incorrect
COKE.US Coca 20260116 0 149.35 151.87 147.28 151.48 445902 151.2274 up down incorrect
COLB.US Columbia Banking System Inc 20260116 0 29.28 29.39 28.85 28.91 1795500 28.5602 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20260116 0 46.95 47.16 45.52 45.6 272264 45.6 down down correct
COLM.US Columbia Sportswear Company 20260116 0 54.82 54.98 53.7 53.93 443500 53.6526 down down correct
COMS.US COMSovereign Holding Corp 20260116 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260116 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260116 0 19.47 19.879 18.92 19.712 8200 19.712 up up correct
CORT.US Corcept Therapeutics Incorporated 20260116 0 35.39 35.855 34.5401 34.73 2416137 34.73 down down correct
COST.US Costco Wholesale Corporation 20260116 0 962 964.98 951 963.61 3862900 962.2954 up up correct
CPHC.US Canterbury Park Holding Corporation 20260116 0 15.2478 15.2478 15.2478 15.2478 246 15.2478
CPIX.US Cumberland Pharmaceuticals Inc 20260116 0 4.79 4.915 4.5764 4.65 208700 4.65 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260116 0 0.461 0.5 0.461 0.486 46600 0.486 up down incorrect
CPRDX.US CPRDX 20260116 0 11.39 11.39 11.39 11.39 0 11.2605
CPREX.US CPREX 20260116 0 11.39 11.39 11.39 11.39 0 11.2565
CPRSX.US CPRSX 20260116 0 11.38 11.38 11.38 11.38 0 11.2614
CPRT.US Copart Inc 20260116 0 41.18 41.27 40.46 41.04 11878400 41.04 down up incorrect
CPRTX.US CPRTX 20260116 0 11.37 11.37 11.37 11.37 0 11.2514
CPRX.US Catalyst Pharmaceuticals Inc 20260116 0 22.99 23.165 22.675 22.7 892820 22.7 down up incorrect
CPSH.US CPS Technologies Corporation 20260116 0 4.91 5.49 4.7 5.43 1023614 5.43 up up correct
CPSS.US Consumer Portfolio Services Inc 20260116 0 9.14 9.14 8.6801 8.7 15112 8.7 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260116 0 15.1 15.14 14.97 15.01 96400 14.7265 down down correct
CRAI.US CRA International Inc 20260116 0 217.82 217.82 208.29 210.74 93300 210.0463 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260116 0 8.15 8.66 8.12 8.32 157875 8.32 up up correct
CRBU.US Caribou Biosciences Inc 20260116 0 1.55 1.565 1.45 1.46 2637107 1.46 down down correct
CRCT.US Cricut Inc 20260116 0 4.49 4.525 4.25 4.31 866608 4.31 down down correct
CRDF.US Cardiff Oncology Inc 20260116 0 2.8 3.02 2.78 2.88 772900 2.88 up up correct
CRDFX.US CRDFX 20260116 0 22.78 22.78 22.78 22.78 0 22.78
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260116 0 22.78 22.78 22.78 22.78 0 22.78
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260116 0 0.99 1.08 0.97 1.06 1073960 1.06 up up correct
CRDLX.US CRDLX 20260116 0 22.77 22.77 22.77 22.77 0 22.77
CRDTX.US Griffin Inst Access Credit Fund CL A 20260116 0 22.79 22.79 22.79 22.79 0 22.79
CREDX.US CREDX 20260116 0 8.19 8.19 8.19 8.19 0 8.0715
CREG.US China Recycling Energy Corporation 20260116 0 1.41 1.43 1.31 1.41 16161 1.41
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260116 0 1.28 1.28 1.28 1.28 5382 1.28
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260116 0 12.51 12.53 12.31 12.37 149600 12.37 down down correct
CREX.US Creative Realities Inc 20260116 0 3.36 3.7 3.29 3.66 122167 3.66 up up correct
CRIS.US Curis Inc 20260116 0 0.95 1.03 0.91 0.9955 574534 0.9955 up up correct
CRKN.US Crown ElectroKinetics Corp 20260116 0 0.3 0.3 0.3 0.3 400 0.3
CRMD.US CorMedix Inc 20260116 0 6.95 7.0799 6.77 6.78 2889627 6.78 down up incorrect
CRMT.US America's Car 20260116 0 28.21 28.56 27.14 28.21 82707 28.21
CRNC.US Cerence Inc 20260116 0 12.14 12.265 11.74 11.74 601900 11.74 down up incorrect
CRNT.US Ceragon Networks Ltd 20260116 0 2.37 2.374 2.285 2.36 381908 2.36 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260116 0 56.4 56.855 55.48 55.99 776565 55.99 down up incorrect
CRON.US Cronos Group Inc 20260116 0 2.59 2.59 2.53 2.53 1193633 2.53 down down correct
CROX.US Crocs Inc 20260116 0 83.01 83.82 81.71 83.07 737993 83.07 up up correct
CRSP.US CRISPR Therapeutics AG 20260116 0 54.15 54.752 53.1 53.51 1409225 53.51 down down correct
CRSR.US Corsair Gaming Inc 20260116 0 5.87 5.89 5.67 5.7 1166962 5.7 down down correct
CRTD.US Creatd Inc 20260116 0 0.561 0.57 0.561 0.57 242 11.4 up up correct
CRTO.US Criteo S.A 20260116 0 20.65 20.7721 19.48 19.49 574304 19.49 down down correct
CRUS.US Cirrus Logic Inc 20260116 0 124.16 124.9974 122.2 123.21 281120 123.21 down up incorrect
CRVL.US CorVel Corporation 20260116 0 69 69.07 68.25 68.59 165607 68.59 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260116 0 7.14 8.17 7.0714 8.05 3147006 8.05 up up correct
CRWD.US CrowdStrike Holdings Inc 20260116 0 456.75 459.7 443.615 453.88 3437900 453.88 down down correct
CRWS.US Crown Crafts Inc 20260116 0 2.93 2.96 2.9 2.93 19963 2.8483
CSBR.US Champions Oncology Inc 20260116 0 7.29 7.29 7.11 7.21 4389 7.21 down down correct
CSCO.US Cisco Systems Inc 20260116 0 75.64 75.99 74.6 75.19 25743300 75.19 down down correct
CSGP.US CoStar Group Inc 20260116 0 63.41 65.9258 63.14 65.34 7622875 65.34 up up correct
CSGS.US CSG Systems International Inc 20260116 0 79.45 79.75 79.4 79.6 929968 79.6 up up correct
CSIQ.US Canadian Solar Inc 20260116 0 21.32 22.3619 21.125 21.74 3162611 21.74 up up correct
CSPI.US CSP Inc 20260116 0 11.96 12 11.59 11.59 17300 11.5507 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260116 0 19.5 19.585 19.405 19.46 168449 19.2015 down down correct
CSTE.US Caesarstone Ltd 20260116 0 2.11 2.11 1.9801 2 48465 2 down down correct
CSTL.US Castle Biosciences Inc 20260116 0 40.75 41.275 39.92 40.01 289656 40.01 down down correct
CSWC.US Capital Southwest Corporation 20260116 0 23.61 23.84 23.52 23.68 804385 23.2075 up up correct
CSX.US CSX Corporation 20260116 0 36.34 36.45 36.03 36.25 18018200 36.131 down down correct
CTAS.US Cintas Corporation 20260116 0 196.13 196.13 193.68 195.42 2712100 194.9716 down down correct
CTBI.US Community Trust Bancorp Inc 20260116 0 59.85 60.37 59.56 59.61 84668 59.0748 down down correct
CTHR.US Charles & Colvard Ltd 20260116 0 0.0667 0.2 0.0667 0.2 8260 0.2 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260116 0 5.64 5.6988 5.385 5.4 671973 5.4 down down correct
CTLP.US Cantaloupe Inc 20260116 0 10.87 10.885 10.85 10.86 1145086 10.86 down down correct
CTMX.US CytomX Therapeutics Inc 20260116 0 4.25 5.7 4.25 5.39 13403330 5.39 up up correct
CTRE.US CareTrust REIT Inc 20260116 0 37.4 37.85 37.23 37.76 1992963 37.76 up up correct
CTRM.US Castor Maritime Inc 20260116 0 2.09 2.14 2.02 2.02 90028 2.02 down down correct
CTRN.US Citi Trends Inc 20260116 0 46.73 47.436 45.29 46.91 131936 46.91 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260116 0 85.1 85.445 84.065 84.74 10220680 84.311 down down correct
CTSO.US Cytosorbents Corporation 20260116 0 0.7 0.7189 0.69 0.702 31390 0.702 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260116 0 0.8565 0.858 0.8159 0.858 277181 0.858 up up correct
CUE.US Cue Biopharma Inc 20260116 0 0.2803 0.3067 0.2803 0.302 1314034 0.302 up up correct
CUEN.US Cuentas Inc 20260116 0 0.24 0.24 0.24 0.24 0 0.24
CULL.US Cullman Bancorp Inc. Common Stock 20260116 0 12.99 12.99 12.99 12.99 100 12.8699
CURI.US CuriosityStream Inc 20260116 0 3.62 3.72 3.608 3.7 548200 3.6122 up up correct
CVBF.US CVB Financial Corp 20260116 0 19.87 20.025 19.77 19.915 1201683 19.915 up up correct
CVCO.US Cavco Industries Inc 20260116 0 694.97 708.8996 684.865 697.76 185461 697.76 up up correct
CVGI.US Commercial Vehicle Group Inc 20260116 0 1.77 1.81 1.7 1.7 53905 1.7 down down correct
CVGW.US Calavo Growers Inc 20260116 0 25.64 26.04 25.01 25.92 1655680 25.92 up up correct
CVLG.US Covenant Logistics Group Inc 20260116 0 25.95 26.42 25.75 25.89 104406 25.8272 down down correct
CVLT.US Commvault Systems Inc 20260116 0 124.81 125.95 120.21 122.17 699656 122.17 down down correct
CVRX.US CVRx Inc. Common Stock 20260116 0 5.5 5.99 5.16 5.21 409029 5.21 down down correct
CVV.US CVD Equipment Corporation 20260116 0 4.15 4.51 4.1 4.24 108117 4.24 up down incorrect
CWBC.US Community West Bancshares 20260116 0 23.33 23.49 23.18 23.19 101300 23.0802 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260116 0 37.62 37.97 37.3749 37.46 105125 37.46 down up incorrect
CWST.US Casella Waste Systems Inc 20260116 0 104.67 106.23 103.93 106.15 593669 106.15 up down incorrect
CXDO.US Crexendo Inc 20260116 0 7.38 7.44 7.19 7.26 165562 7.26 down down correct
CYBR.US CyberArk Software Ltd 20260116 0 454.3 457.62 447.42 453.65 820147 453.65 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260116 0 1.36 1.43 1.34 1.36 83200 1.36
CYPS.US Cyclo3pss Corporation 20260116 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260116 0 11.24 11.38 10.92 11.03 414000 11.03 down down correct
CYTK.US Cytokinetics Incorporated 20260116 0 63.87 65.35 62.17 62.58 1234100 62.58 down down correct
CZNC.US Citizens & Northern Corporation 20260116 0 21.52 21.76 21.23 21.45 81387 21.1861 down down correct
CZR.US Caesars Entertainment Inc 20260116 0 25.01 25.18 24.26 24.35 3847000 24.35 down down correct
CZWI.US Citizens Community Bancorp Inc 20260116 0 18.24 18.71 18.2 18.45 79453 18.3486 up up correct
DAKT.US Daktronics Inc 20260116 0 22.02 22.1125 21.65 21.69 293021 21.69 down down correct
DARE.US Daré Bioscience Inc 20260116 0 1.96 1.99 1.93 1.93 62105 1.93 down up incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260116 0 10.56 10.9 10.095 10.16 4169226 10.16 down up incorrect
DBGI.US Digital Brands Group Inc 20260116 0 15.75 16.037 13.5 13.61 253200 13.61 down down correct
DBVT.US DBV Technologies S.A 20260116 0 20.19 21.37 19.76 20.78 662346 20.78 up up correct
DBX.US Dropbox Inc 20260116 0 26.5 26.59 26.12 26.13 3262389 26.13 down down correct
DCBO.US Docebo Inc 20260116 0 20.28 20.28 19.51 19.69 98139 19.69 down down correct
DCGO.US DocGo Inc 20260116 0 0.8861 0.8942 0.832 0.8321 1312384 0.8321 down down correct
DCOM.US Dime Community Bancshares Inc 20260116 0 30.79 31.1 30.74 30.91 241700 30.91 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20260116 0 18.69 18.75 18.53 18.75 8100 18.4168 up down incorrect
DCTH.US Delcath Systems Inc 20260116 0 10.21 10.645 10.08 10.37 537800 10.37 up up correct
DDOG.US Datadog Inc 20260116 0 120.86 121.8 117.8067 119.02 5871273 119.02 down down correct
DENN.US Denny's Corporation 20260116 0 6.25 6.26 6.24 6.25 4087166 6.25
DFH.US Dream Finders Homes Inc 20260116 0 19.79 20.39 19.39 19.58 458740 19.58 down down correct
DGICA.US Donegal Group Inc 20260116 0 19.52 19.625 19.36 19.45 94383 19.2626 down down correct
DGICB.US Donegal Group Inc 20260116 0 16.63 16.63 16.63 16.63 274 16.4667
DGII.US Digi International Inc 20260116 0 43.11 44.165 42.36 44.05 331036 44.05 up up correct
DGLY.US Digital Ally Inc 20260116 0 2.26 2.44 2.01 2.14 197195 2.14 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260116 0 2.43 2.435 2.375 2.39 245373 2.39 down down correct
DHC.US Diversified Healthcare Trust 20260116 0 5.52 6.04 5.51 5.92 4907250 5.9095 up up correct
DHCNI.US DHCNI 20260116 0 17.2 17.2 16.89 17.02 2000 17.02 down down correct
DHCNL.US Diversified Healthcare Trust 20260116 0 18.22 18.37 18.07 18.37 4515 17.9836 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260116 0 170.41 170.935 170.1 170.12 25535 170.12 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260116 0 5.68 5.9 5.54 5.88 118700 5.88 up up correct
DIOD.US Diodes Incorporated 20260116 0 58 58.29 56.79 56.9 247700 56.9 down down correct
DJCO.US Daily Journal Corporation 20260116 0 648.52 657.42 642.87 657.15 72479 657.15 up up correct
DKNG.US DraftKings Inc 20260116 0 35 35.19 32.47 32.62 28029900 32.62 down down correct
DLHC.US DLH Holdings Corp 20260116 0 6.198 6.23 5.67 5.78 17112 5.78 down down correct
DLO.US DLocal Limited Class A Common Shares 20260116 0 14.59 14.655 13.91 14.05 1243307 14.05 down down correct
DLPN.US Dolphin Entertainment Inc 20260116 0 1.64 1.64 1.58 1.6 51685 1.6 down down correct
DLTH.US Duluth Holdings Inc 20260116 0 2.36 2.36 2.27 2.31 42151 2.31 down down correct
DLTR.US Dollar Tree Inc 20260116 0 141.32 141.85 138.51 139.95 2205300 139.95 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260116 0 8.55 8.6249 7.48 7.575 614875 7.575 down down correct
DMLP.US Dorchester Minerals L.P 20260116 0 23.49 23.5399 23.05 23.2 73017 22.5098 down down correct
DMRC.US Digimarc Corporation 20260116 0 6.41 6.53 6.17 6.37 119413 6.37 down down correct
DNLI.US Denali Therapeutics Inc 20260116 0 19.12 19.1422 17.9 17.99 1386339 17.99 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260116 0 3.7 3.76 3.62 3.63 2461650 3.63 down down correct
DOCU.US DocuSign Inc 20260116 0 59.93 60 56.63 56.71 5414925 56.71 down down correct
DOGZ.US Dogness (International) Corporation 20260116 0 11.29 11.49 11.15 11.18 554647 11.18 down down correct
DOMO.US Domo Inc 20260116 0 6.27 6.3 6 6.15 1522425 6.15 down down correct
DOOO.US BRP Inc 20260116 0 78.38 79.065 77.86 78.19 116204 78.19 down down correct
DORM.US Dorman Products Inc 20260116 0 128.34 131.05 125.3301 126.11 178638 126.11 down down correct
DOX.US Amdocs Limited 20260116 0 84.29 84.5699 83.2 83.77 1005303 83.77 down down correct
DOYU.US DouYu International Holdings Limited 20260116 0 6.75 6.95 6.75 6.8 29500 6.8 up up correct
DPRO.US Draganfly Inc. Common Shares 20260116 0 9.47 9.85 9.2 9.59 1885244 9.59 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260116 0 30.93 30.93 28.62 28.62 7800 26.2638 down up incorrect
DRIO.US DarioHealth Corp 20260116 0 12.12 12.44 11.96 12.44 4100 12.44 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260116 0 2.4 2.43 2.26 2.3 483100 2.3 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260116 0 0.0156 0.02 0.0155 0.02 18467 0.02 up down incorrect
DRVN.US Driven Brands Holdings Inc 20260116 0 15.66 15.732 15.145 15.52 657639 15.52 down up incorrect
DSGN.US Design Therapeutics Inc 20260116 0 9.39 9.75 9.04 9.28 234089 9.28 down up incorrect
DSGX.US The Descartes Systems Group Inc 20260116 0 88.27 89.65 87.27 87.89 647129 87.89 down up incorrect
DSP.US Viant Technology Inc 20260116 0 11.96 12.75 11.94 12.54 368430 12.54 up up correct
DSWL.US Deswell Industries Inc 20260116 0 3.443 3.45 3.44 3.4401 7097 3.4401 down down correct
DTIL.US Precision BioSciences Inc 20260116 0 3.88 4.1199 3.774 4.05 199101 4.05 up up correct
DTSS.US Datasea Inc 20260116 0 0.836 1.1 0.8219 1 122948 1 up up correct
DTST.US Data Storage Corporation 20260116 0 4.5 4.69 4.42 4.47 21400 4.47 down down correct
DTSTW.US Data Storage Corporation 20260116 0 0.18 0.2055 0.1643 0.1999 103659 0.1999 up up correct
DUO.US Fangdd Network Group Ltd 20260116 0 1.57 1.62 1.55 1.6 38100 1.6 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260116 0 154.42 154.55 147.7 150.16 2318200 150.16 down down correct
DUOT.US Duos Technologies Group Inc 20260116 0 10.45 11.23 10.45 11.21 279272 11.21 up up correct
DVAX.US Dynavax Technologies Corporation 20260116 0 15.65 15.67 15.6 15.63 1836270 15.63 down down correct
DWSN.US Dawson Geophysical Company 20260116 0 1.95 2.07 1.9 2.05 44000 2.05 up down incorrect
DXCM.US DexCom Inc 20260116 0 69.35 70.38 69.02 69.54 7440200 69.54 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260116 0 0.8867 0.9167 0.8426 0.8557 76226 0.8557 down down correct
DXPE.US DXP Enterprises Inc 20260116 0 120.83 124.42 119.88 123.94 125900 123.94 up up correct
DXYN.US The Dixie Group Inc 20260116 0 0.4649 0.4649 0.4202 0.4649 1558 0.4649
DYAI.US Dyadic International Inc 20260116 0 0.87 0.8995 0.87 0.8701 14963 0.8701 up down incorrect
DYN.US Dyne Therapeutics Inc 20260116 0 16.66 17.24 16.4 16.705 1963953 16.705 up down incorrect
DYNT.US Dynatronics Corporation 20260116 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260116 0 204.18 204.34 204.15 204.25 2067800 204.0569 up up correct
EBAY.US eBay Inc 20260116 0 95.97 96 92.05 93.03 4991900 92.72 down down correct
EBC.US Eastern Bankshares Inc 20260116 0 19.56 19.73 19.35 19.37 1849900 19.2403 down down correct
EBET.US Esports Technologies Inc 20260116 0 0.0002 0.0002 0.0002 0.0002 511 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260116 0 20.71 20.9 20.56 20.61 28116 20.4781 down down correct
EBON.US Ebang International Holdings Inc 20260116 0 3.25 3.49 3.25 3.484 1500 3.484 up up correct
ECOR.US electroCore Inc 20260116 0 6.74 7.29 6.55 7.14 156800 7.14 up up correct
ECPG.US Encore Capital Group Inc 20260116 0 56.32 56.69 55.98 56.22 112953 56.22 down down correct
EDAP.US EDAP TMS S.A 20260116 0 4.01 4.0822 3.8 4.06 55908 4.06 up up correct
EDIT.US Editas Medicine Inc 20260116 0 2.1 2.105 2 2.03 2201467 2.03 down down correct
EDRY.US EuroDry Ltd 20260116 0 13.6 13.6 13.5 13.6 3280 13.6
EDSA.US Edesa Biotech Inc 20260116 0 1.41 1.47 1.41 1.46 11400 1.46 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260116 0 0.9834 0.9949 0.9702 0.9702 4982 0.9702 down down correct
EDUC.US Educational Development Corporation 20260116 0 1.45 1.46 1.39 1.42 74700 1.42 down down correct
EEFT.US Euronet Worldwide Inc 20260116 0 74.11 75.39 74.11 74.57 446034 74.57 up up correct
EEIQ.US Elite Education Group International Limited 20260116 0 0.296 0.2981 0.2801 0.2804 3121 4.4864 down down correct
EFOI.US Energy Focus Inc 20260116 0 2.36 2.59 2.36 2.59 12501 2.59 up up correct
EFSC.US Enterprise Financial Services Corp 20260116 0 56.13 56.295 55.33 55.48 141589 55.1403 down down correct
EFTR.US Effector Therapeutics Inc 20260116 0 0.0002 0.001 0.0002 0.0002 3680 0.0002
EGAN.US eGain Corporation 20260116 0 10.56 10.65 10.06 10.16 193485 10.16 down down correct
EGBN.US Eagle Bancorp Inc 20260116 0 22.85 23.21 22.52 22.84 329100 22.8315 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260116 0 29.35 29.35 29.308 29.308 1000 29.308 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260116 0 0.1 0.5 0.1 0.5 1600 0.5 up up correct
EH.US EHang Holdings Limited 20260116 0 14.66 14.66 14.11 14.46 562440 14.46 down down correct
EHTH.US eHealth Inc 20260116 0 3.83 3.83 3.65 3.66 320554 3.66 down down correct
EIOAX.US EIOAX 20260116 0 8.43 8.43 8.43 8.43 0 8.43
EIOMX.US EIOMX 20260116 0 8.29 8.29 8.29 8.29 0 8.29
EJH.US E 20260116 0 0.8363 0.8363 0.77 0.7949 67296 0.7949 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260116 0 8.33 9.11 8.2001 8.86 259202 8.86 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260116 0 2.09 2.175 2.04 2.12 1039600 2.12 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260116 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260116 0 4.4599 4.4599 4.38 4.43 2126 4.43 down down correct
ELTK.US Eltek Ltd 20260116 0 9.41 9.41 9.4 9.4 500 9.4 down down correct
ELYS.US Elys Game Technology Corp 20260116 0 0.0002 0.0002 0.0002 0.0002 102 0.0002
EM.US Smart Share Global Limited 20260116 0 1.15 1.155 1.15 1.15 10198 1.15
EML.US The Eastern Company 20260116 0 18.62 19.035 18.31 18.36 10740 18.2522 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260116 0 0.97 0.986 0.933 0.94 383900 0.94 down up incorrect
ENPH.US Enphase Energy Inc 20260116 0 35.35 35.79 34.7 34.98 4888600 34.98 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260116 0 0.901 0.929 0.82 0.842 108100 0.842 down down correct
ENSG.US The Ensign Group Inc 20260116 0 182.74 182.74 179.01 180.57 467000 180.57 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260116 0 13.28 13.28 12.5 12.61 341182 12.61 down down correct
ENTG.US Entegris Inc 20260116 0 115.82 119.61 114.21 117.35 4953369 117.2525 up up correct
ENTX.US Entera Bio Ltd 20260116 0 1.59 1.665 1.55 1.62 137088 1.62 up up correct
ENVB.US Enveric Biosciences Inc 20260116 0 4 4.07 3.86 3.92 28043 3.92 down down correct
ENVX.US Enovix Corporation 20260116 0 7.8 8.5 7.74 8.24 8644700 8.24 up up correct
EOLS.US Evolus Inc 20260116 0 4.96 5.24 4.9 5.2 2464769 5.2 up up correct
EOSE.US Eos Energy Enterprises Inc 20260116 0 17.11 18.15 16.72 17.45 20390300 17.45 up up correct
EPSN.US Epsilon Energy Ltd 20260116 0 4.51 4.5877 4.41 4.41 118668 4.3617 down down correct
EQ.US Equillium Inc 20260116 0 1.07 1.1899 1.06 1.15 531612 1.15 up up correct
EQBK.US Equity Bancshares Inc 20260116 0 47.12 47.54 46.9 46.92 69000 46.92 down down correct
EQIX.US Equinix Inc. (REIT) 20260116 0 802.32 809.56 796.29 801.78 532400 797.4338 down up incorrect
ERAS.US Erasca Inc. Common Stock 20260116 0 9.52 9.87 9.085 9.62 11687900 9.62 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260116 0 9.48 9.5 9.36 9.42 6535600 9.42 down down correct
ERIE.US Erie Indemnity Company 20260116 0 281.96 283.24 279.24 283.21 176348 283.21 up up correct
ERII.US Energy Recovery Inc 20260116 0 14.28 14.365 14.17 14.3 373917 14.3 up up correct
ESCA.US Escalade Incorporated 20260116 0 14 14.25 13.98 14.06 15115 14.06 up down incorrect
ESEA.US Euroseas Ltd 20260116 0 55.02 55.81 53.4805 53.87 33952 53.2544 down up incorrect
ESLT.US Elbit Systems Ltd 20260116 0 720 737.51 718.32 730.84 114126 730.84 up up correct
ESPR.US Esperion Therapeutics Inc 20260116 0 3.12 3.1697 3.03 3.04 4330645 3.04 down down correct
ESQ.US Esquire Financial Holdings Inc 20260116 0 107.55 107.76 106.425 106.79 28047 106.5894 down down correct
ESSC.US East Stone Acquisition Corporation 20260116 0 27.335 27.43 27.251 27.251 3800 27.251 down down correct
ESTA.US Establishment Labs Holdings Inc 20260116 0 66.1 68.5 65.81 67.51 476800 67.51 up up correct
ETON.US Eton Pharmaceuticals Inc 20260116 0 15.39 15.5 15.09 15.14 247977 15.14 down down correct
ETSY.US Etsy Inc 20260116 0 63.43 63.43 61.22 61.77 2555601 61.77 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260116 0 12.42 13.02 12.125 12.75 190497 12.75 up down incorrect
EVER.US EverQuote Inc 20260116 0 25.07 25.2 24.655 24.76 397643 24.76 down up incorrect
EVFM.US Evofem Biosciences Inc 20260116 0 0.009 0.009 0.009 0.009 100700 0.009
EVGN.US Evogene Ltd 20260116 0 1.05 1.0838 1.04 1.05 17541 1.05
EVGO.US EVgo Inc. Class A Common Stock 20260116 0 3.02 3.11 3 3.07 3253701 3.07 up down incorrect
EVGOW.US EVgo Equity Warrants 20260116 0 0.073 0.077 0.068 0.07 9500 0.07 down up incorrect
EVLO.US Evelo Biosciences Inc 20260116 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260116 0 6.37 6.37 6.13 6.24 2551782 6.24 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260116 0 0.189 0.1903 0.175 0.1825 48257 0.1825 down down correct
EVOL.US Evolving Systems Inc 20260116 0 0.41 0.41 0.41 0.41 600 0.41
EWBC.US East West Bancorp Inc 20260116 0 115.61 116.015 114.7 115.23 1868744 114.4245 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260116 0 4.32 4.3365 4 4.04 431813 4.04 down down correct
EWTX.US Edgewise Therapeutics Inc 20260116 0 26.55 27.51 25.92 27.39 1448559 27.39 up up correct
EXAS.US Exact Sciences Corporation 20260116 0 102.35 102.46 102.305 102.43 1609728 102.43 up up correct
EXC.US Exelon Corporation 20260116 0 44.17 44.82 44.07 44.73 14410900 44.3502 up up correct
EXEL.US Exelixis Inc 20260116 0 45.44 45.52 43.5364 43.96 2898708 43.96 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260116 0 1.42 1.43 1.39 1.41 337686 1.41 down down correct
EXLS.US ExlService Holdings Inc 20260116 0 42.47 42.87 42.04 42.77 1182907 42.77 up up correct
EXPD.US Expeditors International of Washington Inc 20260116 0 163.54 164.28 162.18 162.41 3831700 162.41 down down correct
EXPE.US Expedia Group Inc 20260116 0 294.03 295.32 284.22 285.11 1631200 284.4928 down down correct
EXPI.US eXp World Holdings Inc 20260116 0 9.29 9.57 9.246 9.54 1264500 9.4665 up up correct
