CollectAI

close-nasdaq_stocks

2026/01/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260120 0 6.44 6.44 6.44 6.44 0 6.44
AACG.US ATA Creativity Global 20260120 0 1.08 1.15 1.01 1.07 35668 1.07 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260120 0 10.85 10.85 10.688 10.688 900 10.688 down down correct
AAIDX.US AAIDX 20260120 0 20.07 20.07 20.07 20.07 0 19.7802
AAL.US American Airlines Group Inc 20260120 0 15.03 15.2 14.65 14.79 38152800 14.79 down down correct
AAME.US Atlantic American Corporation 20260120 0 2.91 2.91 2.74 2.82 32196 2.82 down down correct
AAOI.US Applied Optoelectronics Inc 20260120 0 35.55 39.94 35.37 39.26 4089720 39.26 up up correct
AAON.US AAON Inc 20260120 0 92.04 94.82 90.71 91.74 1090600 91.74 down down correct
AAPL.US Apple Inc 20260120 0 252.73 254.79 243.42 246.7 80267500 246.4694 down down correct
AATC.US Image Sensing Systems Inc 20260120 0 5.88 5.89 5.85 5.89 700 5.7397 up up correct
ABCB.US Ameris Bancorp 20260120 0 78.65 80.19 78.36 78.93 432900 78.93 up down incorrect
ABCL.US AbCellera Biologics Inc 20260120 0 3.97 4.215 3.92 4.16 3872431 4.16 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260120 0 5.2 5.36 5.05 5.31 1393600 5.31 up down incorrect
ABNB.US Airbnb Inc 20260120 0 127.83 132.035 127.83 130.73 4500900 130.73 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260120 0 1.84 1.92 1.82 1.86 73200 1.86 up up correct
ABR.US PF 20260120 0 22.13 22.19 22.0192 22.1 6508 22.1 down down correct
ABSI.US Absci Corporation Common Stock 20260120 0 2.93 3 2.845 2.9 4912461 2.9 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260120 0 3.93 4.24 3.92 4.205 2574369 4.205 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260120 0 2 2.2 2 2.15 45506 2.15 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260120 0 25.72 26.32 25.25 26.29 1248808 26.29 up up correct
ACB.US Aurora Cannabis Inc 20260120 0 4.16 4.17 4.03 4.14 1855600 4.14 down down correct
ACET.US Adicet Bio Inc 20260120 0 8.12 8.18 7.83 7.9 308373 7.9 down down correct
ACGL.US Arch Capital Group Ltd 20260120 0 90.17 92.11 90.06 91.8 2463600 91.8 up up correct
ACGLN.US Arch Capital Group Ltd 20260120 0 17.42 17.51 17.21 17.5 124300 17.2112 up up correct
ACGLO.US Arch Capital Group Ltd 20260120 0 20.85 20.9319 20.7235 20.87 53465 20.5228 up up correct
ACHC.US Acadia Healthcare Company Inc 20260120 0 12.32 15 12.32 14.24 11363530 14.24 up up correct
ACHV.US Achieve Life Sciences Inc 20260120 0 5.67 5.72 5.45 5.49 972409 5.49 down down correct
ACIU.US AC Immune SA 20260120 0 3.53 3.595 3.28 3.32 485891 3.32 down down correct
ACIW.US ACI Worldwide Inc 20260120 0 42.35 43.11 42.0001 42.39 551875 42.39 up up correct
ACLS.US Axcelis Technologies Inc 20260120 0 90.8 92.14 88.045 88.16 546578 88.16 down down correct
ACMR.US ACM Research Inc 20260120 0 51.82 54.4136 51.04 51.16 1270453 51.16 down down correct
ACNB.US ACNB Corporation 20260120 0 48.85 49.25 48.5 48.89 23382 48.5296 up up correct
ACRS.US Aclaris Therapeutics Inc 20260120 0 2.95 4.89 2.95 4.43 34893398 4.43 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20260120 0 38.67 39.31 38.405 38.44 316900 38.2493 down down correct
ACTG.US Acacia Research Corporation 20260120 0 3.77 3.95 3.77 3.93 199329 3.93 up up correct
ACVA.US ACV Auctions Inc 20260120 0 8.5 8.7 8.38 8.47 2015531 8.47 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260120 0 2.65 2.7 2.54 2.55 50260 2.55 down up incorrect
ADAG.US Adagene Inc 20260120 0 1.9 1.9306 1.87 1.87 17326 1.87 down up incorrect
ADBE.US Adobe Inc 20260120 0 294.32 295 288.33 290.37 6962010 290.37 down up incorrect
ADC.US PA 20260120 0 17.5 17.5 17.25 17.35 33269 17.1739 down up incorrect
ADI.US Analog Devices Inc 20260120 0 296.99 302.03 293.82 295.67 4321000 294.7471 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260120 0 0.224 0.2248 0.2146 0.2163 21415 5.4075 down down correct
ADMA.US ADMA Biologics Inc 20260120 0 16.96 17.645 16.6152 17.59 1862526 17.59 up up correct
ADNWW.US Advent Technologies Holdings Inc 20260120 0 0.0007 0.0007 0.0007 0.0007 6018 0.0007
ADP.US Automatic Data Processing Inc 20260120 0 258.46 259.9 254.19 255.1 2214500 253.0095 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260120 0 16.55 18.14 16.55 17.87 2119800 17.87 up up correct
ADSK.US Autodesk Inc 20260120 0 261.54 262.49 252.55 253.87 2671200 253.87 down down correct
ADTN.US ADTRAN Inc 20260120 0 8.93 9.35 8.92 9.24 758242 9.24 up up correct
ADTX.US Aditxt Inc 20260120 0 0.846 1.73 0.836 1.18 4908638 9.44 up up correct
ADUS.US Addus HomeCare Corporation 20260120 0 106.89 109.54 106.53 108.67 189700 108.67 up up correct
ADV.US Advantage Solutions Inc 20260120 0 0.81 0.8299 0.785 0.7909 419162 0.7909 down up incorrect
ADXN.US Addex Therapeutics Ltd 20260120 0 8.35 8.745 7.857 8.23 11024 8.23 down up incorrect
ADXS.US Advaxis Inc 20260120 0 0.3 0.383 0.25 0.25 29170 0.25 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260120 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260120 0 1.28 1.32 1.23 1.24 33400 7.44 down down correct
AEHR.US Aehr Test Systems 20260120 0 27.35 29.93 27.01 29.06 1470047 29.06 up up correct
AEI.US Alset EHome International Inc 20260120 0 2.97 3.2 2.92 2.95 21033 2.95 down down correct
AEIS.US Advanced Energy Industries Inc 20260120 0 248.6 255.3 246 250.95 339400 250.8742 up up correct
AEMD.US Aethlon Medical Inc 20260120 0 2.82 2.882 2.7 2.7 30223 2.7 down down correct
AEP.US American Electric Power Company Inc 20260120 0 119.2 120.45 118.27 119.22 4776400 118.2847 up up correct
AEYE.US AudioEye Inc 20260120 0 9.46 9.58 9.03 9.03 132262 9.03 down down correct
AFBI.US Affinity Bancshares Inc 20260120 0 20.26 20.425 20.15 20.31 3550 20.31 up up correct
AFCG.US AFC Gamma Inc 20260120 0 2.5 2.515 2.39 2.43 356808 2.43 down down correct
AFIB.US Acutus Medical Inc 20260120 0 0.0002 0.0002 0.0002 0.0002 3059 0.0002
AFRM.US Affirm Holdings Inc 20260120 0 71 73.28 70.81 71.1 4708169 71.1 up up correct
AFYA.US Afya Limited 20260120 0 13.9 14.03 13.525 13.66 199732 13.66 down down correct
AGEN.US Agenus Inc 20260120 0 3.3 3.39 3.12 3.37 851306 3.37 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260120 0 26.5 27.08 26.25 26.68 897700 26.68 up up correct
AGMH.US AGM Group Holdings Inc 20260120 0 2.08 2.135 2 2.01 43739 2.01 down down correct
AGNC.US AGNC Investment Corp 20260120 0 11.75 11.8 11.64 11.66 23919000 11.4211 down down correct
AGNCM.US AGNC Investment Corp 20260120 0 24.81 24.8999 24.75 24.82 12100 24.82 up up correct
AGNCN.US AGNC Investment Corp 20260120 0 25.43 25.545 25.4 25.53 41473 25.53 up up correct
AGNCO.US AGNC Investment Corp 20260120 0 25.3 25.336 25.3 25.32 7700 25.32 up up correct
AGNCP.US AGNC Investment Corp. 20260120 0 24.94 25 24.92 24.96 31433 24.96 up up correct
AGYS.US Agilysys Inc 20260120 0 112.09 113.03 106.28 106.7 215100 106.7 down up incorrect
AHCO.US AdaptHealth Corp 20260120 0 10.47 10.6 10.32 10.4 832411 10.4 down up incorrect
AIHS.US Senmiao Technology Limited 20260120 0 1.08 1.41 1.08 1.29 168651 1.29 up up correct
AIP.US Arteris Inc. Common Stock 20260120 0 16.94 17.65 15.1901 16.74 894481 16.74 down down correct
AIRG.US Airgain Inc 20260120 0 4.11 4.22 3.95 4.07 91716 4.07 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260120 0 2.33 3.01 2.31 2.78 4658707 2.78 up up correct
AIRT.US Air T Inc 20260120 0 20.45 20.8962 20.45 20.8962 752 20.8962 up up correct
AIRTP.US Air T Inc 20260120 0 19.9 19.9 19.9 19.9 369 19.4197
AKAM.US Akamai Technologies Inc 20260120 0 92.08 92.78 89.23 89.6 3335500 89.6 down down correct
AKBA.US Akebia Therapeutics Inc 20260120 0 1.32 1.36 1.3 1.34 2463427 1.34 up up correct
AKTS.US Akoustis Technologies Inc 20260120 0 19.76 19.903 18.52 18.77 270800 18.77 down down correct
AKTX.US Akari Therapeutics Plc 20260120 0 0.268 0.277 0.26 0.264 92200 0.264 down down correct
ALCO.US Alico Inc 20260120 0 38.98 39.6 38.87 39.43 10884 39.43 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260120 0 4.52 4.825 4.39 4.75 1020051 4.75 up up correct
ALEC.US Alector Inc 20260120 0 1.81 1.86 1.765 1.83 1181384 1.83 up up correct
ALF.US Alfi Inc 20260120 0 10.67 10.67 10.67 10.67 0 10.67
ALGM.US Allegro MicroSystems Inc 20260120 0 32.3 33.47 32.01 32.97 3016200 32.97 up up correct
ALGN.US Align Technology Inc 20260120 0 167.28 169.33 164.44 165.55 1118700 165.55 down down correct
ALGS.US Aligos Therapeutics Inc 20260120 0 7.69 8.285 7.61 8.01 83630 8.01 up up correct
ALGT.US Allegiant Travel Company 20260120 0 90.67 91.75 88 88.69 553250 88.69 down down correct
ALHC.US Alignment Healthcare Inc 20260120 0 22.49 23.015 22.07 22.74 2486600 22.74 up up correct
ALKS.US Alkermes plc 20260120 0 31.42 32.1 31.09 31.75 2167000 31.75 up down incorrect
ALKT.US Alkami Technology Inc 20260120 0 19.52 20.03 19.36 19.73 1265200 19.73 up down incorrect
ALLO.US Allogene Therapeutics Inc 20260120 0 1.61 1.62 1.53 1.57 4831503 1.57 down down correct
ALLT.US Allot Ltd 20260120 0 10.1 10.5 10.05 10.31 489919 10.31 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260120 0 350.7 355.74 347.77 355.53 1722600 355.53 up up correct
ALOT.US AstroNova Inc 20260120 0 9.58 9.7 9.1 9.12 18174 9.12 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260120 0 0.0003 0.0004 0.0003 0.0004 7319 0.0004 up down incorrect
ALRM.US Alarm.com Holdings Inc 20260120 0 49.66 50.5 49.24 49.27 355281 49.27 down down correct
ALRS.US Alerus Financial Corporation 20260120 0 23.63 23.99 23.2 23.4 186973 23.4 down down correct
ALT.US Altimmune Inc 20260120 0 4.1 4.26 4.03 4.23 4516600 4.23 up up correct
ALTO.US Alto Ingredients Inc 20260120 0 2.68 2.81 2.61 2.78 957700 2.78 up up correct
ALXO.US ALX Oncology Holdings Inc 20260120 0 1.16 1.36 1.16 1.32 280251 1.32 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260120 0 2.34 2.42 2.31 2.42 83400 2.42 up up correct
AMAL.US Amalgamated Financial Corp 20260120 0 34 34.32 33.67 33.84 151752 33.6969 down down correct
AMAT.US Applied Materials Inc 20260120 0 316.1 324.49 315.7002 318.23 9387315 317.8336 up up correct
AMBA.US Ambarella Inc 20260120 0 66.75 67.69 65.24 65.74 746434 65.74 down down correct
AMCX.US AMC Networks Inc 20260120 0 8.14 8.19 7.79 7.86 364468 7.86 down down correct
AMD.US Advanced Micro Devices Inc 20260120 0 226.08 239.5 225.4105 231.92 44327711 231.92 up up correct
AMGN.US Amgen Inc 20260120 0 325.58 331.3399 321.71 331 2947821 328.7222 up down incorrect
AMKR.US Amkor Technology Inc 20260120 0 46.64 49.53 46.48 49.05 4458700 48.9562 up down incorrect
AMPG.US AmpliTech Group Inc 20260120 0 3.5 3.9 3.48 3.52 1138700 3.52 up up correct
AMPGW.US AmpliTech Group Inc 20260120 0 0.061 0.061 0.05 0.05 14600 0.05 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260120 0 25.62 26.7499 25.47 25.95 282605 25.95 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260120 0 9.7 10.03 9.63 9.83 2137900 9.83 up up correct
AMRK.US A 20260120 0 42.48 43.2794 42 42.14 636700 41.9963 down down correct
AMRN.US Amarin Corporation plc 20260120 0 14.63 15.7 14.61 15.51 134400 15.51 up up correct
AMSC.US American Superconductor Corporation 20260120 0 30.52 31.42 30.28 31.16 691500 31.16 up up correct
AMSF.US AMERISAFE Inc 20260120 0 37.98 38.3595 37.15 37.52 204270 37.0527 down down correct
AMST.US Amesite Inc 20260120 0 2.01 2.04 2.006 2.01 7300 2.01
AMTB.US Amerant Bancorp Inc 20260120 0 20.41 20.71 20.2 20.37 188100 20.2883 down down correct
AMTX.US Aemetis Inc 20260120 0 1.46 1.59 1.4214 1.53 1309918 1.53 up up correct
AMWD.US American Woodmark Corporation 20260120 0 61.39 61.74 60.33 60.5 84276 60.5 down down correct
AMZN.US Amazon.com Inc 20260120 0 233.76 235.09 229.34 231 47737848 231 down down correct
ANAB.US AnaptysBio Inc 20260120 0 45 46.9 44.25 46.21 315398 46.21 up up correct
ANDE.US The Andersons Inc 20260120 0 57.62 59.79 55.72 59.72 425798 59.72 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260120 0 1.1 1.11 1.01 1.09 161366 1.09 down down correct
ANGI.US Angi Inc 20260120 0 12.17 12.83 12.17 12.44 636128 12.44 up up correct
ANGO.US AngioDynamics Inc 20260120 0 10.4 10.49 10.16 10.36 618570 10.36 down down correct
ANIK.US Anika Therapeutics Inc 20260120 0 9.27 9.535 9.155 9.46 186349 9.46 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260120 0 83.39 86.95 83.0325 85.77 605740 85.77 up up correct
ANIX.US Anixa Biosciences Inc 20260120 0 3.13 3.16 3.06 3.11 225500 3.11 down down correct
ANNX.US Annexon Inc 20260120 0 6.06 6.19 5.85 6.16 1949797 6.16 up up correct
ANY.US Sphere 3D Corp 20260120 0 0.301 0.31 0.291 0.293 47180 2.93 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260120 0 21.64 22.27 21.37 21.67 300054 21.67 up up correct
AOUT.US American Outdoor Brands Inc 20260120 0 9.4 9.4 8.5 8.64 81360 8.64 down down correct
APA.US APA Corporation 20260120 0 25.97 26.25 25.205 25.35 4784779 25.1112 down down correct
APEI.US American Public Education Inc 20260120 0 40.18 40.68 39.79 40.52 130905 40.52 up down incorrect
API.US Agora Inc 20260120 0 4.37 4.58 4.32 4.5 620412 4.5 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260120 0 19.65 20.52 19.26 20.47 2785202 20.47 up up correct
APLT.US Applied Therapeutics Inc 20260120 0 0.098 0.1085 0.0961 0.1 8693409 0.1 up up correct
APM.US Aptorum Group Limited 20260120 0 1 1.04 1 1.02 15907 1.02 up up correct
APOG.US Apogee Enterprises Inc 20260120 0 36.24 37.49 36.01 37.24 370755 36.973 up up correct
APP.US AppLovin Corporation 20260120 0 540.96 578.762 532.21 565.52 9763600 565.52 up up correct
APPF.US AppFolio Inc 20260120 0 212.76 218.32 210.88 211.29 383739 211.29 down down correct
APPN.US Appian Corporation 20260120 0 28.09 29.24 28 28.33 1514249 28.33 up up correct
APPS.US Digital Turbine Inc 20260120 0 4.8 5.52 4.78 5.5 4373407 5.5 up up correct
APRE.US Aprea Therapeutics Inc 20260120 0 0.89 0.8976 0.871 0.8756 24726 0.8756 down down correct
APVO.US Aptevo Therapeutics Inc 20260120 0 9.26 10.7 9.02 9.83 131119 9.83 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260120 0 1.64 1.7101 1.64 1.7 24168 1.7 up up correct
APYX.US Apyx Medical Corporation 20260120 0 3.94 3.94 3.79 3.85 69265 3.85 down down correct
AQB.US AquaBounty Technologies Inc 20260120 0 0.981 0.987 0.96 0.97 22000 0.97 down down correct
AQMS.US Aqua Metals Inc 20260120 0 6.03 6.38 5.99 6.16 152197 6.16 up up correct
AQST.US Aquestive Therapeutics Inc 20260120 0 3.29 3.55 3.21 3.48 5214056 3.48 up up correct
ARAY.US Accuray Incorporated 20260120 0 0.82 0.8586 0.8039 0.808 472001 0.808 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260120 0 1.11 1.21 1.11 1.18 4447911 1.18 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260120 0 0.1 0.1 0.0903 0.099 21696 0.099 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260120 0 4.55 4.7 4.45 4.59 38318 4.59 up up correct
ARCB.US ArcBest Corporation 20260120 0 88.01 88.985 85.88 86.29 347275 86.1947 down down correct
ARCC.US Ares Capital Corporation 20260120 0 20.59 20.71 20.49 20.64 6661600 20.0917 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260120 0 7.01 7.28 6.95 7.1 498381 7.1 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260120 0 0.0003 0.0003 0.0003 0.0003 1101 0.0003
ARDX.US Ardelyx Inc 20260120 0 6.85 7.8 6.84 7.76 15800470 7.76 up down incorrect
AREC.US American Resources Corporation 20260120 0 3.44 3.74 3.415 3.5 4325811 3.5 up down incorrect
ARGX.US argenx SE 20260120 0 785.53 813.08 781.07 809.64 494200 809.64 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260120 0 10.58 10.65 10.015 10.18 972121 10.18 down down correct
ARKO.US Arko Corp 20260120 0 4.96 5.065 4.92 5.01 427600 4.9845 up up correct
ARKR.US Ark Restaurants Corp 20260120 0 6.46 6.61 6.39 6.5 7291 6.5 up up correct
ARLP.US Alliance Resource Partners L.P 20260120 0 24.32 24.565 24.295 24.55 284834 23.9498 up up correct
AROW.US Arrow Financial Corporation 20260120 0 32.3 32.67 31.4646 32.41 76444 32.1353 up up correct
ARQQ.US Arqit Quantum Inc 20260120 0 24.56 26.5 24 25.15 312500 25.15 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260120 0 0.2007 0.2009 0.184 0.1997 33449 0.1997 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260120 0 25.32 26 25.12 25.87 995400 25.87 up up correct
ARRY.US Array Technologies Inc 20260120 0 9.34 9.85 9.09 9.84 7401108 9.84 up up correct
ARTL.US Artelo Biosciences Inc 20260120 0 1.66 1.76 1.63 1.66 9496 4.98
ARTNA.US Artesian Resources Corporation 20260120 0 34.04 34.11 32.81 32.81 24700 32.5 down down correct
ARTW.US Art's 20260120 0 2.44 2.49 2.37 2.48 19672 2.48 up up correct
ARVN.US Arvinas Inc 20260120 0 11.87 12.375 11.82 12.03 463354 12.03 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260120 0 62 65.33 61.65 65.28 1415353 65.28 up up correct
ASLE.US AerSale Corporation 20260120 0 7.46 7.555 7.275 7.29 348177 7.29 down up incorrect
ASMB.US Assembly Biosciences Inc 20260120 0 28.72 29 26.77 26.8 268100 26.8 down up incorrect
ASML.US ASML Holding N.V 20260120 0 1319.12 1351.26 1311.31 1326.07 2970754 1324.3232 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260120 0 57.65 58.42 56.15 56.26 1188268 56.26 down down correct
ASPC.US Alpha Capital Acquisition Company 20260120 0 14.5 14.57 14.3 14.43 28000 14.43 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260120 0 15.08 15.08 15.08 15.08 0 15.08
ASPS.US Altisource Portfolio Solutions S.A 20260120 0 5.956 6.055 5.546 5.87 25139 5.87 down down correct
ASPU.US Aspen Group Inc 20260120 0 0.1287 0.1287 0.1287 0.1287 300 0.1287
ASRT.US Assertio Holdings Inc 20260120 0 11.41 12.29 11.04 11.69 90625 11.69 up up correct
ASRV.US AmeriServ Financial Inc 20260120 0 3.3 3.3 3.22 3.22 43276 3.1907 down down correct
ASTC.US Astrotech Corporation 20260120 0 3.6874 3.81 3.6409 3.71 11562 3.71 up up correct
ASTE.US Astec Industries Inc 20260120 0 48.07 48.425 47.44 47.74 106153 47.6328 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260120 0 4.4 4.4 4.04 4.05 1874289 4.05 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260120 0 0.13 0.1475 0.09 0.1299 14965 0.1299 down down correct
ASTS.US AST SpaceMobile Inc 20260120 0 113.1 119.89 111.03 112.44 18437740 112.44 down down correct
ASUR.US Asure Software Inc 20260120 0 9.8 9.865 8.95 9.18 109597 9.18 down down correct
ASYS.US Amtech Systems Inc 20260120 0 14.61 16.27 14.1 15.94 1372000 15.94 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260120 0 3.55 3.905 3.5 3.85 5789810 3.85 up up correct
ATEC.US Alphatec Holdings Inc 20260120 0 17.25 17.48 16.85 17.15 3329478 17.15 down down correct