EXPO.US Exponent Inc 20260116 0 74.32 74.94 73.91 74.58 309300 74.2689 up up correct
EXTR.US Extreme Networks Inc 20260116 0 16.17 16.17 15.8 15.96 1464682 15.96 down down correct
EYE.US National Vision Holdings Inc 20260116 0 29.43 29.435 27.9004 28.01 1256761 28.01 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260116 0 35.87 35.87 35.85 35.85 148 35.571 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260116 0 15.95 16.18 15.005 15.08 882550 15.08 down down correct
EZGO.US EZGO Technologies Ltd 20260116 0 1.957 2.07 1.94 2.01 43600 2.01 up up correct
EZPW.US EZCORP Inc 20260116 0 21.57 21.72 21.335 21.43 796715 21.43 down down correct
FA.US First Advantage Corporation Common Stock 20260116 0 14.95 15.16 14.5 15.08 479897 15.08 up up correct
FAMI.US Farmmi Inc 20260116 0 1.22 1.42 1.22 1.31 90800 1.31 up up correct
FANG.US Diamondback Energy Inc 20260116 0 151.19 151.85 149.63 151.28 2249300 150.3811 up up correct
FARM.US Farmer Bros. Co 20260116 0 1.554 1.59 1.52 1.56 20919 1.56 up up correct
FAST.US Fastenal Company 20260116 0 43.37 44.02 43.23 43.74 17103700 43.4993 up up correct
FAT.US FAT Brands Inc 20260116 0 0.41 0.43 0.365 0.3902 247345 0.3902 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260116 0 1.11 1.11 1.08 1.08 3611 1.08 down down correct
FATBP.US FAT Brands Inc 20260116 0 0.911 1.05 0.911 1.005 15400 1.005 up up correct
FATE.US Fate Therapeutics Inc 20260116 0 1.04 1.215 1.04 1.19 5161639 1.19 up down incorrect
FB.US Meta Platforms Inc. 20260116 0 42.47 42.506 42.47 42.506 300 42.506 up down incorrect
FBIO.US Fortress Biotech Inc 20260116 0 3.48 3.79 3.44 3.72 848400 3.72 up down incorrect
FBIOP.US Fortress Biotech Inc 20260116 0 12.22 12.3 11.69 12.3 20200 12.3 up down incorrect
FBIZ.US First Business Financial Services Inc 20260116 0 56.92 57.855 56.18 56.42 17778 56.0933 down up incorrect
FBNC.US First Bancorp 20260116 0 57.57 58.79 57.55 57.92 373308 57.92 up up correct
FBRT.US PE 20260116 0 21.87 21.8879 21.75 21.75 11506 21.75 down down correct
FBRX.US Forte Biosciences Inc 20260116 0 34.18 34.18 32.4 33.39 125572 33.39 down down correct
FCAP.US First Capital Inc 20260116 0 50.33 51.4 49.565 49.6 9084 49.2732 down down correct
FCBC.US First Community Bankshares Inc 20260116 0 34.19 35.06 34.18 34.6 80899 34.3309 up up correct
FCCO.US First Community Corporation 20260116 0 29.4 29.56 29.05 29.29 82013 29.138 down down correct
FCEL.US FuelCell Energy Inc 20260116 0 7.48 8.3 7.38 8.04 3315600 8.04 up up correct
FCFS.US FirstCash Inc 20260116 0 168.66 171.37 167.55 171.1 200378 170.7092 up up correct
FCNCA.US First Citizens BancShares Inc 20260116 0 2170.95 2177.3601 2140.01 2169.3501 77500 2167.0735 down down correct
FCNCP.US First Citizens BancShares Inc 20260116 0 21 21.25 20.95 20.98 23000 20.661 down down correct
FCREX.US FCREX 20260116 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260116 0 12.01 12.01 12.01 12.01 0 11.8299
FCRUX.US FCRUX 20260116 0 11.94 11.94 11.94 11.94 0 11.7749
FCUV.US Focus Universal Inc. Common Stock 20260116 0 0.69 0.726 0.65 0.681 7180 6.81 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260116 0 43.76 44.25 43.76 44 6211 43.5896 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260116 0 7.66 7.775 7.46 7.55 754694 7.55 down down correct
FDUS.US Fidus Investment Corporation 20260116 0 20.15 20.15 19.91 19.91 187032 19.91 down down correct
FECAX.US FECAX 20260116 0 22.49 22.49 22.49 22.49 0 22.1517
FEIM.US Frequency Electronics Inc 20260116 0 59.11 59.11 56.479 58.64 162048 58.64 down down correct
FELE.US Franklin Electric Co. Inc 20260116 0 100.32 100.52 99.8 100.51 219745 100.2403 up up correct
FEMY.US Femasys Inc. Common Stock 20260116 0 0.655 0.67 0.628 0.651 4791400 0.651 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260116 0 7.46 7.63 7.35 7.59 93839 7.59 up up correct
FFBC.US First Financial Bancorp 20260116 0 26.73 26.84 26.53 26.65 2720418 26.4126 down up incorrect
FFBW.US FFBW Inc 20260116 0 15.05 15.05 15.05 15.05 0 15.05
FFIC.US Flushing Financial Corporation 20260116 0 15.54 15.72 15.375 15.44 389890 15.2168 down down correct
FFIN.US First Financial Bankshares Inc 20260116 0 32.61 32.84 31.84 32.54 686600 32.3312 down down correct
FFIV.US F5 Networks Inc 20260116 0 273.99 275.6599 266 268.22 2542603 268.22 down up incorrect
FFWM.US First Foundation Inc 20260116 0 6.26 6.345 6.23 6.23 362500 6.23 down down correct
FGBI.US First Guaranty Bancshares Inc 20260116 0 7.91 8.13 7.8526 8.04 34491 8.04 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260116 0 16.86 16.98 16.86 16.98 300 16.5817 up up correct
FHB.US First Hawaiian Inc 20260116 0 26.8 26.91 26.605 26.71 711445 26.4438 down down correct
FHN.US PF 20260116 0 18.07 18.15 18.0412 18.13 8051 18.13 up up correct
FHTX.US Foghorn Therapeutics Inc 20260116 0 6.27 6.4295 6 6.02 159454 6.02 down down correct
FIBK.US First Interstate BancSystem Inc 20260116 0 37.18 37.345 36.83 36.85 1325401 36.4059 down down correct
FINW.US FinWise Bancorp Common Stock 20260116 0 17.95 18 17.79 17.95 24942 17.95
FISI.US Financial Institutions Inc 20260116 0 32.18 32.39 32.03 32.19 89432 31.8503 up up correct
FISV.US Fiserv Inc 20260116 0 66.58 66.88 66.08 66.29 8288400 66.29 down down correct
FITB.US Fifth Third Bancorp 20260116 0 49.15 49.48 48.77 49.16 9789618 49.16 up up correct
FITBI.US Fifth Third Bancorp 20260116 0 25.62 25.65 25.58 25.59 24200 25.59 down down correct
FITBO.US Fifth Third Bancorp 20260116 0 19.92 20.08 19.895 19.93 27700 19.93 up up correct
FITBP.US Fifth Third Bancorp 20260116 0 24.61 24.7 24.57 24.62 9100 24.62 up down incorrect
FIVE.US Five Below Inc 20260116 0 197.15 199.45 195.29 196.69 1145370 196.69 down up incorrect
FIVN.US Five9 Inc 20260116 0 19.02 19.02 17.545 17.59 2733242 17.59 down up incorrect
FIZZ.US National Beverage Corp 20260116 0 33.23 33.78 32.96 33.78 256511 33.78 up down incorrect
FKWL.US Franklin Wireless Corp 20260116 0 4.2 4.23 4.1 4.11 28700 4.11 down down correct
FLEX.US Flex Ltd 20260116 0 66.92 67.04 64.615 64.83 2549880 64.83 down down correct
FLGC.US Flora Growth Corp 20260116 0 6.7 7.1836 6.5 6.57 33633 6.57 down down correct
FLGT.US Fulgent Genetics Inc 20260116 0 28.55 28.95 28.035 28.08 310200 28.08 down down correct
FLL.US Full House Resorts Inc 20260116 0 2.54 2.67 2.5 2.62 146640 2.62 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260116 0 25.7 27.93 25.05 27.08 6205300 27.08 up up correct
FLNT.US Fluent Inc 20260116 0 3 3.11 2.92 2.96 31788 2.96 down down correct
FLUX.US Flux Power Holdings Inc 20260116 0 1.51 1.58 1.49 1.54 106000 1.54 up up correct
FLWS.US 1 20260116 0 4.67 4.82 4.53 4.76 702076 4.76 up up correct
FLXN.US Flexion Therapeutics Inc 20260116 0 25.58 25.59 25.56 25.575 2700 25.4608 down down correct
FLXS.US Flexsteel Industries Inc 20260116 0 41.66 42.06 41.1242 41.26 15625 41.26 down down correct
FLYW.US Flywire Corporation 20260116 0 14.07 14.11 13.66 13.79 958518 13.79 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260116 0 25.5 26.3505 25.295 25.295 25568 25.295 down down correct
FMBH.US First Mid Bancshares Inc 20260116 0 41.46 41.925 41.215 41.51 134522 41.2698 up up correct
FMNB.US Farmers National Banc Corp 20260116 0 13.52 13.575 13.37 13.53 355438 13.3599 up up correct
FNCH.US Finch Therapeutics Group Inc 20260116 0 14.195 14.4 14.195 14.4 1700 14.4 up up correct
FNKO.US Funko Inc 20260116 0 3.66 3.6931 3.59 3.62 410927 3.62 down down correct
FNLC.US The First Bancorp Inc 20260116 0 27.2 27.49 26.7 27.17 23978 27.17 down down correct
FNWB.US First Northwest Bancorp 20260116 0 10.04 10.33 9.98 10.28 45563 10.28 up up correct
FNWD.US Finward Bancorp Common Stock 20260116 0 35.56 36.37 35.191 35.91 44383 35.91 up up correct
FOLD.US Amicus Therapeutics Inc 20260116 0 14.33 14.34 14.32 14.33 3535915 14.33
FONR.US FONAR Corporation 20260116 0 18.62 18.64 18.62 18.64 74500 18.64 up up correct
FORA.US Forian Inc 20260116 0 2.1 2.11 2.09 2.09 11197 2.09 down down correct
FORM.US FormFactor Inc 20260116 0 76.55 78.555 75.81 78.31 1264199 78.31 up down incorrect
FORR.US Forrester Research Inc 20260116 0 8.33 8.42 8.145 8.15 59853 8.15 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20260116 0 169.55 170.01 168.05 170.01 0 170.01 up down incorrect
FOSL.US Fossil Group Inc 20260116 0 3.81 4.12 3.74 4.1 693263 4.1 up down incorrect
FOX.US Fox Corporation 20260116 0 65.55 66.15 65.275 65.42 1134800 65.0703 down down correct
FOXA.US Fox Corporation 20260116 0 72.55 73.03 71.81 71.99 2329000 71.6386 down down correct
FOXF.US Fox Factory Holding Corp 20260116 0 19.12 19.58 19.06 19.45 586487 19.45 up up correct
FRAF.US Franklin Financial Services Corporation 20260116 0 53.96 54.62 53.04 53.15 67600 52.7793 down down correct
FRBA.US First Bank 20260116 0 16.96 17.34 16.84 16.89 37660 16.801 down down correct
FRHC.US Freedom Holding Corp 20260116 0 125.23 126.36 122.2 126 135200 126 up up correct
FRME.US First Merchants Corporation 20260116 0 38.33 38.78 38.045 38.08 258690 37.7244 down down correct
FROG.US JFrog Ltd 20260116 0 58.43 58.78 56.61 56.89 1545200 56.89 down down correct
FROPX.US FROPX 20260116 0 16.07 16.07 16.07 16.07 0 15.6725
FRPH.US FRP Holdings Inc 20260116 0 24.36 24.49 23.98 24.07 60243 24.07 down down correct
FRPT.US Freshpet Inc 20260116 0 62.95 64.93 62.515 64.25 751745 64.25 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260116 0 11.37 11.37 10.94 11.09 5395031 11.09 down down correct
FRST.US Primis Financial Corp 20260116 0 13.73 13.85 13.6 13.73 75810 13.632
FRSX.US Foresight Autonomous Holdings Ltd 20260116 0 1.42 1.42 1.36 1.4 7251 4.2 down down correct
FSBC.US Five Star Bancorp 20260116 0 37.88 38.055 37.61 37.69 45219 37.4522 down down correct
FSBW.US FS Bancorp Inc 20260116 0 42.02 42.06 41.77 42 8820 41.7174 down down correct
FSEA.US First Seacoast Bancorp 20260116 0 12.83 12.89 12.83 12.86 3900 12.86 up up correct
FSFG.US First Savings Financial Group Inc 20260116 0 32.57 32.63 32.31 32.31 6646 32.31 down down correct
FSLR.US First Solar Inc 20260116 0 243.64 248.665 243 243.73 1956087 243.73 up down incorrect
FSTR.US L.B. Foster Company 20260116 0 29.17 29.38 28.8088 28.97 14259 28.97 down up incorrect
FSV.US FirstService Corporation 20260116 0 162.02 163.29 160.415 162.23 117553 162.23 up up correct
FTCI.US FTC Solar Inc 20260116 0 11.63 12.75 11.62 12.33 93044 12.33 up up correct
FTDR.US Frontdoor Inc 20260116 0 60.39 60.775 59.32 59.78 676883 59.78 down down correct
FTEK.US Fuel Tech Inc 20260116 0 1.62 1.65 1.52 1.54 93555 1.54 down down correct
FTFT.US Future FinTech Group Inc 20260116 0 0.71 0.71 0.67 0.67 17275 2.68 down down correct
FTHM.US Fathom Holdings Inc 20260116 0 1.3 1.38 1.22 1.31 300831 1.31 up up correct
FTNT.US Fortinet Inc 20260116 0 76.54 76.61 75.145 75.38 7913743 75.38 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260116 0 8.69 8.7 8.68 8.68 1300 8.6215 down down correct
FULC.US Fulcrum Therapeutics Inc 20260116 0 10.38 10.659 9.93 10.14 1275500 10.14 down down correct
FULT.US Fulton Financial Corporation 20260116 0 20.06 20.21 19.92 20 2977604 20 down down correct
FULTP.US Fulton Financial Corporation 20260116 0 18.73 18.73 18.58 18.71 29500 18.71 down down correct
FUNC.US First United Corporation 20260116 0 39.06 39.12 37.88 37.92 16051 37.92 down down correct
FUND.US Sprott Focus Trust Inc 20260116 0 9.22 9.25 9.19 9.24 27300 9.1125 up up correct
FUSB.US First US Bancshares Inc 20260116 0 14.06 14.06 14 14 2535 13.9347 down down correct
FUTU.US Futu Holdings Limited 20260116 0 176.5 178.49 169.11 171.8 1347736 171.8 down down correct
FVCB.US FVCBankcorp Inc 20260116 0 14.3 14.5 14.27 14.31 31535 14.2524 up up correct
FWONA.US Formula One Group 20260116 0 81.95 82.52 80.93 82.05 196500 82.05 up up correct
FWONK.US Formula One Group 20260116 0 90.15 90.165 88.06 89.275 2308500 89.275 down down correct
FWRD.US Forward Air Corporation 20260116 0 29.33 29.33 28.4001 28.58 583326 28.58 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260116 0 16.66 16.81 16.425 16.7 1758615 16.7 up up correct
FXNC.US First National Corporation 20260116 0 25.65 26 25.55 25.69 30618 25.5298 up down incorrect
FYBR.US Frontier Communications Parent Inc 20260116 0 38.47 38.49 38.47 38.49 13032829 38.49 up down incorrect
GABC.US German American Bancorp Inc 20260116 0 40.6 40.735 40.21 40.31 116973 40.0266 down up incorrect
GAIA.US Gaia Inc 20260116 0 3.67 4.26 3.67 3.8 288562 3.8 up up correct
GAIN.US Gladstone Investment Corporation 20260116 0 14.18 14.2 13.98 14.07 162500 13.9082 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260116 0 25 25.0113 24.95 25 2739 25
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260116 0 24 24.004 23.95 23.95 3900 23.95 down down correct
GALT.US Galectin Therapeutics Inc 20260116 0 3.08 3.14 2.96 3.04 514900 3.04 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260116 0 4.98 4.98 4.8519 4.91 405793 4.91 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260116 0 0.449 0.453 0.441 0.441 352900 0.441 down down correct
GANX.US Gain Therapeutics Inc 20260116 0 1.95 1.9783 1.77 1.81 1857865 1.81 down down correct
GASS.US StealthGas Inc 20260116 0 7.89 8 7.83 7.84 114621 7.84 down down correct
GBCI.US Glacier Bancorp Inc 20260116 0 48.31 48.49 47.8 47.86 793200 47.86 down down correct
GBDC.US Golub Capital BDC Inc 20260116 0 13.91 13.94 13.74 13.82 1505500 13.444 down down correct
GBIO.US Generation Bio Co 20260116 0 5.61 5.66 5.6 5.62 98827 5.62 up up correct
GBLI.US Global Indemnity Group LLC 20260116 0 28.94 28.94 28.8 28.8 600 28.8 down down correct
GBNY.US Generations Bancorp NY Inc 20260116 0 17.8 17.88 17.8 17.88 3500 17.88 up up correct
GCBC.US Greene County Bancorp Inc 20260116 0 22.68 23.2563 22.39 22.45 10313 22.3548 down down correct
GCMG.US GCM Grosvenor Inc 20260116 0 11.67 11.775 11.57 11.73 568900 11.6084 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260116 0 22.56 22.56 22.56 22.56 0 22.56
GDEN.US Golden Entertainment Inc 20260116 0 27.78 28.18 27.68 28.13 293750 28.13 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260116 0 16.582 16.582 16.582 16.582 0 16.582
GDEVW.US Nexters Inc. Warrant 20260116 0 0.0154 0.0195 0.0153 0.0174 5100 0.0174 up up correct
GDRX.US GoodRx Holdings Inc 20260116 0 2.66 2.745 2.63 2.68 1832663 2.68 up up correct
GDS.US GDS Holdings Limited 20260116 0 43 43 40.21 40.66 2219937 40.66 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260116 0 9.355 9.465 9.16 9.17 1361922 9.17 down down correct
GECC.US Great Elm Capital Corporation 20260116 0 7.15 7.31 7.15 7.23 66058 7.23 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260116 0 25.05 25.05 25.05 25.05 0 24.6863
GEG.US Great Elm Group Inc 20260116 0 2.41 2.43 2.4 2.43 11500 2.43 up up correct
GENC.US Gencor Industries Inc 20260116 0 14.14 14.14 13.9 13.99 19509 13.99 down down correct
GEOS.US Geospace Technologies Corporation 20260116 0 22.97 23.9399 22.8 23.49 175566 23.49 up up correct
GERN.US Geron Corporation 20260116 0 1.32 1.37 1.3 1.31 13268560 1.31 down down correct
GEVO.US Gevo Inc 20260116 0 2.02 2.04 2 2.01 2435891 2.01 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260116 0 0.611 0.611 0.591 0.591 174800 0.591 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20260116 0 42.08 42.36 41.185 41.24 3420048 41.24 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260116 0 51.24 52.1 50.73 51.39 1144200 51.0779 up up correct
GH.US Guardant Health Inc 20260116 0 111.98 115.54 110.09 112.14 2120492 112.14 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260116 0 16.92 17.2 16.551 16.99 182476 16.99 up up correct
GIFI.US Gulf Island Fabrication Inc 20260116 0 12 12 11.99 12 94279 12
GIGGU.US GigCapital4 Inc 20260116 0 11.101 11.101 11.101 11.101 0 11.101
GIGGW.US GigCapital4 Inc 20260116 0 0.64 0.68 0.62 0.63 17308 0.63 down down correct
GIGM.US GigaMedia Limited 20260116 0 1.47 1.48 1.47 1.475 9169 1.475 up up correct
GIII.US G 20260116 0 30.59 31.38 29.66 30.05 417659 30.05 down up incorrect
GILD.US Gilead Sciences Inc 20260116 0 123.8 125.12 122.1 124.91 10638900 124.2046 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260116 0 17.64 18.09 17.2 17.86 1048200 17.86 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260116 0 0.73 0.761 0.73 0.744 28297 0.744 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260116 0 24.39 24.39 24.39 24.39 0 24.39
GLAD.US Gladstone Capital Corporation 20260116 0 21.21 21.23 20.95 21.12 129755 20.8 down up incorrect
GLBE.US Global 20260116 0 38.32 38.51 37.23 37.5 1027418 37.5 down up incorrect
GLBS.US Globus Maritime Limited 20260116 0 1.73 1.74 1.67 1.67 16100 1.67 down down correct
GLBZ.US Glen Burnie Bancorp 20260116 0 4.35 4.35 4.22 4.2485 5053 4.2485 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260116 0 15.45 15.529 14.87 14.95 1771186 14.95 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260116 0 0.76 0.7965 0.76 0.7711 80028 0.7711 up up correct
GLNG.US Golar LNG Limited 20260116 0 39.58 40.25 39.57 39.6 853600 39.3897 up up correct
GLPG.US Galapagos NV 20260116 0 33.8 33.95 33.39 33.52 154250 33.52 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260116 0 45.09 46.39 45.09 46.34 2484700 45.5926 up up correct
GLRE.US Greenlight Capital Re Ltd 20260116 0 13.34 13.45 13.255 13.3 104763 13.3 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260116 0 23.92 23.92 23.92 23.92 0 23.92
GLSI.US Greenwich LifeSciences Inc 20260116 0 27.51 27.51 23.98 24.88 974183 24.88 down down correct
GLTO.US Galecto Inc 20260116 0 24.14 26.3 23.77 24.975 34105 24.975 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260116 0 24.46 24.57 23.65 23.71 866725 23.71 down down correct
GMBL.US Esports Entertainment Group Inc 20260116 0 0.25 0.25 0.25 0.25 300 0.25
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260116 0 0.025 0.025 0.025 0.025 0 0.025
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260116 0 23.32 23.32 23.32 23.32 0 23.32
GNFT.US Genfit SA 20260116 0 5.84 6 5.84 5.97 1464 5.97 up down incorrect
GNLN.US Greenlane Holdings Inc 20260116 0 1.44 1.47 1.41 1.46 32100 1.46 up down incorrect
GNPX.US Genprex Inc 20260116 0 3.35 3.3745 2.81 3 1729152 3 down up incorrect
GNSS.US Genasys Inc 20260116 0 2.36 2.39 2.3 2.35 217644 2.35 down up incorrect
GNTX.US Gentex Corporation 20260116 0 24 24.295 23.84 23.93 2730849 23.93 down down correct
GO.US Grocery Outlet Holding Corp 20260116 0 9.63 9.708 9.5 9.59 1803200 9.59 down down correct
GOCO.US GoHealth Inc 20260116 0 2.41 2.56 2.41 2.49 32249 2.49 up up correct
GOGO.US Gogo Inc 20260116 0 4.73 4.805 4.555 4.8 3027855 4.8 up up correct
GOOD.US Gladstone Commercial Corporation 20260116 0 11.572 11.735 11.52 11.72 502931 11.5189 up up correct
GOODN.US Gladstone Commercial Corporation 20260116 0 22.88 23.22 22.635 23.22 3100 22.9439 up up correct
GOOG.US Alphabet Inc 20260116 0 334.935 335.24 328.17 330.34 21868600 330.1074 down down correct
GOOGL.US Alphabet Inc 20260116 0 334.41 334.65 327.7 330 40341600 329.7679 down down correct
GOSS.US Gossamer Bio Inc 20260116 0 2.48 2.64 2.45 2.52 3874200 2.52 up up correct
GOVX.US GeoVax Labs Inc 20260116 0 2.86 3.14 2.81 2.99 238200 2.99 up up correct
GP.US GreenPower Motor Company Inc 20260116 0 1.12 1.16 1.08 1.08 143700 1.08 down down correct
GPRE.US Green Plains Inc 20260116 0 11.62 11.765 11.4603 11.63 2883698 11.63 up up correct
GPRO.US GoPro Inc 20260116 0 1.39 1.4 1.36 1.37 1867598 1.37 down down correct
GRBK.US Green Brick Partners Inc 20260116 0 73.78 75 72.94 73.44 209700 73.44 down down correct
GREE.US Greenidge Generation Holdings Inc 20260116 0 1.57 1.62 1.53 1.53 192200 1.53 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260116 0 20.4 20.676 20.4 20.4 2100 20.4
GRFS.US Grifols S.A 20260116 0 9.05 9.07 8.82 8.89 522212 8.89 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260116 0 25.04 25.04 25.04 25.04 0 25.04
GRIN.US Grindrod Shipping Holdings Ltd 20260116 0 29.48 29.5 29.372 29.495 8000 29.4695 up up correct
GRMN.US Garmin Ltd 20260116 0 213.74 214.46 211.43 211.8 792900 210.9914 down down correct
GRNQ.US Greenpro Capital Corp 20260116 0 1.7401 1.8 1.71 1.7968 7859 1.7968 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260116 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260116 0 2.49 2.55 2.47 2.48 311258 2.4738 down down correct
GRPN.US Groupon Inc 20260116 0 16.7 16.75 15.73 16.16 987900 16.16 down down correct
GRTX.US Galera Therapeutics Inc 20260116 0 0.0222 0.0244 0.0222 0.0244 2502 0.0244 up up correct
GRVY.US Gravity Co. Ltd 20260116 0 62.25 62.25 60.1 61.11 22592 61.11 down down correct
GRWG.US GrowGeneration Corp 20260116 0 1.51 1.5599 1.48 1.49 396820 1.49 down down correct
GSBC.US Great Southern Bancorp Inc 20260116 0 64.05 64.68 63.68 63.74 55995 63.74 down down correct
GSHD.US Goosehead Insurance Inc 20260116 0 72.1 73.39 71.41 71.57 214236 71.57 down down correct
GSIT.US GSI Technology Inc 20260116 0 7.77 8.09 7.43 8.05 1459042 8.05 up up correct
GSM.US Ferroglobe PLC 20260116 0 5.25 5.27 4.86 4.93 2252154 4.93 down down correct
GSRDX.US GSRDX 20260116 0 7.38 7.38 7.38 7.38 0 7.38
GSREX.US GSREX 20260116 0 7.38 7.38 7.38 7.38 0 7.38
GSRHX.US GSRHX 20260116 0 7.84 7.84 7.84 7.84 0 7.84
GSRJX.US GSRJX 20260116 0 7.38 7.38 7.38 7.38 0 7.38
GSRQX.US GSRQX 20260116 0 7.54 7.54 7.54 7.54 0 7.54
GT.US The Goodyear Tire & Rubber Company 20260116 0 9.31 9.32 8.93 9.09 4791500 9.09 down up incorrect
GTBP.US GT Biopharma Inc 20260116 0 0.726 0.78 0.68 0.746 2055400 0.746 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20260116 0 1.52 1.61 1.22 1.26 1806400 1.26 down up incorrect
GTIM.US Good Times Restaurants Inc 20260116 0 1.17 1.1777 1.16 1.16 10464 1.16 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260116 0 34.84 34.9 33.92 34.14 4696800 34.14 down down correct
GTX.US Garrett Motion Inc 20260116 0 19.22 19.281 18.35 18.48 2656900 18.4074 down up incorrect
GURE.US Gulf Resources Inc 20260116 0 3.97 4.13 3.97 4.11 4221 4.11 up down incorrect
GWRS.US Global Water Resources Inc 20260116 0 8.86 8.87 8.7501 8.85 34135 8.8257 down down correct
GYRO.US Gyrodyne LLC 20260116 0 9.06 9.06 9.06 9.06 0 9.06
HAFC.US Hanmi Financial Corporation 20260116 0 28.79 28.985 28.2656 28.64 212614 28.3545 down down correct
HAIN.US The Hain Celestial Group Inc 20260116 0 1.19 1.23 1.16 1.22 1201836 1.22 up up correct
HALL.US Hallmark Financial Services Inc 20260116 0 0.08 0.08 0.08 0.08 101 0.08
HALO.US Halozyme Therapeutics Inc 20260116 0 71.63 71.84 70.78 71.21 1271600 71.21 down down correct
HAS.US Hasbro Inc 20260116 0 86.8 87.05 85.77 86.2 1329200 85.6098 down down correct
HBAN.US Huntington Bancshares Incorporated 20260116 0 17.915 18.11 17.82 18.02 23386760 18.02 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20260116 0 22.6 22.68 22.45 22.58 16100 22.2302 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20260116 0 17.71 17.78 17.59 17.64 42193 17.64 down up incorrect
HBCP.US Home Bancorp Inc 20260116 0 61.28 61.79 60.83 60.83 18146 60.5309 down up incorrect
HBIO.US Harvard Bioscience Inc 20260116 0 0.59 0.6 0.5801 0.5872 264900 0.5872 down down correct
HBNC.US Horizon Bancorp Inc 20260116 0 17.55 17.7699 17.43 17.51 415336 17.51 down down correct
HBT.US HBT Financial Inc 20260116 0 27.21 27.47 27.1 27.26 37300 27.0475 up down incorrect
HCAT.US Health Catalyst Inc 20260116 0 2.36 2.4 2.27 2.31 724610 2.31 down down correct