ATER.US Aterian Inc 20260120 0 0.77 0.795 0.75 0.757 52000 0.757 down down correct
ATEX.US Anterix Inc 20260120 0 25.02 25.93 25 25.15 343164 25.15 up up correct
ATHA.US Athira Pharma Inc 20260120 0 6.04 6.22 5.94 6.21 94129 6.21 up up correct
ATHE.US Alterity Therapeutics Limited 20260120 0 3.3 3.37 3.3 3.3 7250 3.3
ATLC.US Atlanticus Holdings Corporation 20260120 0 59.34 60.365 57.065 57.33 154887 57.33 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260120 0 24.58 24.692 24.57 24.62 19700 24.62 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260120 0 24.44 24.6 24.37 24.56 5200 24.0895 up up correct
ATLO.US Ames National Corporation 20260120 0 23.16 23.615 23.16 23.51 11957 23.3067 up up correct
ATMH.US All Things Mobile Analytic Inc 20260120 0 0.0451 0.0678 0.0451 0.0667 105500 0.0667 up up correct
ATNI.US ATN International Inc 20260120 0 22.53 22.54 21.87 21.93 28956 21.93 down down correct
ATOM.US Atomera Incorporated 20260120 0 2.32 2.43 2.29 2.34 476009 2.34 up up correct
ATOS.US Atossa Therapeutics Inc 20260120 0 0.6605 0.661 0.5801 0.603 262990 9.045 down down correct
ATRA.US Atara Biotherapeutics Inc 20260120 0 4.5 4.79 4.25 4.32 597800 4.32 down down correct
ATRC.US AtriCure Inc 20260120 0 38.08 39.19 37.26 38.42 525182 38.42 up up correct
ATRO.US Astronics Corporation 20260120 0 73.25 74.71 72.6 74.17 763900 74.17 up up correct
ATXI.US Avenue Therapeutics Inc 20260120 0 0.65 0.65 0.55 0.55 17876 0.55 down down correct
ATXS.US Astria Therapeutics Inc 20260120 0 12.3 12.495 12.24 12.44 1007155 12.44 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260120 0 37.58 38.33 37.26 37.36 792114 37.017 down down correct
AUBN.US Auburn National Bancorporation Inc 20260120 0 24.5 24.88 24.5 24.88 1290 24.6037 up down incorrect
AUDC.US AudioCodes Ltd 20260120 0 8.21 8.4999 8.2 8.34 222531 8.1112 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260120 0 1.38 1.65 1.38 1.42 3346772 1.42 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260120 0 14.39 14.82 14.36 14.79 1162900 14.79 up up correct
AUR.US Aurora Innovation Inc 20260120 0 4.49 4.66 4.43 4.49 13153100 4.49
AURA.US Aura Biosciences Inc. Common Stock 20260120 0 4.86 5.049 4.73 4.97 217689 4.97 up up correct
AUROW.US Aurora Innovation Inc 20260120 0 0.41 0.41 0.34 0.34 33308 0.34 down down correct
AUTL.US Autolus Therapeutics plc 20260120 0 1.36 1.46 1.3314 1.42 2153107 1.42 up up correct
AUUD.US Auddia Inc 20260120 0 0.909 1.22 0.9 1.16 1118600 1.16 up down incorrect
AUUDW.US Auddia Inc 20260120 0 0.0087 0.0087 0.0056 0.008 26852 0.008 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260120 0 9.12 9.335 8.955 9.13 956035 9.13 up down incorrect
AVAV.US AeroVironment Inc 20260120 0 370 390.04 325.09 330.89 3518265 330.89 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260120 0 21.49 21.52 21.49 21.5 1055973 21.5 up up correct
AVGO.US Broadcom Inc 20260120 0 344.1 345.4 331.8 332.6 32293869 332.6 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260120 0 3.38 3.47 3.34 3.44 233165 3.44 up up correct
AVNW.US Aviat Networks Inc 20260120 0 21.82 22.1014 21 21.07 89517 21.07 down down correct
AVO.US Mission Produce Inc 20260120 0 12.35 12.59 12.21 12.55 1217299 12.55 up up correct
AVPT.US Avepoint Inc 20260120 0 12.38 12.625 12.3 12.4 2644900 12.4 up up correct
AVT.US Avnet Inc 20260120 0 49.97 50.54 49 49.14 1086600 48.8703 down up incorrect
AVTX.US Avalo Therapeutics Inc 20260120 0 14.64 15.29 14.6287 14.8 418942 14.8 up down incorrect
AVXL.US Anavex Life Sciences Corp 20260120 0 4.87 5.205 4.78 5.03 1708900 5.03 up down incorrect
AWRE.US Aware Inc 20260120 0 1.85 1.94 1.81 1.85 51283 1.85
AXGN.US AxoGen Inc 20260120 0 30.8 31.98 30.52 31.87 671000 31.87 up down incorrect
AXON.US Axon Enterprise Inc 20260120 0 625.97 636 617.88 620.52 634800 620.52 down down correct
AXSM.US Axsome Therapeutics Inc 20260120 0 178 185.98 175 184.5 1280877 184.5 up up correct
AXTI.US AXT Inc 20260120 0 20.81 22.69 20.68 21.41 6868902 21.41 up up correct
AYTU.US Aytu Biopharma Inc 20260120 0 2.61 2.85 2.61 2.68 133472 2.68 up up correct
AZN.US AstraZeneca PLC 20260120 0 90.14 91.12 89.17 89.94 5568650 178.0073 down down correct
BAC.US PQ 20260120 0 17.8 17.8 17.71 17.75 253340 17.486 down down correct
BAND.US Bandwidth Inc 20260120 0 13.14 13.39 13.1 13.22 204475 13.22 up up correct
BANF.US BancFirst Corporation 20260120 0 111.07 113.245 110.82 111.56 70083 111.56 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260120 0 26 26 26 26 200 26
BANR.US Banner Corporation 20260120 0 63.97 64.8393 63.875 64.18 159429 63.6714 up up correct
BANX.US StoneCastle Financial Corp 20260120 0 21.24 21.79 21.2 21.57 144600 21.1713 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260120 0 2.78 3.52 2.78 3.2888 288715 3.2888 up up correct
BATRA.US The Liberty Braves Group 20260120 0 43.11 43.31 42.46 42.47 40800 42.47 down down correct
BATRK.US The Liberty Braves Group 20260120 0 39.83 40.1 39.28 39.39 303600 39.39 down down correct
BBBY.US Bed Bath & Beyond Inc 20260120 0 6.94 7.26 6.85 6.97 1771000 6.97 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260120 0 6.16 6.27 5.95 6.09 124372 6.09 down down correct
BBGI.US Beasley Broadcast Group Inc 20260120 0 5.5 5.9799 5.4193 5.58 63668 5.58 up up correct
BBIG.US Vinco Ventures Inc 20260120 0 0.004 0.004 0.004 0.004 2026 0.004
BBIO.US BridgeBio Pharma Inc 20260120 0 74.552 77.94 73.77 77.19 2908300 77.19 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260120 0 1.76 1.8 1.73 1.73 17400 1.73 down down correct
BBSI.US Barrett Business Services Inc 20260120 0 38.41 38.75 37.685 37.82 131377 37.7076 down down correct
BCAB.US BioAtla Inc 20260120 0 0.33 0.3422 0.32 0.3206 1588933 0.3206 down down correct
BCBP.US BCB Bancorp Inc 20260120 0 7.61 7.69 7.54 7.65 136866 7.5771 up up correct
BCDA.US BioCardia Inc 20260120 0 1.41 1.43 1.3 1.3 101395 1.3 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260120 0 0.595 0.6 0.555 0.6 35979 0.6 up up correct
BCML.US BayCom Corp 20260120 0 28.69 29.06 28.28 28.6 10552 28.3031 down down correct
BCOR.US Blucora Inc 20260120 0 27.39 27.46 26.99 27.077 3800 27.077 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260120 0 11.14 11.14 11.1 11.1 6008 11.1 down down correct
BCPC.US Balchem Corporation 20260120 0 167.55 167.7999 163.55 163.61 176873 163.61 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260120 0 6.5 6.695 6.46 6.67 5417200 6.67 up up correct
BCTX.US BriaCell Therapeutics Corp 20260120 0 4.19 4.51 4.1 4.37 636836 4.37 up up correct
BCTXW.US BriaCell Therapeutics Corp 20260120 0 0.021 0.026 0.017 0.026 66474 0.026 up up correct
BCYC.US Bicycle Therapeutics plc 20260120 0 6.5 6.79 6.5 6.67 239947 6.67 up up correct
BDSX.US Biodesix Inc 20260120 0 7.94 9.1 7.65 8.92 417095 8.92 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260120 0 2.52 2.525 2.36 2.4 1625969 2.4 down down correct
BEAM.US Beam Therapeutics Inc 20260120 0 30.12 31.5918 29.8 30.965 1606721 30.965 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260120 0 2.05 2.08 1.95 2.01 955300 2.01 down down correct
BEEM.US Beam Global 20260120 0 1.69 1.81 1.62 1.72 1024500 1.72 up up correct
BELFA.US Bel Fuse Inc 20260120 0 179.04 186.53 179.04 183.24 29714 183.24 up up correct
BELFB.US Bel Fuse Inc 20260120 0 194.96 204.43 194.96 201.17 205545 201.17 up up correct
BFC.US Bank First Corporation 20260120 0 128.14 129.33 127.945 128.435 38291 128.435 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260120 0 0.8 0.85 0.8 0.8338 156487 0.8338 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260120 0 0.052 0.052 0.052 0.052 101 0.052
BFST.US Business First Bancshares Inc 20260120 0 26.65 27 26.65 26.71 94518 26.5718 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260120 0 1.11 1.14 1.11 1.12 601 56 up up correct
BHF.US Brighthouse Financial Inc 20260120 0 64.01 64.43 64 64.42 1502845 64.42 up up correct
BHFAL.US Brighthouse Financial Inc 20260120 0 17.72 17.74 17.5 17.6 60113 17.2256 down down correct
BHFAM.US Brighthouse Financial Inc 20260120 0 11.88 12.01 11.8 11.91 33000 11.619 up up correct
BHFAN.US Brighthouse Financial Inc 20260120 0 13.5 13.61 13.33 13.45 117300 13.111 down down correct
BHFAO.US Brighthouse Financial Inc 20260120 0 16.75 16.75 16.484 16.75 49200 16.334
BHFAP.US Brighthouse Financial Inc 20260120 0 16.17 16.44 16.05 16.39 56600 15.9788 up up correct
BIDU.US Baidu Inc 20260120 0 150.92 155.42 149.74 150.02 4028800 150.02 down down correct
BIIB.US Biogen Inc 20260120 0 161.51 165.61 160.36 165.38 1879900 165.38 up up correct
BILI.US Bilibili Inc 20260120 0 31.27 31.42 30.16 30.27 3786489 30.27 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260120 0 1.26 1.32 1.24 1.3 228339 1.3 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260120 0 3.97 4.0672 3.8301 4 103144 4 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260120 0 2.75 2.805 2.65 2.67 46218900 2.67 down up incorrect
BIVI.US BioVie Inc 20260120 0 1.22 1.26 1.2 1.22 96723 1.22
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260120 0 0.714 0.73 0.69 0.7 25450 2.8 down up incorrect
BJRI.US BJ's Restaurants Inc 20260120 0 44.04 44.875 43.34 44.29 208402 44.29 up down incorrect
BKNG.US Booking Holdings Inc 20260120 0 5012.0698 5057.4102 4952.4399 5027 286400 5015.5584 up up correct
BKR.US Baker Hughes Company 20260120 0 51.66 51.98 50.62 51.26 11324400 51.0674 down up incorrect
BKSC.US Bank of South Carolina Corporation 20260120 0 15.56 15.56 15.27 15.45 4900 15.45 down up incorrect
BKYI.US BIO 20260120 0 0.57 0.5852 0.56 0.5635 120367 0.5635 down up incorrect
BL.US BlackLine Inc 20260120 0 51.92 52.525 51.13 51.51 1154281 51.51 down up incorrect
BLBD.US Blue Bird Corporation 20260120 0 48.75 50.34 48.32 49.08 523929 49.08 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20260120 0 11 11.43 10.2 11.2 120800 11.2 up down incorrect
BLDP.US Ballard Power Systems Inc 20260120 0 2.72 2.77 2.63 2.64 5407435 2.64 down down correct
BLFS.US BioLife Solutions Inc 20260120 0 23.84 25.09 23.84 24.76 267198 24.76 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260120 0 12.54 12.785 12.48 12.53 557939 12.53 down down correct
BLIN.US Bridgeline Digital Inc 20260120 0 0.82 0.8799 0.82 0.86 47446 0.86 up up correct
BLKB.US Blackbaud Inc 20260120 0 54.61 55.38 53.8 53.88 294577 53.88 down down correct
BLMN.US Bloomin' Brands Inc 20260120 0 7.41 7.655 7.3 7.46 1357481 7.46 up up correct
BLNK.US Blink Charging Co 20260120 0 0.8702 0.88 0.835 0.8387 3794508 0.8387 down down correct
BLRX.US BioLineRx Ltd 20260120 0 2.84 2.97 2.83 2.83 6200 2.83 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260120 0 4.7 4.8 4.6 4.7 713609 4.7
BMBL.US Bumble Inc 20260120 0 3.46 3.55 3.425 3.52 2376697 3.52 up up correct
BMEA.US Biomea Fusion Inc 20260120 0 1.34 1.43 1.3101 1.38 1147826 1.38 up up correct
BMRA.US Biomerica Inc 20260120 0 2.57 2.69 2.52 2.555 15308 2.555 down down correct
BMRC.US Bank of Marin Bancorp 20260120 0 26.26 26.75 26.1506 26.36 66210 26.1211 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260120 0 54.73 56.42 54.065 56.31 3344379 56.31 up up correct
BNGO.US Bionano Genomics Inc 20260120 0 1.49 1.5 1.41 1.44 262600 1.44 down down correct
BNR.US Burning Rock Biotech Limited 20260120 0 32.4 32.4 30.11 30.52 11468 30.52 down down correct
BNTC.US Benitec Biopharma Inc 20260120 0 11.61 11.885 11.29 11.63 57162 11.63 up up correct
BNTX.US BioNTech SE 20260120 0 106.13 107.77 105.1 105.56 946700 105.56 down down correct
BOKF.US BOK Financial Corporation 20260120 0 128.21 131.52 127.385 129.78 450326 129.1671 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260120 0 6.24 6.4 6.2015 6.24 7355 6.24
BON.US Bon Natural Life Limited Ordinary Shares 20260120 0 1.678 1.71 1.66 1.66 13455 1.66 down down correct
BOOM.US DMC Global Inc 20260120 0 8.4 8.59 8.3 8.38 157182 8.38 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260120 0 4.9 5.15 4.85 4.93 44900 4.93 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260120 0 18.1 18.4 18.1 18.18 2933 18.0923 up up correct
BOXL.US Boxlight Corporation 20260120 0 1.24 1.31 1.23 1.25 8187527 1.25 up up correct
BPOP.US Popular Inc 20260120 0 126 127.47 124.65 124.97 515100 124.97 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260120 0 25.41 25.5199 25.41 25.45 3219 25.1937 up up correct
BPRN.US The Bank of Princeton 20260120 0 36.25 36.9 35.79 36.28 17561 35.9444 up up correct
BPTH.US Bio 20260120 0 0.05 0.07 0.05 0.05 23600 0.05
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260120 0 15.73 15.89 15.64 15.7 39800 15.3234 down down correct
BPYPN.US Brookfield Property Partners L.P 20260120 0 13.65 13.85 13.65 13.84 28400 13.4901 up up correct
BPYPO.US Brookfield Property Partners L.P 20260120 0 14.745 15.04 14.58 15.02 24500 14.6318 up up correct
BPYPP.US Brookfield Property Partners L.P 20260120 0 15.21 15.21 15.06 15.09 23300 14.7225 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260120 0 2.27 2.34 2.15 2.25 25766 2.25 down up incorrect
BRID.US Bridgford Foods Corporation 20260120 0 8.21 8.21 8.21 8.21 0 8.21
BRKR.US Bruker Corporation 20260120 0 47.33 50.655 46.82 49.84 3476335 49.84 up down incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260120 0 1.73 1.73 1.63 1.63 54389 1.63 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260120 0 1.13 1.13 1.1 1.12 15402 1.12 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260120 0 23.02 24.55 22.655 24.21 5142800 24.21 up up correct
BSBK.US Bogota Financial Corp 20260120 0 8.4 8.63 8.4 8.42 3412 8.42 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260120 0 17.04 17.235 16.51 16.52 7707 16.316 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260120 0 0.001 0.001 0.001 0.001 2145600 0.001
BSRR.US Sierra Bancorp 20260120 0 34.35 34.99 32.9006 34.47 81680 34.2334 up up correct
BSVN.US Bank7 Corp 20260120 0 44.53 44.655 43.45 43.53 9917 43.53 down down correct
BSY.US Bentley Systems Incorporated 20260120 0 38.64 39.025 38.03 38.11 2099100 38.0437 down down correct
BTAI.US BioXcel Therapeutics Inc 20260120 0 1.88 2.08 1.845 1.89 1318928 1.89 up up correct
BTBD.US BT Brands Inc. Common Stock 20260120 0 1.46 1.495 1.4401 1.49 7824 1.49 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20260120 0 0.1338 0.1499 0.12 0.144 1967 0.144 up down incorrect
BTBT.US Bit Digital Inc 20260120 0 2.23 2.33 2.17 2.23 30900900 2.23
BTCS.US BTCS Inc. Common Stock 20260120 0 2.78 2.8094 2.67 2.71 692897 2.71 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20260120 0 0.29 0.3135 0.2765 0.28 50130 0.28 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260120 0 6.7 6.789 6.68 6.69 923400 6.58 down down correct
BUSE.US First Busey Corporation 20260120 0 24.16 24.59 24.16 24.38 439819 24.1335 up down incorrect
BVS.US Bioventus Inc 20260120 0 7.82 7.8439 7.57 7.71 295916 7.71 down up incorrect
BWAY.US BrainsWay Ltd 20260120 0 22.13 23.1 21.93 22.13 113600 11.065
BWB.US Bridgewater Bancshares Inc 20260120 0 18.04 18.24 17.97 18.04 49063 18.04
BWEN.US Broadwind Inc 20260120 0 3.52 3.7 3.4 3.68 292241 3.68 up up correct
BWFG.US Bankwell Financial Group Inc 20260120 0 47.03 48.05 46.81 47.1 24913 46.9112 up up correct
BWMN.US Bowman Consulting Group Ltd 20260120 0 36.34 36.64 35.15 35.48 83362 35.48 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260120 0 16.65 18.525 16.4 18.52 483400 18.1923 up up correct
BYFC.US Broadway Financial Corporation 20260120 0 8.04 8.26 8.04 8.2 6773 8.2 up up correct
BYND.US Beyond Meat Inc 20260120 0 0.9415 0.97 0.921 0.926 38315820 0.926 down down correct
BYRN.US Byrna Technologies Inc 20260120 0 16.42 16.69 15.89 15.94 486649 15.94 down down correct
BYSI.US BeyondSpring Inc 20260120 0 1.69 1.74 1.62 1.7 64820 1.7 up up correct
BZ.US Kanzhun Ltd ADR 20260120 0 18.75 19.18 18.63 19.02 4596508 19.02 up up correct
BZUN.US Baozun Inc 20260120 0 2.75 2.8376 2.73 2.77 310495 2.77 up up correct
CAAS.US China Automotive Systems Inc 20260120 0 4.69 4.69 4.52 4.63 16068 4.63 down down correct
CABA.US Cabaletta Bio Inc 20260120 0 2.16 2.27 2.1 2.19 2496541 2.19 up up correct
CAC.US Camden National Corporation 20260120 0 44.74 45.105 44.34 44.57 55429 44.57 down down correct
CACC.US Credit Acceptance Corporation 20260120 0 465.1 465.45 441.0001 442.25 149706 442.25 down down correct
CADCX.US CADCX 20260120 0 24.61 24.61 24.61 24.61 0 24.314
CADE.US PA 20260120 0 21.58 21.59 21.37 21.55 6113 21.2035 down down correct
CADEX.US CADEX 20260120 0 24.73 24.73 24.73 24.73 0 24.3991
CADFX.US CION Ares Diversified Credit Fund W 20260120 0 25 25 25 25 0 24.6717
CADL.US Candel Therapeutics Inc. Common Stock 20260120 0 6.2 6.47 5.91 5.92 1206197 5.92 down down correct
CADSX.US CADSX 20260120 0 24.84 24.84 24.84 24.84 0 24.5259
CADUX.US CADUX 20260120 0 24.97 24.97 24.97 24.97 0 24.6225
CADWX.US CADWX 20260120 0 24.8 24.8 24.8 24.8 0 24.4738
CAKE.US The Cheesecake Factory Incorporated 20260120 0 58.39 59.54 57.57 57.67 1781500 57.3977 down down correct
CALA.US Calithera Biosciences Inc 20260120 0 0.0001 0.0001 0.0001 0.0001 650 0.0001
CALM.US Cal 20260120 0 77.95 77.98 75.7243 77.44 1675480 76.7731 down down correct
CAMP.US CalAmp Corp 20260120 0 5.51 5.51 4.39 4.44 138400 4.44 down down correct
CAMT.US Camtek Ltd 20260120 0 143.18 149.5399 142.87 144.54 503259 144.54 up up correct
CAN.US Canaan Inc 20260120 0 0.76 0.772 0.721 0.726 19573200 0.726 down down correct
CAPR.US Capricor Therapeutics Inc 20260120 0 25.38 25.7 23.58 24.2 2086763 24.2 down down correct
CAR.US Avis Budget Group Inc 20260120 0 125.09 125.76 119.34 121.46 579200 121.46 down down correct
CARE.US Carter Bankshares Inc 20260120 0 20.3 20.49 20 20.08 90570 20.08 down down correct
CARG.US CarGurus Inc 20260120 0 33.96 34.325 33.25 33.55 754660 33.55 down down correct
CARV.US Carver Bancorp Inc 20260120 0 2.02 2.02 1.77 1.949 6689 1.949 down down correct
CASH.US Meta Financial Group Inc 20260120 0 74.03 75.23 73.75 74.18 181700 74.1384 up up correct
CASI.US CASI Pharmaceuticals Inc 20260120 0 0.96 0.995 0.94 0.99 29318 0.99 up up correct
CASS.US Cass Information Systems Inc 20260120 0 41.9 42.49 41.335 41.43 74792 41.1351 down down correct
CASY.US Casey's General Stores Inc 20260120 0 642.33 647.99 636.45 638.57 520944 637.9746 down down correct
CATY.US Cathay General Bancorp 20260120 0 49.97 50.46 49.5 49.68 238300 49.321 down down correct
CBAN.US Colony Bankcorp Inc 20260120 0 18.47 18.66 18.42 18.44 81153 18.3334 down down correct
CBAT.US CBAK Energy Technology Inc 20260120 0 0.85 0.87 0.8422 0.849 137204 0.849 down down correct
CBFV.US CB Financial Services Inc 20260120 0 34.72 35.185 34.54 34.54 4170 34.28 down down correct
CBIO.US Catalyst Biosciences Inc 20260120 0 13.35 14.3 13.2 13.98 421818 13.98 up up correct
CBNK.US Capital Bancorp Inc 20260120 0 29.05 29.45 29.01 29.07 36625 28.9637 up up correct
CBOE.US Cboe Global Markets Inc 20260120 0 273.85 275.76 269.3 271.92 712000 271.2502 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260120 0 33.83 34.31 32.55 32.76 1702812 32.76 down down correct
CBSH.US Commerce Bancshares Inc 20260120 0 53.91 54.44 53.42 53.48 947700 53.1945 down down correct
CCAP.US Crescent Capital BDC Inc 20260120 0 14.37 14.57 14.185 14.42 244131 14.42 up down incorrect
CCB.US Coastal Financial Corporation 20260120 0 111.86 112.97 109.21 109.73 98689 109.73 down up incorrect
CCBG.US Capital City Bank Group Inc 20260120 0 43.92 44.6099 43.9 43.97 48049 43.6924 up down incorrect
CCCC.US C4 Therapeutics Inc 20260120 0 2.18 2.2 2.09 2.18 10035100 2.18
CCD.US Calamos Dynamic Convertible and Income Fund 20260120 0 22.47 22.6 22.35 22.5 125300 22.1096 up down incorrect
CCEL.US Cryo 20260120 0 3.49 3.5 3.35 3.4 10400 3.4 down up incorrect
CCEP.US Coca 20260120 0 88.21 90.78 88.01 90.29 2310189 90.29 up up correct
CCLFX.US CCLFX 20260120 0 10.48 10.48 10.48 10.48 0 10.48
CCNE.US CNB Financial Corporation 20260120 0 26.68 26.97 26.5 26.69 210944 26.5184 up down incorrect
CCNEP.US CNB Financial Corporation 20260120 0 24.94 24.94 24.85 24.925 3100 24.4866 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20260120 0 23.21 24.01 22.79 23.12 929500 23.0997 down up incorrect
CCRN.US Cross Country Healthcare Inc 20260120 0 9.09 9.09 8.68 8.75 463354 8.75 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260120 0 21.4 21.7399 20.78 20.84 154704 20.84 down down correct
CD.US Chindata Group Holdings Limited 20260120 0 4.85 5.71 4.674 5.22 117900 5.22 up up correct
CDLX.US Cardlytics Inc 20260120 0 1.16 1.2 1.12 1.15 555655 1.15 down down correct
CDNA.US CareDx Inc 20260120 0 19.63 20.45 19.48 20.2 464774 20.2 up up correct
CDNS.US Cadence Design Systems Inc 20260120 0 310.56 311.45 305.77 307 2042977 307 down down correct
CDW.US CDW Corporation 20260120 0 126.74 128.9 124.08 124.76 2067700 124.1339 down down correct
CDXS.US Codexis Inc 20260120 0 1.65 1.675 1.605 1.61 549514 1.61 down down correct
CDZI.US Cadiz Inc 20260120 0 6.75 6.88 6.225 6.375 1133294 6.375 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260120 0 19.58 19.67 19.58 19.6 15400 19.6 up up correct
CEDAX.US CEDAX 20260120 0 21.01 21.01 21.01 21.01 0 21.01
CEDIX.US Destra International & Event 20260120 0 21.04 21.04 21.04 21.04 0 21.04
CEDTX.US CEDTX 20260120 0 20.87 20.87 20.87 20.87 0 20.87
CELC.US Celcuity Inc 20260120 0 103.84 108.125 103 105.39 869585 105.39 up down incorrect
CELH.US Celsius Holdings Inc 20260120 0 55 57.85 54.4 56.69 6682200 56.69 up down incorrect
CELU.US Celularity Inc 20260120 0 1.34 1.37 1.2547 1.32 39518 1.32 down up incorrect
CELUW.US Celularity Inc 20260120 0 0.0137 0.0137 0.0137 0.0137 500 0.0137
CENQW.US CENAQ Energy Corp. Warrant 20260120 0 0.0425 0.0528 0.0425 0.051 4212 0.051 up up correct
CENT.US Central Garden & Pet Company 20260120 0 32.01 32.15 31.63 31.8 66277 31.8 down down correct
CENTA.US Central Garden & Pet Company 20260120 0 28.97 29.215 28.8 28.88 266764 28.88 down up incorrect
CENX.US Century Aluminum Company 20260120 0 46.02 48.11 46 47.87 1378773 47.87 up down incorrect
CERS.US Cerus Corporation 20260120 0 2.53 2.57 2.445 2.48 1031451 2.48 down down correct
CERT.US Certara Inc 20260120 0 9.24 9.56 9.2 9.49 1217030 9.49 up up correct
CETX.US Cemtrex Inc 20260120 0 2.22 2.303 2.13 2.14 1487900 2.14 down down correct
CEVA.US CEVA Inc 20260120 0 22.39 23.09 22.38 22.51 351970 22.51 up up correct
CFBK.US CF Bankshares Inc 20260120 0 27.99 28.5 27.8 27.91 90000 27.91 down down correct
CFFI.US C&F Financial Corporation 20260120 0 69.66 69.66 69.66 69.66 2335 69.1904
CFFN.US Capitol Federal Financial Inc 20260120 0 6.65 6.71 6.605 6.65 703442 6.5758
CFLT.US Confluent Inc. Class A Common Stock 20260120 0 30.51 30.54 30.42 30.44 13567400 30.44 down down correct
CG.US The Carlyle Group Inc 20260120 0 63.82 64.76 61.74 61.81 2064610 61.4127 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260120 0 17.51 17.52 17.39 17.49 30500 17.2026 down up incorrect
CGBD.US TCG BDC Inc 20260120 0 12.71 12.8 12.625 12.74 471959 12.74 up down incorrect
CGC.US Canopy Growth Corporation 20260120 0 1.16 1.17 1.12 1.15 17961100 1.15 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260120 0 22.76 22.76 22.76 22.76 0 22.76
CGEM.US Cullinan Oncology Inc 20260120 0 10.7 11.2254 10.45 10.87 552823 10.87 up up correct
CGEN.US Compugen Ltd 20260120 0 2.3 2.3791 2.165 2.18 633604 2.18 down down correct
CGNT.US Cognyte Software Ltd 20260120 0 9.11 9.29 8.79 8.96 328992 8.96 down down correct
CGNX.US Cognex Corporation 20260120 0 39.53 40.25 38.6 38.92 1895100 38.8624 down down correct
CGO.US Calamos Global Total Return Fund 20260120 0 11.88 11.92 11.8 11.83 13400 11.6728 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260120 0 1.42 1.4399 1.37 1.4 1223387 1.4 down down correct
CHCI.US Comstock Holding Companies Inc 20260120 0 11.07 11.15 10.56 10.66 26424 10.66 down down correct
CHCO.US City Holding Company 20260120 0 121.92 122.96 121.68 121.76 44711 121.76 down down correct
CHDN.US Churchill Downs Incorporated 20260120 0 106.03 109.305 103.65 103.78 662357 103.78 down down correct
CHEF.US The Chefs' Warehouse Inc 20260120 0 63.91 64.13 62.31 63.39 340924 63.39 down down correct
CHEK.US Check 20260120 0 154 154 151 152 3463500 152 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260120 0 11.03 11.15 10.96 10.97 385200 10.7872 down down correct
CHKP.US Check Point Software Technologies Ltd 20260120 0 182.76 185.5 178.21 178.71 1484687 178.71 down down correct
CHMG.US Chemung Financial Corporation 20260120 0 55.525 55.525 54.28 54.28 5072 54.28 down down correct
CHNR.US China Natural Resources Inc 20260120 0 4.06 4.06 3.775 3.83 28723 3.83 down down correct
CHRS.US Coherus BioSciences Inc 20260120 0 1.56 1.615 1.5103 1.55 1263766 1.55 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260120 0 174.41 178.13 172.17 175.1 1784100 174.5031 up up correct
CHSCL.US CHS Inc 20260120 0 25.59 25.7 25.53 25.59 22200 25.59
CHSCM.US CHS Inc 20260120 0 24.85 25 24.831 24.95 13500 24.95 up up correct
CHSCN.US CHS Inc 20260120 0 25.205 25.41 25.196 25.3 21900 25.3 up up correct
CHSCO.US CHS Inc 20260120 0 26.19 26.27 26.13 26.2 16500 26.2 up up correct
CHSCP.US CHS Inc 20260120 0 27.9 27.96 27.79 27.85 14100 27.85 down down correct
CHTR.US Charter Communications Inc 20260120 0 186.5 189.68 183.98 184.2 2218200 184.2 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260120 0 7.72 7.8 7.65 7.72 169000 7.6219
CHY.US Calamos Convertible and High Income Fund 20260120 0 11.54 11.64 11.5 11.53 189000 11.3342 down down correct
CIFR.US Cipher Mining Inc 20260120 0 17.68 18.87 17.22 17.92 28362256 17.92 up down incorrect
CIGI.US Colliers International Group Inc 20260120 0 144.57 147.14 142.255 143 79778 143 down up incorrect
CINF.US Cincinnati Financial Corporation 20260120 0 162.3 163 160.35 160.81 667100 160.81 down down correct
CIVB.US Civista Bancshares Inc 20260120 0 22.27 22.78 22.06 22.44 71003 22.2776 up up correct
CIZN.US Citizens Holding Company 20260120 0 8.01 8.05 8 8.01 2100 8.01
CLAR.US Clarus Corporation 20260120 0 3.72 3.79 3.5 3.52 150527 3.52 down down correct
CLBK.US Columbia Financial Inc 20260120 0 15.59 15.71 15.38 15.65 110475 15.65 up up correct
CLBT.US Cellebrite DI 20260120 0 16.87 17.05 16.23 16.38 1510700 16.38 down down correct
CLDX.US Celldex Therapeutics Inc 20260120 0 25.44 25.61 25 25.14 464400 25.14 down down correct
CLFD.US Clearfield Inc 20260120 0 30.64 31.315 29.71 29.95 130705 29.95 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260120 0 1.48 1.57 1.46 1.47 14665 1.47 down up incorrect
CLIR.US ClearSign Technologies Corporation 20260120 0 0.78 0.7946 0.75 0.7502 73550 0.7502 down up incorrect
CLLS.US Cellectis S.A 20260120 0 4.03 4.1688 4.03 4.15 15984 4.15 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260120 0 20.15 21.17 20.06 20.58 1975652 20.58 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260120 0 2.2 2.225 2.135 2.14 1168133 2.14 down down correct
CLNN.US Clene Inc 20260120 0 5.05 5.05 4.68 4.73 140668 4.73 down down correct
CLOV.US Clover Health Investments Corp 20260120 0 2.5 2.64 2.45 2.59 5061107 2.59 up down incorrect
CLPS.US CLPS Incorporation 20260120 0 0.853 0.8697 0.8437 0.86 2744 0.86 up down incorrect
CLPT.US ClearPoint Neuro Inc 20260120 0 14.11 14.36 13.6 13.9 715873 13.9 down up incorrect
CLRB.US Cellectar Biosciences Inc 20260120 0 3.54 3.61 3.33 3.5 63556 3.5 down up incorrect
CLRO.US ClearOne Inc 20260120 0 6.5 6.87 6.5 6.87 11560 6.87 up up correct
CLSK.US CleanSpark Inc 20260120 0 12.6 13.34 12.25 12.76 30532600 12.76 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260120 0 15.82 15.82 15.5999 15.6 4646 15.6 down down correct
CLVR.US Clever Leaves Holdings Inc 20260120 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260120 0 1.245 1.2899 1.24 1.26 4719 1.26 up up correct
CMBM.US Cambium Networks Corporation 20260120 0 1.73 1.8 1.66 1.75 663066 1.75 up up correct
CMCO.US Columbus McKinnon Corporation 20260120 0 20.155 20.43 19.75 20.01 480377 19.9439 down down correct
CMCSA.US Comcast Corporation 20260120 0 27.825 28.575 27.685 28.16 50568320 28.16 up up correct
CMCT.US CIM Commercial Trust Corporation 20260120 0 3.05 3.05 2.82 2.84 100100 2.84 down up incorrect
CME.US CME Group Inc 20260120 0 280.01 283.2 278.12 279.91 2490200 273.3748 down up incorrect
CMLS.US Cumulus Media Inc 20260120 0 0.072 0.1096 0.072 0.1023 110410 0.1023 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260120 0 1.66 1.739 1.535 1.58 85500 1.58 down down correct
CMPR.US Cimpress plc 20260120 0 77.89 78.99 75.94 76.36 98847 76.36 down down correct
CMPS.US COMPASS Pathways plc 20260120 0 7.2 7.46 7.15 7.31 1307192 7.31 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260120 0 5.6 5.805 5.5 5.71 1022878 5.71 up up correct
CMTL.US Comtech Telecommunications Corp 20260120 0 6.07 6.1 5.55 5.68 368119 5.68 down down correct
CNDT.US Conduent Incorporated 20260120 0 1.95 1.9963 1.68 1.685 2001833 1.685 down down correct
CNET.US ZW Data Action Technologies Inc 20260120 0 1.37 1.37 1.26 1.29 7800 1.29 down down correct
CNEY.US CN Energy Group. Inc 20260120 0 0.5506 0.5506 0.49 0.51 13158060 0.51 down down correct
CNOB.US ConnectOne Bancorp Inc 20260120 0 26.51 27.04 26.34 26.8 224900 26.6246 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260120 0 24.406 24.406 24.35 24.36 3700 24.038 down down correct
CNRLX.US CNRLX 20260120 0 16.49 16.49 16.49 16.49 0 16.49
CNROX.US CNROX 20260120 0 5.29 5.29 5.29 5.29 0 5.29
CNSP.US CNS Pharmaceuticals Inc 20260120 0 7.01 7.512 6.597 7.27 31200 7.27 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260120 0 21.79 22.97 21.5 22.92 638900 22.92 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260120 0 2.15 2.5 2.1 2.3 66404 2.3 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260120 0 1.41 1.58 1.39 1.54 3623707 1.54 up up correct
CNTY.US Century Casinos Inc 20260120 0 1.59 1.645 1.55 1.58 59897 1.58 down down correct
CNXC.US Concentrix Corporation 20260120 0 42.12 42.49 39.988 40.11 1094800 39.7361 down down correct
CNXN.US PC Connection Inc 20260120 0 57.52 57.82 55.82 55.83 94989 55.655 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260120 0 52.92 54.58 52.41 53.93 609100 53.93 up up correct
COCP.US Cocrystal Pharma Inc 20260120 0 1.1 1.11 1 1.05 188123 1.05 down down correct
CODA.US Coda Octopus Group Inc 20260120 0 11.17 11.295 10.75 10.79 122299 10.79 down down correct
CODX.US Co 20260120 0 2.83 3.19 2.766 3 35561 3 up up correct
COF.US PN 20260120 0 16.62 16.7599 16.62 16.65 161255 16.3878 up up correct
COFS.US ChoiceOne Financial Services Inc 20260120 0 28.03 28.6 27.915 28.11 58361 27.8159 up up correct
COGT.US Cogent Biosciences Inc 20260120 0 37.75 40.34 37.7 39.9 1786282 39.9 up up correct
COHR.US Coherent Inc 20260120 0 186.31 198.35 186.03 193.46 4305500 193.46 up down incorrect
COHU.US Cohu Inc 20260120 0 27.42 28.955 27.37 28.51 754409 28.51 up down incorrect
COIN.US Coinbase Global Inc 20260120 0 232.64 234.9 225.96 227.73 9757893 227.73 down up incorrect
COKE.US Coca 20260120 0 150.99 153.735 150.1 153.11 442147 152.8547 up up correct
COLB.US Columbia Banking System Inc 20260120 0 28.52 28.84 28.21 28.35 1834400 28.007 down down correct
COLL.US Collegium Pharmaceutical Inc 20260120 0 45.16 47.78 44.43 47.7 1603050 47.7 up up correct
COLM.US Columbia Sportswear Company 20260120 0 53.61 54.1 51.72 52.17 516000 51.9016 down down correct
COMS.US COMSovereign Holding Corp 20260120 0 0.0016 0.0016 0.0016 0.0016 150 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260120 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260120 0 18.421 18.421 17.45 17.524 15900 17.524 down down correct
CORT.US Corcept Therapeutics Incorporated 20260120 0 34.11 35.31 33.8 35.29 1632798 35.29 up up correct
COST.US Costco Wholesale Corporation 20260120 0 958.38 969.9 954.13 964.26 3209900 962.9445 up up correct
CPHC.US Canterbury Park Holding Corporation 20260120 0 15.28 15.5 15 15.5 4727 15.5 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260120 0 4.62 4.86 4.5982 4.72 142455 4.72 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260120 0 0.49 0.49 0.46 0.46 14800 0.46 down up incorrect
CPRDX.US CPRDX 20260120 0 11.39 11.39 11.39 11.39 0 11.2605
CPREX.US CPREX 20260120 0 11.39 11.39 11.39 11.39 0 11.2565
CPRSX.US CPRSX 20260120 0 11.38 11.38 11.38 11.38 0 11.2614
CPRT.US Copart Inc 20260120 0 40.84 40.88 40.25 40.71 10639200 40.71 down down correct
CPRTX.US CPRTX 20260120 0 11.38 11.38 11.38 11.38 0 11.2613
CPRX.US Catalyst Pharmaceuticals Inc 20260120 0 22.54 23.405 22.33 23.38 1620880 23.38 up up correct
CPSH.US CPS Technologies Corporation 20260120 0 5.43 5.6399 5.13 5.36 567697 5.36 down down correct
CPSS.US Consumer Portfolio Services Inc 20260120 0 8.68 8.68 8.47 8.47 8293 8.47 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260120 0 14.98 15.07 14.8 14.9 57300 14.6186 down down correct
CRAI.US CRA International Inc 20260120 0 207.44 215.35 207.44 208.91 103000 208.2224 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260120 0 8.1 8.65 8.05 8.59 139626 8.59 up up correct
CRBU.US Caribou Biosciences Inc 20260120 0 1.44 1.45 1.39 1.39 1543524 1.39 down down correct
CRCT.US Cricut Inc 20260120 0 4.24 4.29 4.21 4.23 478811 4.23 down down correct
CRDF.US Cardiff Oncology Inc 20260120 0 2.77 2.85 2.72 2.81 530000 2.81 up up correct
CRDFX.US CRDFX 20260120 0 22.76 22.76 22.76 22.76 0 22.76
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260120 0 22.76 22.76 22.76 22.76 0 22.76
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260120 0 1.03 1.07 1 1.01 390525 1.01 down down correct
CRDLX.US CRDLX 20260120 0 22.75 22.75 22.75 22.75 0 22.75
CRDTX.US Griffin Inst Access Credit Fund CL A 20260120 0 22.77 22.77 22.77 22.77 0 22.77
CREDX.US CREDX 20260120 0 8.18 8.18 8.18 8.18 0 8.0617
CREG.US China Recycling Energy Corporation 20260120 0 1.41 1.41 1.31 1.32 33855 1.32 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260120 0 1.23 1.265 1.22 1.265 2274 1.265 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260120 0 12.37 12.465 12.06 12.36 230930 12.36 down down correct
CREX.US Creative Realities Inc 20260120 0 3.69 3.69 3.31 3.34 148182 3.34 down down correct
CRIS.US Curis Inc 20260120 0 0.98 1.04 0.95 0.968 289251 0.968 down down correct
CRKN.US Crown ElectroKinetics Corp 20260120 0 0.3 0.3 0.3 0.3 0 0.3
CRMD.US CorMedix Inc 20260120 0 6.56 6.895 6.55 6.88 2335246 6.88 up up correct
CRMT.US America's Car 20260120 0 27.36 27.99 26.49 26.65 60425 26.65 down down correct
CRNC.US Cerence Inc 20260120 0 10.97 11.57 10.9 11.02 783000 11.02 up up correct
CRNT.US Ceragon Networks Ltd 20260120 0 2.295 2.355 2.26 2.31 394726 2.31 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260120 0 54.72 55.88 54 55.69 1023611 55.69 up up correct
CRON.US Cronos Group Inc 20260120 0 2.51 2.57 2.5 2.55 1503551 2.55 up up correct
CROX.US Crocs Inc 20260120 0 82.06 83.4044 81 82.27 854779 82.27 up up correct
CRSP.US CRISPR Therapeutics AG 20260120 0 52.02 53.46 51 52.61 1808760 52.61 up up correct
CRSR.US Corsair Gaming Inc 20260120 0 5.51 5.605 5.41 5.43 1323972 5.43 down down correct
CRTD.US Creatd Inc 20260120 0 0.57 0.7 0.53 0.5999 1410 11.998 up up correct
CRTO.US Criteo S.A 20260120 0 19.37 19.93 19.16 19.85 637010 19.85 up down incorrect
CRUS.US Cirrus Logic Inc 20260120 0 121.56 127.609 121.56 125.65 703115 125.65 up down incorrect
CRVL.US CorVel Corporation 20260120 0 67.96 69.37 67.3517 69.27 160323 69.27 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260120 0 13.51 22.1 12.6901 21.41 83969883 21.41 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20260120 0 443.026 450.265 440.231 442.73 3231500 442.73 down up incorrect
CRWS.US Crown Crafts Inc 20260120 0 2.89 2.915 2.845 2.86 34675 2.7803 down down correct
CSBR.US Champions Oncology Inc 20260120 0 7.12 7.245 7 7 3162 7 down down correct
CSCO.US Cisco Systems Inc 20260120 0 74.52 74.87 73.21 73.35 23999700 73.35 down down correct
CSGP.US CoStar Group Inc 20260120 0 64.09 64.805 63.17 63.82 5721396 63.82 down down correct
CSGS.US CSG Systems International Inc 20260120 0 79.54 79.76 79.5 79.54 271404 79.54
CSIQ.US Canadian Solar Inc 20260120 0 20.94 21.53 20.32 20.51 3167460 20.51 down down correct
CSPI.US CSP Inc 20260120 0 11.31 11.9 11.29 11.29 14800 11.2517 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260120 0 19.12 19.26 19 19.01 307824 18.7575 down down correct
CSTE.US Caesarstone Ltd 20260120 0 1.97 2.04 1.95 1.99 56911 1.99 up up correct
CSTL.US Castle Biosciences Inc 20260120 0 39.9 41.02 39.74 40.86 298793 40.86 up up correct
CSWC.US Capital Southwest Corporation 20260120 0 23.3 23.3 23 23.08 763133 22.6195 down down correct
CSX.US CSX Corporation 20260120 0 35.61 35.84 35.21 35.51 17309300 35.3934 down down correct
CTAS.US Cintas Corporation 20260120 0 193.54 194.78 192.65 193.74 2582200 193.2954 up up correct
CTBI.US Community Trust Bancorp Inc 20260120 0 58.84 59.33 58.66 58.98 81552 58.4504 up up correct