HCKT.US The Hackett Group Inc 20260116 0 20.38 20.39 20.19 20.34 147188 20.34 down down correct
HCM.US HUTCHMED (China) Limited 20260116 0 16 16.33 15.935 16.05 98490 16.05 up up correct
HCSG.US Healthcare Services Group Inc 20260116 0 19.22 19.43 19.07 19.09 475716 19.09 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260116 0 0.469 0.469 0.431 0.453 9767 27.18 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260116 0 1.1705 1.39 1.1705 1.38 232676 1.38 up up correct
HDSN.US Hudson Technologies Inc 20260116 0 7.41 7.5 7.37 7.48 356543 7.48 up up correct
HELE.US Helen of Troy Limited 20260116 0 19.45 19.635 18.475 19.04 942305 19.04 down up incorrect
HEPS.US D 20260116 0 2.79 2.85 2.745 2.78 146199 2.78 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260116 0 17.26 18.2 17.26 17.93 12578 17.7972 up up correct
HFFG.US HF Foods Group Inc 20260116 0 2.16 2.19 2.12 2.13 112600 2.13 down down correct
HFWA.US Heritage Financial Corporation 20260116 0 25.48 25.6 25.05 25.09 271267 24.8583 down down correct
HGBL.US Heritage Global Inc 20260116 0 1.41 1.5 1.38 1.44 220600 1.44 up up correct
HIFS.US Hingham Institution for Savings 20260116 0 288.7 295.97 282.6 294.66 57474 294.66 up up correct
HIHO.US Highway Holdings Limited 20260116 0 1.12 1.1467 1.04 1.06 59973 1.06 down down correct
HIMX.US Himax Technologies Inc 20260116 0 8.56 9.038 8.5 8.59 1597981 8.59 up up correct
HITI.US High Tide Inc. Common Shares 20260116 0 2.5 2.5955 2.495 2.55 276451 2.55 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260116 0 3.44 3.56 3.36 3.47 13459800 3.47 up up correct
HLIT.US Harmonic Inc 20260116 0 10.24 10.285 10.025 10.07 1188862 10.07 down down correct
HLMN.US Hillman Solutions Corp 20260116 0 9.99 10.11 9.835 9.95 759943 9.95 down down correct
HLNE.US Hamilton Lane Incorporated 20260116 0 153.43 155.66 152.12 152.79 562481 152.79 down down correct
HNNA.US Hennessy Advisors Inc 20260116 0 10.3 10.36 10.22 10.22 4842 10.0679 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260116 0 25.085 25.085 24.97 24.97 900 24.6668 down down correct
HNRG.US Hallador Energy Company 20260116 0 19.3 20.73 19.15 20.21 986677 20.21 up up correct
HNST.US The Honest Company Inc 20260116 0 2.53 2.5397 2.46 2.49 2524126 2.49 down down correct
HOFT.US Hooker Furniture Corporation 20260116 0 12.21 12.94 12.21 12.76 20566 12.76 up up correct
HOLX.US Hologic Inc 20260116 0 75 75.16 74.905 74.98 4149871 74.98 down down correct
HON.US Honeywell International Inc 20260116 0 219.22 220.63 216.53 219.39 8529500 218.3062 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260116 0 111.05 111.25 106.88 108.74 30258500 108.74 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20260116 0 0.891 0.945 0.891 0.935 5800 0.935 up down incorrect
HOPE.US Hope Bancorp Inc 20260116 0 11.71 11.775 11.63 11.7 733534 11.5697 down up incorrect
HOTH.US Hoth Therapeutics Inc 20260116 0 1.06 1.09 1.03 1.04 354300 1.04 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20260116 0 0.54 0.57 0.535 0.5493 571276 0.5493 up up correct
HPK.US HighPeak Energy Inc 20260116 0 4.67 4.7186 4.49 4.61 482700 4.61 down down correct
HQI.US HireQuest Inc 20260116 0 10.92 11.22 10.67 10.95 38400 10.8937 up up correct
HQY.US HealthEquity Inc 20260116 0 86.49 88.04 85.21 85.37 1115303 85.37 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260116 0 36.48 37.08 36.105 36.22 648700 36.22 down down correct
HROW.US Harrow Health Inc 20260116 0 48.54 50.17 47.5 47.9 393500 47.9 down down correct
HRTX.US Heron Therapeutics Inc 20260116 0 1.49 1.52 1.46 1.49 808838 1.49
HRZN.US Horizon Technology Finance Corporation 20260116 0 6.69 6.69 6.6 6.65 1126905 6.5403 down down correct
HSDT.US Helius Medical Technologies Inc 20260116 0 3.15 3.399 3.1 3.3 219400 3.3 up up correct
HSIC.US Henry Schein Inc 20260116 0 78.02 80.1 77.66 79.98 1925410 79.98 up up correct
HST.US Host Hotels & Resorts Inc 20260116 0 18.42 18.61 18.18 18.59 5420100 18.59 up up correct
HSTM.US HealthStream Inc 20260116 0 22 22.06 21.69 21.81 238862 21.7757 down down correct
HTBK.US Heritage Commerce Corp 20260116 0 12.82 12.935 12.77 12.85 689419 12.7257 up up correct
HTHT.US Huazhu Group Limited 20260116 0 48.17 49.13 48.12 49.04 1244341 49.04 up up correct
HTLD.US Heartland Express Inc 20260116 0 10.58 10.69 10.37 10.39 429280 10.39 down up incorrect
HTOO.US Fusion Fuel Green PLC 20260116 0 5.08 5.08 4.41 4.56 149100 4.56 down up incorrect
HUBG.US Hub Group Inc 20260116 0 47.27 47.57 46.68 46.87 473200 46.7021 down down correct
HUDI.US Huadi International Group Co. Ltd 20260116 0 1.29 1.35 1.21 1.24 15826 1.24 down down correct
HUIZ.US Huize Holding Limited 20260116 0 2.25 2.315 2.24 2.31 1900 2.31 up up correct
HUMA.US Humacyte Inc 20260116 0 1.13 1.16 1.08 1.11 3847164 1.11 down down correct
HUMAW.US Humacyte Inc 20260116 0 0.138 0.15 0.138 0.15 43247 0.15 up down incorrect
HURC.US Hurco Companies Inc 20260116 0 17.08 17.3 17 17.27 38889 17.27 up down incorrect
HURN.US Huron Consulting Group Inc 20260116 0 185.19 186.59 181.1 183.46 127907 183.46 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260116 0 57.15 60.6199 54.65 59.65 5427860 59.65 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20260116 0 32.25 32.25 31.5472 31.71 6014 31.5065 down down correct
HWC.US Hancock Whitney Corporation 20260116 0 68.4 68.82 67.38 68.34 650700 67.8238 down down correct
HWCPZ.US HWCPZ 20260116 0 23.68 23.97 23.61 23.97 9500 23.5816 up up correct
HWKN.US Hawkins Inc 20260116 0 153.04 153.51 150.51 152 107586 151.7997 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260116 0 11.4048 11.41 11.4048 11.41 998 11.41 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260116 0 1.71 1.741 1.64 1.64 16900 1.64 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260116 0 34.12 35.359 32.95 34.63 3069300 34.63 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260116 0 12.61 12.7 12.335 12.41 571728 12.41 down down correct
IBCP.US Independent Bank Corporation 20260116 0 34.1 34.18 33.31 33.86 199601 34.7828 down down correct
IBEX.US IBEX Limited 20260116 0 38.23 38.72 37.57 38.06 111682 38.06 down down correct
IBKR.US Interactive Brokers Group Inc 20260116 0 74.05 74.07 72.06 73.36 4127400 73.2813 down up incorrect
IBOC.US International Bancshares Corporation 20260116 0 70.49 71.1 70.15 70.38 275089 69.6704 down up incorrect
IBRX.US ImmunityBio Inc 20260116 0 4.7 5.58 4.38 5.52 182353700 5.52 up down incorrect
ICCC.US ImmuCell Corporation 20260116 0 6.79 6.88 6.27 6.36 40914 6.36 down down correct
ICCM.US Icecure Medical 20260116 0 0.6837 0.7099 0.6606 0.68 219469 0.68 down down correct
ICFI.US ICF International Inc 20260116 0 97.72 97.9574 95.4 96.63 110581 96.63 down down correct
ICHR.US Ichor Holdings Ltd 20260116 0 29.48 29.99 28.77 29.78 831963 29.78 up up correct
ICLR.US ICON Public Limited Company 20260116 0 181.91 188 181.44 182.61 1397309 182.61 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260116 0 2.83 2.87 2.802 2.87 7600 2.87 up up correct
ICUI.US ICU Medical Inc 20260116 0 154.47 157.91 153.4865 156.17 310575 156.17 up up correct
IDCC.US InterDigital Inc 20260116 0 310.71 313.47 306.69 308.76 216455 308.76 down down correct
IDN.US Intellicheck Inc 20260116 0 6.07 6.13 5.91 5.92 139833 5.92 down down correct
IDXX.US IDEXX Laboratories Inc 20260116 0 715.05 719.945 710.96 715.37 532116 715.37 up up correct
IDYA.US IDEAYA Biosciences Inc 20260116 0 36.39 36.88 35.58 35.84 820600 35.84 down down correct
IEP.US Icahn Enterprises L.P 20260116 0 7.9 7.93 7.77 7.81 715600 7.3285 down down correct
IESC.US IES Holdings Inc 20260116 0 430.9 463.75 430.9 460.09 278398 460.09 up up correct
IFBD.US Infobird Co. Ltd 20260116 0 0.9315 0.9455 0.89 0.9 12617 0.9 down down correct
IFMK.US iFresh Inc 20260116 0 0.0001 0.0001 0.0001 0.0001 125 0.0001
IFRX.US InflaRx N.V 20260116 0 1.01 1.06 1 1 490634 1 down down correct
IGIC.US International General Insurance Holdings Ltd 20260116 0 24.01 24.35 23.6457 23.74 62708 23.69 down down correct
IHRT.US iHeartMedia Inc 20260116 0 3.85 3.89 3.745 3.79 485378 3.79 down down correct
III.US Information Services Group Inc 20260116 0 6.11 6.15 5.88 5.89 255702 5.89 down down correct
IIIV.US i3 Verticals Inc 20260116 0 25.72 26.5258 24.81 24.85 378330 24.85 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260116 0 0.8639 0.92 0.85 0.8765 144190 0.8765 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260116 0 0.26 0.26 0.26 0.26 0 0.26
IKT.US Inhibikase Therapeutics Inc 20260116 0 1.66 1.72 1.63 1.67 319026 1.67 up down incorrect
ILMN.US Illumina Inc 20260116 0 145.3 145.42 141.37 141.65 1901600 141.65 down down correct
ILPT.US Industrial Logistics Properties Trust 20260116 0 5.96 6.025 5.9 5.96 351409 5.9067
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260116 0 9.72 9.72 9.72 9.72 1600 9.72
IMCC.US IM Cannabis Corp 20260116 0 1.39 1.42 1.35 1.3778 15412 1.3778 down down correct
IMCR.US Immunocore Holdings plc 20260116 0 33 33.92 32.995 33.35 588222 33.35 up up correct
IMKTA.US Ingles Markets Incorporated 20260116 0 70.49 70.95 69.99 70.87 117164 70.87 up up correct
IMMP.US Immutep Limited 20260116 0 3.02 3.0638 2.9 2.94 130379 2.94 down down correct
IMMR.US Immersion Corporation 20260116 0 6.53 6.56 6.435 6.49 261361 6.49 down down correct
IMNM.US Immunome Inc 20260116 0 22.86 23.35 22.24 22.41 1956100 22.41 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260116 0 42.42 43.1577 41.7401 42.57 71853 42.57 up up correct
IMRA.US IMARA Inc 20260116 0 16.89 17.875 16.89 17.7095 7123 17.1153 up down incorrect
IMRN.US Immuron Limited 20260116 0 1.05 1.13 1.05 1.06 54192 1.06 up down incorrect
IMRX.US Immuneering Corporation 20260116 0 4.62 4.82 4.57 4.58 1572883 4.58 down up incorrect
IMTE.US Integrated Media Technology Limited 20260116 0 0.582 0.75 0.53 0.657 292000 0.657 up down incorrect
IMTX.US Immatics N.V 20260116 0 9.94 10.14 9.56 9.83 454229 9.83 down up incorrect
IMUX.US Immunic Inc 20260116 0 0.637 0.646 0.602 0.618 1363500 0.618 down up incorrect
IMVT.US Immunovant Inc 20260116 0 25.62 26.6 25.612 26.27 1678300 26.27 up up correct
IMXI.US International Money Express Inc 20260116 0 15.49 15.51 15.49 15.5 139225 15.5 up up correct
INAB.US IN8bio Inc. Common Stock 20260116 0 2.31 2.73 2.265 2.59 236622 2.59 up up correct
INBK.US First Internet Bancorp 20260116 0 22.12 22.39 21.65 21.71 29148 21.71 down down correct
INBKZ.US INBKZ 20260116 0 24.8 24.8 24.8 24.8 400 24.294
INBX.US Inhibrx Inc 20260116 0 72.5 74.45 71.1 72.27 252800 72.27 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260116 0 0.96 0.9779 0.9528 0.9601 31787 0.9601 up down incorrect
INCY.US Incyte Corporation 20260116 0 105.55 108.58 104.8301 106.21 1696253 106.21 up down incorrect
INDB.US Independent Bank Corp 20260116 0 76.43 76.95 75.91 76.45 260300 76.45 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260116 0 4.3 4.47 4.24 4.28 3148500 4.28 down up incorrect
INDP.US Indaptus Therapeutics Inc 20260116 0 3.012 3.66 3.01 3.43 237700 3.43 up up correct
INGN.US Inogen Inc 20260116 0 6.42 6.43 6.23 6.25 161542 6.25 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260116 0 11.82 12.06 11.63 11.96 4200 11.96 up up correct
INM.US InMed Pharmaceuticals Inc 20260116 0 1.07 1.13 1.06 1.1 77162 1.1 up up correct
INMB.US INmune Bio Inc 20260116 0 1.65 1.75 1.59 1.73 395276 1.73 up up correct
INMD.US InMode Ltd 20260116 0 14.1 14.1 13.895 13.94 1018734 13.94 down down correct
INN.US PF 20260116 0 18.3 18.51 18.3 18.51 385 18.1382 up up correct
INNV.US InnovAge Holding Corp 20260116 0 5.84 6.0227 5.7792 5.85 138984 5.85 up up correct
INO.US Inovio Pharmaceuticals Inc 20260116 0 1.57 1.58 1.52 1.52 1381700 1.52 down down correct
INOD.US Innodata Inc 20260116 0 59.09 63.2 59 61.54 1171582 61.54 up up correct
INOV.US Inovalon Holdings Inc 20260116 0 35.273 35.3 35.19 35.2 11800 35.2 down down correct
INSE.US Inspired Entertainment Inc 20260116 0 9.4 9.57 9.28 9.39 65400 9.39 down up incorrect
INSG.US Inseego Corp 20260116 0 11.78 12.3 11.24 12.12 250500 12.12 up down incorrect
INSM.US Insmed Incorporated 20260116 0 160.35 163.98 158.39 161.42 3676400 161.42 up down incorrect
INTA.US Intapp Inc. Common Stock 20260116 0 39.64 39.865 37.85 38.29 723000 38.29 down up incorrect
INTC.US Intel Corporation 20260116 0 49.27 50.21 46.71 46.96 127314703 46.96 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260116 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260116 0 26.46 30 26.46 28.62 12700 28.62 up up correct
INTU.US Intuit Inc 20260116 0 552.78 554 535.1 545.29 4773156 545.29 down down correct
INTZ.US Intrusion Inc 20260116 0 1.48 1.48 1.28 1.34 238026 1.34 down up incorrect
INVA.US Innoviva Inc 20260116 0 19.69 19.8 19.355 19.44 558430 19.44 down up incorrect
INVE.US Identiv Inc 20260116 0 3.46 3.48 3.32 3.32 27490 3.32 down up incorrect
INVZ.US Innoviz Technologies Ltd 20260116 0 1.13 1.13 1.07 1.09 2010816 1.09 down up incorrect
INVZW.US Innoviz Technologies Ltd 20260116 0 0.02 0.02 0.0198 0.0198 5580 0.0198 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20260116 0 0.516 0.516 0.5 0.5021 436484 0.5021 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260116 0 77.145 77.9999 74.49 76.33 3000587 76.33 down down correct
IOSP.US Innospec Inc 20260116 0 81.52 81.98 79.7101 79.86 150856 79.86 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260116 0 2.24 2.41 2.23 2.36 23435200 2.36 up up correct
IPAR.US Inter Parfums Inc 20260116 0 90.01 91.9999 88.72 89.93 196358 89.93 down down correct
IPDN.US Professional Diversity Network Inc 20260116 0 1.18 1.19 0.9899 1.02 296336 1.02 down down correct
IPGP.US IPG Photonics Corporation 20260116 0 80.09 81.935 78.86 81.75 388958 81.75 up up correct
IPHA.US Innate Pharma S.A 20260116 0 1.8 1.8 1.7 1.743 43777 1.743 down down correct
IPSC.US Century Therapeutics Inc. 20260116 0 2.3 2.3 2.07 2.17 870868 2.17 down down correct
IPW.US iPower Inc. 20260116 0 5.61 5.7 4.95 5.44 328207 5.44 down down correct
IPWR.US Ideal Power Inc 20260116 0 3.34 3.78 3.34 3.78 139800 3.78 up up correct
IQ.US iQIYI Inc 20260116 0 1.98 2 1.94 1.94 8075001 1.94 down down correct
IRDM.US Iridium Communications Inc 20260116 0 18.71 19.155 18.07 19.04 2090069 19.04 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260116 0 52.405 58.75 51.92 57.82 53965900 57.82 up up correct
IRIX.US IRIDEX Corporation 20260116 0 1.35 1.45 1.35 1.41 43975 1.41 up up correct
IRMD.US IRadimed Corporation 20260116 0 102.67 103.06 101.85 102 67570 101.803 down down correct
IROQ.US IF Bancorp Inc 20260116 0 27.02 27.33 27.02 27.33 2445 27.33 up up correct
IRTC.US iRhythm Technologies Inc 20260116 0 169.98 173.48 164.41 167.16 762255 167.16 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260116 0 4.52 4.8 4.4703 4.5 2643002 4.5 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260116 0 0.4122 0.42 0.36 0.3812 1666057 0.3812 down down correct
ISRG.US Intuitive Surgical Inc 20260116 0 542 543 532.6301 535 3015488 535 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20260116 0 21.895 22.6 21.58 22.18 518081 22.18 up down incorrect
ISTR.US Investar Holding Corporation 20260116 0 27.6 27.835 27.5 27.57 41310 27.57 down up incorrect
ITIC.US Investors Title Company 20260116 0 254.54 256.2 247.99 253.49 19014 253.49 down down correct
ITRI.US Itron Inc 20260116 0 100.92 100.92 99.17 100.04 318504 100.04 down down correct
ITRM.US Iterum Therapeutics plc 20260116 0 0.33 0.35 0.322 0.34 295300 0.34 up up correct
ITRN.US Ituran Location and Control Ltd 20260116 0 45.5 45.9 44.3901 44.65 91906 44.65 down down correct
IVA.US Inventiva S.A 20260116 0 6.22 6.66 6.22 6.51 388252 6.51 up up correct
IZEA.US IZEA Worldwide Inc 20260116 0 4.23 4.26 4.11 4.19 41657 4.19 down down correct
JACK.US Jack in the Box Inc 20260116 0 23.35 23.6979 22.6801 22.98 475990 22.98 down up incorrect
JAGX.US Jaguar Health Inc 20260116 0 1.06 1.87 1.01 1.43 160402200 1.43 up down incorrect
JAKK.US JAKKS Pacific Inc 20260116 0 19.5 19.56 19.1728 19.38 161915 19.1615 down up incorrect
JAMF.US Jamf Holding Corp 20260116 0 13.02 13.03 13.01 13.02 940292 13.02
JANX.US Janux Therapeutics Inc. Common Stock 20260116 0 13.67 13.88 13.51 13.76 1762300 13.76 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260116 0 170.62 172.59 167.52 169.41 1110300 169.41 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260116 0 199.81 209.53 198.01 204.38 2760819 203.9717 up down incorrect
JBLU.US JetBlue Airways Corporation 20260116 0 4.95 5.39 4.9 5.38 28240170 5.38 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260116 0 74.1 74.4 73.072 73.49 66809 73.49 down down correct
JD.US JD.com Inc 20260116 0 29.26 29.32 28.57 28.9 10720900 28.9 down down correct
JFIN.US Jiayin Group Inc 20260116 0 7 7.0361 6.75 6.79 45869 6.79 down down correct
JFU.US 9F Inc 20260116 0 6.04 6.51 5.39 6.14 11083 6.14 up up correct
JG.US Aurora Mobile Limited 20260116 0 7.5 7.7 6.93 7.65 5471 7.65 up up correct
JJSF.US J & J Snack Foods Corp 20260116 0 97.86 97.86 95.16 97.1 223899 97.1 down down correct
JKHY.US Jack Henry & Associates Inc 20260116 0 190.5 191.02 188.2 190.32 539000 189.6307 down down correct
JOUT.US Johnson Outdoors Inc 20260116 0 44.82 45.53 44.57 44.71 116616 44.71 down up incorrect
JPM.US PM 20260116 0 18.82 18.87 18.74 18.77 203753 18.5074 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20260116 0 3.086 3.1 3.05 3.08 267760 3.032 down down correct
JRVR.US James River Group Holdings Ltd 20260116 0 6.69 6.77 6.6 6.61 316061 6.5997 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260116 0 19.76 19.8499 19.65 19.73 6501 19.341 down down correct
JSPR.US Jasper Therapeutics Inc 20260116 0 1.51 1.57 1.48 1.53 302100 1.53 up up correct
JSPRW.US Jasper Therapeutics Inc 20260116 0 0.05 0.0501 0.042 0.0501 7298 0.0501 up down incorrect
JVA.US Coffee Holding Co. Inc 20260116 0 3.87 3.94 3.82 3.905 30090 3.8036 up down incorrect
JWEL.US Jowell Global Ltd 20260116 0 2.15 2.15 2.15 2.15 2100 2.15
JYNT.US The Joint Corp 20260116 0 10.52 10.67 9.83 9.93 118077 9.93 down down correct
JZXN.US Jiuzi Holdings Inc 20260116 0 1.78 1.87 1.78 1.85 38600 1.85 up up correct
KALA.US Kala Pharmaceuticals Inc 20260116 0 0.65 0.71 0.6156 0.675 4495562 0.675 up up correct
KALU.US Kaiser Aluminum Corporation 20260116 0 130.23 130.77 126.05 128.24 162359 127.4874 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260116 0 14.93 15.14 14.445 14.6 1159766 14.6 down down correct
KARO.US Karooooo Ltd 20260116 0 45.72 47.21 45.72 46.8 37682 46.8 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260116 0 0.0219 0.0249 0.0203 0.0215 495627 0.0215 down down correct
KBNT.US Kubient Inc 20260116 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260116 0 12.21 12.275 11.76 11.9 1237400 11.9 down down correct
KDP.US Keurig Dr Pepper Inc 20260116 0 27.92 27.93 27.32 27.41 17315100 27.41 down down correct
KE.US Kimball Electronics Inc 20260116 0 31.52 31.644 30.52 30.83 182926 30.83 down down correct
KELYA.US Kelly Services Inc 20260116 0 10.32 10.35 10.06 10.12 370113 10.0388 down down correct
KELYB.US Kelly Services Inc 20260116 0 12.01 12.1 12.01 12.1 700 12.0451 up up correct
KEQU.US Kewaunee Scientific Corporation 20260116 0 37.65 41.2 37.5 40.41 15049 40.41 up up correct
KFFB.US Kentucky First Federal Bancorp 20260116 0 4.616 4.643 4.3801 4.46 1680 4.46 down down correct
KFRC.US Kforce Inc 20260116 0 34.47 34.52 33.81 34.07 155900 33.5803 down down correct
KHC.US The Kraft Heinz Company 20260116 0 23.84 23.9 23.5 23.53 14774000 23.1416 down down correct
KIDS.US OrthoPediatrics Corp 20260116 0 18.68 18.845 18.31 18.35 244453 18.35 down down correct
KINS.US Kingstone Companies Inc 20260116 0 15.87 15.8933 15.4452 15.64 197009 15.5918 down down correct
KLAC.US KLA Corporation 20260116 0 1574.67 1581.34 1535.1 1567.8199 1531700 1565.7853 down down correct
KLDO.US Kaleido Biosciences Inc 20260116 0 0.0001 0.0001 0.0001 0.0001 7185 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260116 0 59.71 59.79 57.34 57.55 691432 57.55 down down correct
KLTR.US Kaltura Inc. Common Stock 20260116 0 1.48 1.6 1.45 1.55 549026 1.55 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260116 0 2.17 2.25 2.03 2.15 188065 2.15 down down correct
KMDA.US Kamada Ltd 20260116 0 8.24 8.3411 8.12 8.17 71014 8.17 down down correct
KNDI.US Kandi Technologies Group Inc 20260116 0 1.02 1.03 0.9701 0.98 131844 0.98 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260116 0 38.11 39.47 38.04 39.41 765512 39.41 up up correct
KNSL.US Kinsale Capital Group Inc 20260116 0 397.96 406.05 397.81 398.84 180700 398.5728 up up correct
KOD.US Kodiak Sciences Inc 20260116 0 26.92 28.12 26.5001 27.15 706826 27.15 up up correct
KOPN.US Kopin Corporation 20260116 0 3.3 3.555 3.241 3.3 13986460 3.3
KOSS.US Koss Corporation 20260116 0 4.45 4.56 4.35 4.47 46300 4.47 up up correct
KPLT.US Katapult Holdings Inc 20260116 0 6.78 6.99 6.71 6.97 32636 6.97 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260116 0 0.0034 0.0034 0.0031 0.0033 41991 0.0033 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260116 0 2.23 2.23 2.16 2.16 3800 2.16 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260116 0 6.8 6.85 6.25 6.31 398571 6.31 down down correct
KRKR.US 36Kr Holdings Inc 20260116 0 4.89 5.39 4.58 5.29 5806 5.29 up up correct
KRMD.US Repro Med Systems Inc 20260116 0 5.66 5.87 5.4 5.51 133583 5.51 down down correct
KRNT.US Kornit Digital Ltd 20260116 0 14.52 14.65 14.39 14.42 320947 14.42 down up incorrect
KRNY.US Kearny Financial Corp 20260116 0 7.89 7.98 7.84 7.86 445875 7.7551 down up incorrect
KROS.US Keros Therapeutics Inc 20260116 0 19.11 19.34 18.8 18.86 335400 18.86 down down correct
KRT.US Karat Packaging Inc 20260116 0 24.9 25.139 24.309 24.95 73700 24.5131 up up correct
KRUS.US Kura Sushi USA Inc 20260116 0 74.855 76 71.29 75.39 372649 75.39 up up correct
KRYS.US Krystal Biotech Inc 20260116 0 284.17 289.78 282 285.04 278828 285.04 up up correct
KTCC.US Key Tronic Corporation 20260116 0 2.77 2.79 2.67 2.69 16439 2.69 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260116 0 125.71 131.9958 125 130.72 4894290 130.72 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260116 0 0.87 0.926 0.858 0.926 86400 0.926 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260116 0 0.013 0.0145 0.013 0.0145 13432 0.0145 up up correct
KURA.US Kura Oncology Inc 20260116 0 9.02 9.0599 8.44 8.46 2301674 8.46 down down correct
KVHI.US KVH Industries Inc 20260116 0 7.29 7.71 7.265 7.59 57861 7.59 up up correct
KXIN.US Kaixin Auto Holdings 20260116 0 10.34 10.7 9.6 9.6 5353 144 down down correct
KYMR.US Kymera Therapeutics Inc 20260116 0 71.24 72.81 69.409 69.54 661800 69.54 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260116 0 7.02 7.41 6.9 7.16 190400 7.16 up down incorrect
KZR.US Kezar Life Sciences Inc 20260116 0 6.16 6.2 6.14 6.2 14411 6.2 up down incorrect
LAKE.US Lakeland Industries Inc 20260116 0 9.32 9.445 9.22 9.34 114965 9.34 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260116 0 132.29 134.41 130.9 132.26 360729 132.26 down down correct
LAND.US Gladstone Land Corporation 20260116 0 9.98 10.075 9.92 10.03 712600 9.9409 up up correct
LANDM.US Gladstone Land Corporation 20260116 0 25.049 25.05 25.04 25.041 4200 25.041 down down correct