CTHR.US Charles & Colvard Ltd 20260120 0 0.0777 0.0777 0.0777 0.0777 512 0.0777
CTKB.US Cytek Biosciences Inc. Common Stock 20260120 0 5.26 5.38 5.205 5.31 932631 5.31 up up correct
CTLP.US Cantaloupe Inc 20260120 0 10.84 10.89 10.83 10.84 992955 10.84
CTMX.US CytomX Therapeutics Inc 20260120 0 5.46 5.61 5.1 5.37 4897993 5.37 down down correct
CTRE.US CareTrust REIT Inc 20260120 0 37.38 37.69 37.24 37.35 2220642 37.35 down down correct
CTRM.US Castor Maritime Inc 20260120 0 2.02 2.03 1.97 1.98 71516 1.98 down down correct
CTRN.US Citi Trends Inc 20260120 0 45.75 46.95 45.19 45.69 59784 45.69 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260120 0 83.88 84.18 82.03 82.21 6287147 81.7938 down down correct
CTSO.US Cytosorbents Corporation 20260120 0 0.69 0.7103 0.6754 0.6774 38772 0.6774 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20260120 0 0.84 0.84 0.7396 0.8109 433083 0.8109 down up incorrect
CUE.US Cue Biopharma Inc 20260120 0 0.32 0.32 0.2861 0.2989 740646 0.2989 down down correct
CUEN.US Cuentas Inc 20260120 0 0.0012 0.25 0.0012 0.25 4353 0.25 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260120 0 12.99 12.99 12.99 12.99 100 12.8699
CURI.US CuriosityStream Inc 20260120 0 3.64 3.715 3.57 3.64 464900 3.5536
CVBF.US CVB Financial Corp 20260120 0 19.73 19.895 19.625 19.76 1053086 19.76 up up correct
CVCO.US Cavco Industries Inc 20260120 0 680.2 696.21 655 684.56 215675 684.56 up up correct
CVGI.US Commercial Vehicle Group Inc 20260120 0 1.64 1.65 1.56 1.56 158708 1.56 down down correct
CVGW.US Calavo Growers Inc 20260120 0 25.56 26.12 25.34 25.89 1015962 25.89 up up correct
CVLG.US Covenant Logistics Group Inc 20260120 0 25.35 25.59 25.05 25.4 128160 25.3383 up up correct
CVLT.US Commvault Systems Inc 20260120 0 120.91 120.91 116.06 116.94 609557 116.94 down down correct
CVRX.US CVRx Inc. Common Stock 20260120 0 5.16 5.65 5.11 5.59 493692 5.59 up up correct
CVV.US CVD Equipment Corporation 20260120 0 4.38 4.4 4.12 4.18 105973 4.18 down up incorrect
CWBC.US Community West Bancshares 20260120 0 22.9 23.48 22.71 22.84 96600 22.7319 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260120 0 37.08 37.08 35.6913 36.23 45477 36.23 down up incorrect
CWST.US Casella Waste Systems Inc 20260120 0 105.99 106.77 103.68 103.78 864871 103.78 down down correct
CXDO.US Crexendo Inc 20260120 0 7.05 7.2 6.9 6.97 162416 6.97 down down correct
CYBR.US CyberArk Software Ltd 20260120 0 446.12 455.505 442.6725 446.8 397363 446.8 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260120 0 1.35 1.4 1.339 1.35 36000 1.35
CYPS.US Cyclo3pss Corporation 20260120 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260120 0 10.7 10.93 10.39 10.75 379100 10.75 up up correct
CYTK.US Cytokinetics Incorporated 20260120 0 61.89 63.81 61.1 63.78 1454000 63.78 up up correct
CZNC.US Citizens & Northern Corporation 20260120 0 21.19 21.6 21.065 21.42 42420 21.1565 up up correct
CZR.US Caesars Entertainment Inc 20260120 0 23.89 23.89 22.69 22.85 6010500 22.85 down down correct
CZWI.US Citizens Community Bancorp Inc 20260120 0 18.3 18.44 17.8 17.92 17921 17.8215 down down correct
DAKT.US Daktronics Inc 20260120 0 21.13 21.56 21.01 21.2 213636 21.2 up up correct
DARE.US Daré Bioscience Inc 20260120 0 1.94 1.96 1.89 1.96 86277 1.96 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260120 0 9.852 12.155 9.84 12.11 7045484 12.11 up up correct
DBGI.US Digital Brands Group Inc 20260120 0 12.9 13.42 8.7 9.8 903500 9.8 down down correct
DBVT.US DBV Technologies S.A 20260120 0 21.04 21.7 20.525 20.89 725575 20.89 down up incorrect
DBX.US Dropbox Inc 20260120 0 25.712 26.185 25.42 25.49 3676632 25.49 down up incorrect
DCBO.US Docebo Inc 20260120 0 19.2 19.64 18.92 19.01 150740 19.01 down up incorrect
DCGO.US DocGo Inc 20260120 0 0.8226 0.841 0.8095 0.8122 621911 0.8122 down up incorrect
DCOM.US Dime Community Bancshares Inc 20260120 0 30.44 30.73 29.86 30.12 249000 30.12 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20260120 0 18.29 18.7 18.29 18.65 3500 18.3186 up down incorrect
DCTH.US Delcath Systems Inc 20260120 0 10.2 10.31 10.05 10.19 505400 10.19 down down correct
DDOG.US Datadog Inc 20260120 0 117.34 119.89 115.82 117 4929236 117 down down correct
DENN.US Denny's Corporation 20260120 0 6.25 6.25 6.25 6.25 0 6.25
DFH.US Dream Finders Homes Inc 20260120 0 19 19.72 18.8 19.23 309115 19.23 up up correct
DGICA.US Donegal Group Inc 20260120 0 19.3 19.62 19.03 19.05 164821 18.8664 down down correct
DGICB.US Donegal Group Inc 20260120 0 16.7249 17.4528 16.7 17.38 4685 17.2093 up up correct
DGII.US Digi International Inc 20260120 0 43.32 44.4999 42.53 42.68 195090 42.68 down down correct
DGLY.US Digital Ally Inc 20260120 0 2.17 2.29 2.1 2.15 925075 2.15 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260120 0 2.34 2.365 2.26 2.27 352893 2.27 down down correct
DHC.US Diversified Healthcare Trust 20260120 0 5.93 5.93 5.66 5.9 3854719 5.8896 down down correct
DHCNI.US DHCNI 20260120 0 17.1 17.22 17 17.15 8600 17.15 up up correct
DHCNL.US Diversified Healthcare Trust 20260120 0 18.1132 18.35 18.1132 18.35 2657 17.964 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260120 0 170.1 170.47 169.76 170.06 63743 170.06 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260120 0 5.79 5.83 5.43 5.75 213186 5.75 down down correct
DIOD.US Diodes Incorporated 20260120 0 55.25 57.43 55.12 56.34 262900 56.34 up up correct
DJCO.US Daily Journal Corporation 20260120 0 640.55 656.56 608.8914 628.45 75610 628.45 down down correct
DKNG.US DraftKings Inc 20260120 0 31.85 33.275 31.15 32.25 17499200 32.25 up down incorrect
DLHC.US DLH Holdings Corp 20260120 0 5.62 5.8 5.62 5.63 4092 5.63 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20260120 0 13.77 13.8563 13.45 13.5 1218811 13.5 down down correct
DLPN.US Dolphin Entertainment Inc 20260120 0 1.6 1.655 1.56 1.56 27208 1.56 down down correct
DLTH.US Duluth Holdings Inc 20260120 0 2.27 2.3 2.16 2.19 123729 2.19 down down correct
DLTR.US Dollar Tree Inc 20260120 0 139.87 140.18 133.44 134.06 3061733 134.06 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260120 0 7.43 7.7 7.17 7.42 482034 7.42 down down correct
DMLP.US Dorchester Minerals L.P 20260120 0 23.24 23.61 22.91 23.36 176246 22.665 up up correct
DMRC.US Digimarc Corporation 20260120 0 6.14 6.26 5.75 5.79 215430 5.79 down down correct
DNLI.US Denali Therapeutics Inc 20260120 0 17.42 17.805 17.18 17.53 1414267 17.53 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260120 0 3.595 3.62 3.47 3.51 3039943 3.51 down down correct
DOCU.US DocuSign Inc 20260120 0 55.66 57.29 55.51 55.82 4657935 55.82 up up correct
DOGZ.US Dogness (International) Corporation 20260120 0 11.16 11.49 11.11 11.17 348140 11.17 up up correct
DOMO.US Domo Inc 20260120 0 6 6.05 5.63 5.68 1512479 5.68 down down correct
DOOO.US BRP Inc 20260120 0 76.63 77.195 75.0007 75.75 154012 75.75 down down correct
DORM.US Dorman Products Inc 20260120 0 124.25 125.74 123.48 124.2 172769 124.2 down down correct
DOX.US Amdocs Limited 20260120 0 83.08 83.71 82.017 82.21 1634845 82.21 down down correct
DOYU.US DouYu International Holdings Limited 20260120 0 6.72 6.791 6.47 6.59 49100 6.59 down down correct
DPRO.US Draganfly Inc. Common Shares 20260120 0 9.06 10.62 8.6 9.42 5960707 9.42 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260120 0 27.94 28.57 27.52 28.57 39400 26.218 up up correct
DRIO.US DarioHealth Corp 20260120 0 12.2 12.48 11.771 12.44 7300 12.44 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260120 0 2.12 2.32 2.05 2.17 1955600 2.17 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260120 0 0.0227 0.0237 0.0103 0.0205 57267 0.0205 down up incorrect
DRVN.US Driven Brands Holdings Inc 20260120 0 15.35 15.48 15.0201 15.32 653323 15.32 down up incorrect
DSGN.US Design Therapeutics Inc 20260120 0 9.06 9.78 9.06 9.45 218881 9.45 up up correct
DSGX.US The Descartes Systems Group Inc 20260120 0 87 87.14 84.44 84.6 492955 84.6 down down correct
DSP.US Viant Technology Inc 20260120 0 12.22 12.46 11.61 11.82 329326 11.82 down up incorrect
DSWL.US Deswell Industries Inc 20260120 0 3.44 3.48 3.4001 3.48 14682 3.48 up down incorrect
DTIL.US Precision BioSciences Inc 20260120 0 4.01 4.205 3.95 4.17 198411 4.17 up up correct
DTSS.US Datasea Inc 20260120 0 1.09 1.1693 0.9743 1.09 723756 1.09
DTST.US Data Storage Corporation 20260120 0 4.47 4.48 4.26 4.34 27300 4.34 down down correct
DUO.US Fangdd Network Group Ltd 20260120 0 1.54 1.592 1.5 1.5 51100 1.5 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260120 0 150.04 153.28 147.7 148.58 2060400 148.58 down down correct
DUOT.US Duos Technologies Group Inc 20260120 0 10.63 11.09 10.41 10.75 240705 10.75 up up correct
DVAX.US Dynavax Technologies Corporation 20260120 0 15.63 15.69 15.61 15.68 2447933 15.68 up up correct
DWSN.US Dawson Geophysical Company 20260120 0 2.05 2.18 1.93 2.15 78200 2.15 up up correct
DXCM.US DexCom Inc 20260120 0 68.77 71.33 68.54 70.73 4841900 70.73 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260120 0 0.866 0.866 0.8022 0.8158 82664 0.8158 down down correct
DXPE.US DXP Enterprises Inc 20260120 0 120.54 126.19 120.54 123.58 114800 123.58 up up correct
DYAI.US Dyadic International Inc 20260120 0 0.852 0.913 0.852 0.8855 26054 0.8855 up down incorrect
DYN.US Dyne Therapeutics Inc 20260120 0 16.52 16.8 16 16.58 2077070 16.58 up up correct
DYNT.US Dynatronics Corporation 20260120 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260120 0 204.09 204.2 203.7 204 2599900 203.8072 down up incorrect
EBAY.US eBay Inc 20260120 0 92.57 93.2 90.62 90.7 6154000 90.3978 down down correct
EBC.US Eastern Bankshares Inc 20260120 0 19.19 19.325 18.985 19.16 1559500 19.0317 down down correct
EBET.US Esports Technologies Inc 20260120 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260120 0 20.4 20.58 20.09 20.24 43544 20.1105 down down correct
EBON.US Ebang International Holdings Inc 20260120 0 3.35 3.39 3.35 3.39 900 3.39 up up correct
ECOR.US electroCore Inc 20260120 0 7 7.45 6.87 6.88 121500 6.88 down up incorrect
ECPG.US Encore Capital Group Inc 20260120 0 55.95 56.285 54.3062 55.15 144566 55.15 down up incorrect
EDAP.US EDAP TMS S.A 20260120 0 3.93 3.93 3.365 3.69 182371 3.69 down up incorrect
EDIT.US Editas Medicine Inc 20260120 0 1.99 2.06 1.9213 2.02 1738953 2.02 up up correct
EDRY.US EuroDry Ltd 20260120 0 13.45 13.6 13.15 13.45 3600 13.45
EDSA.US Edesa Biotech Inc 20260120 0 1.44 1.46 1.42 1.46 20100 1.46 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260120 0 0.9997 1.0112 0.9884 1.0109 6370 1.0109 up up correct
EDUC.US Educational Development Corporation 20260120 0 1.35 1.45 1.35 1.38 69600 1.38 up up correct
EEFT.US Euronet Worldwide Inc 20260120 0 73.03 74.195 71.9 71.97 505552 71.97 down down correct
EEIQ.US Elite Education Group International Limited 20260120 0 0.28 0.28 0.2625 0.2669 1816 4.2704 down down correct
EFOI.US Energy Focus Inc 20260120 0 2.61 2.61 2.41 2.47 13696 2.47 down down correct
EFSC.US Enterprise Financial Services Corp 20260120 0 55.02 55.48 54.735 55.07 122072 54.7328 up up correct
EFTR.US Effector Therapeutics Inc 20260120 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260120 0 9.87 10.275 9.82 10.06 218326 10.06 up up correct
EGBN.US Eagle Bancorp Inc 20260120 0 22.17 22.88 22.12 22.5 391500 22.4916 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260120 0 28.88 28.88 28.8344 28.8344 203 28.8344 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260120 0 0.5 0.5 0.5 0.5 396 0.5
EH.US EHang Holdings Limited 20260120 0 14.05 14.4 13.27 13.3 1313945 13.3 down down correct
EHTH.US eHealth Inc 20260120 0 3.61 3.735 3.54 3.58 324775 3.58 down down correct
EIOAX.US EIOAX 20260120 0 8.44 8.44 8.44 8.44 0 8.44
EIOMX.US EIOMX 20260120 0 8.3 8.3 8.3 8.3 0 8.3
EJH.US E 20260120 0 0.77 0.8 0.7363 0.743 95096 0.743 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260120 0 8.35 8.94 8 8.22 157983 8.22 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260120 0 2.09 2.25 2.09 2.21 837800 2.21 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260120 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260120 0 4.39 4.39 4.378 4.378 1064 4.378 down down correct
ELTK.US Eltek Ltd 20260120 0 9.2 9.25 8.74 9.24 3600 9.24 up up correct
ELYS.US Elys Game Technology Corp 20260120 0 0.0006 0.0006 0.0002 0.0002 1700 0.0002 down down correct
EM.US Smart Share Global Limited 20260120 0 1.14 1.16 1.13 1.16 134804 1.16 up up correct
EML.US The Eastern Company 20260120 0 18.28 18.2865 18.02 18.02 9596 17.9142 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20260120 0 0.957 0.99 0.945 0.98 382400 0.98 up up correct
ENPH.US Enphase Energy Inc 20260120 0 35.74 36.13 33.65 34.52 8559000 34.52 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260120 0 0.819 0.95 0.756 0.939 207700 0.939 up up correct
ENSG.US The Ensign Group Inc 20260120 0 179.82 182 177.17 177.41 285400 177.41 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260120 0 12.35 13.985 12.09 12.49 183635 12.49 up up correct
ENTG.US Entegris Inc 20260120 0 115.06 117.66 112.45 115 4751390 114.9045 down down correct
ENTX.US Entera Bio Ltd 20260120 0 1.6 1.715 1.57 1.57 133505 1.57 down down correct
ENVB.US Enveric Biosciences Inc 20260120 0 3.78 4.17 3.78 4.04 65026 4.04 up up correct
ENVX.US Enovix Corporation 20260120 0 7.7 8.03 7.31 7.385 10779100 7.385 down down correct
EOLS.US Evolus Inc 20260120 0 5.105 5.24 4.95 5.06 1207903 5.06 down down correct
EOSE.US Eos Energy Enterprises Inc 20260120 0 16.53 18.56 16.51 17.32 27827700 17.32 up up correct
EPSN.US Epsilon Energy Ltd 20260120 0 4.42 4.54 4.38 4.47 120542 4.421 up up correct
EQ.US Equillium Inc 20260120 0 1.12 1.1752 1.11 1.15 441185 1.15 up up correct
EQBK.US Equity Bancshares Inc 20260120 0 46.31 46.93 46.31 46.49 52700 46.49 up up correct
EQIX.US Equinix Inc. (REIT) 20260120 0 792.63 794.74 782.01 784.2 497000 779.9491 down down correct
ERAS.US Erasca Inc. Common Stock 20260120 0 9.4 10.42 9.2 9.81 7303200 9.81 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260120 0 9.22 9.62 9.21 9.41 16067300 9.41 up down incorrect
ERIE.US Erie Indemnity Company 20260120 0 283.24 290.08 280.51 286.88 192195 286.88 up up correct
ERII.US Energy Recovery Inc 20260120 0 14.09 14.18 13.9 13.98 308921 13.98 down down correct
ESCA.US Escalade Incorporated 20260120 0 14 14.25 13.77 13.8 25599 13.8 down up incorrect
ESEA.US Euroseas Ltd 20260120 0 53.2 53.965 52.61 52.65 30181 52.0483 down up incorrect
ESLT.US Elbit Systems Ltd 20260120 0 723.42 736.775 707.01 711.1 181322 711.1 down down correct
ESPR.US Esperion Therapeutics Inc 20260120 0 2.93 2.98 2.86 2.89 5631699 2.89 down down correct
ESQ.US Esquire Financial Holdings Inc 20260120 0 105.91 106.95 105.19 105.19 43994 104.9924 down down correct
ESSC.US East Stone Acquisition Corporation 20260120 0 26.98 27.001 26.85 26.912 1100 26.912 down down correct
ESTA.US Establishment Labs Holdings Inc 20260120 0 66.16 66.16 63.29 64.63 398456 64.63 down down correct
ETON.US Eton Pharmaceuticals Inc 20260120 0 14.91 15.45 14.8 15.36 197769 15.36 up up correct
ETSY.US Etsy Inc 20260120 0 60 61.18 58.825 58.93 3515793 58.93 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20260120 0 12.65 12.75 12.04 12.13 97358 12.13 down down correct
EVER.US EverQuote Inc 20260120 0 24.25 24.4818 23.75 23.81 588939 23.81 down down correct
EVFM.US Evofem Biosciences Inc 20260120 0 0.009 0.009 0.007 0.009 1525500 0.009
EVGN.US Evogene Ltd 20260120 0 1 1.03 1 1.01 16406 1.01 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260120 0 3 3.11 2.93 3.06 4679228 3.06 up up correct
EVGOW.US EVgo Equity Warrants 20260120 0 0.0683 0.0711 0.0683 0.0693 1906 0.0693 up up correct
EVLO.US Evelo Biosciences Inc 20260120 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260120 0 6.01 6.195 6 6.08 2371244 6.08 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260120 0 0.18 0.19 0.165 0.1899 39783 0.1899 up up correct
EVOL.US Evolving Systems Inc 20260120 0 0.41 0.41 0.41 0.41 300 0.41
EWBC.US East West Bancorp Inc 20260120 0 113.23 115.47 111.96 112 1445498 111.2171 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260120 0 4 4.02 3.7 3.83 487758 3.83 down down correct
EWTX.US Edgewise Therapeutics Inc 20260120 0 26.58 28.89 26.42 28.73 2034464 28.73 up up correct
EXAS.US Exact Sciences Corporation 20260120 0 102.31 102.455 102 102.35 3217998 102.35 up up correct
EXC.US Exelon Corporation 20260120 0 44.61 44.98 44.1 44.95 9859400 44.5684 up up correct
EXEL.US Exelixis Inc 20260120 0 43.14 44.28 43 43.78 1662807 43.78 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260120 0 1.4 1.44 1.38 1.39 533832 1.39 down down correct
EXLS.US ExlService Holdings Inc 20260120 0 42.36 42.81 41.47 41.64 1157489 41.64 down down correct
EXPD.US Expeditors International of Washington Inc 20260120 0 161.33 161.81 158.38 159.12 1527900 159.12 down down correct
EXPE.US Expedia Group Inc 20260120 0 276.74 279.13 271.4 272.15 2341400 271.5609 down down correct
EXPI.US eXp World Holdings Inc 20260120 0 9.24 9.41 9.11 9.17 1074000 9.0994 down down correct
EXPO.US Exponent Inc 20260120 0 73.66 74.7 73.07 73.39 227800 73.0839 down down correct
EXTR.US Extreme Networks Inc 20260120 0 15.51 15.78 14.95 15.02 1277880 15.02 down down correct
EYE.US National Vision Holdings Inc 20260120 0 27.2 27.82 26.83 27.19 839920 27.19 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260120 0 35.6648 35.6648 35.6648 35.6648 96 35.3873
EYPT.US EyePoint Pharmaceuticals Inc 20260120 0 14.71 15.81 14.5 15.54 1034501 15.54 up up correct
EZGO.US EZGO Technologies Ltd 20260120 0 1.96 2.04 1.93 1.98 30800 1.98 up up correct
EZPW.US EZCORP Inc 20260120 0 21.39 21.82 21.18 21.18 724666 21.18 down down correct
FA.US First Advantage Corporation Common Stock 20260120 0 15.02 15.02 14.09 14.15 472218 14.15 down down correct
FAMI.US Farmmi Inc 20260120 0 1.27 1.38 1.23 1.35 1003100 1.35 up up correct
FANG.US Diamondback Energy Inc 20260120 0 152.81 154 148.25 148.7 2055500 147.8164 down down correct
FARM.US Farmer Bros. Co 20260120 0 1.56 1.56 1.52 1.52 15982 1.52 down up incorrect
FAST.US Fastenal Company 20260120 0 41.95 42.8 41.26 42.62 19630200 42.3855 up down incorrect
FAT.US FAT Brands Inc 20260120 0 0.39 0.397 0.3751 0.3754 71202 0.3754 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260120 0 1.08 1.08 1.035 1.035 18560 1.035 down down correct