LANDO.US Gladstone Land Corporation 20260116 0 19.57 19.72 19.41 19.5 10800 19.2571 down down correct
LARAX.US LARAX 20260116 0 8.56 8.56 8.56 8.56 0 8.4272
LARK.US Landmark Bancorp Inc 20260116 0 26.22 26.22 25.6 25.6 4000 25.4044 down down correct
LASR.US nLIGHT Inc 20260116 0 44.08 44.9 42.94 43.94 629579 43.94 down down correct
LAUR.US Laureate Education Inc 20260116 0 35.4 35.55 34.53 34.59 760747 34.59 down down correct
LBRDA.US Liberty Broadband Corporation 20260116 0 45.07 45.39 43.6 44.07 153509 44.07 down down correct
LBRDK.US Liberty Broadband Corporation 20260116 0 45.32 45.48 43.77 44.17 1426482 44.17 down down correct
LBRDP.US Liberty Broadband Corporation 20260116 0 24.248 24.248 24.08 24.1 5900 24.1 down down correct
LBTYA.US Liberty Global plc 20260116 0 10.5 10.5 10.22 10.24 2565026 10.24 down down correct
LBTYB.US Liberty Global plc 20260116 0 10.78 10.78 10.21 10.3 7600 10.3 down down correct
LBTYK.US Liberty Global plc 20260116 0 10.47 10.68 10.16 10.21 963924 10.21 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260116 0 29.7 30.32 29.7 30.25 37800 30.25 up up correct
LCID.US Lucid Group Inc. Common Stock 20260116 0 10.07 10.18 9.96 10.12 9348700 10.12 up up correct
LCNB.US LCNB Corp 20260116 0 16.75 16.819 16.5948 16.69 20352 16.4739 down down correct
LCRDX.US LCRDX 20260116 0 8.56 8.56 8.56 8.56 0 8.4167
LCRUX.US LCRUX 20260116 0 8.56 8.56 8.56 8.56 0 8.4274
LCUT.US Lifetime Brands Inc 20260116 0 4.0162 4.0162 3.86 3.9 17545 3.8513 down down correct
LE.US Lands' End Inc 20260116 0 15.83 15.91 15.56 15.78 101570 15.78 down down correct
LECO.US Lincoln Electric Holdings Inc 20260116 0 263.56 264.135 261.385 263.72 322775 263.72 up up correct
LEDS.US SemiLEDs Corporation 20260116 0 1.9441 2 1.9117 1.93 3491 1.93 down down correct
LEE.US Lee Enterprises Incorporated 20260116 0 5.1 5.2601 5.0515 5.09 55151 5.09 down down correct
LEGH.US Legacy Housing Corporation 20260116 0 22.51 22.91 22.355 22.37 153056 22.37 down down correct
LEGN.US Legend Biotech Corporation 20260116 0 22.325 22.45 21.89 22.14 1688600 22.14 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260116 0 45.77 45.77 45.77 45.77 0 45.77
LESL.US Leslie's Inc 20260116 0 1.71 1.755 1.6 1.64 97371 1.64 down down correct
LEXX.US Lexaria Bioscience Corp 20260116 0 0.72 0.76 0.699 0.759 77700 0.759 up up correct
LFMD.US LifeMD Inc 20260116 0 3.78 3.88 3.7 3.77 879710 3.77 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260116 0 22.69 22.72 22.578 22.578 1900 22.578 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260116 0 7.4 7.46 7.18 7.25 1659768 7.25 down down correct
LFUS.US Littelfuse Inc 20260116 0 296.61 303.875 291.475 297.28 262722 296.6405 up up correct
LFVN.US LifeVantage Corporation 20260116 0 6.32 6.385 6.09 6.34 175900 6.2786 up up correct
LGHL.US Lion Group Holding Ltd 20260116 0 2.06 2.065 1.94 2.03 104925 2.03 down down correct
LGIH.US LGI Homes Inc 20260116 0 54.72 55.94 53.61 53.8 434927 53.8 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260116 0 195.01 196.05 188.13 192.97 219800 192.97 down down correct
LGO.US Largo Resources Ltd 20260116 0 1.34 1.36 1.27 1.33 886344 1.33 down down correct
LGVN.US Longeveron Inc 20260116 0 0.57 0.58 0.551 0.552 78700 0.552 down down correct
LI.US Li Auto Inc 20260116 0 16.12 16.2 15.87 16.19 4990392 16.19 up up correct
LIDR.US Aeye Inc 20260116 0 2.03 2.0699 2.01 2.01 688126 2.01 down down correct
LIDRW.US AEye Inc 20260116 0 0.0972 0.0999 0.0775 0.095 20598 0.095 down down correct
LILA.US Liberty Latin America Ltd 20260116 0 7.44 7.51 7.37 7.49 303944 7.49 up up correct
LILAK.US Liberty Latin America Ltd 20260116 0 7.6 7.6 7.47 7.58 710513 7.58 down down correct
LINC.US Lincoln Educational Services Corporation 20260116 0 26.69 26.95 25.995 26.08 300709 26.08 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260116 0 16.68 16.68 16.17 16.23 538596 16.23 down up incorrect
LINK.US Interlink Electronics Inc 20260116 0 3.79 3.96 3.79 3.88 19400 3.88 up down incorrect
LIQT.US LiqTech International Inc 20260116 0 1.8 1.8 1.71 1.75 12310 1.75 down up incorrect
LITE.US Lumentum Holdings Inc 20260116 0 348.58 354 317.44 324.25 3780692 324.25 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260116 0 3.75 3.76 3.46 3.57 346000 3.57 down down correct
LIVE.US Live Ventures Incorporated 20260116 0 20.4 20.4 20.4 20.4 1400 20.4
LIVN.US LivaNova PLC 20260116 0 63.3 64.1 62.065 62.11 706152 62.11 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260116 0 3.41 3.64 3.32 3.32 140410 3.32 down down correct
LKFN.US Lakeland Financial Corporation 20260116 0 59.48 59.86 59.035 59.33 141476 58.823 down down correct
LKQ.US LKQ Corporation 20260116 0 33.7 33.85 33.15 33.51 2796800 33.1852 down down correct
LMAT.US LeMaitre Vascular Inc 20260116 0 86.29 88.38 85.295 88.27 197052 88.0663 up up correct
LMB.US Limbach Holdings Inc 20260116 0 87.1 87.1 82.085 84.49 706348 84.49 down down correct
LMFA.US LM Funding America Inc 20260116 0 0.466 0.48 0.441 0.444 699700 0.444 down down correct
LMNR.US Limoneira Company 20260116 0 14.17 14.32 13.93 14.24 89211 14.24 up up correct
LNSR.US LENSAR Inc 20260116 0 11.87 12.09 11.87 11.9 26487 11.9 up down incorrect
LNT.US Alliant Energy Corporation 20260116 0 66.77 67.63 66.54 67.34 2083814 66.7969 up down incorrect
LNTH.US Lantheus Holdings Inc 20260116 0 65.22 65.25 64.083 64.25 737900 64.25 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20260116 0 4.7 4.7 4.58 4.62 12731 4.62 down up incorrect
LOB.US Live Oak Bancshares Inc 20260116 0 37.84 38.1 37.29 37.6 365600 37.5691 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260116 0 11.33 11.34 11.13 11.15 185364 11.15 down down correct
LOGC.US LogicBio Therapeutics Inc 20260116 0 7.89 7.95 7.82 7.85 214300 7.85 down down correct
LOGI.US Logitech International S.A 20260116 0 95.84 96.045 94.97 95.48 1579180 95.48 down down correct
LOOP.US Loop Industries Inc 20260116 0 1.13 1.185 1.0901 1.15 36419 1.15 up up correct
LOPE.US Grand Canyon Education Inc 20260116 0 179.36 180.65 175.815 178.29 363886 178.29 down down correct
LOVE.US The Lovesac Company 20260116 0 15.99 16.09 15.545 15.59 227708 15.59 down down correct
LPCN.US Lipocine Inc 20260116 0 11.09 11.44 10.56 11.13 244854 11.13 up up correct
LPLA.US LPL Financial Holdings Inc 20260116 0 379.32 383.3 373.41 378.62 487000 378.2569 down down correct
LPRO.US Open Lending Corporation 20260116 0 2.2 2.22 2.105 2.11 545761 2.11 down down correct
LPSN.US LivePerson Inc 20260116 0 3.26 3.275 3.1 3.13 223510 3.13 down down correct
LPTH.US LightPath Technologies Inc 20260116 0 13.25 13.6891 12.45 12.57 3627158 12.57 down down correct
LQDA.US Liquidia Corporation 20260116 0 38.75 40.27 36.28 37.93 3325988 37.93 down down correct
LQDT.US Liquidity Services Inc 20260116 0 32.16 32.26 31.3 31.3 116469 31.3 down down correct
LRCX.US Lam Research Corporation 20260116 0 221.9 225.69 219 222.96 14392700 222.6932 up up correct
LRMR.US Larimar Therapeutics Inc 20260116 0 3.27 3.39 3.085 3.13 1617128 3.13 down down correct
LSBK.US Lake Shore Bancorp Inc 20260116 0 15.11 15.44 15.11 15.15 3380 15.0609 up up correct
LSCC.US Lattice Semiconductor Corporation 20260116 0 86.31 87.126 81.5 83.22 2698687 83.22 down down correct
LSTR.US Landstar System Inc 20260116 0 155.46 155.735 152.71 153.55 565706 153.1239 down down correct
LTAFX.US Altst Strgs Fd A 20260116 0 13.72 13.72 13.72 13.72 0 13.72
LTBR.US Lightbridge Corporation 20260116 0 17.86 18.33 17.05 17.59 1066200 17.59 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260116 0 12.73 12.73 12.73 12.73 0 12.73
LTCH.US Latch Inc 20260116 0 0.15 0.16 0.15 0.16 74751 0.16 up up correct
LTIFX.US LTIFX 20260116 0 13.92 13.92 13.92 13.92 0 13.92
LTRN.US Lantern Pharma Inc 20260116 0 3.52 3.52 3.36 3.42 46219 3.42 down down correct
LTRX.US Lantronix Inc 20260116 0 6.86 6.96 6.5002 6.93 995542 6.93 up up correct
LTRYW.US Lottery Com 20260116 0 0.0123 0.013 0.0123 0.0123 96217 0.0123
LUCD.US Lucid Diagnostics Inc. Common Stock 20260116 0 1.25 1.25 1.21 1.21 508863 1.21 down down correct
LULU.US Lululemon Athletica Inc 20260116 0 204.39 205.07 201.5 201.87 3642300 201.87 down down correct
LUNA.US Luna Innovations Incorporated 20260116 0 1.1 1.15 1.1 1.15 1201300 1.15 up up correct
LUNG.US Pulmonx Corporation 20260116 0 1.83 1.845 1.76 1.77 292762 1.77 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260116 0 13.55 15.29 13.35 14.5 119496 14.5 up up correct
LVO.US LiveOne Inc 20260116 0 4.39 4.49 4.23 4.27 26098 4.27 down down correct
LWAY.US Lifeway Foods Inc 20260116 0 22.07 22.07 21.82 21.85 49397 21.85 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260116 0 4.65 4.95 4.575 4.59 2496773 4.59 down down correct
LX.US LexinFintech Holdings Ltd 20260116 0 3.11 3.13 3 3 2518690 3 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260116 0 0.203 0.214 0.191 0.194 111600 0.194 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260116 0 1.28 1.405 1.26 1.37 2909365 1.37 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260116 0 22.9 24.96 22.86 23.76 152243 23.76 up up correct
LYFT.US Lyft Inc 20260116 0 18.82 18.99 18.32 18.33 15530319 18.33 down down correct
LYRA.US Lyra Therapeutics Inc 20260116 0 1.99 2.016 1.89 1.99 42620 1.99
LYTS.US LSI Industries Inc 20260116 0 19.99 20.09 19.7212 19.85 122037 19.8051 down down correct
LZ.US LegalZoom.com Inc 20260116 0 9.19 9.22 8.75 8.87 2880028 8.87 down down correct
MANH.US Manhattan Associates Inc 20260116 0 175.37 175.37 171.55 173.28 523938 173.28 down down correct
MAPS.US WM Technology Inc 20260116 0 0.859 0.86 0.8203 0.825 786447 0.825 down down correct
MAPSW.US WM Technology Inc 20260116 0 0.0076 0.0076 0.0067 0.0073 52147 0.0073 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260116 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260116 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260116 0 326.71 327.75 322.07 325.88 1903400 325.2516 down down correct
MARA.US Marathon Digital Holdings Inc 20260116 0 10.69 11.57 10.59 11.36 51948100 11.36 up up correct
MARK.US Remark Holdings Inc 20260116 0 0.002 0.002 0.002 0.002 1152 0.002
MARPS.US Marine Petroleum Trust 20260116 0 4.38 4.49 4.37 4.43 24800 4.3322 up down incorrect
MASI.US Masimo Corporation 20260116 0 139.35 144.29 139.35 142.05 863953 142.05 up down incorrect
MASS.US 908 Devices Inc 20260116 0 5.53 5.715 5.44 5.47 225830 5.47 down up incorrect
MAT.US Mattel Inc 20260116 0 21.65 21.68 20.93 21.04 2258800 21.04 down up incorrect
MATW.US Matthews International Corporation 20260116 0 28.69 28.79 27.1 27.36 264984 27.1031 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260116 0 2.94 3.02 2.85 2.93 18484 2.93 down down correct
MAYS.US J.W. Mays Inc 20260116 0 39.56 40 39.56 40 9 40 up up correct
MBCN.US Middlefield Banc Corp 20260116 0 34.59 35.22 34.59 35.04 19204 34.83 up up correct
MBIN.US Merchants Bancorp 20260116 0 35.6 35.93 35.18 35.37 125473 35.2779 down up incorrect
MBINN.US Merchants Bancorp 20260116 0 19.66 20.09 19.66 19.88 3100 19.5126 up down incorrect
MBIO.US Mustang Bio Inc 20260116 0 1.07 1.08 1.05 1.05 16994 1.05 down up incorrect
MBOT.US Microbot Medical Inc 20260116 0 2.11 2.2099 2.09 2.15 1149453 2.15 up down incorrect
MBRX.US Moleculin Biotech Inc 20260116 0 4.3 4.3 4.0845 4.16 132063 4.16 down up incorrect
MBUU.US Malibu Boats Inc 20260116 0 33.98 34.0793 33.47 33.6 156294 33.6 down down correct
MBWM.US Mercantile Bank Corporation 20260116 0 50.25 50.62 49.255 50.24 83113 49.8627 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260116 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260116 0 27.58 27.82 27.45 27.66 61100 27.4257 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260116 0 22.51 22.51 22.04 22.34 121762 22.34 down down correct
MCHP.US Microchip Technology Incorporated 20260116 0 75.43 75.66 74.33 74.7 7005300 74.2627 down down correct
MCHX.US Marchex Inc 20260116 0 1.77 1.7856 1.715 1.74 12189 1.74 down down correct
MCRB.US Seres Therapeutics Inc 20260116 0 15.13 16.05 15.07 15.96 46000 15.96 up up correct
MCRI.US Monarch Casino & Resort Inc 20260116 0 92.04 92.33 89.915 90.33 91473 90.048 down down correct
MDB.US MongoDB Inc 20260116 0 390.64 413.72 386.75 399.76 1988000 399.76 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260116 0 495.75 511.94 492.5 501.68 276248 501.68 up up correct
MDIA.US MediaCo Holding Inc 20260116 0 0.61 0.648 0.61 0.635 45616 0.635 up up correct
MDLZ.US Mondelez International Inc 20260116 0 57.22 57.56 56.61 57.24 12019100 57.24 up up correct
MDRR.US Medalist Diversified REIT Inc 20260116 0 12.1 12.1 12.1 12.1 300 12.1
MDRX.US Allscripts Healthcare Solutions Inc 20260116 0 4.9 4.925 4.55 4.6 530164 4.6 down up incorrect
MDWD.US MediWound Ltd 20260116 0 17.23 17.4 16.25 16.25 199464 16.25 down down correct
MDXG.US MiMedx Group Inc 20260116 0 5.72 5.72 5.39 5.42 1540600 5.42 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260116 0 3.69 3.98 3.65 3.84 173900 3.84 up up correct
MEDP.US Medpace Holdings Inc 20260116 0 618.04 628.9155 606.7901 610.9 232679 610.9 down down correct
MELI.US MercadoLibre Inc 20260116 0 2104.74 2110.0399 2061.62 2075.01 547103 2075.01 down up incorrect
MEOH.US Methanex Corporation 20260116 0 46.15 47.23 45.29 46.22 606961 46.22 up up correct
MERC.US Mercer International Inc 20260116 0 2.75 2.85 2.7101 2.79 451348 2.79 up up correct
MESO.US Mesoblast Limited 20260116 0 17.56 17.67 17.34 17.45 148251 17.45 down down correct
METC.US Ramaco Resources Inc 20260116 0 21.42 22.11 20.61 20.89 1951821 20.89 down down correct
MFIN.US Medallion Financial Corp 20260116 0 10.07 10.15 9.99 10.04 46905 10.04 down down correct
MGEE.US MGE Energy Inc 20260116 0 79.6 79.91 78.51 79.58 119237 79.121 down down correct
MGIC.US Magic Software Enterprises Ltd 20260116 0 27.45 27.5 27.21 27.35 15457 27.35 down down correct
MGNI.US Magnite Inc 20260116 0 14.93 15.1 14.32 14.38 3122700 14.38 down down correct
MGNX.US MacroGenics Inc 20260116 0 1.7 1.765 1.7 1.72 1296752 1.72 up up correct
MGPI.US MGP Ingredients Inc 20260116 0 24.77 24.775 23.67 23.83 352588 23.6726 down down correct
MGRC.US McGrath RentCorp 20260116 0 110.53 110.74 108.38 110.12 101806 110.12 down down correct
MGTX.US MeiraGTx Holdings plc 20260116 0 7.78 7.82 7.4 7.42 748919 7.42 down down correct
MGYR.US Magyar Bancorp Inc 20260116 0 17.6406 17.6406 17.6406 17.6406 1114 17.5426
MIDD.US The Middleby Corporation 20260116 0 148.85 150.675 148.065 148.53 839718 148.53 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260116 0 4.45 4.8 4.3755 4.75 402424 4.75 up up correct
MIND.US MIND Technology Inc 20260116 0 10.88 11 10.5 10.66 117183 10.66 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260116 0 93.7 93.7 90.86 91.05 336130 91.05 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260116 0 2.04 2.105 1.98 2.05 2591200 2.05 up up correct
MITK.US Mitek Systems Inc 20260116 0 10.13 10.135 10.0128 10.04 583494 10.04 down down correct
MKSI.US MKS Instruments Inc 20260116 0 209.37 210.42 200.14 203.99 1611900 203.7933 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260116 0 15.74 16.28 15.4 16.18 11700 16.18 up up correct
MKTX.US MarketAxess Holdings Inc 20260116 0 174.78 176.8 173.725 176.08 574268 175.3073 up up correct
MLAB.US Mesa Laboratories Inc 20260116 0 87.53 89.4299 86.1 88.69 116509 88.5415 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260116 0 10.42 10.435 10.42 10.42 49804 10.42
MLACU.US Malacca Straits Acquisition Company Limited 20260116 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260116 0 6.59 6.61 6.055 6.13 3560056 6.13 down down correct
MLKN.US MillerKnoll Inc 20260116 0 19.5 19.5 19.08 19.3 363640 19.1263 down down correct
MMLP.US Martin Midstream Partners L.P 20260116 0 2.85 3.02 2.8101 2.88 7670 2.8748 up up correct
MMSI.US Merit Medical Systems Inc 20260116 0 79.79 82.48 79.65 82.31 885041 82.31 up down incorrect
MMYT.US MakeMyTrip Limited 20260116 0 73.5 74.92 72.84 73.9 942233 73.9 up down incorrect
MNDO.US MIND C.T.I. Ltd 20260116 0 1.2254 1.2254 1.21 1.22 5455 1.22 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260116 0 132.82 133.77 126.413 126.7 2266900 126.7 down down correct
MNKD.US MannKind Corporation 20260116 0 5.59 5.61 5.19 5.21 6745000 5.21 down down correct
MNOV.US MediciNova Inc 20260116 0 1.62 1.64 1.58 1.6 71818 1.6 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260116 0 68.81 72.01 67.62 70 301600 70 up down incorrect
MNRO.US Monro Inc 20260116 0 21.54 21.75 21.05 21.15 627471 20.8889 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260116 0 20.41 20.68 20.16 20.31 18408 20.2212 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20260116 0 24.906 24.906 24.78 24.78 500 24.3188 down down correct
MNST.US Monster Beverage Corporation 20260116 0 78.57 78.74 77.78 78.17 7605064 78.17 down down correct
MNTK.US Montauk Renewables Inc 20260116 0 1.45 1.49 1.43 1.43 111743 1.43 down down correct
MNTS.US Momentus Inc 20260116 0 9 9.5 8.452 8.78 883000 8.78 down down correct
MNTSW.US Momentus Inc 20260116 0 0.014 0.0187 0.014 0.0174 307851 0.0174 up up correct
MOFG.US MidWestOne Financial Group Inc 20260116 0 41.99 42.3 41.34 41.42 185189 41.42 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260116 0 4.2 4.235 4.2 4.2 1442 4.2
MOMO.US Momo Inc 20260116 0 6.95 7 6.88 6.99 1131611 6.99 up up correct
MORN.US Morningstar Inc 20260116 0 214.89 216.35 212.71 213.91 239035 213.91 down up incorrect
MOTS.US Motus GI Holdings Inc 20260116 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260116 0 6.96 7.16 6.8 7.16 11266 7.16 up down incorrect
MPAA.US Motorcar Parts of America Inc 20260116 0 13.63 13.63 13.08 13.09 92045 13.09 down down correct
MPB.US Mid Penn Bancorp Inc 20260116 0 32.5 32.745 32.18 32.44 123231 32.2334 down down correct
MPWR.US Monolithic Power Systems Inc 20260116 0 1030 1047.99 1019.49 1033.17 547742 1033.17 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260116 0 4.4 4.49 4.32 4.46 4213600 4.46 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260116 0 0.584 0.59 0.584 0.59 3300 0.59 up down incorrect
MRAM.US Everspin Technologies Inc 20260116 0 12.3 13.47 12.3 13.24 889915 13.24 up down incorrect
MRBK.US Meridian Corporation 20260116 0 18.12 18.275 18.07 18.15 54731 18.0273 up up correct
MRCC.US Monroe Capital Corporation 20260116 0 6.63 6.77 6.5501 6.71 157525 6.71 up up correct
MRCY.US Mercury Systems Inc 20260116 0 103.55 103.84 101.5401 103.02 970678 103.02 down down correct
MREO.US Mereo BioPharma Group plc 20260116 0 0.71 0.71 0.6033 0.64 14336960 0.64 down down correct
MRKR.US Marker Therapeutics Inc 20260116 0 1.79 1.9 1.77 1.81 235050 1.81 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260116 0 1.73 1.75 1.69 1.75 30688 1.75 up up correct
MRNA.US Moderna Inc 20260116 0 41.6 42.39 40.55 41.83 11891100 41.83 up up correct
MRTN.US Marten Transport Ltd 20260116 0 12.61 12.755 12.375 12.42 638771 12.42 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260116 0 3.74 4 3.73 3.92 1499693 3.92 up up correct
MRVL.US Marvell Technology Inc 20260116 0 81.45 82.4799 80.3 80.46 15011200 80.46 down down correct
MS.US PO 20260116 0 17.9899 18.07 17.9 17.95 75701 17.95 down down correct
MSBI.US Midland States Bancorp Inc 20260116 0 22.5 22.67 22.4 22.5 124587 22.1895
MSEX.US Middlesex Water Company 20260116 0 54.79 55.28 54.46 54.46 166846 54.106 down up incorrect
MSFT.US Microsoft Corporation 20260116 0 457.83 463.19 456.48 459.86 34246648 458.8128 up up correct
MSGM.US Motorsport Games Inc 20260116 0 3.22 3.43 3.1 3.32 35500 3.32 up up correct
MSTR.US MicroStrategy Incorporated 20260116 0 171.93 173.88 167.59 173.71 19462500 173.71 up up correct
MTC.US Mmtec Inc 20260116 0 3.08 3.22 2.96 3.12 21100 3.12 up up correct
MTCH.US Match Group Inc 20260116 0 31.6 31.73 31.19 31.335 3575000 31.335 down down correct
MTEX.US Mannatech Incorporated 20260116 0 7.9 7.9519 7 7.61 57349 7.61 down down correct
MTLS.US Materialise NV 20260116 0 5.64 5.72 5.56 5.64 87767 5.64
MTRX.US Matrix Service Company 20260116 0 13.57 13.92 13.49 13.71 205552 13.71 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260116 0 219.27 225.335 218.28 220.68 1429287 220.68 up up correct
MU.US Micron Technology Inc 20260116 0 353.1 365.81 352.04 362.75 47901900 362.75 up up correct
MVBF.US MVB Financial Corp 20260116 0 27.14 27.49 26.99 27.15 48861 26.9856 up up correct
MVIS.US MicroVision Inc 20260116 0 0.92 0.92 0.89 0.89 4475600 0.89 down down correct
MVST.US Microvast Holdings Inc 20260116 0 2.97 3.03 2.9 2.99 3477514 2.99 up up correct
MVSTW.US Microvast Holdings Inc 20260116 0 0.129 0.129 0.12 0.1236 137252 0.1236 down down correct
MXCT.US MaxCyte Inc. 20260116 0 1.3 1.31 1.26 1.26 449480 1.26 down down correct
MYFW.US First Western Financial Inc 20260116 0 26.65 26.8199 26.15 26.67 17110 26.67 up up correct
MYGN.US Myriad Genetics Inc 20260116 0 6.04 6.11 5.88 5.92 1050190 5.92 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260116 0 1.18 1.19 1.12 1.16 360809 1.16 down up incorrect
MYPS.US Playstudios Inc 20260116 0 0.63 0.651 0.616 0.6201 302412 0.6201 down up incorrect
MYPSW.US MYPSW 20260116 0 0.006 0.008 0.006 0.007 800 0.007 up down incorrect
MYRG.US MYR Group Inc 20260116 0 246.25 252.53 243.34 250.37 271000 250.37 up down incorrect
MYSZ.US My Size Inc 20260116 0 0.913 0.92 0.86 0.865 162900 0.865 down up incorrect
NAII.US Natural Alternatives International Inc 20260116 0 4.6 4.77 4.6 4.695 6120 4.695 up up correct
NATH.US Nathan's Famous Inc 20260116 0 94.46 94.46 93.13 93.58 32725 93.1156 down down correct
NATR.US Nature's Sunshine Products Inc 20260116 0 22.64 24.13 22.2 24.07 182900 24.07 up up correct
NAUT.US Nautilus Biotechnology Inc 20260116 0 1.83 2.03 1.75 2 455249 2 up up correct
NAVI.US Navient Corporation 20260116 0 12.58 12.94 12.47 12.51 612254 12.2762 down down correct
NBIX.US Neurocrine Biosciences Inc 20260116 0 133.31 134.02 131.36 132.39 1023440 132.39 down down correct
NBN.US Northeast Bank 20260116 0 115.05 117.28 114.19 114.19 138225 114.1805 down down correct
NBST.US Newbury Street Acquisition Corporation 20260116 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260116 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260116 0 43.57 43.87 43.43 43.59 208357 43.2125 up down incorrect
NBTX.US Nanobiotix S.A 20260116 0 20.815 21.47 20.76 20.99 13553 20.99 up down incorrect
NCMI.US National CineMedia Inc 20260116 0 3.89 3.89 3.77 3.84 262071 3.8075 down down correct
NCNA.US NuCana plc 20260116 0 3.34 3.5 3.25 3.31 151700 3.31 down down correct
NCNO.US nCino Inc 20260116 0 24.31 24.77 23.8 24.25 1787200 24.25 down down correct
NCSM.US NCS Multistage Holdings Inc 20260116 0 39.79 40.95 39.59 39.91 7803 39.91 up up correct
NCTY.US The9 Limited 20260116 0 6.51 6.96 6.45 6.83 28100 6.83 up up correct
NDAQ.US Nasdaq Inc 20260116 0 100.34 101.785 100.01 100.98 3768181 100.98 up down incorrect
NDLS.US Noodles & Company 20260116 0 0.8008 0.869 0.8008 0.85 14568 6.8 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20260116 0 4.5 4.78 4.41 4.78 11900 4.78 up down incorrect
NDSN.US Nordson Corporation 20260116 0 270.13 272.62 269.465 271.92 490206 271.92 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260116 0 23.32 23.39 22.98 22.99 64726 22.99 down down correct
NEGG.US Newegg Commerce Inc 20260116 0 54.53 56.4 52.52 54.77 76900 54.77 up up correct
NEO.US NeoGenomics Inc 20260116 0 12.83 13 12.55 12.79 5943100 12.79 down down correct
NEOG.US Neogen Corporation 20260116 0 9.51 9.59 9.19 9.25 2039547 9.25 down down correct
NEON.US Neonode Inc 20260116 0 1.9 1.91 1.85 1.89 157600 1.89 down down correct
NEPH.US Nephros Inc 20260116 0 4.45 4.63 4.31 4.48 50827 4.48 up up correct
NERV.US Minerva Neurosciences Inc 20260116 0 4.36 4.51 4.21 4.45 34900 4.45 up up correct
NESR.US National Energy Services Reunited Corp 20260116 0 18.45 18.46 17.83 18.17 1176500 18.17 down down correct
NEWT.US Newtek Business Services Corp 20260116 0 14.73 14.91 14.39 14.64 536496 14.64 down down correct
NEXI.US NexImmune Inc 20260116 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260116 0 5.06 5.37 5.06 5.29 2364525 5.29 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260116 0 11.93 12.015 11.84 11.84 194394 11.7267 down down correct
NFE.US New Fortress Energy Inc 20260116 0 1.4 1.48 1.38 1.42 8836710 1.42 up up correct
NFLX.US Netflix Inc 20260116 0 88.335 88.51 87.78 88 48130500 88 down down correct
NHTC.US Natural Health Trends Corp 20260116 0 3.75 3.8 3.59 3.64 35300 3.5427 down down correct
NICE.US NICE Ltd 20260116 0 115.83 117.87 109.3 112.185 1438439 112.185 down down correct
NICHX.US NICHX 20260116 0 26.24 26.24 26.24 26.24 0 26.24
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260116 0 1.24 1.24 1.11 1.16 29088 1.16 down up incorrect
NIU.US Niu Technologies 20260116 0 3.17 3.17 3.07 3.14 328625 3.14 down up incorrect
NKSH.US National Bankshares Inc 20260116 0 34.34 34.85 34.26 34.32 24961 34.32 down down correct
NKTR.US Nektar Therapeutics 20260116 0 35.4 38.29 35.4 37.68 674038 37.68 up up correct
NKTX.US Nkarta Inc 20260116 0 1.96 2.06 1.93 2.04 965387 2.04 up up correct
NMFC.US New Mountain Finance Corporation 20260116 0 9.27 9.27 9.12 9.12 456555 9.12 down down correct
NMIH.US NMI Holdings Inc 20260116 0 37.63 38.07 37.63 38.01 636937 38.01 up up correct
NMRD.US Nemaura Medical Inc 20260116 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260116 0 17.46 17.8 17.35 17.44 1158971 17.4023 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260116 0 0.8914 0.94 0.8846 0.9028 242697 0.9028 up up correct
NNAVW.US NextNav Inc. Warrant 20260116 0 6.15 6.5 5.8 6.36 18645 6.36 up up correct
NNBR.US NN Inc 20260116 0 1.46 1.485 1.42 1.45 125804 1.45 down down correct
NNDM.US Nano Dimension Ltd 20260116 0 1.72 1.795 1.71 1.75 1621400 1.75 up up correct
NNOX.US Nano 20260116 0 3.06 3.2 2.9902 3.15 1293744 3.15 up up correct
NODK.US NI Holdings Inc 20260116 0 13.27 13.31 13.26 13.3 7388 13.3 up up correct
NOTV.US Inotiv Inc 20260116 0 0.5673 0.5756 0.55 0.5682 255186 0.5682 up up correct
NOVT.US Novanta Inc 20260116 0 133.63 135.94 132.54 134.57 389759 134.57 up up correct
NPCE.US NeuroPace Inc 20260116 0 17.34 17.5477 16.905 16.94 220067 16.94 down down correct
NRC.US National Research Corporation 20260116 0 21.23 22.29 21.23 22.22 78174 22.22 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260116 0 13.26 13.325 12.84 12.84 605716 12.84 down down correct
NRIM.US Northrim BanCorp Inc 20260116 0 29 29.2 28.61 28.94 153964 28.7497 down down correct
NRIX.US Nurix Therapeutics Inc 20260116 0 18.88 19.5 18.47 19.21 1398900 19.21 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260116 0 2.18 2.38 2.155 2.27 1506339 2.27 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260116 0 0.0626 0.07 0.0591 0.0591 31610 0.0591 down down correct
NSIT.US Insight Enterprises Inc 20260116 0 84 84.72 83.31 83.53 250545 83.53 down up incorrect
NSPR.US InspireMD Inc 20260116 0 1.59 1.65 1.58 1.59 27300 1.59
NSSC.US Napco Security Technologies Inc 20260116 0 39.86 39.89 38.48 38.6 518100 38.4639 down up incorrect
NSYS.US Nortech Systems Incorporated 20260116 0 8.76 8.76 8.26 8.4 2900 8.4 down down correct
NTAP.US NetApp Inc 20260116 0 109.35 109.35 103.42 103.84 2815222 103.84 down down correct
NTCT.US NetScout Systems Inc 20260116 0 28.03 28.03 26.96 27.16 543126 27.16 down down correct
NTES.US NetEase Inc 20260116 0 138.01 139.55 136.73 137.97 606200 137.97 down down correct
NTGR.US NETGEAR Inc 20260116 0 22.78 22.795 21.87 22.43 629940 22.43 down down correct
NTIC.US Northern Technologies International Corporation 20260116 0 9.52 9.52 9.33 9.34 3615 9.3297 down down correct
NTLA.US Intellia Therapeutics Inc 20260116 0 11.88 12.75 11.7 12.5 5749553 12.5 up up correct
NTNX.US Nutanix Inc 20260116 0 48.91 49.13 45.7 45.74 6017006 45.74 down down correct
NTRA.US Natera Inc 20260116 0 239.35 241 230.13 231.25 1470471 231.25 down down correct
NTRB.US Nutriband Inc. Common Stock 20260116 0 4.33 4.45 4.33 4.36 9962 4.36 up up correct
NTRBW.US Nutriband Inc. Warrant 20260116 0 1.65 1.65 1.65 1.65 0 1.65
NTRS.US Northern Trust Corporation 20260116 0 147.23 148.98 145.25 145.57 1222300 144.7585 down down correct
NTRSO.US Northern Trust Corporation 20260116 0 19.75 19.82 19.69 19.74 39000 19.4422 down down correct
NTWK.US NetSol Technologies Inc 20260116 0 3.41 3.41 3.12 3.18 28012 3.18 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260116 0 106.43 107.8 104.26 104.26 361160 104.26 down down correct
NUWE.US Nuwellis Inc 20260116 0 2.38 2.41 1.84 1.9 459600 1.9 down down correct
NVAX.US Novavax Inc 20260116 0 7.77 8.33 7.73 8.01 5448500 8.01 up up correct
NVCR.US NovoCure Limited 20260116 0 13.75 14.07 13.5 13.64 792014 13.64 down up incorrect
NVDA.US NVIDIA Corporation 20260116 0 189.075 190.44 186.08 186.23 187967203 186.2199 down up incorrect
NVEC.US NVE Corporation 20260116 0 66.8 68.89 66.36 68.33 42300 67.3176 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20260116 0 442.3 450.93 439.6 445.7 391779 445.7 up up correct
NVNO.US enVVeno Medical Corp 20260116 0 0.305 0.369 0.305 0.342 42463 11.97 up up correct
NVOS.US Novo Integrated Sciences Inc 20260116 0 0.0031 0.0031 0.0031 0.0031 5410 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260116 0 10.23 11.149 10.22 10.91 28794800 10.91 up up correct
NVVE.US Nuvve Holding Corp 20260116 0 3.83 3.97 3.15 3.26 502359 3.26 down down correct
NVVEW.US Nuvve Holding Corp 20260116 0 0.0162 0.0165 0.0161 0.0163 28141 0.0163 up up correct
NWBI.US Northwest Bancshares Inc 20260116 0 12.34 12.385 12.265 12.28 910873 12.0973 down down correct
NWE.US NorthWestern Corporation 20260116 0 67.98 68.735 67.415 68.71 513721 68.0255 up up correct
NWFL.US Norwood Financial Corp 20260116 0 28.22 28.47 27.855 28.17 14680 28.17 down down correct
NWL.US Newell Brands Inc 20260116 0 4.25 4.26 4.16 4.22 4785600 4.1561 down down correct
NWPX.US Northwest Pipe Company 20260116 0 69.61 70.3 68.36 69.11 78521 69.11 down up incorrect
NWS.US News Corporation 20260116 0 30.71 30.87 30.14 30.29 1647702 30.1787 down up incorrect
NWSA.US News Corporation 20260116 0 26.74 26.83 26.14 26.25 3452600 26.1408 down up incorrect
NXPI.US NXP Semiconductors N.V 20260116 0 241.55 242.11 236.89 237.11 2676600 237.11 down up incorrect
NXST.US Nexstar Media Group Inc 20260116 0 217.2 219.9599 214.515 216.32 739230 214.6099 down up incorrect
NXTC.US NextCure Inc 20260116 0 12.83 13.4 12.06 12.91 30100 12.91 up down incorrect
NXTP.US Nextplay Technologies Inc 20260116 0 0.0001 0.0001 0.0001 0.0001 2041 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260116 0 5.122 5.225 5.01 5.01 25520 5.01 down down correct
OBLG.US Oblong Inc 20260116 0 2.12 2.205 2.1016 2.11 11942 2.11 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260116 0 29.8 29.95 29.52 29.74 36000 29.5778 down up incorrect
OCC.US Optical Cable Corporation 20260116 0 4.23 4.48 4.15 4.36 57300 4.36 up down incorrect
OCCI.US OFS Credit Company Inc 20260116 0 4.87 4.99 4.87 4.97 530400 4.8368 up down incorrect
OCCIO.US OFS Credit Company Inc 20260116 0 24.985 24.985 24.85 24.985 18900 24.8574
OCFC.US OceanFirst Financial Corp 20260116 0 18.37 18.59 18.235 18.33 692555 18.1345 down down correct
OCG.US Oriental Culture Holding LTD 20260116 0 2.51 2.53 1.58 1.8 10998800 1.75 down down correct
OCGN.US Ocugen Inc 20260116 0 1.68 1.84 1.631 1.69 8198800 1.69 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260116 0 13 13.02 12.86 12.87 425901 12.87 down down correct
OCUL.US Ocular Therapeutix Inc 20260116 0 11.18 11.94 10.7659 11.27 6653459 11.27 up up correct
ODFL.US Old Dominion Freight Line Inc 20260116 0 176.83 178.59 174.06 175.65 2495000 175.405 down down correct
OESX.US Orion Energy Systems Inc 20260116 0 17.5489 17.5489 16.53 16.67 43724 16.67 down up incorrect
OFIX.US Orthofix Medical Inc 20260116 0 14.38 14.4399 14.03 14.05 211570 14.05 down up incorrect
OFLX.US Omega Flex Inc 20260116 0 32.54 32.99 32.15 32.48 32700 32.48 down up incorrect
OFS.US OFS Capital Corporation 20260116 0 5.08 5.08 4.91 5.01 41702 5.01 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260116 0 24.05 24.05 24.05 24.05 0 24.05
OGI.US OrganiGram Holdings Inc 20260116 0 1.62 1.64 1.575 1.61 1210700 1.61 down down correct
OKTA.US Okta Inc 20260116 0 92.41 92.41 89.3 89.55 3110488 89.55 down down correct
OLB.US The OLB Group Inc 20260116 0 0.75 0.8079 0.7107 0.789 242589 0.789 up up correct
OLED.US Universal Display Corporation 20260116 0 119.79 120.5 116.05 116.31 662165 116.31 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260116 0 118.14 118.14 115.95 116.61 890094 116.61 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260116 0 29.14 29.5 27.04 27.14 871900 27.14 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260116 0 1.65 1.661 1.59 1.64 1020376 1.64 down down correct
OM.US Outset Medical Inc 20260116 0 5.28 5.38 5.01 5.3 515900 5.3 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260116 0 106.61 109.44 105.18 109.18 73776 109.18 up up correct
OMCL.US Omnicell Inc 20260116 0 50.82 51.2999 50.45 50.52 373069 50.52 down down correct
OMER.US Omeros Corporation 20260116 0 12.18 12.21 11.71 12.01 2680380 12.01 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260116 0 2.13 2.2 2.115 2.12 840769 2.12 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260116 0 0.103 0.103 0.103 0.103 2580 0.103
ON.US ON Semiconductor Corporation 20260116 0 61.19 61.77 60.23 60.33 6094491 60.33 down up incorrect
ONB.US Old National Bancorp 20260116 0 23.22 23.5 23.21 23.26 5473800 23.1167 up down incorrect
ONCY.US Oncolytics Biotech Inc 20260116 0 1 1.08 1 1.01 1907188 1.01 up up correct
ONDS.US Ondas Holdings Inc 20260116 0 13.415 14.25 12.12 12.16 168234800 12.16 down down correct
ONEW.US OneWater Marine Inc 20260116 0 13.8 14.295 13.58 13.91 290948 13.91 up down incorrect
OPBK.US OP Bancorp 20260116 0 14.74 15.0299 14.74 14.81 26408 14.6872 up up correct
OPCH.US Option Care Health Inc 20260116 0 35.92 36.32 35.8 36.03 1529873 36.03 up up correct
OPEN.US Opendoor Technologies Inc 20260116 0 6.39 6.92 6.31 6.67 68099200 6.67 up up correct
OPGN.US OpGen Inc 20260116 0 17 18.8 16.8 18.09 4957 18.09 up up correct
OPHC.US OptimumBank Holdings Inc 20260116 0 4.78 4.78 4.67 4.77 63900 4.77 down down correct
OPK.US OPKO Health Inc 20260116 0 1.28 1.3 1.27 1.28 2374129 1.28
OPRA.US Opera Limited 20260116 0 14.12 14.31 13.91 14.07 551072 14.07 down down correct
OPRT.US Oportun Financial Corporation 20260116 0 5.14 5.17 5 5.03 607890 5.03 down down correct
OPRX.US OptimizeRx Corporation 20260116 0 12.6 12.6 12.03 12.15 225800 12.15 down down correct
ORGN.US Origin Materials Inc 20260116 0 0.208 0.209 0.195 0.1952 2085738 0.1952 down down correct
ORGNW.US Origin Materials Inc Warrant 20260116 0 0.004 0.0047 0.0036 0.0047 41091 0.0047 up up correct
ORGO.US Organogenesis Holdings Inc 20260116 0 3.97 3.98 3.775 3.79 764285 3.79 down down correct
ORGS.US Orgenesis Inc 20260116 0 0.16 0.16 0.16 0.16 500 0.16
ORIC.US ORIC Pharmaceuticals Inc 20260116 0 11.48 12.2 11.25 12.12 1808231 12.12 up up correct
ORLY.US O'Reilly Automotive Inc 20260116 0 93.47 94.82 92.74 94.7 6718500 94.7 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260116 0 3.47 3.71 3.37 3.68 320899 3.68 up down incorrect
ORRF.US Orrstown Financial Services Inc 20260116 0 37.01 37.3 36.68 36.7 239573 36.4198 down up incorrect
OSBC.US Old Second Bancorp Inc 20260116 0 20.89 21.1 20.205 20.66 504456 20.5876 down down correct
OSIS.US OSI Systems Inc 20260116 0 290.89 293.425 287.97 291.99 161070 291.99 up up correct
OSPN.US OneSpan Inc 20260116 0 12.47 12.525 11.75 11.81 815220 11.6664 down down correct
OSS.US One Stop Systems Inc 20260116 0 10.555 11.2 10.29 10.66 3006594 10.66 up up correct
OSUR.US OraSure Technologies Inc 20260116 0 2.74 2.76 2.69 2.69 313534 2.69 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260116 0 20.21 20.56 19.43 19.72 762623 19.6731 down up incorrect
OTEX.US Open Text Corporation 20260116 0 30.91 31.08 29.9 30.2 1806800 29.8782 down down correct
OTLK.US Outlook Therapeutics Inc 20260116 0 0.5389 0.5587 0.522 0.5462 2045652 0.5462 up up correct
OTLY.US Oatly Group AB 20260116 0 11.37 11.635 11.15 11.52 46121 11.52 up up correct
OTTR.US Otter Tail Corporation 20260116 0 88.29 88.29 87.1501 87.85 150132 87.2663 down down correct
OVBC.US Ohio Valley Banc Corp 20260116 0 40.22 41.13 38.955 40.06 8147 39.8377 down down correct
OVID.US Ovid Therapeutics Inc 20260116 0 1.58 1.64 1.57 1.57 838189 1.57 down down correct
OVLY.US Oak Valley Bancorp 20260116 0 30.86 31.9 30.86 31.2 19011 30.8338 up up correct
OWSCX.US OWSCX 20260116 0 19.27 19.27 19.27 19.27 0 19.27
OXBR.US Oxbridge Re Holdings Limited 20260116 0 1.25 1.255 1.22 1.255 12822 1.255 up up correct
OXLC.US Oxford Lane Capital Corp 20260116 0 14.52 14.67 14.4 14.67 1136900 14.1211 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260116 0 24.142 24.15 24.142 24.15 2000 23.7333 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20260116 0 24.63 24.63 24.602 24.63 1500 24.5003
OXSQ.US Oxford Square Capital Corp 20260116 0 1.9 1.92 1.8505 1.86 1464294 1.8261 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260116 0 24.17 24.17 24.17 24.17 100 24.17
OZK.US Bank OZK 20260116 0 48.51 48.935 48.45 48.5 1804858 48.5 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260116 0 16.81 16.99 16.78 16.95 29600 16.6575 up up correct
PAA.US Plains All American Pipeline L.P 20260116 0 19.12 19.43 19.12 19.4 4300300 18.9886 up up correct
PAAS.US Pan American Silver Corp 20260116 0 54.87 55.27 53.35 55.2 7894400 55.0554 up up correct
PACB.US Pacific Biosciences of California Inc 20260116 0 2.34 2.4 2.205 2.21 6201701 2.21 down down correct
PAGP.US Plains GP Holdings L.P 20260116 0 20.21 20.62 20.21 20.55 1879511 20.1379 up up correct
PAHC.US Phibro Animal Health Corporation 20260116 0 40.06 41.6 40.02 41.07 218929 40.9757 up up correct
PALI.US Palisade Bio Inc 20260116 0 1.79 1.81 1.64 1.66 9877200 1.66 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260116 0 7.01 7.01 6.66 6.7 379796 6.6639 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260116 0 187.63 189.4999 184.675 187.66 7053068 187.66 up up correct
PASG.US Passage Bio Inc 20260116 0 14.32 14.8 12.5 12.87 40300 12.87 down down correct
PATK.US Patrick Industries Inc 20260116 0 126.82 128.81 125.84 128.15 311000 127.7099 up up correct
PAVM.US PAVmed Inc 20260116 0 7.76 7.79 6.31 6.58 101265 6.58 down down correct
PAX.US Patria Investments Limited 20260116 0 17.42 17.59 17.295 17.42 578300 17.2334
PAYO.US Payoneer Global Inc. Common Stock 20260116 0 5.37 5.45 5.325 5.39 3859551 5.39 up up correct
PAYS.US PaySign Inc 20260116 0 4.73 4.73 4.51 4.61 491608 4.61 down down correct
PAYX.US Paychex Inc 20260116 0 110.88 111.43 109.76 111.18 3421439 110.0358 up up correct
PBFS.US Pioneer Bancorp Inc 20260116 0 13.54 13.69 13.41 13.42 14647 13.42 down down correct
PBLA.US Panbela Therapeutics Inc 20260116 0 0.001 0.001 0.001 0.001 221 0.001
PBYI.US Puma Biotechnology Inc 20260116 0 6.38 6.4768 6.34 6.37 247552 6.37 down up incorrect
PCAR.US PACCAR Inc 20260116 0 121.98 121.99 120.38 121.36 3325900 121.0448 down down correct
PCB.US PCB Bancorp 20260116 0 22.4 22.79 22.2 22.2 15200 21.9866 down down correct
PCH.US PotlatchDeltic Corporation 20260116 0 44.18 45.61 44.18 45.39 603863 45.39 up up correct
PCRX.US Pacira BioSciences Inc 20260116 0 20.51 20.835 18.92 19.16 1888935 19.16 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260116 0 3.67 3.733 3.41 3.54 85300 3.54 down down correct
PCT.US PureCycle Technologies Inc 20260116 0 11.11 12.1289 11.11 11.76 6054589 11.76 up up correct
PCTTU.US PureCycle Technologies Inc 20260116 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260116 0 1.64 1.82 1.62 1.7 54507 1.7 up up correct
PCTY.US Paylocity Holding Corporation 20260116 0 142.68 142.68 139 140.1 547675 140.1 down down correct
PCVX.US Vaxcyte Inc 20260116 0 48.04 48.93 46.54 46.59 976296 46.59 down down correct
PCYO.US Pure Cycle Corporation 20260116 0 11.65 11.775 11.58 11.63 68734 11.63 down down correct
PDD.US Pinduoduo Inc 20260116 0 108.29 108.33 105.1 106.76 12141500 106.76 down down correct
PDEX.US Pro 20260116 0 41.73 43.385 41.73 42.23 15461 42.23 up down incorrect
PDFS.US PDF Solutions Inc 20260116 0 34.94 35.82 34.935 35.76 267851 35.76 up down incorrect
PDLB.US PDL Community Bancorp 20260116 0 16.48 16.59 16.3 16.45 50975 16.45 down up incorrect
PDSB.US PDS Biotechnology Corporation 20260116 0 0.95 1 0.93 0.9513 530028 0.9513 up down incorrect
PDSKX.US PDSKX 20260116 0 27.33 27.33 27.33 27.33 0 27.33
PDSRX.US PDSRX 20260116 0 27.1 27.1 27.1 27.1 0 27.1
PDSYX.US PDSYX 20260116 0 27.72 27.72 27.72 27.72 0 27.72
PEB.US PH 20260116 0 17.98 18 17.81 18 9575 18 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260116 0 36.83 37.18 36.6 36.6 9063 36.2323 down down correct
PEBO.US Peoples Bancorp Inc 20260116 0 31.5 31.5 31.1 31.21 400861 30.8165 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260116 0 35.26 35.81 35.02 35.8 773092 35.6985 up up correct
PEGA.US Pegasystems Inc 20260116 0 53.06 53.19 51.3 51.99 1673102 51.99 down up incorrect
PENN.US Penn National Gaming Inc 20260116 0 14.52 14.61 14.16 14.29 3322864 14.29 down up incorrect
PEP.US PepsiCo Inc 20260116 0 147.16 147.55 145.51 146.32 10313500 145.0243 down down correct
PERI.US Perion Network Ltd 20260116 0 9.58 9.58 9.385 9.46 404103 9.46 down down correct
PESI.US Perma 20260116 0 14.48 14.86 13.76 14.82 200251 14.82 up up correct
PETS.US PetMed Express Inc 20260116 0 3.4 3.44 3.35 3.35 189989 3.35 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260116 0 0.94 0.9415 0.91 0.935 10895 0.935 down down correct
PETZ.US TDH Holdings Inc 20260116 0 1.0785 1.1 1.02 1.07 8403 1.07 down down correct
PFALX.US PFALX 20260116 0 7.11 7.11 7.11 7.11 0 7.0008
PFBC.US Preferred Bank 20260116 0 97.22 97.22 94.96 96.74 122400 96.74 down down correct
PFFLX.US PFFLX 20260116 0 7.11 7.11 7.11 7.11 0 7.0038
PFG.US Principal Financial Group Inc 20260116 0 90.69 90.94 88.25 88.48 1791400 87.6911 down down correct
PFIS.US Peoples Financial Services Corp 20260116 0 50.06 50.38 49.68 50.01 22293 49.454 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260116 0 7.11 7.11 7.11 7.11 0 6.9958
PFLT.US PennantPark Floating Rate Capital Ltd 20260116 0 9.58 9.64 9.51 9.53 1149300 9.4168 down down correct
PFX.US Phenixfin Corporation 20260116 0 43.5 43.75 43.5 43.75 810 43.75 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260116 0 23.61 23.759 23.61 23.759 5100 23.759 up up correct
PGC.US Peapack 20260116 0 29.15 29.63 28.875 29.41 155972 29.3672 up up correct
PGEN.US Precigen Inc 20260116 0 4.31 4.45 4.12 4.41 3636900 4.41 up up correct
PGNY.US Progyny Inc 20260116 0 24.29 24.92 24.1 24.52 1348600 24.52 up up correct
PHAR.US Pharming Group NV 20260116 0 18.54 18.71 18.36 18.44 17891 18.44 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260116 0 14.88 14.96 13.88 14.06 1513564 14.06 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260116 0 1.14 1.15 1.11 1.14 136202 1.14
PHUN.US Phunware Inc 20260116 0 1.92 1.95 1.88 1.88 118600 1.88 down down correct
PHVS.US Pharvaris N.V 20260116 0 25.74 25.74 24.51 25.09 225186 25.09 down down correct
PI.US Impinj Inc 20260116 0 172.51 175 161.505 161.93 957700 161.93 down down correct
PIIVX.US PIIVX 20260116 0 48.08 48.08 48.08 48.08 0 48.08
PINC.US Premier Inc 20260116 0 20.38 20.45 20.38 20.45 600 20.45 up up correct
PKBK.US Parke Bancorp Inc 20260116 0 25.62 25.96 25.39 25.45 74727 25.45 down down correct
PKOH.US Park 20260116 0 23.23 23.5 23.02 23.03 20427 22.915 down down correct
PLAB.US Photronics Inc 20260116 0 34.91 35.47 33.8001 34.53 1146820 34.53 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260116 0 20.1 20.44 19.31 19.68 1635703 19.68 down down correct
PLBC.US Plumas Bancorp 20260116 0 45.87 45.99 45.27 45.36 9100 45.0738 down down correct
PLBY.US PLBY Group Inc 20260116 0 1.98 1.9856 1.89 1.92 467660 1.92 down down correct
PLCE.US The Children's Place Inc 20260116 0 4.57 4.71 4.5 4.52 265998 4.52 down down correct
PLMR.US Palomar Holdings Inc 20260116 0 130 131.455 127.57 128.46 138000 128.46 down down correct
PLPC.US Preformed Line Products Company 20260116 0 248.35 250.03 242.205 247.02 96931 247.02 down down correct
PLRX.US Pliant Therapeutics Inc 20260116 0 1.29 1.315 1.27 1.29 591175 1.29
PLSE.US Pulse Biosciences Inc 20260116 0 14.07 14.56 13.94 14.25 135917 14.25 up up correct
PLTK.US Playtika Holding Corp 20260116 0 3.53 3.555 3.484 3.51 1190181 3.51 down down correct
PLUG.US Plug Power Inc 20260116 0 2.285 2.42 2.21 2.36 118050703 2.36 up up correct
PLUS.US ePlus inc 20260116 0 88.32 88.8 86.91 87.62 105138 87.3419 down down correct
PLXS.US Plexus Corp 20260116 0 180.28 181.88 175.22 181.3 256239 181.3 up up correct
PMAAX.US PMAAX 20260116 0 10.16 10.16 10.16 10.16 0 10.0934
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260116 0 0.93 0.942 0.8811 0.8901 172205 0.8901 down up incorrect
PMFLX.US PMFLX 20260116 0 10.16 10.16 10.16 10.16 0 10.0853
PMT.US PC 20260116 0 18.94 19.11 18.9201 19.06 23850 18.6472 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260116 0 14 14.2499 13.66 13.74 21100 13.74 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260116 0 1.13 1.155 1.11 1.13 227552 1.13
PNBK.US Patriot National Bancorp Inc 20260116 0 1.61 1.66 1.57 1.59 231600 1.59 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260116 0 98 98.8999 97.59 98.44 1390177 97.9512 up up correct
PNNT.US PennantPark Investment Corporation 20260116 0 6.08 6.11 6.02 6.04 675800 5.9464 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260116 0 171.49 175.42 168.44 169.3 31106 169.3 down down correct
PNTG.US The Pennant Group Inc 20260116 0 29.81 30.2 28.7 29.15 246810 29.15 down down correct
PODD.US Insulet Corporation 20260116 0 286.28 289.255 283.405 287.7 664571 287.7 up up correct
POLA.US Polar Power Inc 20260116 0 1.45 1.77 1.44 1.68 4069803 1.68 up up correct
POOL.US Pool Corporation 20260116 0 266.36 268.57 264.08 267.99 695500 266.4015 up up correct
POW.US Powered Brands 20260116 0 21.6 21.78 21.56 21.72 7600 21.72 up up correct
POWI.US Power Integrations Inc 20260116 0 44.13 44.98 42.92 43.32 1174100 43.1278 down down correct
POWL.US Powell Industries Inc 20260116 0 414.33 446.11 414.33 419.98 470592 419.7781 up up correct
POWW.US AMMO Inc 20260116 0 1.83 1.83 1.785 1.79 456946 1.79 down down correct
POWWP.US AMMO Inc 20260116 0 24.25 24.25 24.244 24.244 3900 23.7069 down down correct
PPBT.US Purple Biotech Ltd 20260116 0 0.64 0.65 0.624 0.633 8330 6.33 down down correct