FATBP.US FAT Brands Inc 20260120 0 0.99 1.01 0.95 0.986 14100 0.986 down down correct
FATE.US Fate Therapeutics Inc 20260120 0 1.17 1.185 1.1 1.1 1958287 1.1 down down correct
FB.US Meta Platforms Inc. 20260120 0 42.33 42.35 42.031 42.031 700 42.031 down down correct
FBIO.US Fortress Biotech Inc 20260120 0 3.65 3.65 3.4 3.48 849300 3.48 down down correct
FBIOP.US Fortress Biotech Inc 20260120 0 12.049 12.3 12 12.2 11600 12.2 up up correct
FBIZ.US First Business Financial Services Inc 20260120 0 55.69 56.825 55.24 56.07 26018 55.7453 up up correct
FBNC.US First Bancorp 20260120 0 57.1 58.27 56.345 57.75 262838 57.75 up up correct
FBRT.US PE 20260120 0 21.56 21.85 21.56 21.69 35446 21.69 up up correct
FBRX.US Forte Biosciences Inc 20260120 0 33.38 35.46 29.79 30.41 248184 30.41 down down correct
FCAP.US First Capital Inc 20260120 0 48.66 49.59 48.66 48.71 3684 48.3891 up up correct
FCBC.US First Community Bankshares Inc 20260120 0 34.03 34.4801 33.42 33.95 68304 33.686 down down correct
FCCO.US First Community Corporation 20260120 0 28.98 29.27 28.75 29 51527 28.8495 up up correct
FCEL.US FuelCell Energy Inc 20260120 0 8.32 9.08 8.09 8.64 5549000 8.64 up down incorrect
FCFS.US FirstCash Inc 20260120 0 169.48 173.55 167.97 168.67 306786 168.2848 down up incorrect
FCNCA.US First Citizens BancShares Inc 20260120 0 2143.1499 2166.6699 2114.23 2124.3501 118200 2122.1208 down down correct
FCNCP.US First Citizens BancShares Inc 20260120 0 20.71 20.95 20.7 20.72 29500 20.4049 up up correct
FCREX.US FCREX 20260120 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260120 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260120 0 11.93 11.93 11.93 11.93 0 11.765
FCUV.US Focus Universal Inc. Common Stock 20260120 0 0.719 0.72 0.685 0.688 2130 6.88 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260120 0 43.085 44.148 43.0101 43.62 6698 43.2131 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260120 0 7.35 7.8 7.295 7.62 632128 7.62 up down incorrect
FDUS.US Fidus Investment Corporation 20260120 0 19.75 19.75 19.51 19.55 233660 19.55 down up incorrect
FECAX.US FECAX 20260120 0 22.49 22.49 22.49 22.49 0 22.1517
FEIM.US Frequency Electronics Inc 20260120 0 56.2 58.3816 54.3819 56.18 284600 56.18 down down correct
FELE.US Franklin Electric Co. Inc 20260120 0 99.25 99.4414 94.88 97.72 438222 97.4578 down down correct
FEMY.US Femasys Inc. Common Stock 20260120 0 0.675 0.725 0.635 0.679 2909400 0.679 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260120 0 7.43 7.5627 7.35 7.39 98848 7.39 down down correct
FFBC.US First Financial Bancorp 20260120 0 26.22 26.7 26.22 26.42 1075284 26.1847 up up correct
FFBW.US FFBW Inc 20260120 0 15.2 15.25 15.05 15.05 1400 15.05 down down correct
FFIC.US Flushing Financial Corporation 20260120 0 15.19 15.34 15.04 15.09 247157 14.8719 down down correct
FFIN.US First Financial Bankshares Inc 20260120 0 31.99 32.59 31.76 32.33 511700 32.1225 up up correct
FFIV.US F5 Networks Inc 20260120 0 262.73 267.055 259.44 259.7 923107 259.7 down down correct
FFWM.US First Foundation Inc 20260120 0 6.09 6.17 6.07 6.11 311100 6.11 up up correct
FGBI.US First Guaranty Bancshares Inc 20260120 0 8 8.29 8 8.2 19325 8.2 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260120 0 16.89 16.89 16.87 16.88 1100 16.484 down up incorrect
FHB.US First Hawaiian Inc 20260120 0 26.37 26.82 26.3227 26.49 834201 26.226 up down incorrect
FHN.US PF 20260120 0 17.94 18.16 17.94 18.11 18201 18.11 up up correct
FHTX.US Foghorn Therapeutics Inc 20260120 0 5.84 5.9876 5.55 5.57 250065 5.57 down down correct
FIBK.US First Interstate BancSystem Inc 20260120 0 36.16 36.8 35.95 36.11 914820 35.6748 down down correct
FINW.US FinWise Bancorp Common Stock 20260120 0 17.81 18 17.225 17.95 26008 17.95 up down incorrect
FISI.US Financial Institutions Inc 20260120 0 31.89 32 31.52 31.58 120136 31.2467 down up incorrect
FISV.US Fiserv Inc 20260120 0 65.88 66.16 64.18 64.49 11106300 64.49 down down correct
FITB.US Fifth Third Bancorp 20260120 0 48.85 50.68 48.24 50.12 20591449 50.12 up up correct
FITBI.US Fifth Third Bancorp 20260120 0 25.59 25.65 25.51 25.58 14900 25.58 down down correct
FITBO.US Fifth Third Bancorp 20260120 0 19.83 19.9 19.715 19.77 63800 19.77 down down correct
FITBP.US Fifth Third Bancorp 20260120 0 24.58 24.78 24.46 24.61 27900 24.61 up up correct
FIVE.US Five Below Inc 20260120 0 196.54 202.5 190.77 191.22 1566407 191.22 down down correct
FIVN.US Five9 Inc 20260120 0 17.11 17.79 16.96 17.15 2900713 17.15 up up correct
FIZZ.US National Beverage Corp 20260120 0 33.56 34 33.04 33.5 308185 33.5 down down correct
FKWL.US Franklin Wireless Corp 20260120 0 4.14 4.28 4.06 4.23 16100 4.23 up up correct
FLEX.US Flex Ltd 20260120 0 62.7 67.0995 62.56 64.405 4328686 64.405 up up correct
FLGC.US Flora Growth Corp 20260120 0 6.39 6.82 6.1 6.7 7707 6.7 up up correct
FLGT.US Fulgent Genetics Inc 20260120 0 27.7 27.945 27.51 27.69 186100 27.69 down down correct
FLL.US Full House Resorts Inc 20260120 0 2.56 2.62 2.45 2.51 233843 2.51 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260120 0 25.66 26.7 24.38 25.51 6874700 25.51 down down correct
FLNT.US Fluent Inc 20260120 0 2.94 3.1299 2.85 3.03 29084 3.03 up up correct
FLUX.US Flux Power Holdings Inc 20260120 0 1.5 1.52 1.42 1.45 162000 1.45 down down correct
FLWS.US 1 20260120 0 4.66 4.8 4.445 4.46 459818 4.46 down down correct
FLXN.US Flexion Therapeutics Inc 20260120 0 25.52 25.53 25.48 25.495 4000 25.3811 down down correct
FLXS.US Flexsteel Industries Inc 20260120 0 41 41 39.59 39.86 13017 39.86 down down correct
FLYW.US Flywire Corporation 20260120 0 13.57 13.84 13.25 13.3 1292510 13.3 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260120 0 24.83 25.96 24.76 25.31 33132 25.31 up up correct
FMBH.US First Mid Bancshares Inc 20260120 0 40.82 42.365 40.82 41.03 148167 40.7926 up up correct
FMNB.US Farmers National Banc Corp 20260120 0 13.34 13.5699 13.21 13.22 261074 13.0538 down down correct
FNCH.US Finch Therapeutics Group Inc 20260120 0 14.4 14.4 14.4 14.4 0 14.4
FNKO.US Funko Inc 20260120 0 3.51 3.6 3.3 3.55 623451 3.55 up down incorrect
FNLC.US The First Bancorp Inc 20260120 0 26.88 27.01 26.59 26.63 16441 26.63 down up incorrect
FNWB.US First Northwest Bancorp 20260120 0 10.2 10.4 10.2 10.28 15352 10.28 up down incorrect
FNWD.US Finward Bancorp Common Stock 20260120 0 36.375 36.6 35.87 36.17 66872 36.17 down up incorrect
FOLD.US Amicus Therapeutics Inc 20260120 0 14.31 14.32 14.3 14.31 4098085 14.31
FONR.US FONAR Corporation 20260120 0 18.64 18.75 18.62 18.73 162400 18.73 up up correct
FORA.US Forian Inc 20260120 0 2.1 2.13 2.08 2.1 50825 2.1
FORM.US FormFactor Inc 20260120 0 75.41 80.18 75.41 79.4 2379496 79.4 up up correct
FORR.US Forrester Research Inc 20260120 0 8.04 8.09 7.915 7.92 112167 7.92 down down correct
FOSL.US Fossil Group Inc 20260120 0 3.98 4 3.69 3.72 572213 3.72 down down correct
FOX.US Fox Corporation 20260120 0 65.01 65.79 64.75 65.14 1366200 64.7918 up up correct
FOXA.US Fox Corporation 20260120 0 71.62 72.815 71.42 71.96 3191100 71.6087 up up correct
FOXF.US Fox Factory Holding Corp 20260120 0 19 19.65 18.9 19.1 703200 19.1 up up correct
FRAF.US Franklin Financial Services Corporation 20260120 0 52.57 52.87 50.48 50.73 35200 50.3762 down down correct
FRBA.US First Bank 20260120 0 16.59 16.78 16.34 16.66 47765 16.5722 up down incorrect
FRHC.US Freedom Holding Corp 20260120 0 124.6 124.6 117.15 122.57 148500 122.57 down down correct
FRME.US First Merchants Corporation 20260120 0 37.49 37.9 37.435 37.67 233974 37.3182 up down incorrect
FROG.US JFrog Ltd 20260120 0 55.91 57.45 55.5 55.9 1242200 55.9 down up incorrect
FROPX.US FROPX 20260120 0 16.08 16.08 16.08 16.08 0 15.6823
FRPH.US FRP Holdings Inc 20260120 0 23.83 24 23.42 23.52 30475 23.52 down down correct
FRPT.US Freshpet Inc 20260120 0 64.2 68.2099 63.48 67.67 1855370 67.67 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260120 0 10.85 11.18 10.76 10.94 4112136 10.94 up up correct
FRST.US Primis Financial Corp 20260120 0 13.55 13.72 13.3 13.46 43339 13.3639 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260120 0 1.45 1.46 0.9 1.07 8526110 3.21 down down correct
FSBC.US Five Star Bancorp 20260120 0 37.24 37.91 37.15 37.36 55668 37.1243 up up correct
FSBW.US FS Bancorp Inc 20260120 0 41.21 42.3899 41.21 41.59 10060 41.3102 up up correct
FSEA.US First Seacoast Bancorp 20260120 0 12.86 12.86 12.86 12.86 0 12.86
FSFG.US First Savings Financial Group Inc 20260120 0 32.04 32.04 31.805 31.85 3957 31.85 down down correct
FSLR.US First Solar Inc 20260120 0 239 245 234.63 242.11 1998400 242.11 up up correct
FSTR.US L.B. Foster Company 20260120 0 28.53 28.6 27.535 28.03 31266 28.03 down down correct
FSV.US FirstService Corporation 20260120 0 160.79 162.395 159.88 160.92 205088 160.92 up up correct
FTCI.US FTC Solar Inc 20260120 0 11.85 12.14 11.19 11.365 86244 11.365 down down correct
FTDR.US Frontdoor Inc 20260120 0 58.63 59.91 56.9381 58.35 689012 58.35 down down correct
FTEK.US Fuel Tech Inc 20260120 0 1.54 1.59 1.47 1.56 210013 1.56 up up correct
FTFT.US Future FinTech Group Inc 20260120 0 2.44 2.71 2.27 2.38 71400 2.38 down down correct
FTHM.US Fathom Holdings Inc 20260120 0 1.26 1.375 1.26 1.3 95196 1.3 up up correct
FTNT.US Fortinet Inc 20260120 0 74.11 75.6 73.55 75.46 6870640 75.46 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260120 0 8.66 8.67 8.65 8.651 23300 8.5927 down down correct
FULC.US Fulcrum Therapeutics Inc 20260120 0 9.83 11.005 9.777 10.6 1437900 10.6 up up correct
FULT.US Fulton Financial Corporation 20260120 0 19.59 19.99 19.56 19.67 1611864 19.67 up up correct
FULTP.US Fulton Financial Corporation 20260120 0 18.55 18.69 18.39 18.68 3600 18.68 up up correct
FUNC.US First United Corporation 20260120 0 37.5 37.71 37.385 37.71 11415 37.71 up up correct
FUND.US Sprott Focus Trust Inc 20260120 0 9.18 9.25 9.17 9.19 37700 9.0632 up up correct
FUSB.US First US Bancshares Inc 20260120 0 14.75 14.75 13.89 14.28 2968 14.2134 down down correct
FUTU.US Futu Holdings Limited 20260120 0 167 172.75 166.5 170.63 1519368 170.63 up down incorrect
FVCB.US FVCBankcorp Inc 20260120 0 14.21 14.3673 14.11 14.11 21478 14.0532 down up incorrect
FWONA.US Formula One Group 20260120 0 81.51 82.91 81.35 81.95 112200 81.95 up up correct
FWONK.US Formula One Group 20260120 0 88.8 90.42 88.12 89.17 1500800 89.17 up up correct
FWRD.US Forward Air Corporation 20260120 0 27.85 28.4 26.42 27.06 616130 27.06 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260120 0 16.41 16.81 16.19 16.3 1312366 16.3 down down correct
FXNC.US First National Corporation 20260120 0 25.37 27.545 25.37 25.59 20831 25.4304 up up correct
FYBR.US Frontier Communications Parent Inc 20260120 0 38.49 38.49 38.49 38.49 0 38.49
GABC.US German American Bancorp Inc 20260120 0 39.8 40.095 39.6 39.79 81467 39.5103 down down correct
GAIA.US Gaia Inc 20260120 0 3.75 3.8315 3.55 3.57 68237 3.57 down down correct
GAIN.US Gladstone Investment Corporation 20260120 0 13.97 14 13.77 13.83 241200 13.6709 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260120 0 24.97 25.02 24.95 25.02 4986 25.02 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260120 0 24.002 24.08 23.93 24 9200 24 down down correct
GALT.US Galectin Therapeutics Inc 20260120 0 3.02 3.04 2.95 2.99 382200 2.99 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260120 0 4.81 5.0664 4.74 4.9 565405 4.9 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260120 0 0.41 0.44 0.41 0.417 715500 0.417 up up correct
GANX.US Gain Therapeutics Inc 20260120 0 1.81 2.0638 1.75 1.99 1131640 1.99 up up correct
GASS.US StealthGas Inc 20260120 0 7.83 7.95 7.77 7.79 103146 7.79 down down correct
GBCI.US Glacier Bancorp Inc 20260120 0 46.79 47.38 46.5 46.93 629500 46.93 up up correct
GBDC.US Golub Capital BDC Inc 20260120 0 13.66 13.71 13.57 13.69 1587500 13.3176 up up correct
GBIO.US Generation Bio Co 20260120 0 5.57 5.63 5.57 5.59 111223 5.59 up up correct
GBLI.US Global Indemnity Group LLC 20260120 0 29 29.28 28.8 28.8 4000 28.8 down down correct
GBNY.US Generations Bancorp NY Inc 20260120 0 17.82 17.82 17.82 17.82 700 17.82
GCBC.US Greene County Bancorp Inc 20260120 0 21.97 22.31 21.95 22.01 11105 21.9167 up up correct
GCMG.US GCM Grosvenor Inc 20260120 0 11.68 11.95 11.61 11.63 442800 11.5095 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260120 0 22.46 22.46 22.46 22.46 0 22.46
GDEN.US Golden Entertainment Inc 20260120 0 27.68 28.075 27.68 27.94 175747 27.94 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260120 0 14.47 16.58 14.47 15.49 2510 15.49 up up correct
GDEVW.US Nexters Inc. Warrant 20260120 0 0.0189 0.0189 0.0189 0.0189 1381 0.0189
GDRX.US GoodRx Holdings Inc 20260120 0 2.64 2.655 2.58 2.6 1883500 2.6 down down correct
GDS.US GDS Holdings Limited 20260120 0 39.5 39.86 38.21 38.53 2332957 38.53 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260120 0 8.95 9.09 8.636 8.71 652584 8.71 down down correct
GECC.US Great Elm Capital Corporation 20260120 0 7.2 7.23 6.95 6.96 49889 6.96 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260120 0 25.07 25.07 25.07 25.07 200 24.706
GEG.US Great Elm Group Inc 20260120 0 2.4 2.4 2.39 2.4 4400 2.4
GENC.US Gencor Industries Inc 20260120 0 13.82 13.91 13.3301 13.39 18988 13.39 down down correct
GEOS.US Geospace Technologies Corporation 20260120 0 23.16 23.3899 21.71 22.18 190944 22.18 down down correct
GERN.US Geron Corporation 20260120 0 1.28 1.33 1.26 1.3 22756961 1.3 up up correct
GEVO.US Gevo Inc 20260120 0 1.975 2.04 1.95 1.95 2369304 1.95 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260120 0 0.597 0.6 0.561 0.57 210900 0.57 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260120 0 0.1388 0.1543 0.11 0.1125 18250 0.1125 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260120 0 40.2 44.235 40.13 43.62 7070998 43.62 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260120 0 50.12 52.12 50.12 50.39 654200 50.0839 up up correct
GH.US Guardant Health Inc 20260120 0 110.5 114.97 109.11 114.87 1926709 114.87 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260120 0 16.49 16.755 15.67 15.75 466311 15.75 down down correct
GIGGU.US GigCapital4 Inc 20260120 0 11.5 11.5 11.5 11.5 1000 11.5
GIGGW.US GigCapital4 Inc 20260120 0 0.63 0.6425 0.58 0.59 25436 0.59 down down correct
GIGM.US GigaMedia Limited 20260120 0 1.47 1.47 1.47 1.47 2293 1.47
GIII.US G 20260120 0 29.7 29.825 28.29 28.73 379828 28.73 down down correct
GILD.US Gilead Sciences Inc 20260120 0 123.8 126.24 122.28 124.14 9152600 123.439 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260120 0 17.46 18.39 17.31 17.67 1227800 17.67 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260120 0 0.72 0.7488 0.7101 0.7362 23351 0.7362 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20260120 0 24.28 24.28 24.28 24.28 0 24.28
GLAD.US Gladstone Capital Corporation 20260120 0 21 21.03 20.7 20.82 239214 20.5045 down down correct
GLBE.US Global 20260120 0 36.48 37.43 35.8725 35.98 1036635 35.98 down down correct
GLBS.US Globus Maritime Limited 20260120 0 1.67 1.67 1.6 1.64 30300 1.64 down down correct
GLBZ.US Glen Burnie Bancorp 20260120 0 4.25 4.25 4.25 4.25 650 4.25
GLDD.US Great Lakes Dredge & Dock Corporation 20260120 0 14.75 14.9588 14.5247 14.61 1041151 14.61 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260120 0 0.77 0.8036 0.7585 0.801 68088 0.801 up up correct
GLNG.US Golar LNG Limited 20260120 0 39.3 39.89 38.82 38.85 1385900 38.6437 down down correct
GLPG.US Galapagos NV 20260120 0 32.21 33.79 32.13 33.48 230277 33.48 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260120 0 46.2 46.205 45.6 46.02 1845400 45.2777 down down correct
GLRE.US Greenlight Capital Re Ltd 20260120 0 13.3 13.4644 13.15 13.46 147866 13.46 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260120 0 23.81 23.81 23.81 23.81 0 23.81
GLSI.US Greenwich LifeSciences Inc 20260120 0 23.98 24.5097 20.91 21.29 667507 21.29 down up incorrect
GLTO.US Galecto Inc 20260120 0 24.17 29.38 22.18 27.925 42606 27.925 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260120 0 23.05 24.48 23.01 24.44 1283432 24.44 up up correct
GMBL.US Esports Entertainment Group Inc 20260120 0 0.287 0.287 0.287 0.287 400 0.287
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260120 0 0.03 0.03 0.03 0.03 605 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260120 0 23.21 23.21 23.21 23.21 0 23.21
GNFT.US Genfit SA 20260120 0 5.76 5.97 5.76 5.97 1853 5.97 up up correct
GNLN.US Greenlane Holdings Inc 20260120 0 1.41 1.57 1.3 1.51 3221800 1.51 up up correct
GNPX.US Genprex Inc 20260120 0 2.94 3.18 2.63 2.82 777397 2.82 down down correct
GNSS.US Genasys Inc 20260120 0 2.35 2.38 2.23 2.26 199103 2.26 down down correct
GNTX.US Gentex Corporation 20260120 0 23.65 23.78 23.3401 23.45 1659672 23.45 down down correct
GO.US Grocery Outlet Holding Corp 20260120 0 9.49 9.59 9.295 9.55 2202900 9.55 up up correct
GOCO.US GoHealth Inc 20260120 0 2.39 2.48 2.27 2.28 34672 2.28 down down correct
GOGO.US Gogo Inc 20260120 0 4.7 4.865 4.6 4.84 2633464 4.84 up up correct
GOOD.US Gladstone Commercial Corporation 20260120 0 11.62 11.66 11.46 11.57 513248 11.3714 down down correct
GOODN.US Gladstone Commercial Corporation 20260120 0 23.15 23.19 22.75 22.92 7200 22.6474 down down correct
GOOG.US Alphabet Inc 20260120 0 321.24 328.09 320.89 322.16 27169900 321.9332 up up correct
GOOGL.US Alphabet Inc 20260120 0 320.87 327.73 320.43 322 35361000 321.7735 up up correct
GOSS.US Gossamer Bio Inc 20260120 0 2.43 2.63 2.38 2.6 3948600 2.6 up up correct
GOVX.US GeoVax Labs Inc 20260120 0 3.05 3.05 2.72 2.79 198500 2.79 down down correct
GP.US GreenPower Motor Company Inc 20260120 0 1.06 1.1 1.035 1.04 99300 1.04 down down correct
GPRE.US Green Plains Inc 20260120 0 11.33 11.46 10.7 11.14 1700776 11.14 down down correct
GPRO.US GoPro Inc 20260120 0 1.33 1.34 1.28 1.29 2806317 1.29 down down correct
GRBK.US Green Brick Partners Inc 20260120 0 71 73.23 69.31 70.7 303100 70.7 down down correct
GREE.US Greenidge Generation Holdings Inc 20260120 0 1.49 1.53 1.45 1.46 191900 1.46 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260120 0 20.21 20.398 19.12 19.305 6800 19.305 down down correct
GRFS.US Grifols S.A 20260120 0 8.64 8.76 8.63 8.64 465189 8.64
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260120 0 24.93 24.93 24.93 24.93 0 24.93
GRIN.US Grindrod Shipping Holdings Ltd 20260120 0 29.17 29.39 29.17 29.235 164700 29.2097 up up correct