PPC.US Pilgrim's Pride Corporation 20260116 0 41.35 41.69 41.15 41.37 752948 41.37 up down incorrect
PPIH.US Perma 20260116 0 31.68 32.715 31.68 32.5 162256 32.5 up up correct
PPSI.US Pioneer Power Solutions Inc 20260116 0 4.86 4.86 4.65 4.75 148882 4.75 down down correct
PPTA.US Midas Gold Corp. 20260116 0 31.16 32.68 30.41 32.23 1788700 32.23 up up correct
PRAA.US PRA Group Inc 20260116 0 16.52 16.7 16.46 16.64 236590 16.64 up up correct
PRAX.US Praxis Precision Medicines Inc 20260116 0 299.07 326.91 295.47 317.25 564200 317.25 up up correct
PRCH.US Porch Group Inc 20260116 0 9.09 9.09 8.34 8.48 2370210 8.48 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260116 0 30.22 31.206 29.69 30.38 1485100 30.38 up up correct
PRDO.US Perdoceo Education Corporation 20260116 0 31.67 31.85 31.23 31.57 384900 31.428 down down correct
PRFX.US PainReform Ltd 20260116 0 0.9744 1.59 0.8769 1.13 12830988 5.65 up up correct
PRGS.US Progress Software Corporation 20260116 0 40.8 41.28 38.91 40.09 620440 40.09 down down correct
PRIM.US Primoris Services Corporation 20260116 0 150.06 155.19 148.28 149.39 1684589 149.39 down down correct
PRIVX.US Sharespost 100 Fund 20260116 0 47.18 47.18 47.18 47.18 0 47.18
PRLD.US Prelude Therapeutics Incorporated 20260116 0 2.1 2.1 1.7801 1.81 1444307 1.81 down down correct
PRLVX.US PRLVX 20260116 0 46.26 46.26 46.26 46.26 0 46.26
PROF.US Profound Medical Corp 20260116 0 8.39 8.6 8.18 8.22 118609 8.22 down down correct
PROV.US Provident Financial Holdings Inc 20260116 0 16.055 16.09 15.922 16.01 2191 15.8724 down down correct
PRPH.US ProPhase Labs Inc 20260116 0 0.161 0.18 0.14 0.1613 228837 0.1613 up up correct
PRPL.US Purple Innovation Inc 20260116 0 0.79 0.8045 0.7669 0.7708 222718 0.7708 down down correct
PRPO.US Precipio Inc 20260116 0 24 24.83 23.36 23.5 15817 23.5 down down correct
PRQR.US ProQR Therapeutics N.V 20260116 0 1.6 1.74 1.6 1.65 605334 1.65 up up correct
PRTA.US Prothena Corporation plc 20260116 0 9.29 9.45 8.935 9.35 761486 9.35 up up correct
PRTC.US PureTech Health plc 20260116 0 18.85 19.92 18.75 19.2125 8698 19.2125 up up correct
PRTH.US Priority Technology Holdings Inc 20260116 0 5.85 5.91 5.81 5.84 191613 5.84 down down correct
PRTS.US CarParts.com Inc 20260116 0 0.5253 0.5334 0.5109 0.518 425456 0.518 down down correct
PRVA.US Privia Health Group Inc 20260116 0 23.75 23.94 23.24 23.32 755147 23.32 down down correct
PSA.US PQ 20260116 0 16 16.09 16 16.03 5639 16.03 up up correct
PSEC.US Prospect Capital Corporation 20260116 0 2.93 2.96 2.86 2.86 4456748 2.7709 down up incorrect
PSHG.US Performance Shipping Inc 20260116 0 2.1 2.11 2.05 2.05 17900 2.05 down up incorrect
PSMT.US PriceSmart Inc 20260116 0 140.32 141.09 137.02 140.86 223449 140.2266 up up correct
PSNL.US Personalis Inc 20260116 0 9.68 10.48 9.39 9.89 3108067 9.89 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260116 0 17.81 17.81 17.81 17.81 0 17.81
PSTV.US Plus Therapeutics Inc 20260116 0 0.28 0.3 0.26 0.29 20773100 0.29 up up correct
PT.US Pintec Technology Holdings Limited 20260116 0 1.11 1.1999 1.01 1.12 131077 1.12 up up correct
PTC.US PTC Inc 20260116 0 166.6 168.06 164.15 166.75 1087185 166.75 up up correct
PTCT.US PTC Therapeutics Inc 20260116 0 75.9 75.9 72.41 72.48 1044061 72.48 down down correct
PTEN.US Patterson 20260116 0 7.17 7.23 7 7.15 10540200 7.066 down down correct
PTGX.US Protagonist Therapeutics Inc 20260116 0 84.51 84.67 81.47 81.99 664933 81.99 down down correct
PTIX.US Protagenic Therapeutics Inc 20260116 0 0.63 0.65 0.54 0.59 6379 0.59 down down correct
PTIXW.US Protagenic Therapeutics Inc 20260116 0 0.0198 0.0198 0.0198 0.0198 271 0.0198
PTLO.US Portillo's Inc. Class A Common Stock 20260116 0 5.62 5.895 5.57 5.77 4268458 5.77 up up correct
PTON.US Peloton Interactive Inc 20260116 0 6.68 6.7 6.28 6.33 10644200 6.33 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260116 0 0.007 0.008 0.007 0.008 23200 0.008 up up correct
PUBM.US PubMatic Inc 20260116 0 7.86 7.94 7.6 7.61 593536 7.61 down down correct
PUCK.US Goal Acquisitions Corp 20260116 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260116 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260116 0 2.53 2.69 2.46 2.625 16977 2.625 up up correct
PWP.US Perella Weinberg Partners 20260116 0 21.56 22.265 21.46 21.84 1819169 21.7688 up up correct
PXLW.US Pixelworks Inc 20260116 0 7.02 7.12 6.61 6.85 110400 6.85 down down correct
PXS.US Pyxis Tankers Inc 20260116 0 3.3 3.3 3.23 3.23 15566 3.23 down down correct
PYPD.US PolyPid Ltd 20260116 0 4.45 4.585 4.356 4.37 57200 4.37 down up incorrect
PYPL.US PayPal Holdings Inc 20260116 0 56.79 56.97 56.24 56.89 15116900 56.7183 up down incorrect
PYXS.US Pyxis Oncology Inc. 20260116 0 1.85 2 1.67 1.76 2034557 1.76 down up incorrect
PZZA.US Papa John's International Inc 20260116 0 37.69 37.69 35.95 36.17 1121022 35.6902 down down correct
QCOM.US QUALCOMM Incorporated 20260116 0 161.39 161.7 159.21 159.42 11990800 158.403 down down correct
QCRH.US QCR Holdings Inc 20260116 0 87 87.6179 85.98 85.99 69475 85.99 down down correct
QDEL.US Quidel Corporation 20260116 0 35.47 35.575 31.87 33.2 1257689 33.2 down down correct
QFIN.US 360 DigiTech Inc 20260116 0 16.82 16.92 16.63 16.76 1257233 16.76 down down correct
QH.US Quhuo Limited 20260116 0 0.953 0.992 0.91 0.946 105900 0.946 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260116 0 3.59 3.6 3.58 3.59 806100 3.59
QLGN.US Qualigen Therapeutics Inc 20260116 0 2.36 2.472 2.323 2.323 40843 2.323 down down correct
QLYS.US Qualys Inc 20260116 0 133.64 136 132.8 134.57 436041 134.57 up up correct
QMCO.US Quantum Corporation 20260116 0 8 8.11 7.72 7.89 578400 7.89 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260116 0 10.89 10.95 10.21 10.27 45600 10.27 down down correct
QNST.US QuinStreet Inc 20260116 0 14.54 14.62 14.32 14.6 418013 14.6 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260116 0 28.55 28.55 28.22 28.26 400800 27.6393 down up incorrect
QRHC.US Quest Resource Holding Corporation 20260116 0 1.96 2 1.935 1.99 53399 1.99 up down incorrect
QRVO.US Qorvo Inc 20260116 0 81 81.735 80.04 80.11 605717 80.11 down down correct
QSI.US Quantum 20260116 0 1.25 1.32 1.23 1.27 5462700 1.27 up up correct
QSIAW.US Quantum 20260116 0 0.1825 0.24 0.18 0.18 12928 0.18 down down correct
QTRX.US Quanterix Corporation 20260116 0 8 8.145 7.39 7.4 846159 7.4 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260116 0 12.315 13.195 12.07 12.7 21206359 12.7 up up correct
QUIK.US QuickLogic Corporation 20260116 0 7.81 8.5 7.81 8.44 295946 8.44 up down incorrect
QURE.US uniQure N.V 20260116 0 21.98 23.34 21.7 22.84 1572149 22.84 up down incorrect
RAIL.US FreightCar America Inc 20260116 0 11.14 11.7 11 11.62 131418 11.62 up up correct
RAIN.US Rain Therapeutics Inc 20260116 0 3.35 3.496 3.35 3.36 6400 3.36 up up correct
RAND.US Rand Capital Corporation 20260116 0 12.1531 12.185 11.68 11.95 12947 11.6673 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260116 0 1.38 1.41 1.36 1.39 1393300 1.39 up up correct
RAPT.US RAPT Therapeutics Inc 20260116 0 32.01 35.47 32 35.1 430100 35.1 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260116 0 23.36 23.77 22.43 22.49 1900763 22.49 down down correct
RAVE.US RAVE Restaurant Group Inc 20260116 0 3.285 3.285 3.1212 3.18 3659 3.18 down down correct
RBB.US RBB Bancorp 20260116 0 21.76 21.875 21.55 21.56 47681 21.392 down down correct
RBBN.US Ribbon Communications Inc 20260116 0 2.83 2.83 2.8 2.81 535800 2.81 down down correct
RBCAA.US Republic Bancorp Inc 20260116 0 72.63 73.87 71.2767 72.43 28681 72.43 down down correct
RBCN.US Rubicon Technology Inc 20260116 0 2.8 2.8 2.8 2.8 17 2.8
RBKB.US Rhinebeck Bancorp Inc 20260116 0 12.06 12.06 11.73 11.73 6156 11.73 down down correct
RCAT.US Red Cat Holdings Inc 20260116 0 14.25 14.59 13.52 13.67 13525700 13.67 down up incorrect
RCEL.US AVITA Medical Inc 20260116 0 3.47 3.94 3.47 3.9 318000 3.9 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260116 0 9.16 9.16 9.16 9.16 0 9.16
RCICX.US Resource Credit Income Fund Class C 20260116 0 9.29 9.29 9.29 9.29 0 9.29
RCIIX.US Resource Credit Income Fund Class I Shar 20260116 0 9.17 9.17 9.17 9.17 0 9.17
RCILX.US RCILX 20260116 0 9.17 9.17 9.17 9.17 0 9.17
RCIWX.US Resource Credit Income Fund Class W Shar 20260116 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260116 0 3.73 3.74 3.52 3.64 3230464 3.64 down down correct
RCKY.US Rocky Brands Inc 20260116 0 32.78 33.52 32.32 32.35 35068 32.2391 down down correct
RCMT.US RCM Technologies Inc 20260116 0 20.68 20.68 20.08 20.16 38350 20.16 down up incorrect
RCON.US Recon Technology Ltd 20260116 0 1.43 1.53 1.39 1.4 13982 1.4 down up incorrect
RDCM.US RADCOM Ltd 20260116 0 12.95 13 12.5 12.6 157000 12.6 down down correct
RDHL.US RedHill Biopharma Ltd 20260116 0 1.27 1.39 1.2659 1.36 86709 1.36 up up correct
RDI.US Reading International Inc 20260116 0 1.08 1.13 1.0764 1.12 27389 1.12 up up correct
RDIB.US Reading International Inc 20260116 0 11.47 11.47 11.45 11.45 407 11.45 down down correct
RDNT.US RadNet Inc 20260116 0 72.83 73.19 70.84 70.99 639189 70.99 down down correct
RDVT.US Red Violet Inc 20260116 0 51.5 51.5 50.01 50.2 82217 50.2 down down correct
RDWR.US Radware Ltd 20260116 0 24.6 24.931 23.97 24.03 206025 24.03 down down correct
REAL.US The RealReal Inc 20260116 0 16.11 16.66 15.9 16.59 1955100 16.59 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260116 0 3.86 3.875 3.75 3.77 1013863 3.77 down down correct
REE.US REE Automotive Ltd. 20260116 0 0.74 0.7824 0.7165 0.7389 187596 0.7389 down down correct
REED.US Reed's Inc 20260116 0 2.11 2.31 1.96 2.17 34600 2.17 up up correct
REFR.US Research Frontiers Incorporated 20260116 0 1.327 1.38 1.3001 1.33 43044 1.33 up up correct
REG.US Regency Centers Corporation 20260116 0 69.61 71.64 69.48 71.47 1472100 70.7796 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260116 0 749.09 749.09 726.43 733.04 1682400 732.1593 down down correct
REKR.US Rekor Systems Inc 20260116 0 1.56 1.59 1.54 1.57 2065000 1.57 up up correct
RELI.US Reliance Global Group Inc 20260116 0 0.515 0.515 0.5001 0.5077 105104 0.5077 down down correct
RELIW.US Reliance Global Group Inc 20260116 0 0.0099 0.0099 0.0065 0.0098 6590 0.0098 down down correct
RELL.US Richardson Electronics Ltd 20260116 0 10.85 11.02 10.71 10.79 41142 10.7303 down down correct
RELY.US Remitly Global Inc. Common Stock 20260116 0 13.86 14.005 13.65 13.75 2417966 13.75 down down correct
REPL.US Replimune Group Inc 20260116 0 7.35 7.48 7.02 7.04 2943338 7.04 down down correct
RETO.US ReTo Eco 20260116 0 1.2 1.26 1.18 1.22 49736 1.22 up up correct
REYN.US Reynolds Consumer Products Inc 20260116 0 24.27 24.34 23.89 23.93 728700 23.6938 down down correct
RFIL.US RF Industries Ltd 20260116 0 8.68 9.7 8.68 9.36 617807 9.36 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260116 0 29.515 31.415 27.151 27.43 362200 27.43 down down correct
RGCO.US RGC Resources Inc 20260116 0 21.91 21.9273 21.5145 21.62 12316 21.62 down down correct
RGEN.US Repligen Corporation 20260116 0 162.29 165.3 160.45 162.02 625002 162.02 down down correct
RGLD.US Royal Gold Inc 20260116 0 257.8 265.48 254.56 265.12 865488 265.12 up up correct
RGNX.US REGENXBIO Inc 20260116 0 13.89 14.22 13.565 13.62 650747 13.62 down down correct
RGP.US Resources Connection Inc 20260116 0 4.66 4.72 4.61 4.61 330600 4.527 down down correct
RIBT.US RiceBran Technologies 20260116 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260116 0 26.67 27.01 25.36 25.36 81000 25.36 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260116 0 37.8 38.49 37.2001 37.48 275827 37.48 down down correct
RILY.US B. Riley Financial Inc 20260116 0 9.18 9.24 8.25 8.89 3504392 8.89 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260116 0 24.75 24.8 24.65 24.705 29100 24.705 down down correct
RILYN.US B. Riley Financial Inc 20260116 0 23.52 23.575 23.3 23.5 82600 23.5 down down correct
RILYP.US B. Riley Financial Inc 20260116 0 13.81 13.81 11.1 11.61 43900 11.61 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260116 0 17.69 18.33 17.09 17.45 153200 17.45 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260116 0 17 17 16.08 16.3 128600 16.3 down down correct
RIOT.US Riot Blockchain Inc 20260116 0 17.73 19.39 17.3 19.24 53701100 19.24 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260116 0 17.195 17.24 16.58 16.67 26925000 16.67 down down correct
RKDA.US Arcadia Biosciences Inc 20260116 0 2.33 2.4 2.32 2.4 4800 2.4 up up correct
RKLB.US Rocket Lab USA Inc. 20260116 0 92.525 99.58 92.4 96.3 36105300 96.3 up up correct
RLAY.US Relay Therapeutics Inc 20260116 0 7.72 7.735 7.34 7.35 2949881 7.35 down down correct
RLMD.US Relmada Therapeutics Inc 20260116 0 3.8 3.8 3.66 3.74 541562 3.74 down down correct
RLYB.US Rallybio Corporation Common Stock 20260116 0 0.678 0.682 0.6384 0.6568 24811 5.2544 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260116 0 14.05 14.25 13.86 14.06 9400 13.9101 up up correct
RMBS.US Rambus Inc 20260116 0 105.52 108.3899 104.2 107.99 1796917 107.99 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260116 0 1.95 2.04 1.91 2.02 36264 2.02 up up correct
RMNI.US Rimini Street Inc 20260116 0 3.83 3.87 3.78 3.83 224919 3.83
RMR.US The RMR Group Inc 20260116 0 16.46 16.47 16.2857 16.47 110725 16.0082 up up correct
RMTI.US Rockwell Medical Inc 20260116 0 0.9631 0.986 0.9495 0.9573 64844 0.9573 down down correct
RNA.US Avidity Biosciences Inc 20260116 0 72.6 72.62 72.47 72.51 1449110 72.51 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260116 0 8.79 9.19 8.6352 8.94 5314 8.94 up up correct
RNST.US Renasant Corporation 20260116 0 36.87 37.05 35.14 36.58 657630 36.58 down up incorrect
RNW.US Renew Energy Global PLC 20260116 0 5.4 5.4899 5.37 5.38 2297249 5.38 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260116 0 0.007 0.007 0.007 0.007 5300 0.007
RNXT.US RenovoRx Inc. Common Stock 20260116 0 1.03 1.04 0.99 1.02 152700 1.02 down down correct
ROAD.US Construction Partners Inc 20260116 0 112.19 116.92 111.05 114.42 667929 114.42 up up correct
ROCK.US Gibraltar Industries Inc 20260116 0 58.32 58.53 55.88 57 332284 57 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260116 0 22.8 23.195 22.15 23.13 8170000 23.13 up up correct
ROKU.US Roku Inc 20260116 0 105.11 105.6 103.27 103.66 2231027 103.66 down down correct
ROOT.US Root Inc 20260116 0 72.16 73.04 70.08 70.17 228700 70.17 down down correct
ROST.US Ross Stores Inc 20260116 0 194.2 194.92 191.78 192.36 3269731 191.9521 down down correct
RPAY.US Repay Holdings Corporation 20260116 0 3.61 3.62 3.485 3.54 1047716 3.54 down down correct
RPD.US Rapid7 Inc 20260116 0 13.33 13.33 12.61 12.64 1784846 12.64 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260116 0 3.45 4.2388 3.44 4.18 1433521 4.18 up up correct
RPRX.US Royalty Pharma plc 20260116 0 39.72 39.78 39.352 39.55 1988013 39.344 down down correct
RPTX.US Repare Therapeutics Inc 20260116 0 2.57 2.59 2.56 2.58 533376 2.58 up up correct
RRBI.US Red River Bancshares Inc 20260116 0 75.15 75.95 73.72 75.02 35700 74.804 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260116 0 4.2 4.32 4.135 4.18 176236 4.18 down down correct
RRR.US Red Rock Resorts Inc 20260116 0 63.53 63.74 62.6 63.03 647300 62.0762 down down correct
RSSS.US Research Solutions Inc 20260116 0 2.92 2.95 2.8295 2.83 49325 2.83 down down correct
RSVR.US Reservoir Media Inc 20260116 0 7.54 7.54 7.44 7.49 96068 7.49 down down correct
RSVRW.US Reservoir Media Management Inc 20260116 0 0.2 0.2 0.2 0.2 0 0.2
RUN.US Sunrun Inc 20260116 0 18.4 19.02 18.215 18.23 8960575 18.23 down down correct
RUSHA.US Rush Enterprises Inc 20260116 0 61.35 61.94 60.7525 61.53 419026 61.3684 up down incorrect
RUSHB.US Rush Enterprises Inc 20260116 0 58.96 59.02 58.27 58.6 20657 58.43 down up incorrect
RVMD.US Revolution Medicines Inc 20260116 0 124.45 124.49 119.61 120.28 4798700 120.28 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260116 0 0.3489 0.366 0.3337 0.3598 243639 7.196 up up correct
RVSB.US Riverview Bancorp Inc 20260116 0 5.2 5.235 5.19 5.2 32566 5.2
RWAY.US Runway Growth Finance Corp. Common Stock 20260116 0 9.56 9.56 9.37 9.39 298434 8.9968 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260116 0 4.65 4.88 4.55 4.67 21430670 4.67 up up correct
RXST.US RxSight Inc. Common Stock 20260116 0 9.81 10.1579 9.61 9.81 776542 9.81
RXT.US Rackspace Technology Inc 20260116 0 0.98 1 0.9665 0.9714 688903 0.9714 down down correct
RYAAY.US Ryanair Holdings plc 20260116 0 68.57 69.24 68.1 68.28 1295071 68.28 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260116 0 105.95 106.175 101.5 101.63 507977 101.63 down down correct
RZB.US Reinsurance Group of America Incorporated 20260116 0 25.03 25.09 25.02 25.09 20582 24.7338 up up correct
RZLT.US Rezolute Inc 20260116 0 2.84 2.93 2.725 2.73 4384160 2.73 down down correct
SABR.US Sabre Corporation 20260116 0 1.26 1.33 1.22 1.28 5969539 1.28 up up correct
SABS.US SAB Biotherapeutics Inc 20260116 0 3.99 4.1429 3.92 3.98 733647 3.98 down down correct
SAFT.US Safety Insurance Group Inc 20260116 0 76.34 76.35 75.54 76.02 62868 75.1191 down down correct
SAIA.US Saia Inc 20260116 0 354.48 358.51 346.52 350.89 533000 350.89 down down correct
SALM.US Salem Media Group Inc 20260116 0 0.4 0.4299 0.39 0.4074 33892 0.4074 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260116 0 15.29 15.615 15.29 15.54 23288 15.3142 up up correct
SANA.US Sana Biotechnology Inc 20260116 0 4.75 4.83 4.55 4.58 2785326 4.58 down down correct
SANM.US Sanmina Corporation 20260116 0 175.78 178.87 171.785 177.44 586689 177.44 up up correct
SATS.US EchoStar Corporation 20260116 0 125.62 126.63 122.05 123.27 4774100 123.27 down down correct
SAVA.US Cassava Sciences Inc 20260116 0 2.15 2.16 2.02 2.04 1176300 2.04 down down correct
SBAC.US SBA Communications Corporation 20260116 0 190.62 194.46 189.16 194.11 670900 192.7965 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260116 0 33.88 34.14 33.13 33.83 600900 33.6169 down down correct
SBET.US Sharplink Gaming Ltd 20260116 0 10.46 11.07 10.43 11 7684200 11 up up correct
SBFG.US SB Financial Group Inc 20260116 0 21.76 22.12 21.76 22.045 6440 21.883 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260116 0 15.07 15.34 15.07 15.25 282944 14.9931 up up correct
SBLK.US Star Bulk Carriers Corp 20260116 0 21 21.44 20.3 20.37 2364500 20.0514 down down correct
SBNY.US Signature Bank 20260116 0 1 1.05 0.8 1.02 13700 1.02 up up correct
SBRA.US Sabra Health Care REIT Inc 20260116 0 18.99 19.26 18.875 19.24 5182132 18.955 up up correct
SBSI.US Southside Bancshares Inc 20260116 0 32.62 32.62 32.1 32.27 101700 31.9169 down down correct
SBUX.US Starbucks Corporation 20260116 0 93.36 93.67 92.22 92.99 8958234 92.3942 down down correct
SCHL.US Scholastic Corporation 20260116 0 34.52 34.76 34.315 34.4 445913 34.2065 down down correct
SCKT.US Socket Mobile Inc 20260116 0 1.08 1.13 1.08 1.12 29400 1.12 up down incorrect
SCOR.US comScore Inc 20260116 0 8.55 8.7278 8.0261 8.55 12469 8.55
SCPS.US Scopus BioPharma Inc 20260116 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260116 0 41.94 42.295 41.08 41.31 166685 41.31 down up incorrect
SCVL.US Shoe Carnival Inc 20260116 0 19.37 19.37 18.78 18.98 329948 18.98 down down correct
SCYX.US SCYNEXIS Inc 20260116 0 0.6478 0.6669 0.6375 0.65 222135 0.65 up up correct
SDGR.US Schrödinger Inc 20260116 0 17.53 17.53 16.61 16.79 1142071 16.79 down down correct
SEAC.US SeaChange International Inc 20260116 0 3.56 3.57 3.56 3.57 300 3.57 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20260116 0 6.55 7.1 6.54 6.89 189500 6.89 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260116 0 0.05 0.05 0.05 0.05 0 0.05
SEDG.US SolarEdge Technologies Inc 20260116 0 33.65 34.6 32.51 33.91 2567319 33.91 up up correct
SEED.US Origin Agritech Limited 20260116 0 1.25 1.35 1.25 1.32 32600 1.32 up up correct
SEER.US Seer Inc 20260116 0 1.88 1.9192 1.85 1.89 121550 1.89 up up correct
SEIC.US SEI Investments Company 20260116 0 86.45 86.81 85.89 86.01 357175 86.01 down down correct
SELF.US Global Self Storage Inc 20260116 0 5.05 5.1 5 5.02 56250 5.02 down down correct
SENEA.US Seneca Foods Corporation 20260116 0 118.47 118.85 116.5911 117.22 29098 117.22 down down correct
SENEB.US Seneca Foods Corporation 20260116 0 119.71 119.71 119.71 119.71 0 119.71
SERA.US Sera Prognostics Inc. Class A Common Stock 20260116 0 3.5 3.68 3.5 3.66 49578 3.66 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20260116 0 43.95 44.24 43.95 43.99 14170 43.7808 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20260116 0 78.06 79.36 77.93 78.26 308078 78.26 up up correct
SFIX.US Stitch Fix Inc 20260116 0 5.32 5.35 5.12 5.26 1266686 5.26 down down correct
SFM.US Sprouts Farmers Market Inc 20260116 0 81.34 81.6699 78.045 78.59 2818459 78.59 down down correct
SFNC.US Simmons First National Corporation 20260116 0 19.25 19.44 19.16 19.24 951500 19.0211 down up incorrect
SFST.US Southern First Bancshares Inc 20260116 0 55.65 55.965 55.385 55.7 88268 55.7 up down incorrect
SGA.US Saga Communications Inc 20260116 0 11.53 11.55 11.31 11.31 3073 11.0881 down up incorrect
SGBX.US SG Blocks Inc 20260116 0 1.62 1.6427 1.55 1.58 471833 1.58 down up incorrect
SGC.US Superior Group of Companies Inc 20260116 0 10.23 10.4499 10.07 10.14 22062 10.0038 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260116 0 6.58 6.72 6.41 6.47 308198 6.47 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260116 0 12.81 13.25 11.31 12.27 13060200 12.27 down down correct
SGMO.US Sangamo Therapeutics Inc 20260116 0 0.4262 0.4297 0.4014 0.4014 7392488 0.4014 down down correct
SGRP.US SPAR Group Inc 20260116 0 0.82 0.84 0.82 0.826 14430 0.826 up up correct
SGRY.US Surgery Partners Inc 20260116 0 15.92 16.44 15.84 15.9 1013436 15.9 down down correct
SHBI.US Shore Bancshares Inc 20260116 0 18.44 18.61 18.23 18.26 164001 18.1423 down down correct
SHC.US Sotera Health Company 20260116 0 19.33 19.385 19.045 19.18 1814500 19.18 down down correct
SHEN.US Shenandoah Telecommunications Company 20260116 0 11.68 11.73 11.55 11.64 347165 11.64 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260116 0 9.5 9.55 9.34 9.37 140338 9.37 down down correct
SHLS.US Shoals Technologies Group Inc 20260116 0 9.43 9.53 9.22 9.27 6039500 9.27 down down correct
SHO.US PI 20260116 0 19.84 19.84 19.4111 19.4111 439 19.4111 down down correct
SHOO.US Steven Madden Ltd 20260116 0 46.26 46.26 45.47 45.6 879500 45.3229 down down correct
SIBN.US SI 20260116 0 17.46 17.56 16.815 17 855198 17 down down correct
SIEB.US Siebert Financial Corp 20260116 0 3.14 3.14 3.04 3.04 13354 3.04 down down correct
SIFY.US Sify Technologies Limited 20260116 0 14.65 15.07 14 14.27 173400 14.27 down down correct
SIGA.US SIGA Technologies Inc 20260116 0 6.61 6.77 6.57 6.58 313260 6.58 down down correct
SIGI.US Selective Insurance Group Inc 20260116 0 82.57 82.8552 81.68 81.89 478205 81.4888 down down correct
SIGIP.US Selective Insurance Group Inc 20260116 0 17.061 17.18 17.061 17.1 5000 16.815 up up correct
SILC.US Silicom Ltd 20260116 0 15.81 15.91 15.58 15.58 22445 15.58 down down correct
SIMO.US Silicon Motion Technology Corporation 20260116 0 115.72 117.98 112.56 112.87 631755 112.4402 down down correct
SINT.US Sintx Technologies Inc 20260116 0 3.67 3.77 3.67 3.74 7500 3.74 up up correct
SIRI.US Sirius XM Holdings Inc 20260116 0 20.85 20.92 20.19 20.45 6193200 20.1913 down down correct
SISI.US Shineco Inc 20260116 0 0.208 0.208 0.208 0.208 0 0.208
SITM.US SiTime Corporation 20260116 0 359.17 383.33 357.5 371.44 214800 371.44 up up correct
SJ.US Scienjoy Holding Corporation 20260116 0 0.7499 0.9146 0.735 0.896 156800 0.896 up up correct
SKIN.US The Beauty Health Company 20260116 0 1.56 1.57 1.49 1.5 328645 1.5 down down correct
SKYT.US SkyWater Technology Inc 20260116 0 32.89 34.4 31.99 33.1 1957369 33.1 up up correct
SKYW.US SkyWest Inc 20260116 0 100.29 100.81 98.56 99.71 259378 99.71 down down correct
SLAB.US Silicon Laboratories Inc 20260116 0 153.27 154.9 147.58 148.74 406895 148.74 down down correct
SLDB.US Solid Biosciences Inc 20260116 0 5.64 5.745 5.4099 5.47 907614 5.47 down up incorrect
SLGL.US Sol 20260116 0 68 71.04 67.5 69.5 9000 69.5 up up correct
SLGN.US Silgan Holdings Inc 20260116 0 42.67 42.93 42.41 42.86 538500 42.86 up up correct
SLM.US SLM Corporation 20260116 0 26.98 27.28 26.78 26.85 1818600 26.6723 down down correct
SLMBP.US SLM Corporation 20260116 0 72.76 73.7019 72.6701 73.2 6706 71.8108 up down incorrect
SLN.US Silence Therapeutics plc 20260116 0 5.55 5.5893 4.935 5.04 312272 5.04 down up incorrect
SLNG.US Stabilis Solutions Inc 20260116 0 4.57 4.57 4.28 4.49 1900 4.49 down up incorrect
SLNH.US Soluna Holdings Inc 20260116 0 1.6 1.7 1.5747 1.67 5896917 1.67 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260116 0 11 11.3 10.46 10.46 8300 10.46 down up incorrect
SLNO.US Soleno Therapeutics Inc 20260116 0 41.95 43.7 41.34 42.48 1169594 42.48 up up correct
SLP.US Simulations Plus Inc 20260116 0 20.27 20.54 20.05 20.33 267700 20.33 up up correct
SLRC.US SLR Investment Corp 20260116 0 15.46 15.52 15.32 15.35 203770 14.9074 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260116 0 3.74 4.1 3.6942 3.98 7939376 3.98 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260116 0 26.14 26.16 26.09 26.116 900 26.116 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260116 0 61.98 62.4 61.58 61.61 53370 61.3721 down down correct
SMBK.US SmartFinancial Inc 20260116 0 39.48 39.87 39.155 39.42 94111 39.3441 down down correct
SMCI.US Super Micro Computer Inc 20260116 0 29.72 32.98 29.6 32.64 79038203 32.64 up up correct
SMID.US Smith 20260116 0 37.32 38.71 36.65 36.66 7641 36.66 down down correct
SMIT.US Schmitt Industries Inc 20260116 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260116 0 17.26 17.48 17.025 17.04 2027200 17.04 down up incorrect
SMPL.US The Simply Good Foods Company 20260116 0 21.02 21.045 20.47 20.93 2243000 20.93 down up incorrect
SMSI.US Smith Micro Software Inc 20260116 0 0.5776 0.597 0.56 0.5909 102163 0.5909 up up correct
SMTC.US Semtech Corporation 20260116 0 78.74 79.17 75.7 77.56 1304749 77.56 down down correct
SMTI.US Sanara MedTech Inc 20260116 0 23.7 24.14 22.82 22.84 38900 22.84 down down correct
SNAX.US Stryve Foods Inc 20260116 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260116 0 11.58 11.78 10.88 11.64 787856 11.64 up up correct
SNCR.US Synchronoss Technologies Inc 20260116 0 8.71 8.71 8.68 8.7 114600 8.7 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260116 0 17.48 17.805 17.2 17.715 1382683 17.715 up up correct
SND.US Smart Sand Inc 20260116 0 3.8 3.905 3.735 3.9 202483 3.9 up up correct
SNDL.US Sundial Growers Inc 20260116 0 1.61 1.64 1.5 1.61 3422700 1.61
SNDX.US Syndax Pharmaceuticals Inc 20260116 0 20.64 21.1899 20.27 20.52 705293 20.52 down down correct
SNES.US SenesTech Inc 20260116 0 2.16 2.17 2.09 2.09 33805 2.09 down down correct
SNEX.US StoneX Group Inc 20260116 0 105.91 110.54 104.57 108.3 522005 108.3 up up correct
SNFCA.US Security National Financial Corporation 20260116 0 9.02 9.02 8.88 8.88 25487 8.88 down down correct
SNGX.US Soligenix Inc 20260116 0 1.34 1.43 1.34 1.41 145500 1.41 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260116 0 3.21 3.4 3.21 3.29 8900 3.29 up up correct
SNPS.US Synopsys Inc 20260116 0 508.99 520.24 508 516.31 1851205 516.31 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260116 0 40.04 40.88 39.92 40.576 6100 40.576 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20260116 0 11.37 11.59 10.34 10.44 74872 10.44 down up incorrect
SNT.US Senstar Technologies Ltd. 20260116 0 4.39 4.4 4.27 4.29 22739 4.29 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260116 0 2.15 2.242 2.15 2.16 5400 2.16 up up correct
SNY.US Sanofi 20260116 0 46.93 47.03 46.49 46.59 2640000 46.59 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260116 0 26.54 26.78 26.01 26.13 40832300 26.13 down down correct
SOHO.US Sotherly Hotels Inc 20260116 0 2.16 2.181 2.15 2.17 185684 2.17 up up correct
SOHOB.US Sotherly Hotels Inc 20260116 0 17.2 17.31 17.2 17.26 23600 17.26 up up correct
SOHON.US Sotherly Hotels Inc 20260116 0 15.36 15.46 15.36 15.39 41200 15.39 up up correct
SOHOO.US Sotherly Hotels Inc 20260116 0 17.89 17.92 17.801 17.808 3700 17.808 down down correct
SOHU.US Sohu.com Limited 20260116 0 16.22 16.71 16.13 16.46 39146 16.46 up up correct
SONM.US Sonim Technologies Inc 20260116 0 4.05 4.7 3.839 4.7 66700 4.7 up up correct
SONO.US Sonos Inc 20260116 0 15.97 16.21 15.81 15.85 1119756 15.85 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260116 0 2.49 2.51 2.324 2.37 372200 2.37 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260116 0 5.17 5.5 5 5.45 2552176 5.45 up up correct
SOTK.US Sono 20260116 0 4.26 4.3 3.8719 4.11 51238 4.11 down down correct
SPCB.US SuperCom Ltd 20260116 0 8.37 9.15 8.2 8.94 172764 8.94 up up correct
SPFI.US South Plains Financial Inc 20260116 0 41.01 41.26 40.655 40.78 49300 40.6136 down down correct
SPOK.US Spok Holdings Inc 20260116 0 13.22 13.295 13.06 13.15 209856 13.15 down down correct
SPRB.US Spruce Biosciences Inc 20260116 0 74.76 78.205 73.37 73.53 22913 73.53 down down correct
SPRO.US Spero Therapeutics Inc 20260116 0 2.4 2.42 2.34 2.41 266138 2.41 up up correct
SPSC.US SPS Commerce Inc 20260116 0 91.24 91.55 89.94 90.07 452230 90.07 down down correct
SPT.US Sprout Social Inc 20260116 0 10.03 10.04 9.35 9.35 1408706 9.35 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260116 0 1.44 1.44 1.39 1.42 389090 1.42 down down correct
SPWR.US SunPower Corporation 20260116 0 1.72 1.77 1.6 1.73 1187883 1.73 up up correct
SQFT.US Presidio Property Trust Inc 20260116 0 3.34 3.34 3.16 3.235 8454 3.235 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260116 0 14.23 14.25 14.12 14.21 2900 14.21 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260116 0 19.67 19.795 18.886 18.97 3072700 18.97 down up incorrect
SRAX.US SRAX Inc 20260116 0 0.01 0.01 0.01 0.01 99007 0.01
SRCE.US 1st Source Corporation 20260116 0 65.27 65.49 64.52 64.7 102917 64.322 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260116 0 0.0035 0.0035 0.0035 0.0035 50972 0.0035
SRPT.US Sarepta Therapeutics Inc 20260116 0 21.25 21.51 20.81 21.13 2269513 21.13 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260116 0 56.02 56.02 56.02 56.02 0 56.02
SRRK.US Scholar Rock Holding Corporation 20260116 0 46.11 46.22 44.02 44.97 875652 44.97 down down correct
SRTS.US Sensus Healthcare Inc 20260116 0 5 5.3 4.89 5.3 107820 5.3 up up correct
SRZN.US Surrozen Inc. Common Stock 20260116 0 20.51 21.4 20 20 45010 20 down down correct
SSB.US South State Corporation 20260116 0 98.95 99.43 98.06 98.43 614300 97.8758 down down correct
SSBI.US Summit State Bank 20260116 0 12.49 13.05 12.49 12.98 24042 12.98 up up correct
SSKN.US STRATA Skin Sciences Inc 20260116 0 1.3 1.32 1.29 1.3 23700 1.3
SSNC.US SS&C Technologies Holdings Inc 20260116 0 85.73 86.51 84.9 85.78 1370400 85.4724 up up correct
SSP.US The E.W. Scripps Company 20260116 0 3.75 3.82 3.59 3.6 545982 3.6 down down correct
SSRM.US SSR Mining Inc 20260116 0 23.54 23.605 22.45 22.87 4129218 22.87 down down correct
SSSS.US SuRo Capital Corp 20260116 0 9.81 9.9 9.61 9.64 134800 9.64 down down correct
SSTI.US ShotSpotter Inc 20260116 0 8.11 8.24 7.47 7.77 210731 7.77 down down correct
SSYS.US Stratasys Ltd 20260116 0 12.06 12.24 10.95 11.19 4126674 11.19 down down correct
STAA.US STAAR Surgical Company 20260116 0 20.53 21.12 19.4 20.97 2354110 20.97 up up correct
STAB.US Statera Biopharma Inc 20260116 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260116 0 40.73 40.88 40.39 40.48 113015 40.148 down down correct
STEP.US StepStone Group Inc 20260116 0 75.76 77.795 74.605 76.27 746700 75.8154 up down incorrect
STGW.US MDC Partners Inc 20260116 0 6.17 6.635 6.0966 6.56 3311064 6.56 up up correct
STIM.US Neuronetics Inc 20260116 0 1.81 1.965 1.8 1.9 854915 1.9 up up correct
STKL.US SunOpta Inc 20260116 0 4.65 4.66 4.43 4.645 1201659 4.645 down down correct
STKS.US The ONE Group Hospitality Inc 20260116 0 2.3518 2.65 2.3498 2.56 64556 2.56 up up correct
STLD.US Steel Dynamics Inc 20260116 0 174.65 175.3 171.77 173.58 1022057 173.58 down down correct
STNE.US StoneCo Ltd 20260116 0 14.74 14.8 14.425 14.49 2984789 14.49 down up incorrect
STOK.US Stoke Therapeutics Inc 20260116 0 29.42 30.13 28.52 28.7 1138400 28.7 down up incorrect
STRA.US Strategic Education Inc 20260116 0 84.14 84.5 83.2 83.92 111000 83.3094 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260116 0 99.99 100.04 99.88 100.01 925800 98.1232 up down incorrect
STRL.US Sterling Construction Company Inc 20260116 0 338.51 357.21 338.51 350.96 648138 350.96 up up correct
STRO.US Sutro Biopharma Inc 20260116 0 13.01 14.21 12.59 13.82 98622 13.82 up up correct
STRR.US Star Equity Holdings Inc 20260116 0 10.96 10.96 10.96 10.96 0 10.96
STRRP.US Star Equity Holdings Inc 20260116 0 9.16 9.248 8.773 9.22 15800 8.9962 up up correct
STRS.US Stratus Properties Inc 20260116 0 26.85 26.87 26 26 6975 26 down down correct
STRT.US Strattec Security Corporation 20260116 0 85.63 86.465 81.46 82.26 53750 82.26 down down correct
STTK.US Shattuck Labs Inc 20260116 0 4.47 4.68 4.36 4.64 485600 4.64 up up correct
STX.US Seagate Technology Holdings plc 20260116 0 333.5 335.02 321.1872 326.23 3378535 326.23 down down correct
SUNS.US SLR Senior Investment Corp 20260116 0 9.29 9.369 9.206 9.25 91200 9.25 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260116 0 50.19 50.4165 49.52 50 581504 50 down down correct
SURG.US SurgePays Inc. Common Stock 20260116 0 1.94 1.945 1.86 1.9 66300 1.9 down down correct
SVA.US Sinovac Biotech Ltd 20260116 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260116 0 2.15 2.175 2.125 2.15 843780 2.1395
SVRA.US Savara Inc 20260116 0 5.92 5.95 5.71 5.82 1654412 5.82 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260116 0 0.01 0.03 0.01 0.03 12500 0.03 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260116 0 2.03 2.09 2.0101 2.03 50032 2.03
SWAGW.US Software Acquisition Group Inc. III Warrant 20260116 0 0.065 0.065 0.0588 0.0588 504 0.0588 down down correct
SWBI.US Smith & Wesson Brands Inc 20260116 0 11.01 11.01 10.72 10.72 330500 10.72 down down correct
SWIM.US Latham Group Inc 20260116 0 6.81 6.8837 6.63 6.67 331577 6.67 down down correct
SWKH.US SWK Holdings Corporation 20260116 0 17.48 17.48 17.1 17.36 4000 17.36 down down correct
SWKS.US Skyworks Solutions Inc 20260116 0 58.89 59.385 57.75 57.77 3246361 57.0839 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260116 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260116 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260116 0 0.1 0.1007 0.0892 0.095 85292 14.25 down down correct
SY.US So 20260116 0 2.68 2.71 2.61 2.67 273838 2.67 down down correct
SYBT.US Stock Yards Bancorp Inc 20260116 0 68.61 68.96 68.4 68.53 111907 68.53 down down correct
SYBX.US Synlogic Inc 20260116 0 1.14 1.14 1.12 1.12 5246 1.12 down down correct
SYNA.US Synaptics Incorporated 20260116 0 92.42 93.55 90.54 91.02 848844 91.02 down down correct
SYPR.US Sypris Solutions Inc 20260116 0 3.37 3.7 3.27 3.39 378162 3.39 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260116 0 0.0002 0.0008 0.0002 0.0003 511167 0.0003 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260116 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260116 0 10.16 10.165 10.155 10.16 31900 10.16
TACT.US TransAct Technologies Incorporated 20260116 0 4.08 4.15 4 4.03 21978 4.03 down down correct
TAIT.US Taitron Components Incorporated 20260116 0 1.52 1.5217 1.5 1.52 10945 1.4827
TAKMX.US TAKMX 20260116 0 8.32 8.32 8.32 8.32 0 8.32
TALK.US Talkspace Inc 20260116 0 3.84 4.005 3.78 3.96 1816008 3.96 up up correct
TALKW.US Talkspace Inc 20260116 0 0.029 0.0298 0.0273 0.0273 23801 0.0273 down down correct
TANH.US Tantech Holdings Ltd 20260116 0 0.9788 1.05 0.9788 0.9823 10382 0.9823 up up correct
TAOP.US Taoping Inc 20260116 0 1.46 1.6 1.41 1.54 57100 1.54 up up correct
TARA.US Protara Therapeutics Inc 20260116 0 5.05 5.11 4.72 5.01 1172347 5.01 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260116 0 73.61 74.055 70.99 71.14 1174500 71.14 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260116 0 11.58 11.69 11.58 11.61 211604 11.61 up up correct
TATT.US TAT Technologies Ltd 20260116 0 51.84 52.52 50.75 52.4 116500 52.4 up up correct
TAYD.US Taylor Devices Inc 20260116 0 72.82 75 72.75 74.48 58200 74.48 up up correct
TBBK.US The Bancorp Inc 20260116 0 70.21 70.25 69 69.67 399588 69.67 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260116 0 4.18 4.215 4.1601 4.18 1796353 4.18
TBLAW.US Taboola.com Ltd. Warrant 20260116 0 0.0451 0.0451 0.0421 0.0421 750 0.0421 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260116 0 20.59 20.67 20.486 20.63 78600 20.4332 up down incorrect
TBLT.US ToughBuilt Industries Inc 20260116 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260116 0 20.06 20.31 19.6325 20.01 266488 20.01 down down correct
TC.US TuanChe ADR 20260116 0 9.03 11 8.3 10.9 26000 10.9 up up correct
TCBI.US Texas Capital Bancshares Inc 20260116 0 98.08 100.475 97.84 98.01 381986 98.01 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260116 0 20.75 20.83 20.67 20.75 8400 20.4168
TCBK.US TriCo Bancshares 20260116 0 49.86 50.16 49.0875 49.22 139280 48.8527 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260116 0 16.8 16.8 16.8 16.8 0 16.7491
TCBX.US Third Coast Bancshares Inc. Common Stock 20260116 0 38.52 38.76 38.11 38.12 48074 38.12 down down correct
TCCO.US Technical Communications Corporation 20260116 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260116 0 30.4 30.7 30.02 30.46 277421 30.46 up up correct
TCOM.US Trip.com Group Limited 20260116 0 60.48 62.915 60.2 61.77 8407782 61.77 up up correct
TCPC.US BlackRock TCP Capital Corp 20260116 0 5.82 5.87 5.75 5.79 419996 5.79 down down correct
TCRX.US Tscan Therapeutics Inc 20260116 0 1.12 1.2 1.12 1.13 655440 1.13 up up correct
TCX.US Tucows Inc 20260116 0 24.59 25 24.545 24.74 13224 24.74 up up correct
TDAC.US Trident Acquisitions Corp 20260116 0 10.48 10.48 10.48 10.48 0 10.48
TDACU.US Trident Acquisitions Corp 20260116 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260116 0 19.6 19.69 19.35 19.45 57322 19.45 down down correct
TDUP.US ThredUp Inc 20260116 0 5.66 5.66 5.455 5.58 1574198 5.58 down down correct
TEAM.US Atlassian Corporation Plc 20260116 0 129.22 129.46 118.08 118.55 8298932 118.55 down down correct
TECH.US Bio 20260116 0 69.84 70.299 68.21 68.67 3533956 68.5777 down down correct
TECTP.US Tectonic Financial Inc 20260116 0 10.18 10.23 10.18 10.225 9300 9.9487 up up correct
TELA.US TELA Bio Inc 20260116 0 0.96 1.02 0.96 1.02 55139 1.02 up up correct
TENB.US Tenable Holdings Inc 20260116 0 22.59 22.6966 22.0628 22.12 1618560 22.12 down down correct
TENX.US Tenax Therapeutics Inc 20260116 0 15.91 16.65 15.28 16.05 165816 16.05 up up correct
TER.US Teradyne Inc 20260116 0 229.64 232.09 225.65 228.15 2298000 228.0546 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20260116 0 36.91 38.245 36.43 36.6 1918863 36.6 down up incorrect
TFC.US PR 20260116 0 19.72 19.79 19.66 19.72 63807 19.4193
TFSL.US TFS Financial Corporation 20260116 0 14.13 14.27 14.065 14.15 589330 13.8596 up up correct
TGLS.US Tecnoglass Inc 20260116 0 53.76 53.95 52.74 53.71 255000 53.71 down down correct
TGTX.US TG Therapeutics Inc 20260116 0 30.99 31.25 30.3 30.57 2499003 30.57 down down correct
TH.US Target Hospitality Corp 20260116 0 7.86 7.87 7.55 7.59 388437 7.59 down down correct
THFF.US First Financial Corporation 20260116 0 63.01 63.25 62.65 62.75 35323 62.75 down down correct
THRM.US Gentherm Incorporated 20260116 0 37.97 37.97 36.78 36.87 161188 36.87 down down correct
THRY.US Thryv Holdings Inc 20260116 0 5.34 5.35 5.12 5.18 635877 5.18 down down correct
TIGO.US Millicom International Cellular S.A 20260116 0 56 58.85 55.98 58.71 1422500 58.71 up up correct
TIGR.US UP Fintech Holding Limited 20260116 0 9.23 9.24 8.875 9.1 4044239 9.1 down down correct
TIL.US Instil Bio Inc 20260116 0 7.16 7.36 7.02 7.07 74826 7.07 down down correct
TILE.US Interface Inc 20260116 0 30.9 31.025 30.49 30.91 271539 30.91 up up correct
TIPT.US Tiptree Inc 20260116 0 17.64 17.74 17.16 17.37 286736 17.37 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20260116 0 24.36 24.36 24.36 24.36 0 24.36
TIRX.US Tian Ruixiang Holdings Ltd 20260116 0 0.4729 0.5119 0.45 0.4908 50224 0.4908 up down incorrect
TITN.US Titan Machinery Inc 20260116 0 16.63 16.75 16.435 16.46 213347 16.46 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260116 0 1.23 1.23 1.19 1.22 42100 1.22 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260116 0 3.66 3.78 3.2725 3.32 280996 3.32 down down correct
TLF.US Tandy Leather Factory Inc 20260116 0 2.79 2.88 2.79 2.88 3455 1.6631 up up correct
TLIS.US Talis Biomedical Corporation 20260116 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260116 0 9.61 9.6799 9.36 9.455 3011964 9.455 down down correct
TLS.US Telos Corporation 20260116 0 5.65 5.755 5.56 5.66 731032 5.66 up up correct
TLSA.US Tiziana Life Sciences PLC 20260116 0 1.37 1.75 1.36 1.68 1517200 1.68 up up correct
TMC.US TMC the metals company Inc 20260116 0 7.405 7.58 7.08 7.24 6451072 7.24 down down correct
TMCI.US Treace Medical Concepts Inc 20260116 0 2.65 2.7 2.595 2.64 385208 2.64 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260116 0 1.5 1.53 1.39 1.41 187200 1.41 down down correct
TMDX.US TransMedics Group Inc 20260116 0 143.51 149.22 140.41 143.37 819200 143.37 down down correct
TMUS.US T 20260116 0 190.2 190.49 185.18 186.32 8248300 185.4284 down down correct
TNDM.US Tandem Diabetes Care Inc 20260116 0 20.83 21.98 20.11 20.16 1377238 20.16 down down correct
TNGX.US Bctg Acquisition Corp 20260116 0 11.48 13.18 11.33 13.01 5995406 13.01 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260116 0 15.98 17.31 15.74 17.14 500400 17.14 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260116 0 0.7555 0.765 0.7151 0.7295 3688900 0.7295 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260116 0 3.35 3.5 3.335 3.35 1548300 3.35
TOIIW.US The Oncology Institute Inc 20260116 0 0.13 0.13 0.13 0.13 20571 0.13
TOMZ.US TOMI Environmental Solutions Inc 20260116 0 0.7551 0.7701 0.7551 0.7701 5546 0.7701 up up correct
TOPS.US Top Ships Inc 20260116 0 5.22 5.36 5.21 5.24 4900 5.24 up up correct
TOUR.US Tuniu Corporation 20260116 0 0.68 0.7 0.67 0.67 72405 0.67 down down correct
TOWN.US TowneBank 20260116 0 35.2 35.49 34.9501 35.07 466508 35.07 down down correct
TPST.US Tempest Therapeutics Inc 20260116 0 2.67 2.78 2.62 2.72 92270 2.72 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260116 0 10.86 11.49 10.7701 11 299090 11 up up correct
TREE.US LendingTree Inc 20260116 0 67 68.84 66.845 68.01 390882 68.01 up up correct
TRIB.US Trinity Biotech plc 20260116 0 0.69 0.72 0.69 0.69 114500 0.69
TRIL.US Trillium Therapeutics Inc 20260116 0 19.92 20.1 19.92 20.056 500 20.056 up up correct
TRIN.US Trinity Capital Inc 20260116 0 16.24 16.34 16.05 16.21 1376100 15.8492 down down correct
TRIP.US TripAdvisor Inc 20260116 0 13.93 13.975 13.16 13.28 3280250 13.28 down down correct
TRMB.US Trimble Inc 20260116 0 78.46 78.83 73.52 73.89 3318574 73.89 down up incorrect
TRMD.US TORM plc 20260116 0 22.72 23.095 22.62 22.67 431500 22.0872 down up incorrect
TRMK.US Trustmark Corporation 20260116 0 41.05 41.5 40.93 41.31 309929 41.0779 up up correct
TRNS.US Transcat Inc 20260116 0 63.73 64.46 62.835 63.12 95036 63.12 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260116 0 1.61 1.62 1.54 1.57 622600 1.57 down down correct
TROO.US TROOPS Inc 20260116 0 4.15 4.38 3.95 4.03 396800 4.03 down down correct
TROW.US T. Rowe Price Group Inc 20260116 0 107.45 107.72 106 106.49 1892848 106.49 down down correct
TRS.US TriMas Corporation 20260116 0 34.84 35.14 34.31 34.72 422000 34.6835 down down correct
TRST.US TrustCo Bank Corp NY 20260116 0 43.81 44.02 43.41 43.45 55672 43.0753 down down correct
TRTN.US PE 20260116 0 19.87 20.01 19.8 19.905 10110 19.5556 up up correct
TRUE.US TrueCar Inc 20260116 0 2.15 2.16 2.11 2.11 552568 2.11 down down correct
TRUP.US Trupanion Inc 20260116 0 33.73 33.74 32.39 32.44 354508 32.44 down down correct
TRVG.US trivago N.V 20260116 0 2.83 2.86 2.8 2.81 33720 2.81 down down correct
TRVI.US Trevi Therapeutics Inc 20260116 0 10.8 10.93 10.46 10.48 1159819 10.48 down down correct
TRVN.US Trevena Inc 20260116 0 0.011 0.011 0.011 0.011 900 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260116 0 33.97 35.75 33.7152 35.56 136314 35.56 up up correct
TSBK.US Timberland Bancorp Inc 20260116 0 36.76 36.76 36.09 36.26 12828 35.9926 down down correct
TSCO.US Tractor Supply Company 20260116 0 50.37 51.22 50.18 51.01 5365900 50.7828 up down incorrect
TSEM.US Tower Semiconductor Ltd 20260116 0 126.33 130.39 125 129.83 1196637 129.83 up up correct
TSHA.US Taysha Gene Therapies Inc 20260116 0 4.93 4.97 4.485 4.56 3715500 4.56 down down correct
TSLA.US Tesla Inc 20260116 0 439.5 447.25 435.26 437.5 60220600 437.5 down up incorrect
TTD.US The Trade Desk Inc 20260116 0 36.26 36.35 35.2349 35.48 12520590 35.48 down down correct
TTEC.US TTEC Holdings Inc 20260116 0 3.32 3.3341 3.22 3.3 142906 3.3 down down correct
TTEK.US Tetra Tech Inc 20260116 0 37.15 37.45 36.83 37.27 1812800 37.2101 up up correct
TTGT.US TechTarget Inc 20260116 0 5.27 5.27 5.1 5.22 332000 5.22 down down correct
TTMI.US TTM Technologies Inc 20260116 0 101 102.38 98.36 101.01 2311899 101.01 up up correct
TTOO.US T2 Biosystems Inc 20260116 0 0.001 0.002 0.001 0.002 700 0.002 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260116 0 3.79 3.8 3.72 3.72 21937 3.72 down down correct
TTWO.US Take 20260116 0 244.97 245.03 239 240.14 1718381 240.14 down down correct
TUSK.US Mammoth Energy Services Inc 20260116 0 2.23 2.32 2.16 2.29 217027 2.29 up down incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260116 0 11.09 11.09 11.09 11.09 100 11.09
TVACW.US Thayer Ventures Acquisition Corporation 20260116 0 0.9282 0.9282 0.9235 0.9245 12400 0.9245 down down correct
TVTX.US Travere Therapeutics Inc 20260116 0 28.5 29.3099 27.775 27.87 2221300 27.87 down down correct
TW.US Tradeweb Markets Inc 20260116 0 104.14 106.34 103.08 106.26 1943000 106.1393 up up correct
TWIN.US Twin Disc Incorporated 20260116 0 18.41 19.33 18.0611 19.195 67927 19.1525 up down incorrect
TWST.US Twist Bioscience Corporation 20260116 0 41.77 42.6 40.2 41.41 1352769 41.41 down down correct
TXG.US 10x Genomics Inc 20260116 0 21.2 21.35 20.39 20.52 1632300 20.52 down down correct