GRMN.US Garmin Ltd 20260120 0 205.07 206.62 200.4 200.73 1335900 199.9636 down down correct
GRNQ.US Greenpro Capital Corp 20260120 0 1.75 1.92 1.75 1.88 83370 1.88 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260120 0 0.0001 0.0001 0.0001 0.0001 514 0.0001
GROW.US U.S. Global Investors Inc 20260120 0 2.48 2.63 2.47 2.54 76333 2.5337 up up correct
GRPN.US Groupon Inc 20260120 0 15.98 16.41 15.75 16.23 794800 16.23 up up correct
GRTX.US Galera Therapeutics Inc 20260120 0 0.0257 0.0257 0.0235 0.0249 4980 0.0249 down down correct
GRVY.US Gravity Co. Ltd 20260120 0 60.37 61.39 59.47 61.09 15174 61.09 up up correct
GRWG.US GrowGeneration Corp 20260120 0 1.49 1.51 1.44 1.44 241538 1.44 down down correct
GSBC.US Great Southern Bancorp Inc 20260120 0 62.9 63.68 62.84 62.98 62640 62.98 up up correct
GSHD.US Goosehead Insurance Inc 20260120 0 70.77 72.39 68.8 68.84 193153 68.84 down down correct
GSIT.US GSI Technology Inc 20260120 0 7.65 8.85 7.61 8.735 2716575 8.735 up up correct
GSM.US Ferroglobe PLC 20260120 0 4.9 5.15 4.875 5.06 1825789 5.06 up up correct
GSRDX.US GSRDX 20260120 0 7.34 7.34 7.34 7.34 0 7.34
GSREX.US GSREX 20260120 0 7.34 7.34 7.34 7.34 0 7.34
GSRHX.US GSRHX 20260120 0 7.81 7.81 7.81 7.81 0 7.81
GSRJX.US GSRJX 20260120 0 7.35 7.35 7.35 7.35 0 7.35
GSRQX.US GSRQX 20260120 0 7.51 7.51 7.51 7.51 0 7.51
GT.US The Goodyear Tire & Rubber Company 20260120 0 8.94 9.03 8.84 8.97 5876300 8.97 up up correct
GTBP.US GT Biopharma Inc 20260120 0 0.75 0.75 0.711 0.725 812300 0.725 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260120 0 1.27 1.49 1.27 1.44 926100 1.44 up up correct
GTIM.US Good Times Restaurants Inc 20260120 0 1.16 1.16 1.14 1.14 29847 1.14 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260120 0 33.33 34.18 32.985 33.04 5327300 33.04 down up incorrect
GTX.US Garrett Motion Inc 20260120 0 18.2 18.5 17.87 17.92 3097000 17.8496 down down correct
GURE.US Gulf Resources Inc 20260120 0 4.081 4.11 3.81 3.81 5290 3.81 down down correct
GWRS.US Global Water Resources Inc 20260120 0 8.72 8.72 8.57 8.68 36232 8.6562 down down correct
GYRO.US Gyrodyne LLC 20260120 0 8.5 8.7 8.5 8.7 3300 8.7 up up correct
HAFC.US Hanmi Financial Corporation 20260120 0 28.14 28.44 27.92 28.09 174187 27.81 down down correct
HAIN.US The Hain Celestial Group Inc 20260120 0 1.19 1.23 1.15 1.17 4250041 1.17 down down correct
HALL.US Hallmark Financial Services Inc 20260120 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260120 0 70.1 70.7 69.53 70.43 916300 70.43 up up correct
HAS.US Hasbro Inc 20260120 0 85.49 86.46 84.6 85.13 2479900 84.5471 down down correct
HBAN.US Huntington Bancshares Incorporated 20260120 0 17.735 18.15 17.72 17.99 34619070 17.99 up up correct
HBANM.US Huntington Bancshares Incorporated 20260120 0 22.46 22.57 22.46 22.47 10300 22.1219 up up correct
HBANP.US Huntington Bancshares Incorporated 20260120 0 17.55 17.68 17.51 17.64 100798 17.64 up up correct
HBCP.US Home Bancorp Inc 20260120 0 60.04 61.055 59.535 60.17 27677 59.8741 up down incorrect
HBIO.US Harvard Bioscience Inc 20260120 0 0.6169 0.6169 0.5638 0.5821 246675 0.5821 down up incorrect
HBNC.US Horizon Bancorp Inc 20260120 0 17.2 17.375 17.14 17.27 246501 17.27 up down incorrect
HBT.US HBT Financial Inc 20260120 0 26.93 27.02 26.81 26.9 18200 26.6903 down down correct
HCAT.US Health Catalyst Inc 20260120 0 2.26 2.28 2.19 2.21 668612 2.21 down down correct
HCKT.US The Hackett Group Inc 20260120 0 20.02 20.18 19.7 19.74 269292 19.74 down down correct
HCM.US HUTCHMED (China) Limited 20260120 0 15.78 15.92 15.6 15.62 21957 15.62 down down correct
HCSG.US Healthcare Services Group Inc 20260120 0 18.93 19.33 18.745 18.83 530380 18.83 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260120 0 0.459 0.513 0.412 0.423 43347 25.38 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260120 0 1.35 1.44 1.3 1.35 74296 1.35
HDSN.US Hudson Technologies Inc 20260120 0 7.38 7.44 7.225 7.23 270532 7.23 down down correct
HELE.US Helen of Troy Limited 20260120 0 18.56 19.22 18.4 19.11 855957 19.11 up up correct
HEPS.US D 20260120 0 2.75 2.8447 2.75 2.78 501199 2.78 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260120 0 18 18 18 18 1313 17.8667
HFFG.US HF Foods Group Inc 20260120 0 2.11 2.19 2.105 2.14 91882 2.14 up up correct
HFWA.US Heritage Financial Corporation 20260120 0 24.67 25.055 24.58 24.85 231138 24.6205 up up correct
HGBL.US Heritage Global Inc 20260120 0 1.38 1.47 1.35 1.35 213800 1.35 down down correct
HIFS.US Hingham Institution for Savings 20260120 0 295.59 300.52 286.66 292.62 54079 292.62 down down correct
HIHO.US Highway Holdings Limited 20260120 0 1.03 1.11 1.02 1.06 43588 1.06 up up correct
HIMX.US Himax Technologies Inc 20260120 0 8.43 8.4999 8.15 8.17 960354 8.17 down down correct
HITI.US High Tide Inc. Common Shares 20260120 0 2.5 2.65 2.5 2.55 587265 2.55 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260120 0 3.275 3.38 3.11 3.19 13350320 3.19 down down correct
HLIT.US Harmonic Inc 20260120 0 9.85 10.08 9.8 9.87 944075 9.87 up up correct
HLMN.US Hillman Solutions Corp 20260120 0 9.67 9.85 9.62 9.67 657783 9.67
HLNE.US Hamilton Lane Incorporated 20260120 0 149.75 152.66 148.94 149.32 610000 149.32 down down correct
HNNA.US Hennessy Advisors Inc 20260120 0 10.21 10.3 10.01 10.15 21211 9.999 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260120 0 24.97 24.97 24.97 24.97 0 24.6668
HNRG.US Hallador Energy Company 20260120 0 19.76 20.41 19.58 19.95 422257 19.95 up down incorrect
HNST.US The Honest Company Inc 20260120 0 2.42 2.5 2.41 2.45 2047647 2.45 up down incorrect
HOFT.US Hooker Furniture Corporation 20260120 0 12.62 12.89 12.33 12.85 25653 12.85 up down incorrect
HOLX.US Hologic Inc 20260120 0 74.92 75.13 74.86 75.11 2412508 75.11 up up correct
HON.US Honeywell International Inc 20260120 0 216.69 218.34 214.2 215.07 8222000 214.0075 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260120 0 105 108.35 104.45 105.78 23515700 105.78 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20260120 0 0.908 1 0.904 1 15800 1 up down incorrect
HOPE.US Hope Bancorp Inc 20260120 0 11.48 11.625 11.4 11.47 767904 11.3423 down up incorrect
HOTH.US Hoth Therapeutics Inc 20260120 0 1.03 1.12 1.02 1.07 281500 1.07 up up correct
HOWL.US Werewolf Therapeutics Inc 20260120 0 0.5581 0.5896 0.542 0.5644 672916 0.5644 up up correct
HPK.US HighPeak Energy Inc 20260120 0 4.59 4.65 4.14 4.18 1163624 4.18 down down correct
HQI.US HireQuest Inc 20260120 0 10.92 11.07 10.8 10.96 26300 10.9036 up up correct
HQY.US HealthEquity Inc 20260120 0 84.24 86.21 83.4 84 737404 84 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260120 0 35.7 37.025 35.16 35.91 719900 35.91 up up correct
HROW.US Harrow Health Inc 20260120 0 46.68 47.8 46.03 47.72 453300 47.72 up up correct
HRTX.US Heron Therapeutics Inc 20260120 0 1.46 1.48 1.42 1.42 1167595 1.42 down down correct
HRZN.US Horizon Technology Finance Corporation 20260120 0 6.6 6.74 6.54 6.61 1175418 6.501 up down incorrect
HSDT.US Helius Medical Technologies Inc 20260120 0 3.19 3.19 2.97 3.04 239700 3.04 down down correct
HSIC.US Henry Schein Inc 20260120 0 79.69 79.8 77.53 77.73 1498618 77.73 down up incorrect
HST.US Host Hotels & Resorts Inc 20260120 0 18.39 18.44 18.15 18.24 7762200 18.24 down down correct
HSTM.US HealthStream Inc 20260120 0 21.6 21.73 21.06 21.31 349498 21.2765 down down correct
HTBK.US Heritage Commerce Corp 20260120 0 12.66 12.84 12.6265 12.7 503149 12.5772 up down incorrect
HTHT.US Huazhu Group Limited 20260120 0 49.58 50.16 48.49 48.65 1860265 48.65 down up incorrect
HTLD.US Heartland Express Inc 20260120 0 10.11 10.37 10.08 10.18 458950 10.18 up up correct
HTOO.US Fusion Fuel Green PLC 20260120 0 4.46 4.46 4.29 4.37 13800 4.37 down down correct
HUBG.US Hub Group Inc 20260120 0 46.37 46.88 45.9 45.98 429300 45.8153 down down correct
HUDI.US Huadi International Group Co. Ltd 20260120 0 1.25 1.33 1.25 1.29 375798 1.29 up up correct
HUIZ.US Huize Holding Limited 20260120 0 2.31 2.31 2.21 2.28 7400 2.28 down down correct
HUMA.US Humacyte Inc 20260120 0 1.1 1.1 1.02 1.02 4873208 1.02 down down correct
HUMAW.US Humacyte Inc 20260120 0 0.1325 0.1498 0.1325 0.1497 3475 0.1497 up up correct
HURC.US Hurco Companies Inc 20260120 0 17 17.26 16.2447 16.33 28149 16.33 down down correct
HURN.US Huron Consulting Group Inc 20260120 0 181.16 184.5543 178.51 178.73 68441 178.73 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260120 0 56.94 60.0614 54.75 58.29 5003690 58.29 up up correct
HWBK.US Hawthorn Bancshares Inc 20260120 0 31.75 32.03 31.525 31.78 5687 31.5761 up up correct
HWC.US Hancock Whitney Corporation 20260120 0 67.08 68.36 67.08 67.6 666700 67.0893 up up correct
HWCPZ.US HWCPZ 20260120 0 23.98 23.996 23.71 23.97 11000 23.5816 down down correct
HWKN.US Hawkins Inc 20260120 0 149.18 152.02 148.09 151.88 97824 151.6798 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260120 0 11.42 11.42 11.38 11.38 300 11.38 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260120 0 1.69 1.697 1.49 1.55 67800 1.55 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260120 0 37.325 43.024 36.09 42.77 7319100 42.77 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260120 0 12.06 12.21 11.76 12.01 650548 12.01 down down correct
IBCP.US Independent Bank Corporation 20260120 0 33.37 33.66 32.97 33.36 155566 35.1202 down down correct
IBEX.US IBEX Limited 20260120 0 37.75 38.51 37.0201 37.2 94646 37.2 down down correct
IBKR.US Interactive Brokers Group Inc 20260120 0 72 73.03 70.79 71.51 9304900 71.4333 down down correct
IBOC.US International Bancshares Corporation 20260120 0 69.34 70.2 68.58 68.71 184388 68.0172 down down correct
IBRX.US ImmunityBio Inc 20260120 0 6.54 7.98 6.08 6.48 211045100 6.48 down down correct
ICCC.US ImmuCell Corporation 20260120 0 6.29 6.52 6.29 6.52 14316 6.52 up down incorrect
ICCM.US Icecure Medical 20260120 0 0.68 0.6933 0.6406 0.6406 291366 0.6406 down up incorrect
ICFI.US ICF International Inc 20260120 0 95.49 96.5699 94.36 94.53 144976 94.53 down up incorrect
ICHR.US Ichor Holdings Ltd 20260120 0 29.71 31.615 29.25 30.57 1062831 30.57 up down incorrect
ICLR.US ICON Public Limited Company 20260120 0 178.43 179.47 173.415 176.57 750430 176.57 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260120 0 2.79 2.89 2.79 2.8 52200 2.8 up up correct
ICUI.US ICU Medical Inc 20260120 0 154.25 156.34 152.92 153.23 343330 153.23 down up incorrect
IDCC.US InterDigital Inc 20260120 0 303.77 333.445 301.859 325.88 405507 325.88 up down incorrect
IDN.US Intellicheck Inc 20260120 0 5.9 6 5.87 6 226369 6 up up correct
IDXX.US IDEXX Laboratories Inc 20260120 0 693.79 699.4759 682.845 686.02 560688 686.02 down down correct
IDYA.US IDEAYA Biosciences Inc 20260120 0 34.9 36.37 34.67 35.75 549100 35.75 up up correct
IEP.US Icahn Enterprises L.P 20260120 0 7.8 7.81 7.73 7.75 632100 7.2722 down down correct
IESC.US IES Holdings Inc 20260120 0 446 459.73 440 451.86 170613 451.86 up up correct
IFBD.US Infobird Co. Ltd 20260120 0 0.9002 0.98 0.9002 0.977 18767 0.977 up up correct
IFMK.US iFresh Inc 20260120 0 0.0001 0.0001 0.0001 0.0001 500 0.0001
IFRX.US InflaRx N.V 20260120 0 1 1.01 0.9312 0.989 1148960 0.989 down down correct
IGIC.US International General Insurance Holdings Ltd 20260120 0 23.46 24.2106 23.46 24.14 69310 24.0891 up up correct
IHRT.US iHeartMedia Inc 20260120 0 3.67 3.78 3.625 3.68 421884 3.68 up up correct
III.US Information Services Group Inc 20260120 0 5.85 5.85 5.545 5.58 453088 5.58 down down correct
IIIV.US i3 Verticals Inc 20260120 0 24.32 25.02 24.32 24.7 276614 24.7 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260120 0 0.8572 0.9196 0.81 0.82 183244 0.82 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260120 0 0.24 0.25 0.228 0.236 19400 0.236 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20260120 0 1.65 1.68 1.6101 1.65 311473 1.65
ILMN.US Illumina Inc 20260120 0 137.78 148.09 137 147.17 2090200 147.17 up up correct
ILPT.US Industrial Logistics Properties Trust 20260120 0 5.83 5.84 5.6106 5.67 235057 5.6193 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260120 0 9.72 9.72 9.72 9.72 0 9.72
IMCC.US IM Cannabis Corp 20260120 0 1.3 1.34 1.295 1.31 46710 1.31 up up correct
IMCR.US Immunocore Holdings plc 20260120 0 33 34.01 33 33.33 394880 33.33 up up correct
IMKTA.US Ingles Markets Incorporated 20260120 0 70.06 70.905 69.54 70.43 125030 70.43 up up correct
IMMP.US Immutep Limited 20260120 0 2.91 2.9199 2.77 2.81 147758 2.81 down down correct
IMMR.US Immersion Corporation 20260120 0 6.37 6.72 6.34 6.58 619228 6.58 up up correct
IMNM.US Immunome Inc 20260120 0 21.56 24.015 21.39 23.88 2027100 23.88 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260120 0 44.57 45.4339 44.5 44.66 65127 44.66 up up correct
IMRA.US IMARA Inc 20260120 0 17.27 17.335 16.475 16.5944 8479 16.0376 down down correct
IMRN.US Immuron Limited 20260120 0 1.03 1.06 0.977 0.977 73091 0.977 down down correct
IMRX.US Immuneering Corporation 20260120 0 4.5 4.95 4.35 4.78 1753041 4.78 up up correct
IMTE.US Integrated Media Technology Limited 20260120 0 0.706 0.709 0.63 0.707 33586500 0.707 up up correct
IMTX.US Immatics N.V 20260120 0 9.64 10.14 9.55 9.87 284526 9.87 up up correct
IMUX.US Immunic Inc 20260120 0 0.63 0.67 0.589 0.645 1936000 0.645 up up correct
IMVT.US Immunovant Inc 20260120 0 25.72 26.47 25.429 26.14 1328000 26.14 up up correct
IMXI.US International Money Express Inc 20260120 0 15.49 15.49 15.4 15.47 229971 15.47 down down correct
INAB.US IN8bio Inc. Common Stock 20260120 0 2.58 2.6148 2.36 2.36 136955 2.36 down down correct
INBK.US First Internet Bancorp 20260120 0 21.37 21.69 21.19 21.3 32795 21.3 down up incorrect
INBKZ.US INBKZ 20260120 0 24.79 24.89 24.58 24.75 3800 24.245 down up incorrect
INBX.US Inhibrx Inc 20260120 0 71.75 75.58 70.6 72.9 233600 72.9 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260120 0 0.9516 0.9627 0.8648 0.9282 118375 0.9282 down up incorrect
INCY.US Incyte Corporation 20260120 0 103.26 103.85 100 102.62 2205966 102.62 down up incorrect
INDB.US Independent Bank Corp 20260120 0 75.12 76.07 73.96 75.42 210100 75.42 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260120 0 4.058 4.275 4.01 4.18 2049800 4.18 up up correct
INDP.US Indaptus Therapeutics Inc 20260120 0 3.05 3.33 2.86 2.89 177700 2.89 down down correct
INGN.US Inogen Inc 20260120 0 6.13 6.25 6.11 6.21 156262 6.21 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260120 0 11.95 12.275 11.82 11.82 10400 11.82 down down correct
INM.US InMed Pharmaceuticals Inc 20260120 0 1.08 1.14 1.06 1.07 63542 1.07 down down correct
INMB.US INmune Bio Inc 20260120 0 1.67 1.7038 1.565 1.6 414878 1.6 down down correct
INMD.US InMode Ltd 20260120 0 13.86 14.11 13.725 13.82 760483 13.82 down down correct
INN.US PF 20260120 0 18.45 18.46 18.13 18.21 4225 17.8442 down down correct
INNV.US InnovAge Holding Corp 20260120 0 5.73 6.03 5.7 5.94 99435 5.94 up up correct
INO.US Inovio Pharmaceuticals Inc 20260120 0 1.51 1.55 1.47 1.51 947000 1.51
INOD.US Innodata Inc 20260120 0 58.85 65.65 58.2144 61.62 1591692 61.62 up up correct
INOV.US Inovalon Holdings Inc 20260120 0 34.985 35.06 34.88 34.881 128600 34.881 down down correct
INSE.US Inspired Entertainment Inc 20260120 0 9.19 9.26 8.92 8.96 84500 8.96 down down correct
INSG.US Inseego Corp 20260120 0 11.67 12.38 11.64 11.96 210400 11.96 up up correct
INSM.US Insmed Incorporated 20260120 0 158.45 164.62 156.01 163.51 2657000 163.51 up up correct
INTA.US Intapp Inc. Common Stock 20260120 0 37.43 38 36.977 37.09 535200 37.09 down down correct
INTC.US Intel Corporation 20260120 0 47.3 50.23 47 48.56 150152984 48.56 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260120 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260120 0 27.7 29.99 24.96 29.55 15700 29.55 up up correct
INTU.US Intuit Inc 20260120 0 537.76 540.9099 526.74 528.95 3588767 528.95 down down correct
INTZ.US Intrusion Inc 20260120 0 1.32 1.33 1.25 1.3 124638 1.3 down down correct
INVA.US Innoviva Inc 20260120 0 19.43 19.65 19.29 19.55 505704 19.55 up up correct
INVE.US Identiv Inc 20260120 0 3.25 3.5038 3.23 3.44 28321 3.44 up up correct
INVZ.US Innoviz Technologies Ltd 20260120 0 1.05 1.08 1.02 1.06 3862816 1.06 up up correct
INVZW.US Innoviz Technologies Ltd 20260120 0 0.02 0.0239 0.0195 0.0239 6832 0.0239 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260120 0 0.5019 0.5294 0.4725 0.5156 664907 0.5156 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260120 0 75.03 77.99 74.2 77.53 4894345 77.53 up up correct
IOSP.US Innospec Inc 20260120 0 78.7 79.39 78 79.25 156743 79.25 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260120 0 2.26 2.56 2.24 2.44 14029000 2.44 up up correct
IPAR.US Inter Parfums Inc 20260120 0 88.83 91.35 88.726 91.3 175538 91.3 up down incorrect
IPDN.US Professional Diversity Network Inc 20260120 0 1.02 1.045 0.9712 1.01 119075 1.01 down up incorrect
IPGP.US IPG Photonics Corporation 20260120 0 79.61 81.57 78.65 78.76 316102 78.76 down down correct
IPHA.US Innate Pharma S.A 20260120 0 1.77 1.82 1.76 1.81 62924 1.81 up up correct
IPSC.US Century Therapeutics Inc. 20260120 0 2.13 2.378 1.91 1.92 3501093 1.92 down down correct
IPW.US iPower Inc. 20260120 0 5.13 5.61 4.9 4.92 94583 4.92 down down correct
IPWR.US Ideal Power Inc 20260120 0 3.99 4.24 3.687 3.75 175600 3.75 down down correct
IQ.US iQIYI Inc 20260120 0 1.9 1.93 1.88 1.92 10463300 1.92 up up correct
IRDM.US Iridium Communications Inc 20260120 0 18.65 19.86 18.6201 19.1 2910437 19.1 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260120 0 54.95 57.65 53.33 54.26 45490100 54.26 down down correct
IRIX.US IRIDEX Corporation 20260120 0 1.44 1.5 1.41 1.48 93808 1.48 up up correct
IRMD.US IRadimed Corporation 20260120 0 100.75 103.18 100.27 102.98 60144 102.7811 up up correct
IROQ.US IF Bancorp Inc 20260120 0 27.29 27.355 27.12 27.26 85173 27.26 down down correct
IRTC.US iRhythm Technologies Inc 20260120 0 164.34 167.5825 160.84 165.6 500714 165.6 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260120 0 4.35 4.62 4.171 4.58 2967278 4.58 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260120 0 0.3669 0.3669 0.325 0.335 509565 0.335 down up incorrect
ISRG.US Intuitive Surgical Inc 20260120 0 527 532.605 525.23 527.44 2149740 527.44 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20260120 0 21.45 22.062 21.1701 21.41 438055 21.41 down up incorrect
ISTR.US Investar Holding Corporation 20260120 0 27.3 27.62 27.175 27.21 47262 27.21 down up incorrect
ITIC.US Investors Title Company 20260120 0 252.41 253.3 248.265 248.43 7946 248.43 down down correct
ITRI.US Itron Inc 20260120 0 98.81 99.66 96.31 96.81 814416 96.81 down down correct
ITRM.US Iterum Therapeutics plc 20260120 0 0.33 0.355 0.32 0.329 327600 0.329 down down correct
ITRN.US Ituran Location and Control Ltd 20260120 0 44.05 44.42 43.205 43.595 82932 43.595 down down correct
IVA.US Inventiva S.A 20260120 0 6.04 6.43 5.92 6.43 791158 6.43 up up correct
IZEA.US IZEA Worldwide Inc 20260120 0 4.11 4.1499 3.97 4.04 68498 4.04 down down correct
JACK.US Jack in the Box Inc 20260120 0 22.02 22.2 20.645 20.67 454757 20.67 down down correct
JAGX.US Jaguar Health Inc 20260120 0 0.992 0.997 0.84 0.855 7911900 0.855 down down correct
JAKK.US JAKKS Pacific Inc 20260120 0 18.99 19.1 18.1929 18.5 199392 18.2914 down down correct
JAMF.US Jamf Holding Corp 20260120 0 13.01 13.03 12.995 13 3073501 13 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260120 0 13.11 13.36 12.8 13.15 2241900 13.15 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260120 0 167.85 168.61 165.01 167.88 840300 167.88 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260120 0 202.5 204.36 199.43 203.5 1113827 203.0935 up down incorrect
JBLU.US JetBlue Airways Corporation 20260120 0 5.26 5.3 5 5.16 20673449 5.16 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260120 0 72.83 75.31 72.73 75.15 34764 75.15 up up correct
JD.US JD.com Inc 20260120 0 28.5 28.86 28.34 28.38 8556300 28.38 down down correct
JFIN.US Jiayin Group Inc 20260120 0 6.68 6.8 6.52 6.72 91060 6.72 up up correct
JFU.US 9F Inc 20260120 0 5.79 6.096 5.79 5.9532 2848 5.9532 up up correct
JG.US Aurora Mobile Limited 20260120 0 7.4 8.2 6.7073 7.9 10305 7.9 up up correct
JJSF.US J & J Snack Foods Corp 20260120 0 96.43 98.63 96.27 98.44 200828 98.44 up up correct
JKHY.US Jack Henry & Associates Inc 20260120 0 189.57 190.01 186.68 186.85 839300 186.1733 down down correct
JOUT.US Johnson Outdoors Inc 20260120 0 43.79 44.92 43.79 44.39 39909 44.39 up up correct
JPM.US PM 20260120 0 18.69 18.705 18.57 18.63 460285 18.3693 down down correct
JRSH.US Jerash Holdings (US) Inc 20260120 0 3.07 3.105 3.02 3.03 244136 2.9828 down down correct
JRVR.US James River Group Holdings Ltd 20260120 0 6.46 6.701 6.3557 6.67 196397 6.6596 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260120 0 19.62 19.7099 19.6 19.6 6284 19.2136 down down correct
JSPR.US Jasper Therapeutics Inc 20260120 0 1.51 1.605 1.47 1.54 621200 1.54 up up correct
JSPRW.US Jasper Therapeutics Inc 20260120 0 0.0541 0.0599 0.0326 0.0326 63031 0.0326 down down correct
JVA.US Coffee Holding Co. Inc 20260120 0 3.84 3.99 3.82 3.82 24679 3.7208 down down correct
JWEL.US Jowell Global Ltd 20260120 0 2.15 2.15 2.15 2.15 0 2.15
JYNT.US The Joint Corp 20260120 0 9.83 9.97 9.6 9.66 76319 9.66 down down correct
JZXN.US Jiuzi Holdings Inc 20260120 0 1.81 1.89 1.81 1.87 59121 1.87 up up correct
KALA.US Kala Pharmaceuticals Inc 20260120 0 0.65 0.65 0.6 0.6026 1018115 0.6026 down down correct
KALU.US Kaiser Aluminum Corporation 20260120 0 126.31 129.4251 125.14 127.59 112977 126.8412 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260120 0 14.25 15.75 14.22 15.31 1255098 15.31 up up correct
KARO.US Karooooo Ltd 20260120 0 46.95 48.42 44.76 44.76 100317 44.76 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260120 0 0.0215 0.0237 0.0215 0.022 10828 0.022 up up correct
KBNT.US Kubient Inc 20260120 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260120 0 11.51 11.7 11.27 11.34 1070300 11.34 down down correct
KDP.US Keurig Dr Pepper Inc 20260120 0 27.26 28.12 27.08 27.95 16865300 27.95 up up correct
KE.US Kimball Electronics Inc 20260120 0 30.13 30.655 29.865 30.2 108163 30.2 up up correct
KELYA.US Kelly Services Inc 20260120 0 10.01 10.055 9.6108 9.73 339768 9.652 down down correct
KELYB.US Kelly Services Inc 20260120 0 12 13.98 12 13.98 4800 13.9165 up up correct
KEQU.US Kewaunee Scientific Corporation 20260120 0 39.4 39.91 38.7 38.7 9845 38.7 down down correct
KFFB.US Kentucky First Federal Bancorp 20260120 0 4.5968 4.7699 4.4501 4.612 1197 4.612 up up correct
KFRC.US Kforce Inc 20260120 0 33.48 34.28 32.37 33.5 185900 33.0185 up up correct
KHC.US The Kraft Heinz Company 20260120 0 23.41 23.935 23.195 23.76 17947000 23.3678 up up correct
KIDS.US OrthoPediatrics Corp 20260120 0 18.09 18.585 17.86 18.45 123411 18.45 up up correct
KINS.US Kingstone Companies Inc 20260120 0 15.45 16.26 15.41 15.76 244509 15.7115 up up correct
KLAC.US KLA Corporation 20260120 0 1525.4 1555.26 1484.34 1486.1801 1734000 1484.2515 down up incorrect
KLDO.US Kaleido Biosciences Inc 20260120 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260120 0 56.8 58.42 56.31 56.73 469393 56.73 down down correct
KLTR.US Kaltura Inc. Common Stock 20260120 0 1.5 1.525 1.455 1.47 325556 1.47 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260120 0 2.13 2.14 2.01 2.05 107364 2.05 down up incorrect
KMDA.US Kamada Ltd 20260120 0 7.82 7.96 7.72 7.81 119229 7.81 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260120 0 0.9598 0.9799 0.9218 0.9301 70266 0.9301 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260120 0 38.79 41.04 38.4 41.03 516778 41.03 up down incorrect
KNSL.US Kinsale Capital Group Inc 20260120 0 395.62 407 395 405.12 194300 404.8486 up down incorrect
KOD.US Kodiak Sciences Inc 20260120 0 26.7 27.31 25.93 26.64 733644 26.64 down down correct
KOPN.US Kopin Corporation 20260120 0 3.064 3.285 3.03 3.16 5323018 3.16 up up correct
KOSS.US Koss Corporation 20260120 0 4.38 4.47 4.28 4.28 11400 4.28 down down correct
KPLT.US Katapult Holdings Inc 20260120 0 6.85 7.1948 6.78 7.005 18859 7.005 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260120 0 2.15 2.23 2.1 2.21 12791 2.21 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260120 0 6.19 6.335 5.89 5.95 424245 5.95 down down correct
KRKR.US 36Kr Holdings Inc 20260120 0 5.28 5.28 4.84 4.84 2815 4.84 down down correct
KRMD.US Repro Med Systems Inc 20260120 0 5.49 5.73 5.49 5.58 147947 5.58 up up correct
KRNT.US Kornit Digital Ltd 20260120 0 14.15 14.4 13.64 13.91 462741 13.91 down down correct
KRNY.US Kearny Financial Corp 20260120 0 7.74 7.905 7.74 7.88 400717 7.7748 up up correct
KROS.US Keros Therapeutics Inc 20260120 0 18.64 18.735 18.33 18.43 264610 18.43 down down correct
KRT.US Karat Packaging Inc 20260120 0 24.64 24.733 24.041 24.26 51400 23.8352 down down correct
KRUS.US Kura Sushi USA Inc 20260120 0 73.31 77 72.71 73.74 372719 73.74 up up correct
KRYS.US Krystal Biotech Inc 20260120 0 280.02 282.195 271.52 274.81 462420 274.81 down down correct
KTCC.US Key Tronic Corporation 20260120 0 2.67 2.77 2.65 2.7 18481 2.7 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260120 0 128.11 134 127 128.68 4617978 128.68 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20260120 0 0.91 0.93 0.9 0.927 156200 0.927 up down incorrect
KURA.US Kura Oncology Inc 20260120 0 8.24 8.6955 8.13 8.6 1743965 8.6 up down incorrect
KVHI.US KVH Industries Inc 20260120 0 7.58 7.58 7.236 7.26 28530 7.26 down down correct
KXIN.US Kaixin Auto Holdings 20260120 0 9.5 11.15 9.14 11 11147 165 up up correct
KYMR.US Kymera Therapeutics Inc 20260120 0 67.21 68.695 66.205 68.14 1024800 68.14 up up correct
KZIA.US Kazia Therapeutics Limited 20260120 0 7.08 7.32 6.85 7.04 112300 7.04 down down correct
KZR.US Kezar Life Sciences Inc 20260120 0 6.19 6.29 6.13 6.15 25223 6.15 down down correct
LAKE.US Lakeland Industries Inc 20260120 0 9.24 9.32 8.8803 8.93 107036 8.93 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260120 0 130.985 131.93 129.42 130.53 533858 130.53 down down correct
LAND.US Gladstone Land Corporation 20260120 0 10 10.01 9.76 9.83 649200 9.7427 down down correct
LANDM.US Gladstone Land Corporation 20260120 0 25.04 25.04 25.03 25.04 2000 25.04
LANDO.US Gladstone Land Corporation 20260120 0 19.45 19.69 19.41 19.63 11800 19.3855 up up correct
LARAX.US LARAX 20260120 0 8.52 8.52 8.52 8.52 0 8.3879
LARK.US Landmark Bancorp Inc 20260120 0 25.07 25.78 25.07 25.77 4500 25.5731 up up correct
LASR.US nLIGHT Inc 20260120 0 43.87 47.5 43.65 45.25 1085022 45.25 up up correct
LAUR.US Laureate Education Inc 20260120 0 34.59 35.03 34.44 34.81 535452 34.81 up up correct
LBRDA.US Liberty Broadband Corporation 20260120 0 43.55 43.965 42.75 42.8 124658 42.8 down down correct
LBRDK.US Liberty Broadband Corporation 20260120 0 43.54 44.22 42.86 42.91 1541044 42.91 down down correct
LBRDP.US Liberty Broadband Corporation 20260120 0 24.09 24.15 23.99 23.99 18100 23.99 down down correct
LBTYA.US Liberty Global plc 20260120 0 10.15 10.345 10.085 10.24 2749234 10.24 up up correct
LBTYB.US Liberty Global plc 20260120 0 10.2 10.24 10.2 10.24 1400 10.24 up up correct
LBTYK.US Liberty Global plc 20260120 0 10.07 10.295 10.04 10.23 708677 10.23 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260120 0 29.88 29.99 29.63 29.63 25600 29.63 down down correct
LCID.US Lucid Group Inc. Common Stock 20260120 0 9.765 9.835 9.5 9.73 10389200 9.73 down down correct
LCNB.US LCNB Corp 20260120 0 16.46 16.77 16.38 16.62 42502 16.4048 up up correct
LCRDX.US LCRDX 20260120 0 8.52 8.52 8.52 8.52 0 8.3773
LCRUX.US LCRUX 20260120 0 8.52 8.52 8.52 8.52 0 8.388
LCUT.US Lifetime Brands Inc 20260120 0 3.81 3.9099 3.81 3.87 8845 3.8216 up up correct
LE.US Lands' End Inc 20260120 0 15.48 15.61 14.87 15.04 186037 15.04 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20260120 0 256.36 260.92 252.57 253.01 487009 253.01 down up incorrect
LEDS.US SemiLEDs Corporation 20260120 0 1.89 1.995 1.88 1.91 7947 1.91 up down incorrect
LEE.US Lee Enterprises Incorporated 20260120 0 5.07 5.41 5.07 5.23 27224 5.23 up up correct
LEGH.US Legacy Housing Corporation 20260120 0 21.97 22.225 21.65 21.74 105636 21.74 down down correct
LEGN.US Legend Biotech Corporation 20260120 0 21.7 23.875 21.2 23.42 4844500 23.42 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260120 0 45.8 45.8 45.8 45.8 0 45.8
LESL.US Leslie's Inc 20260120 0 1.6 1.68 1.5616 1.57 75934 1.57 down down correct
LEXX.US Lexaria Bioscience Corp 20260120 0 0.75 0.75 0.7 0.736 81100 0.736 down down correct
LFMD.US LifeMD Inc 20260120 0 3.63 3.735 3.56 3.56 765889 3.56 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260120 0 22.63 22.63 22.63 22.63 200 22.63
LFST.US LifeStance Health Group Inc. Common Stock 20260120 0 7.19 7.34 7.02 7.18 1314772 7.18 down down correct
LFUS.US Littelfuse Inc 20260120 0 290.99 293.3636 284.1 286.47 175989 285.8538 down down correct
LFVN.US LifeVantage Corporation 20260120 0 6.29 6.52 5.91 6.01 460900 5.9518 down down correct
LGHL.US Lion Group Holding Ltd 20260120 0 1.96 2.04 1.86 1.88 3536856 1.88 down down correct
LGIH.US LGI Homes Inc 20260120 0 51.75 54.23 50.95 53.61 368346 53.61 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20260120 0 190.01 197.09 189.26 196.56 184100 196.56 up down incorrect
LGO.US Largo Resources Ltd 20260120 0 1.32 1.36 1.275 1.32 800909 1.32
LGVN.US Longeveron Inc 20260120 0 0.55 0.563 0.528 0.531 199200 0.531 down down correct
LI.US Li Auto Inc 20260120 0 15.84 16.135 15.71 15.73 3518996 15.73 down down correct
LIDR.US Aeye Inc 20260120 0 1.98 2.03 1.94 1.98 891818 1.98
LIDRW.US AEye Inc 20260120 0 0.08 0.0969 0.07 0.0964 29216 0.0964 up down incorrect
LILA.US Liberty Latin America Ltd 20260120 0 7.39 7.53 7.315 7.33 549804 7.33 down up incorrect
LILAK.US Liberty Latin America Ltd 20260120 0 7.44 7.622 7.43 7.44 1148395 7.44
LINC.US Lincoln Educational Services Corporation 20260120 0 25.78 26.42 25.395 25.43 400282 25.43 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260120 0 15.58 15.85 15.35 15.64 878151 15.64 up up correct
LINK.US Interlink Electronics Inc 20260120 0 3.86 4.3 3.86 3.91 84600 3.91 up up correct
LIQT.US LiqTech International Inc 20260120 0 1.76 1.76 1.69 1.71 6327 1.71 down down correct
LITE.US Lumentum Holdings Inc 20260120 0 323.825 357.66 320.31 356.83 5318035 356.83 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260120 0 3.52 3.739 3.45 3.5 436500 3.5 down down correct
LIVE.US Live Ventures Incorporated 20260120 0 20.2 20.2 20 20.16 2000 20.16 down down correct
LIVN.US LivaNova PLC 20260120 0 61.37 63 60.79 62.92 763810 62.92 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260120 0 3.25 3.33 2.9 3.04 109193 3.04 down down correct
LKFN.US Lakeland Financial Corporation 20260120 0 58.51 59.04 58.15 58.8 124144 58.2975 up up correct
LKQ.US LKQ Corporation 20260120 0 32.98 33.23 32.57 32.7 2473300 32.383 down down correct
LMAT.US LeMaitre Vascular Inc 20260120 0 87 88 84.34 85.8 172024 85.602 down down correct
LMB.US Limbach Holdings Inc 20260120 0 83.51 85.355 80.68 80.905 207438 80.905 down down correct
LMFA.US LM Funding America Inc 20260120 0 0.458 0.458 0.395 0.408 642300 0.408 down down correct
LMNR.US Limoneira Company 20260120 0 14.02 14.185 13.95 14.05 63541 14.05 up down incorrect
LNSR.US LENSAR Inc 20260120 0 11.86 12.03 11.86 12 17955 12 up up correct
LNT.US Alliant Energy Corporation 20260120 0 67.54 67.54 66.67 67.28 1902372 66.7373 down down correct
LNTH.US Lantheus Holdings Inc 20260120 0 63.75 67 63.37 65.88 1049600 65.88 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260120 0 4.6 4.7218 4.48 4.52 38378 4.52 down down correct
LOB.US Live Oak Bancshares Inc 20260120 0 36.74 37.76 36.19 36.71 420000 36.6798 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260120 0 11.14 11.2 10.86 10.88 160465 10.88 down down correct
LOGC.US LogicBio Therapeutics Inc 20260120 0 7.83 7.9 7.699 7.81 119900 7.81 down down correct
LOGI.US Logitech International S.A 20260120 0 91.155 92.5475 90.4 91.19 1926835 91.19 up up correct
LOOP.US Loop Industries Inc 20260120 0 1.11 1.1446 1.11 1.11 59290 1.11
LOPE.US Grand Canyon Education Inc 20260120 0 177.7 178.495 176.14 178 244160 178 up up correct
LOVE.US The Lovesac Company 20260120 0 15.11 15.232 14.09 14.14 284952 14.14 down down correct
LPCN.US Lipocine Inc 20260120 0 10.9 11.025 9.84 9.92 129835 9.92 down down correct
LPLA.US LPL Financial Holdings Inc 20260120 0 372.5 379.08 366.53 366.93 498100 366.5781 down down correct
LPRO.US Open Lending Corporation 20260120 0 2.06 2.1 1.96 1.99 1117457 1.99 down down correct
LPSN.US LivePerson Inc 20260120 0 3 3.159 2.96 3.03 257363 3.03 up up correct
LPTH.US LightPath Technologies Inc 20260120 0 12 14.56 11.81 14 4823798 14 up up correct
LQDA.US Liquidia Corporation 20260120 0 37.84 40.71 37.67 39.36 2009351 39.36 up up correct
LQDT.US Liquidity Services Inc 20260120 0 30.87 31.715 30.54 31.25 118678 31.25 up up correct
LRCX.US Lam Research Corporation 20260120 0 218.21 226.15 217.61 222.41 11601700 222.1438 up up correct
LRMR.US Larimar Therapeutics Inc 20260120 0 3.08 3.265 3.05 3.2 853272 3.2 up up correct
LSBK.US Lake Shore Bancorp Inc 20260120 0 15.16 15.5 15.16 15.17 7893 15.0808 up up correct
LSCC.US Lattice Semiconductor Corporation 20260120 0 81.14 84.89 81 83.23 1463429 83.23 up up correct
LSTR.US Landstar System Inc 20260120 0 151.73 154.77 150.44 151.1 508144 150.6807 down down correct
LTAFX.US Altst Strgs Fd A 20260120 0 13.57 13.57 13.57 13.57 0 13.57
LTBR.US Lightbridge Corporation 20260120 0 16.75 17.97 16.51 17.17 1044300 17.17 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260120 0 12.59 12.59 12.59 12.59 0 12.59
LTCH.US Latch Inc 20260120 0 0.12 0.16 0.12 0.15 7254 0.15 up up correct
LTIFX.US LTIFX 20260120 0 13.77 13.77 13.77 13.77 0 13.77
LTRN.US Lantern Pharma Inc 20260120 0 3.38 3.59 3.33 3.59 126383 3.59 up up correct
LTRX.US Lantronix Inc 20260120 0 6.56 6.86 6.29 6.51 1204512 6.51 down down correct
LTRYW.US Lottery Com 20260120 0 0.0144 0.0286 0.0101 0.0122 2373100 0.0122 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260120 0 1.2 1.235 1.185 1.21 568736 1.21 up up correct
LULU.US Lululemon Athletica Inc 20260120 0 198.41 201.29 188.55 188.76 4306200 188.76 down down correct
LUNA.US Luna Innovations Incorporated 20260120 0 1.15 1.2 1.1 1.15 10131 1.15
LUNG.US Pulmonx Corporation 20260120 0 1.69 1.83 1.68 1.77 547207 1.77 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260120 0 13.63 21.44 13.63 20.63 167123 20.63 up up correct
LVO.US LiveOne Inc 20260120 0 4.22 4.4 4 4.11 51832 4.11 down down correct
LWAY.US Lifeway Foods Inc 20260120 0 21.86 22.42 21.732 22.24 52245 22.24 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260120 0 4.4 4.6 4.25 4.46 1624414 4.46 up up correct
LX.US LexinFintech Holdings Ltd 20260120 0 3 3.055 2.95 2.97 1297177 2.97 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260120 0 0.188 0.194 0.181 0.184 197200 0.184 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260120 0 1.33 1.33 1.245 1.31 1651532 1.31 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260120 0 23.2 24.33 22.67 23.9 119175 23.9 up up correct
LYFT.US Lyft Inc 20260120 0 18.085 18.37 17.795 18.2 10362268 18.2 up up correct
LYRA.US Lyra Therapeutics Inc 20260120 0 1.97 2.58 1.94 2.34 338061 2.34 up up correct
LYTS.US LSI Industries Inc 20260120 0 19.4 19.72 19.4 19.71 138609 19.6654 up up correct
LZ.US LegalZoom.com Inc 20260120 0 8.66 8.82 8.65 8.7 3078408 8.7 up up correct
MANH.US Manhattan Associates Inc 20260120 0 170.62 172.55 165.13 166.01 609835 166.01 down down correct
MAPS.US WM Technology Inc 20260120 0 0.8287 0.8425 0.8051 0.8101 621698 0.8101 down down correct
MAPSW.US WM Technology Inc 20260120 0 0.008 0.0084 0.0067 0.0079 24173 0.0079 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260120 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260120 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260120 0 320.68 321.96 312.67 313.84 1756000 313.2348 down down correct
MARA.US Marathon Digital Holdings Inc 20260120 0 10.81 10.95 10.22 10.37 45896100 10.37 down down correct
MARK.US Remark Holdings Inc 20260120 0 0.002 0.002 0.002 0.002 675 0.002
MARPS.US Marine Petroleum Trust 20260120 0 4.39 4.48 4.29 4.37 17900 4.2735 down down correct
MASI.US Masimo Corporation 20260120 0 140.14 143.53 138.84 142.7 1033213 142.7 up up correct
MASS.US 908 Devices Inc 20260120 0 6.54 6.89 6.192 6.52 848500 6.52 down down correct
MAT.US Mattel Inc 20260120 0 20.56 20.86 20.41 20.63 3008800 20.63 up up correct
MATW.US Matthews International Corporation 20260120 0 26.84 27.475 26.01 26.21 195036 25.9639 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260120 0 2.81 2.82 2.7047 2.74 71899 2.74 down down correct