TXMD.US TherapeuticsMD Inc 20260116 0 2.24 2.37 2.18 2.23 152400 2.23 down down correct
TXN.US Texas Instruments Incorporated 20260116 0 190.23 192.47 190.07 191.58 6944800 190.3376 up up correct
TXRH.US Texas Roadhouse Inc 20260116 0 193.01 194.92 191.72 194.49 877030 194.49 up up correct
TYRA.US Tyra Biosciences Inc 20260116 0 29.16 29.46 28.15 28.77 317224 28.77 down down correct
TZOO.US Travelzoo 20260116 0 6.08 6.08 5.825 5.89 232629 5.89 down down correct
UAL.US United Airlines Holdings Inc 20260116 0 116.02 116.3 113.42 113.49 4026100 113.49 down down correct
UBCP.US United Bancorp Inc 20260116 0 13.7 13.83 13.55 13.74 2328 13.4181 up up correct
UBFO.US United Security Bancshares 20260116 0 10.5 10.575 10.36 10.37 17795 10.37 down down correct
UBOH.US United Bancshares Inc 20260116 0 42.55 43.05 42.17 42.17 727 42.17 down down correct
UBSI.US United Bankshares Inc 20260116 0 41.16 41.42 41.03 41.22 799500 40.8211 up up correct
UCL.US uCloudlink Group Inc 20260116 0 1.7 1.7001 1.68 1.68 6355 1.68 down down correct
UCTT.US Ultra Clean Holdings Inc 20260116 0 43.92 44.79 42.22 43.75 969300 43.75 down down correct
UDMY.US Udemy Inc. Common Stock 20260116 0 5.11 5.13 4.985 5.01 1903025 5.01 down down correct
UEIC.US Universal Electronics Inc 20260116 0 4 4.065 3.92 3.96 99901 3.96 down down correct
UFCS.US United Fire Group Inc 20260116 0 35.64 36.14 35.16 35.42 98576 35.2338 down down correct
UFPI.US UFP Industries Inc 20260116 0 108.06 108.18 106.22 107.89 515500 107.5126 down down correct
UFPT.US UFP Technologies Inc 20260116 0 257.16 264.62 250.055 260.52 121506 260.52 up up correct
UG.US United 20260116 0 6.438 6.74 6.385 6.74 22813 6.5043 up up correct
UGRO.US urban 20260116 0 0.233 0.246 0.23 0.23 7812 5.75 down down correct
UHAL.US AMERCO 20260116 0 57.29 57.64 57.1 57.53 161500 57.53 up up correct
UK.US Ucommune International Ltd 20260116 0 0.7299 0.7425 0.72 0.7333 15878 0.7333 up up correct
ULBI.US Ultralife Corporation 20260116 0 7.12 7.1601 6.6023 6.63 43612 6.63 down down correct
ULCC.US Frontier Group Holdings Inc 20260116 0 5.06 5.33 4.94 5.27 5349265 5.27 up up correct
ULH.US Universal Logistics Holdings Inc 20260116 0 18.62 18.62 17.335 17.55 61186 17.55 down down correct
ULTA.US Ulta Beauty Inc 20260116 0 666.12 667.89 658.1 663.48 391900 663.48 down down correct
UMBF.US UMB Financial Corporation 20260116 0 123.03 123.77 121.77 122.07 366000 121.6094 down up incorrect
UNB.US Union Bankshares Inc 20260116 0 24.97 25.25 24.78 24.78 9200 24.4229 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260116 0 6.27 6.3 6.01 6.19 582300 6.19 down down correct
UNIT.US Uniti Group Inc 20260116 0 7.46 7.605 7.39 7.51 2298121 7.51 up up correct
UNTY.US Unity Bancorp Inc 20260116 0 55.36 55.36 53.96 54.01 45522 53.8443 down down correct
UONE.US Urban One Inc 20260116 0 1 1.03 0.87 0.87 27580 8.7 down down correct
UONEK.US Urban One Inc 20260116 0 0.88 0.92 0.81 0.811 2952 8.11 down down correct
UPC.US Universe Pharmaceuticals INC 20260116 0 4.43 4.55 4.31 4.51 13963 4.51 up up correct
UPLD.US Upland Software Inc 20260116 0 1.52 1.53 1.47 1.49 146030 1.49 down down correct
UPST.US Upstart Holdings Inc 20260116 0 48.36 49.26 47.845 48.12 2616800 48.12 down down correct
UPWK.US Upwork Inc 20260116 0 20.11 20.61 19.83 19.87 1723489 19.87 down down correct
URBN.US Urban Outfitters Inc 20260116 0 71.01 71.1 69 69.48 1527200 69.48 down down correct
URGN.US UroGen Pharma Ltd 20260116 0 19.33 20.15 18.655 18.8 1012855 18.8 down down correct
UROY.US Uranium Royalty Corp 20260116 0 4.4 4.57 4.36 4.42 3116042 4.42 up up correct
USAU.US U.S. Gold Corp 20260116 0 19.9 19.9 18.91 19.56 242100 19.56 down down correct
USCB.US US Century Bank 20260116 0 19.6 19.833 19.385 19.44 20408 19.3169 down down correct
USEG.US U.S. Energy Corp 20260116 0 1 1.04 1 1.04 382944 1.04 up down incorrect
USIO.US Usio Inc 20260116 0 1.36 1.3863 1.35 1.36 49599 1.36
USLM.US United States Lime & Minerals Inc 20260116 0 132.06 134.43 129.38 131.63 75100 131.5565 down down correct
USQIX.US USQ Core Real Estate Fund 20260116 0 21.13 21.13 21.13 21.13 0 16.2486
UTHR.US United Therapeutics Corporation 20260116 0 468.7 470.08 461.45 464.93 397705 464.93 down down correct
UTMD.US Utah Medical Products Inc 20260116 0 60.33 62.1676 60.33 61.15 14216 61.15 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260116 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
UTSI.US UTStarcom Holdings Corp 20260116 0 2.48 2.53 2.48 2.5 2200 2.5 up up correct
UVSP.US Univest Financial Corporation 20260116 0 33.4 33.6 33.31 33.505 133487 33.2937 up up correct
UXIN.US Uxin Limited 20260116 0 3.68 3.7 3.5 3.57 303678 3.57 down down correct
VABK.US Virginia National Bankshares Corporation 20260116 0 40.36 40.89 40.02 40.02 4980 39.665 down down correct
VALN.US Valneva SE 20260116 0 10.01 10.14 10 10.07 3130 10.07 up up correct
VALU.US Value Line Inc 20260116 0 37.15 37.26 37.15 37.26 1129 36.9433 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260116 0 0.025 0.025 0.0001 0.0001 1887 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260116 0 15.58 15.87 15.58 15.62 29316 15.62 up down incorrect
VC.US Visteon Corporation 20260116 0 97.52 97.59 93.24 93.69 654100 93.3228 down down correct
VCEL.US Vericel Corporation 20260116 0 38.74 39.0692 37.36 37.4 427212 37.4 down down correct
VCNX.US Vaccinex Inc 20260116 0 1.34 1.35 1.34 1.35 3500 1.35 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20260116 0 28.68 28.68 28.68 28.68 0 28.358
VCTR.US Victory Capital Holdings Inc 20260116 0 67.37 68.3 66.84 67.87 211900 67.385 up down incorrect
VCYT.US Veracyte Inc 20260116 0 41.15 42.1 40.29 41.57 749669 41.57 up up correct
VECO.US Veeco Instruments Inc 20260116 0 34.58 34.98 32.95 32.97 541335 32.97 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260116 0 1.56 1.68 1.55 1.55 108600 1.55 down down correct
VELO.US Velocity Acquisition Corp 20260116 0 17.695 21.65 17.695 21.62 1993900 21.62 up up correct
VEON.US VEON Ltd 20260116 0 54.55 55.19 54.24 54.5 82900 54.5 down down correct
VERA.US Vera Therapeutics Inc 20260116 0 46.47 48.13 45.68 46.51 859035 46.51 up up correct
VERB.US Verb Technology Company Inc 20260116 0 2.94 2.99 2.84 2.87 521553 2.87 down down correct
VERI.US Veritone Inc 20260116 0 4.37 4.51 4.37 4.45 2063729 4.45 up up correct
VERO.US Venus Concept Inc 20260116 0 5.74 12.93 5.68 8 308915100 8 up up correct
VERU.US Veru Inc 20260116 0 2.42 2.72 2.3809 2.69 263189 2.69 up up correct
VERX.US Vertex Inc 20260116 0 19.02 19.73 18.98 19.3 1672600 19.3 up up correct
VFF.US Village Farms International Inc 20260116 0 3.45 3.455 3.35 3.42 1097069 3.42 down down correct
VFLEX.US VFLEX 20260116 0 27.57 27.57 27.57 27.57 0 27.2495
VG.US Vonage Holdings Corp 20260116 0 8.1 8.82 8 8.8 15437000 8.8 up up correct
VIA.US Via Renewables Inc 20260116 0 23.48 23.825 22.65 22.9 572300 22.9 down down correct
VIASP.US Via Renewables Inc 20260116 0 25.381 25.452 25.357 25.398 3600 25.398 up up correct
VIAV.US Viavi Solutions Inc 20260116 0 18.95 19.21 18.54 18.6 2696450 18.6 down down correct
VICR.US Vicor Corporation 20260116 0 146.08 153.4999 146.08 149.88 427401 149.88 up up correct
VINP.US Vinci Partners Investments Ltd 20260116 0 12.67 12.8 12.01 12.58 77296 12.58 down down correct
VIOT.US Viomi Technology Co. Ltd 20260116 0 1.5 1.54 1.45 1.46 131778 1.46 down down correct
VIR.US Vir Biotechnology Inc 20260116 0 6.22 6.25 6.03 6.06 1672416 6.06 down down correct
VIRC.US Virco Mfg. Corporation 20260116 0 6.38 6.4299 6.28 6.38 53073 6.38
VIRT.US Virtu Financial Inc 20260116 0 36.2 37.2 35.98 36.89 1333782 36.6779 up up correct
VISL.US Vislink Technologies Inc 20260116 0 1.92 1.92 1.88 1.9 700 1.9 down down correct
VITL.US Vital Farms Inc 20260116 0 29.09 29.575 28.818 29.25 958400 29.25 up up correct
VIVE.US Viveve Medical Inc 20260116 0 0.0002 0.0002 0.0002 0.0002 261 0.0002
VKTX.US Viking Therapeutics Inc 20260116 0 31.98 34.2827 31.71 33.92 3693415 33.92 up up correct
VLGEA.US Village Super Market Inc 20260116 0 35.23 35.81 35.21 35.73 43758 35.73 up up correct
VLN.US WT 20260116 0 0.116 0.14 0.101 0.101 38351 0.101 down down correct
VLY.US Valley National Bancorp 20260116 0 11.97 12.07 11.82 11.83 6060200 11.7203 down down correct
VLYPO.US Valley National Bancorp 20260116 0 25.24 25.3106 25.16 25.3106 4429 24.8355 up up correct
VLYPP.US Valley National Bancorp 20260116 0 25.25 25.3044 25.25 25.25 2949 24.7601
VMAR.US Vision Marine Technologies Inc 20260116 0 5.29 5.99 5.29 5.4 209000 5.4 up up correct
VMD.US Viemed Healthcare Inc 20260116 0 7.51 7.53 7.33 7.33 101900 7.33 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260116 0 7.46 7.55 7.31 7.47 864636 7.47 up up correct
VNET.US 21Vianet Group Inc 20260116 0 11.4 11.43 10.34 10.56 9006900 10.56 down down correct
VNO.US PO 20260116 0 14.91 14.98 14.86 14.9 19953 14.9 down down correct
VNOM.US Viper Energy Partners LP 20260116 0 37.51 37.7 36.58 36.94 1667941 36.5098 down down correct
VOD.US Vodafone Group Plc 20260116 0 13.46 13.49 13.39 13.47 3001700 13.47 up up correct
VOR.US Vor Biopharma Inc 20260116 0 14.79 15.8 14.2 15.75 980900 15.75 up up correct
VRA.US Vera Bradley Inc 20260116 0 2.84 2.865 2.75 2.84 360743 2.84
VRAR.US The Glimpse Group Inc. Common Stock 20260116 0 1.09 1.137 1.05 1.09 124500 1.09
VRCA.US Verrica Pharmaceuticals Inc 20260116 0 7.58 7.61 7.205 7.26 393577 7.26 down up incorrect
VRDN.US Viridian Therapeutics Inc 20260116 0 33.08 33.82 32.5 33.26 1195626 33.26 up down incorrect
VREX.US Varex Imaging Corporation 20260116 0 13.87 13.975 13.51 13.79 446007 13.79 down up incorrect
VRM.US Vroom Inc 20260116 0 17.69 18.6 17.65 17.65 2800 17.65 down down correct
VRME.US VerifyMe Inc 20260116 0 1.39 1.4799 1.29 1.35 1423900 1.35 down down correct
VRNS.US Varonis Systems Inc 20260116 0 33.96 34.18 32.75 33.52 1754300 33.52 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260116 0 0.011 0.011 0.011 0.011 700 0.011
VRRM.US Verra Mobility Corporation 20260116 0 22.22 22.575 22.185 22.47 1180000 22.47 up up correct
VRSK.US Verisk Analytics Inc 20260116 0 222.36 223.52 219.54 220.41 1749800 219.8535 down down correct
VRSN.US VeriSign Inc 20260116 0 248.31 250.134 246.4601 249.47 580915 248.5454 up up correct
VRTS.US Virtus Investment Partners Inc 20260116 0 170.76 170.99 168.21 169.3 74734 166.851 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260116 0 440.46 445.77 437.46 441.36 2047432 441.36 up up correct
VS.US Versus Systems Inc 20260116 0 1.32 1.32 1.2516 1.26 4400 1.26 down down correct
VSAT.US Viasat Inc 20260116 0 45.1 46.43 44.01 45.94 2263200 45.94 up up correct
VSEC.US VSE Corporation 20260116 0 210.96 216.41 210.96 214.18 267100 214.18 up up correct
VSSYW.US Versus Systems Inc 20260116 0 0.016 0.016 0.012 0.012 16800 0.012 down down correct
VSTA.US Vasta Platform Limited 20260116 0 4.8337 4.97 4.8337 4.97 1504 4.97 up up correct
VSTM.US Verastem Inc 20260116 0 6.65 6.96 6.5 6.68 2046300 6.68 up up correct
VTGN.US VistaGen Therapeutics Inc 20260116 0 0.68 0.69 0.66 0.66 1170500 0.66 down down correct
VTRS.US Viatris Inc 20260116 0 13.05 13.08 12.74 12.86 8766700 12.751 down up incorrect
VTSI.US VirTra Inc 20260116 0 4.8882 5.0569 4.804 4.84 31282 4.84 down down correct
VTVT.US vTv Therapeutics Inc 20260116 0 37.83 39.711 35.59 35.59 22300 35.59 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260116 0 13.86 13.9 13.85 13.89 1927047 13.89 up up correct
VUZI.US Vuzix Corporation 20260116 0 3.33 3.346 3.15 3.16 1392215 3.16 down down correct
VVOS.US Vivos Therapeutics Inc 20260116 0 2.11 2.15 2 2.07 140600 2.07 down down correct
VVPR.US VivoPower International PLC 20260116 0 2.74 2.84 2.46 2.6 597100 2.6 down down correct
VXRT.US Vaxart Inc 20260116 0 0.66 0.76 0.64 0.7 1572600 0.7 up down incorrect
VYGR.US Voyager Therapeutics Inc 20260116 0 3.83 3.95 3.72 3.76 569600 3.76 down up incorrect
VYNE.US VYNE Therapeutics Inc 20260116 0 0.574 0.58 0.564 0.567 235000 0.567 down down correct
WABC.US Westamerica Bancorporation 20260116 0 50.67 51.5 49.595 49.86 167031 49.4065 down down correct
WAFD.US Washington Federal Inc 20260116 0 32.97 33.38 32.3 32.39 968974 32.1226 down down correct
WAFDP.US Washington Federal Inc 20260116 0 16.69 16.72 16.64 16.72 15600 16.72 up up correct
WAFU.US Wah Fu Education Group Limited 20260116 0 1.7 1.85 1.658 1.7 36700 1.7
WAL.US PA 20260116 0 22.7 22.75 22.57 22.57 32715 22.3124 down down correct
WALD.US Waldencast Acquisition Corp 20260116 0 1.65 1.681 1.6 1.64 53900 1.64 down down correct
WALDW.US Waldencast Acquisition Corp 20260116 0 0.04 0.04 0.035 0.04 10100 0.04
WASH.US Washington Trust Bancorp Inc 20260116 0 30.61 30.69 30.3 30.46 79883 30.46 down down correct
WATT.US Energous Corporation 20260116 0 5 5.74 5 5.5 416100 5.5 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260116 0 5.85 6.01 5.7 5.75 8700 5.75 down down correct
WB.US Weibo Corporation 20260116 0 10.93 10.95 10.67 10.75 531700 10.75 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260116 0 32.74 32.74 32.07 32.07 558000 32.07 down down correct
WDAY.US Workday Inc 20260116 0 193 193.25 185.6 186.86 4679500 186.86 down down correct
WDC.US Western Digital Corporation 20260116 0 228.79 229.99 216.83 221.51 8972800 221.404 down down correct
WDFC.US WD 20260116 0 203.43 205.58 203 204.99 162000 204.99 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260116 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260116 0 8.5 8.51 8.25 8.32 5838800 8.1679 down up incorrect
WERN.US Werner Enterprises Inc 20260116 0 33.11 33.62 32.84 33.14 2874200 33.14 up up correct
WEYS.US Weyco Group Inc 20260116 0 31.19 31.755 30.86 30.86 11229 30.6099 down down correct
WFC.US PD 20260116 0 18.12 18.13 18.02 18.07 200102 17.8051 down down correct
WFCF.US Where Food Comes From Inc 20260116 0 11.19 11.2 11.15 11.15 3000 11.15 down down correct
WFCPX.US Wells Fargo & Co Non 20260116 0 17.14 17.14 17.14 17.14 0 17.0241
WFRD.US Weatherford International plc Ordinary Shares 20260116 0 84.86 85.089 83.44 83.74 816800 83.5119 down down correct
WHF.US WhiteHorse Finance Inc 20260116 0 7.07 7.08 6.92 6.92 97002 6.6785 down down correct
WHLM.US Wilhelmina International Inc 20260116 0 3.58 3.58 3.58 3.58 0 3.58
WHLR.US Wheeler Real Estate Investment Trust Inc 20260116 0 1.65 1.76 1.595 1.69 66100 5.07 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260116 0 38.98 38.99 38.16 38.16 800 38.16 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260116 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260116 0 5.43 5.43 5.35 5.359 2600 5.359 down down correct
WILC.US G. Willi 20260116 0 29.25 29.9 29.04 29.9 8000 29.9 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260116 0 2.87 2.975 2.83 2.83 67800 2.83 down down correct
WINA.US Winmark Corporation 20260116 0 449.68 459.985 437.24 440.3 40659 439.3236 down down correct
WING.US Wingstop Inc 20260116 0 270.23 279.45 266.97 276.31 628300 275.9593 up up correct
WINT.US Windtree Therapeutics Inc 20260116 0 0.02 0.02 0.02 0.02 575500 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260116 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260116 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260116 0 83.51 84.718 80.06 80.16 2189500 80.16 down down correct
WKEY.US WISeKey International Holding AG 20260116 0 9.22 9.68 9.03 9.04 156122 9.04 down down correct
WKHS.US Workhorse Group Inc 20260116 0 5.21 5.35 5.04 5.18 186300 5.18 down down correct
WKSP.US Worksport Ltd. Common Stock 20260116 0 2.29 2.325 2.21 2.3 86500 2.3 up up correct
WLDN.US Willdan Group Inc 20260116 0 134 135.1 130.86 133.78 281300 133.78 down down correct
WLFC.US Willis Lease Finance Corporation 20260116 0 172.44 184.83 172.44 184.1 85077 183.7371 up up correct
WMG.US Warner Music Group Corp 20260116 0 30.94 31.16 30.37 30.59 1192496 30.393 down down correct
WNEB.US Western New England Bancorp Inc 20260116 0 13.1 13.14 12.97 13 46099 12.9349 down down correct
WNW.US Wunong Net Technology Company Limited 20260116 0 1.6075 1.6075 1.48 1.57 9870 1.57 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260116 0 2.95 2.98 2.89 2.97 1727000 2.97 up up correct
WORX.US SCWorx Corp 20260116 0 0.183 0.193 0.183 0.188 375800 0.188 up up correct
WPRT.US Westport Fuel Systems Inc 20260116 0 2.17 2.24 2.05 2.07 36100 2.07 down down correct
WRAP.US Wrap Technologies Inc 20260116 0 3.14 3.14 2.69 2.79 920700 2.79 down down correct
WRLD.US World Acceptance Corporation 20260116 0 139.86 141.91 138.95 138.95 106600 138.95 down up incorrect
WSBC.US WesBanco Inc 20260116 0 34.48 34.7 34.16 34.38 427014 34.0029 down up incorrect
WSBF.US Waterstone Financial Inc 20260116 0 17.6 17.68 17.5 17.5 30000 17.5 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260116 0 22.29 22.66 22.22 22.5 1601000 22.4247 up down incorrect
WSFS.US WSFS Financial Corporation 20260116 0 57.17 57.3 56.395 56.62 279468 56.4753 down down correct
WTBA.US West Bancorporation Inc 20260116 0 22.81 23.1 22.6 22.72 30349 22.5022 down down correct
WTER.US The Alkaline Water Company Inc 20260116 0 0.16 0.16 0.126 0.16 55726 0.16
WTFC.US Wintrust Financial Corporation 20260116 0 146.22 147.35 145.57 145.93 657717 145.4214 down down correct
WTW.US Weight Watchers International Inc 20260116 0 328.18 330.22 325.52 329.41 505122 329.41 up up correct
WVE.US Wave Life Sciences Ltd 20260116 0 14.07 14.49 13.59 13.65 3701972 13.65 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260116 0 2.9 3.02 2.9 2.97 1700 2.97 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260116 0 3.06 3.08 3.055 3.08 3200 3.08 up up correct
WW.US WW International Inc 20260116 0 23.5 24.73 22.55 23.92 358900 23.92 up up correct
WWD.US Woodward Inc 20260116 0 336.5 336.5 328.765 333.06 518101 332.7884 down down correct
WYNN.US Wynn Resorts Limited 20260116 0 117.8 117.99 113.81 114.33 1144200 114.0812 down up incorrect
XAIR.US Beyond Air Inc 20260116 0 1.77 2.14 1.4274 1.7 6445279 1.7 down up incorrect
XBIO.US Xenetic Biosciences Inc 20260116 0 2.2607 2.49 2.2006 2.416 81732 2.416 up down incorrect
XBIT.US XBiotech Inc 20260116 0 2.55 2.58 2.52 2.57 9314 2.57 up down incorrect
XCAPX.US ACAP Strategic Fund 20260116 0 30.41 30.41 30.41 30.41 0 30.41
XCUR.US Exicure Inc 20260116 0 6.3 6.3 6.05 6.22 42800 6.22 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260116 0 23.15 23.15 23.15 23.15 0 23.15
XEL.US Xcel Energy Inc 20260116 0 75.36 75.89 75.01 75.61 7378100 75.0552 up up correct
XELA.US Exela Technologies Inc 20260116 0 0.061 0.061 0.005 0.005 700 0.005 down down correct
XELB.US Xcel Brands Inc 20260116 0 1.335 1.37 1.3011 1.32 8095 1.32 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20260116 0 40.92 41.24 39.97 39.98 1003700 39.98 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20260116 0 7.44 7.62 7.38 7.52 1618700 7.52 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20260116 0 3.62 3.755 3.585 3.7 270000 3.7 up down incorrect
XGN.US Exagen Inc 20260116 0 4.83 5.05 4.67 4.69 563400 4.69 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260116 0 9.72 9.72 9.72 9.72 0 9.72
XLO.US Xilio Therapeutics Inc. Common Stock 20260116 0 0.65 0.65 0.634 0.64 132900 0.64 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260116 0 64.65 64.84 60.17 61.75 972600 61.75 down down correct
XNCR.US Xencor Inc 20260116 0 13.53 13.65 12.755 12.79 673540 12.79 down down correct
XNET.US Xunlei Limited 20260116 0 7.58 7.8 7.49 7.66 248300 7.66 up up correct
XOMA.US XOMA Corporation 20260116 0 28.47 29.46 26.32 26.37 1214000 26.37 down down correct
XOMAO.US XOMA Corporation 20260116 0 25.329 25.33 25.32 25.32 1600 25.32 down down correct
XOMAP.US XOMA Corporation 20260116 0 26.246 26.246 26.246 26.246 400 26.246
XONE.US The ExOne Company 20260116 0 49.59 49.59 49.573 49.575 51000 49.2709 down down correct
XOS.US Xos Inc 20260116 0 2.25 2.3 2.22 2.22 12152 2.22 down down correct
XOSWW.US Xos Equity Warrants 20260116 0 0.0032 0.0042 0.0032 0.0041 57214 0.0041 up up correct
XP.US XP Inc 20260116 0 17.35 17.49 17.11 17.4 4331600 17.4 up up correct
XPEL.US XPEL Inc 20260116 0 54.4 54.905 53.8 54.25 211800 54.25 down down correct
XPER.US Xperi Holding Corporation 20260116 0 6.16 6.275 6.135 6.18 535000 6.18 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260116 0 5.62 5.62 5.62 5.62 0 5.5504
XRAY.US DENTSPLY SIRONA Inc 20260116 0 12.5 12.6 12.16 12.21 4144900 12.21 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260116 0 0.5775 0.585 0.57 0.5724 15893 0.5724 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260116 0 2.69 2.73 2.62 2.72 2301000 2.72 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260116 0 9.45 9.45 9.45 9.45 0 9.3274
XSICX.US Voya Senior Income Fund Class 20260116 0 9.42 9.42 9.42 9.42 0 9.3051
XSIIX.US ING Senior Incm Fd 20260116 0 9.4 9.4 9.4 9.4 0 9.2749
XSIWX.US ING Senior Incm Fd 20260116 0 9.46 9.46 9.46 9.46 0 9.3335
XSLCX.US Invesco Senior Loan Fund Class 20260116 0 5.62 5.62 5.62 5.62 0 5.5524
XTLB.US XTL Biopharmaceuticals Ltd 20260116 0 0.95 1.02 0.85 0.99 337400 0.99 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260116 0 0.865 0.872 0.823 0.847 5033 12.705 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20260116 0 0.0036 0.0047 0.0036 0.004 582025 0.004 up up correct
YI.US 111 Inc 20260116 0 5.64 6 5.59 5.65 34200 5.65 up up correct
YJ.US Yunji Inc 20260116 0 1.3 1.4 1.26 1.3 11900 1.3
YORW.US The York Water Company 20260116 0 33.66 34.045 33.53 33.94 71172 33.7054 up up correct
YQ.US 17 Education & Technology Group Inc 20260116 0 3.51 3.56 3.39 3.42 2300 3.42 down down correct
YTRA.US Yatra Online Inc 20260116 0 1.69 1.757 1.69 1.7 29600 1.7 up up correct
Z.US Zillow Group Inc 20260116 0 68.2 70.475 67.69 68.53 2213800 68.53 up up correct
ZBRA.US Zebra Technologies Corporation 20260116 0 257.17 258.57 251.1 251.21 644800 251.21 down down correct
ZCMD.US Zhongchao Inc 20260116 0 0.51 0.525 0.486 0.498 238 3.984 down down correct
ZD.US Ziff Davis Inc. 20260116 0 37.87 38.34 37.23 37.48 765900 37.48 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260116 0 0.9 0.9 0.874 0.885 18900 0.885 down down correct
ZEUS.US Olympic Steel Inc 20260116 0 50.44 50.59 48.64 48.97 119407 48.97 down down correct
ZG.US Zillow Group Inc 20260116 0 67.2 69.54 66.9 67.66 432700 67.66 up up correct
ZION.US Zions Bancorporation National Association 20260116 0 59.46 60.32 59.32 59.62 1712102 59.1935 up up correct
ZIONP.US Zions Bancorporation National Association 20260116 0 19.945 20.0599 19.85 20.0599 33279 19.7678 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260116 0 9 9 9 9 700 9
ZKIN.US ZK International Group Co. Ltd 20260116 0 1.53 1.68 1.53 1.57 16900 1.57 up down incorrect
ZLAB.US Zai Lab Limited 20260116 0 18.67 18.86 18.42 18.58 516000 18.58 down down correct
ZM.US Zoom Video Communications Inc 20260116 0 81.66 82.195 80.58 80.96 2375600 80.96 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260116 0 3.16 3.25 2.933 2.96 1200700 2.96 down down correct
ZS.US Zscaler Inc 20260116 0 211.4 215.2 208.88 213.98 1875100 213.98 up up correct
ZUMZ.US Zumiez Inc 20260116 0 25.97 26.21 25.395 26.19 216045 26.19 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260116 0 15.1 31.94 15 31.94 249129 31.94 up up correct
ZYXI.US Zynex Inc 20260116 0 0.075 0.0983 0.0705 0.087 73278 0.087 up up correct

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