MBCN.US Middlefield Banc Corp 20260120 0 34.28 34.66 34.05 34.19 9631 33.9851 down down correct
MBIN.US Merchants Bancorp 20260120 0 34.71 34.91 34.265 34.32 76526 34.2307 down down correct
MBINN.US Merchants Bancorp 20260120 0 19.78 20 19.53 19.53 12400 19.169 down down correct
MBIO.US Mustang Bio Inc 20260120 0 1.05 1.06 1.03 1.03 22631 1.03 down down correct
MBOT.US Microbot Medical Inc 20260120 0 2.07 2.1087 2.05 2.08 1170393 2.08 up up correct
MBRX.US Moleculin Biotech Inc 20260120 0 4.08 4.39 4.01 4.26 150353 4.26 up up correct
MBUU.US Malibu Boats Inc 20260120 0 32.69 33.2 31.77 32.15 192250 32.15 down up incorrect
MBWM.US Mercantile Bank Corporation 20260120 0 50.24 51.07 48.93 50.63 160246 50.2498 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260120 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260120 0 27.18 27.54 26.972 27.08 55000 26.8506 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260120 0 22.02 22.2 21.225 21.37 96322 21.37 down down correct
MCHP.US Microchip Technology Incorporated 20260120 0 73.11 74.35 72.28 73.17 11046300 72.7417 up down incorrect
MCHX.US Marchex Inc 20260120 0 1.73 1.76 1.61 1.73 20212 1.73
MCRB.US Seres Therapeutics Inc 20260120 0 15.6 15.6 15 15.06 42798 15.06 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20260120 0 89.2 89.52 88.705 89.3 70372 89.0212 up down incorrect
MDB.US MongoDB Inc 20260120 0 389.87 400.915 380.25 384.82 1534600 384.82 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260120 0 491.94 506.606 483.55 504.95 222773 504.95 up up correct
MDIA.US MediaCo Holding Inc 20260120 0 0.6477 0.7584 0.63 0.68 1377840 0.68 up up correct
MDLZ.US Mondelez International Inc 20260120 0 57.13 58.33 56.83 57.99 13063700 57.99 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260120 0 4.16 5 4.16 4.925 604341 4.925 up up correct
MDWD.US MediWound Ltd 20260120 0 16.26 17.06 16.26 17 165021 17 up up correct
MDXG.US MiMedx Group Inc 20260120 0 5.25 5.39 5.13 5.39 1300200 5.39 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260120 0 3.78 3.78 3.56 3.58 67000 3.58 down down correct
MEDP.US Medpace Holdings Inc 20260120 0 600 613.39 590 602.4 207156 602.4 up up correct
MELI.US MercadoLibre Inc 20260120 0 2049.04 2110.36 2028.21 2034.82 536212 2034.82 down up incorrect
MEOH.US Methanex Corporation 20260120 0 45.42 46.07 44.78 45.47 519517 45.47 up up correct
MERC.US Mercer International Inc 20260120 0 2.75 2.79 2.535 2.54 828604 2.54 down down correct
MESO.US Mesoblast Limited 20260120 0 17.1 17.15 16.67 16.83 326301 16.83 down down correct
METC.US Ramaco Resources Inc 20260120 0 21.9 23.2258 21.03 22.31 4279735 22.31 up up correct
MFIN.US Medallion Financial Corp 20260120 0 9.92 10.45 9.7 9.7 40972 9.7 down down correct
MGEE.US MGE Energy Inc 20260120 0 79.28 79.53 78.55 79.37 93108 78.9122 up up correct
MGIC.US Magic Software Enterprises Ltd 20260120 0 26.23 26.315 25.7 25.91 25034 25.91 down down correct
MGNI.US Magnite Inc 20260120 0 13.89 14.81 13.8 14.8 2683600 14.8 up up correct
MGNX.US MacroGenics Inc 20260120 0 1.7 1.82 1.68 1.75 1173687 1.75 up up correct
MGPI.US MGP Ingredients Inc 20260120 0 23.6 24.18 23.05 24.18 237094 24.0203 up up correct
MGRC.US McGrath RentCorp 20260120 0 107.84 109.08 107.54 108.83 78941 108.83 up up correct
MGTX.US MeiraGTx Holdings plc 20260120 0 7.22 7.57 7.08 7.32 567761 7.32 up up correct
MGYR.US Magyar Bancorp Inc 20260120 0 17.915 17.94 17.57 17.57 853 17.4724 down down correct
MIDD.US The Middleby Corporation 20260120 0 145.48 148.2399 145.0723 145.28 810935 145.28 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260120 0 4.43 4.7 4.26 4.26 150322 4.26 down down correct
MIND.US MIND Technology Inc 20260120 0 10.47 10.82 10.34 10.53 127578 10.53 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260120 0 90.27 92.1875 89.47 91.89 579730 91.89 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260120 0 2.01 2.078 1.97 2.01 1801400 2.01
MITK.US Mitek Systems Inc 20260120 0 9.86 10.01 9.8 9.91 666499 9.91 up down incorrect
MKSI.US MKS Instruments Inc 20260120 0 200.44 212.59 200 210.66 1799400 210.4569 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260120 0 16.09 16.09 15.46 15.71 6600 15.71 down down correct
MKTX.US MarketAxess Holdings Inc 20260120 0 174.5 176.435 171.41 172.48 392673 171.7231 down down correct
MLAB.US Mesa Laboratories Inc 20260120 0 86.01 87.98 82.32 82.87 126760 82.7312 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260120 0 10.43 10.43 10.42 10.42 71929 10.42 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260120 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260120 0 6.07 6.36 6.06 6.23 4448999 6.23 up up correct
MLKN.US MillerKnoll Inc 20260120 0 18.83 19.19 18.76 19.03 567067 18.8587 up up correct
MMLP.US Martin Midstream Partners L.P 20260120 0 2.81 2.91 2.81 2.81 6487 2.8049
MMSI.US Merit Medical Systems Inc 20260120 0 81.47 82.235 81.315 81.7 526069 81.7 up up correct
MMYT.US MakeMyTrip Limited 20260120 0 72.95 75.13 71.67 74.59 1648758 74.59 up down incorrect
MNDO.US MIND C.T.I. Ltd 20260120 0 1.2 1.228 1.2 1.21 12381 1.21 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260120 0 124 129.75 123.45 126.89 1830500 126.89 up up correct
MNKD.US MannKind Corporation 20260120 0 5.07 5.5 5.03 5.49 5256200 5.49 up up correct
MNOV.US MediciNova Inc 20260120 0 1.65 1.72 1.64 1.68 74935 1.68 up up correct
MNPR.US Monopar Therapeutics Inc 20260120 0 70 72.565 67.48 70.32 290900 70.32 up up correct
MNRO.US Monro Inc 20260120 0 20.45 21.035 20.2 20.44 920133 20.1877 down down correct
MNSB.US MainStreet Bancshares Inc 20260120 0 20.14 20.23 19.765 19.85 17579 19.7632 down down correct
MNSBP.US MainStreet Bancshares Inc 20260120 0 24.99 24.99 23.22 24.16 6200 23.7104 down down correct
MNST.US Monster Beverage Corporation 20260120 0 78.39 81.62 77.53 81.47 7338748 81.47 up up correct
MNTK.US Montauk Renewables Inc 20260120 0 1.41 1.47 1.37 1.37 120948 1.37 down down correct
MNTS.US Momentus Inc 20260120 0 8.05 9 7.96 8.09 674600 8.09 up up correct
MNTSW.US Momentus Inc 20260120 0 0.017 0.0184 0.0147 0.0148 331923 0.0148 down down correct
MOFG.US MidWestOne Financial Group Inc 20260120 0 40.53 41.76 40.53 41.58 152672 41.58 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260120 0 4.21 4.21 4.05 4.05 10504 4.05 down down correct
MOMO.US Momo Inc 20260120 0 6.82 6.955 6.65 6.78 2277454 6.78 down down correct
MORN.US Morningstar Inc 20260120 0 212.74 214.975 206.24 206.94 222523 206.94 down down correct
MOTS.US Motus GI Holdings Inc 20260120 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260120 0 7.16 7.16 7 7.08 17576 7.08 down down correct
MPAA.US Motorcar Parts of America Inc 20260120 0 12.78 13.14 12.56 12.72 74405 12.72 down down correct
MPB.US Mid Penn Bancorp Inc 20260120 0 32 32.345 31.77 31.88 71890 31.6769 down down correct
MPWR.US Monolithic Power Systems Inc 20260120 0 1009.51 1055 1008.5 1034.49 662063 1034.49 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260120 0 4.35 4.47 4.285 4.31 3568300 4.31 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260120 0 0.594 0.594 0.57 0.57 11400 0.57 down down correct
MRAM.US Everspin Technologies Inc 20260120 0 13.43 15.75 12.77 14.67 1803763 14.67 up up correct
MRBK.US Meridian Corporation 20260120 0 18.01 18.11 17.735 17.91 44541 17.7889 down down correct
MRCC.US Monroe Capital Corporation 20260120 0 6.6 6.6 6.3 6.46 151238 6.46 down down correct
MRCY.US Mercury Systems Inc 20260120 0 101.35 103.77 96.915 97.1 932677 97.1 down down correct
MREO.US Mereo BioPharma Group plc 20260120 0 0.6257 0.6289 0.5501 0.5651 11663590 0.5651 down down correct
MRKR.US Marker Therapeutics Inc 20260120 0 1.81 2.22 1.8 2.12 983643 2.12 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260120 0 1.77 1.78 1.7 1.71 41222 1.71 down down correct
MRNA.US Moderna Inc 20260120 0 41.125 43.04 40.7 43 12604300 43 up up correct
MRTN.US Marten Transport Ltd 20260120 0 12.22 12.34 12.14 12.31 646752 12.31 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260120 0 3.83 3.84 3.72 3.75 1183469 3.75 down down correct
MRVL.US Marvell Technology Inc 20260120 0 79.31 83.48 79.0182 79.8 18688020 79.8 up up correct
MS.US PO 20260120 0 17.81 17.89 17.7 17.79 119179 17.79 down down correct
MSBI.US Midland States Bancorp Inc 20260120 0 22.17 22.47 21.965 22.28 241637 21.9726 up up correct
MSEX.US Middlesex Water Company 20260120 0 54.27 54.29 53.04 53.19 101145 52.8443 down down correct
MSFT.US Microsoft Corporation 20260120 0 451.215 456.8 449.28 454.52 26129990 453.4849 up up correct
MSGM.US Motorsport Games Inc 20260120 0 3.32 3.52 3.29 3.37 136900 3.37 up up correct
MSTR.US MicroStrategy Incorporated 20260120 0 165.17 165.72 158.85 160.23 25666700 160.23 down down correct
MTC.US Mmtec Inc 20260120 0 2.98 3.03 2.91 3.01 20300 3.01 up down incorrect
MTCH.US Match Group Inc 20260120 0 31.1 31.1 30.325 30.85 5720800 30.85 down down correct
MTEX.US Mannatech Incorporated 20260120 0 7.57 7.7642 7.36 7.3701 18453 7.3701 down down correct
MTLS.US Materialise NV 20260120 0 5.55 5.76 5.5 5.59 140622 5.59 up up correct
MTRX.US Matrix Service Company 20260120 0 13.39 13.6499 13.17 13.56 119285 13.56 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260120 0 217.78 226.69 215 221.7 1572359 221.7 up up correct
MU.US Micron Technology Inc 20260120 0 364.68 381.56 361.35 365 49744900 365 up up correct
MVBF.US MVB Financial Corp 20260120 0 26.77 27.21 26.705 26.96 38605 26.7968 up down incorrect
MVIS.US MicroVision Inc 20260120 0 0.87 0.88 0.84 0.86 4217600 0.86 down up incorrect
MVST.US Microvast Holdings Inc 20260120 0 2.86 2.95 2.78 2.85 4121626 2.85 down up incorrect
MVSTW.US Microvast Holdings Inc 20260120 0 0.122 0.1295 0.12 0.1201 121015 0.1201 down down correct
MXCT.US MaxCyte Inc. 20260120 0 1.25 1.265 1.19 1.21 996043 1.21 down down correct
MYFW.US First Western Financial Inc 20260120 0 26.32 26.82 25.74 26.38 37731 26.38 up up correct
MYGN.US Myriad Genetics Inc 20260120 0 6 6.02 5.465 5.68 1337848 5.68 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260120 0 1.13 1.145 1.08 1.1 268841 1.1 down up incorrect
MYPS.US Playstudios Inc 20260120 0 0.6121 0.625 0.6065 0.6087 241615 0.6087 down up incorrect
MYPSW.US MYPSW 20260120 0 0.01 0.014 0.01 0.013 6900 0.013 up down incorrect
MYRG.US MYR Group Inc 20260120 0 244.12 252.52 244.12 247.17 239000 247.17 up down incorrect
MYSZ.US My Size Inc 20260120 0 0.88 0.88 0.827 0.855 578300 0.855 down up incorrect
NAII.US Natural Alternatives International Inc 20260120 0 4.61 4.83 4.54 4.83 1178 4.83 up up correct
NATH.US Nathan's Famous Inc 20260120 0 91.89 93.83 91.215 92.73 31306 92.2698 up up correct
NATR.US Nature's Sunshine Products Inc 20260120 0 23.86 24.15 23.7 23.92 162800 23.92 up up correct
NAUT.US Nautilus Biotechnology Inc 20260120 0 1.935 2.145 1.92 2.05 167790 2.05 up up correct
NAVI.US Navient Corporation 20260120 0 12.22 12.335 11.84 11.97 706286 11.7463 down down correct
NBIX.US Neurocrine Biosciences Inc 20260120 0 130.22 134.77 129.171 134.54 1057080 134.54 up up correct
NBN.US Northeast Bank 20260120 0 112.5 115.46 112.5 113.44 70448 113.4306 up up correct
NBST.US Newbury Street Acquisition Corporation 20260120 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260120 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260120 0 42.85 43.165 42.65 43.07 156805 42.697 up down incorrect
NBTX.US Nanobiotix S.A 20260120 0 20.81 20.99 20.5877 20.99 8356 20.99 up up correct
NCMI.US National CineMedia Inc 20260120 0 3.78 3.87 3.76 3.78 170920 3.7481
NCNA.US NuCana plc 20260120 0 3.3 3.3 3.14 3.21 70600 3.21 down down correct
NCNO.US nCino Inc 20260120 0 23.69 24.4 22.83 23.01 2019400 23.01 down down correct
NCSM.US NCS Multistage Holdings Inc 20260120 0 39.66 40.03 38.64 38.64 7524 38.64 down up incorrect
NCTY.US The9 Limited 20260120 0 6.64 6.9 6.62 6.75 59400 6.75 up down incorrect
NDAQ.US Nasdaq Inc 20260120 0 99.005 100.2 97.13 97.41 3209023 97.41 down up incorrect
NDLS.US Noodles & Company 20260120 0 0.86 0.867 0.7828 0.7885 21111 6.308 down down correct
NDRA.US ENDRA Life Sciences Inc 20260120 0 4.66 4.828 4.6 4.73 11100 4.73 up up correct
NDSN.US Nordson Corporation 20260120 0 267.88 270.52 265.45 266.08 450182 266.08 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260120 0 22.61 23.43 22.61 23.06 69412 23.06 up up correct
NEGG.US Newegg Commerce Inc 20260120 0 52.8 57.93 52.8 55.32 78800 55.32 up up correct
NEO.US NeoGenomics Inc 20260120 0 12.4 12.66 12.28 12.64 1486200 12.64 up up correct
NEOG.US Neogen Corporation 20260120 0 8.932 9.535 8.93 9.35 2399677 9.35 up up correct
NEON.US Neonode Inc 20260120 0 1.86 1.91 1.82 1.89 201500 1.89 up up correct
NEPH.US Nephros Inc 20260120 0 4.43 5.09 4.28 4.94 168326 4.94 up up correct
NERV.US Minerva Neurosciences Inc 20260120 0 4.37 4.55 4.255 4.37 51200 4.37
NESR.US National Energy Services Reunited Corp 20260120 0 18.26 18.47 18.04 18.345 486300 18.345 up up correct
NEWT.US Newtek Business Services Corp 20260120 0 14.35 14.5377 13.52 13.54 531332 13.54 down down correct
NEXI.US NexImmune Inc 20260120 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260120 0 5.25 5.31 4.85 4.86 3914604 4.86 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260120 0 11.6 11.83 11.59 11.75 190553 11.6376 up up correct
NFE.US New Fortress Energy Inc 20260120 0 1.37 1.41 1.3275 1.35 9754283 1.35 down down correct
NFLX.US Netflix Inc 20260120 0 88.97 89.9 87.02 87.26 109729695 87.26 down down correct
NHTC.US Natural Health Trends Corp 20260120 0 3.65 3.92 3.64 3.82 67700 3.7179 up up correct
NICE.US NICE Ltd 20260120 0 109.32 115.21 109.3 112.08 1120825 112.08 up up correct
NICHX.US NICHX 20260120 0 26.24 26.24 26.24 26.24 0 26.24
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260120 0 1.14 1.2 1.07 1.07 16236 1.07 down down correct
NIU.US Niu Technologies 20260120 0 3.07 3.12 3.01 3.02 385475 3.02 down down correct
NKSH.US National Bankshares Inc 20260120 0 34 34.39 33.72 33.72 7081 33.72 down down correct
NKTR.US Nektar Therapeutics 20260120 0 36.1 36.765 35.025 36.23 759253 36.23 up up correct
NKTX.US Nkarta Inc 20260120 0 2 2.055 1.99 2.04 388090 2.04 up up correct
NMFC.US New Mountain Finance Corporation 20260120 0 9.1 9.105 8.99 9.05 585822 9.05 down down correct
NMIH.US NMI Holdings Inc 20260120 0 37.67 38.33 37.62 37.76 645299 37.76 up up correct
NMRD.US Nemaura Medical Inc 20260120 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260120 0 16.96 17.265 16.86 17.04 698098 17.0031 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260120 0 0.8982 0.9329 0.8521 0.8995 393518 0.8995 up up correct
NNAVW.US NextNav Inc. Warrant 20260120 0 6.11 6.75 6.01 6.38 32301 6.38 up up correct
NNBR.US NN Inc 20260120 0 1.45 1.505 1.42 1.48 338096 1.48 up up correct
NNDM.US Nano Dimension Ltd 20260120 0 1.7 1.81 1.7 1.77 2718000 1.77 up up correct
NNOX.US Nano 20260120 0 3.02 3.0671 2.9 2.99 1056899 2.99 down down correct
NODK.US NI Holdings Inc 20260120 0 13.14 13.2571 13.02 13.1 14646 13.1 down down correct
NOTV.US Inotiv Inc 20260120 0 0.576 0.576 0.5401 0.5422 135650 0.5422 down down correct
NOVT.US Novanta Inc 20260120 0 130.65 134.77 130 131.1 360988 131.1 up up correct
NPCE.US NeuroPace Inc 20260120 0 16.27 16.73 16.2 16.52 145386 16.52 up down incorrect
NRC.US National Research Corporation 20260120 0 21.94 22.79 21.85 21.89 112573 21.89 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260120 0 12.5 13.06 12.5 12.81 602618 12.81 up up correct
NRIM.US Northrim BanCorp Inc 20260120 0 28.39 28.785 28.22 28.49 123468 28.3026 up up correct
NRIX.US Nurix Therapeutics Inc 20260120 0 18.38 18.775 18.115 18.24 1686200 18.24 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260120 0 2.23 2.24 2.12 2.18 1032558 2.18 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20260120 0 0.0593 0.0623 0.0591 0.0591 6688 0.0591 down up incorrect
NSIT.US Insight Enterprises Inc 20260120 0 81.81 82.285 79.065 79.57 380493 79.57 down down correct
NSPR.US InspireMD Inc 20260120 0 1.55 1.74 1.55 1.61 87500 1.61 up up correct
NSSC.US Napco Security Technologies Inc 20260120 0 37.71 38.77 37.66 38.05 430400 37.9159 up up correct
NSYS.US Nortech Systems Incorporated 20260120 0 8.2 8.4 8.2 8.38 800 8.38 up up correct
NTAP.US NetApp Inc 20260120 0 98.42 99.52 93.69 94.11 5233534 94.11 down down correct
NTCT.US NetScout Systems Inc 20260120 0 26.71 27.41 26.7 26.95 417328 26.95 up up correct
NTES.US NetEase Inc 20260120 0 137.37 137.84 136.06 137.15 837000 137.15 down down correct
NTGR.US NETGEAR Inc 20260120 0 21.86 22.12 21.49 21.52 540612 21.52 down down correct
NTIC.US Northern Technologies International Corporation 20260120 0 9.32 9.45 8.96 9.06 12993 9.0501 down down correct
NTLA.US Intellia Therapeutics Inc 20260120 0 12.095 13.168 11.93 12.83 9586621 12.83 up up correct
NTNX.US Nutanix Inc 20260120 0 44.872 45.39 42.8 43.21 9054911 43.21 down down correct
NTRA.US Natera Inc 20260120 0 228.08 235.46 226.66 234.85 1473902 234.85 up up correct
NTRB.US Nutriband Inc. Common Stock 20260120 0 4.34 4.7399 4.25 4.6 28745 4.6 up up correct
NTRBW.US Nutriband Inc. Warrant 20260120 0 1.6 1.6 1.6 1.6 2900 1.6
NTRS.US Northern Trust Corporation 20260120 0 142.92 145.14 141.3 143.3 885500 142.5011 up down incorrect
NTRSO.US Northern Trust Corporation 20260120 0 19.67 19.71 19.6 19.67 71500 19.3733
NTWK.US NetSol Technologies Inc 20260120 0 3.08 3.15 3.02 3.03 25961 3.03 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260120 0 101.25 107.37 101.25 105.93 511880 105.93 up up correct
NUWE.US Nuwellis Inc 20260120 0 1.93 1.99 1.72 1.83 120100 1.83 down down correct
NVAX.US Novavax Inc 20260120 0 8.22 8.75 7.98 8.2 11870500 8.2 down down correct
NVCR.US NovoCure Limited 20260120 0 13.12 13.32 12.8004 13.015 870134 13.015 down down correct
NVDA.US NVIDIA Corporation 20260120 0 181.9 182.3786 177.61 178.07 223345297 178.0604 down down correct
NVEC.US NVE Corporation 20260120 0 67.43 69.57 66.13 68.25 45800 67.2387 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260120 0 444.72 462.9 440.595 452.09 434736 452.09 up up correct
NVNO.US enVVeno Medical Corp 20260120 0 11.84 12.79 10.7501 11.65 69705 11.65 down down correct
NVOS.US Novo Integrated Sciences Inc 20260120 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260120 0 10.29 10.6 9.76 9.86 25759200 9.86 down down correct
NVVE.US Nuvve Holding Corp 20260120 0 3.15 3.16 2.905 2.91 272848 2.91 down down correct
NVVEW.US Nuvve Holding Corp 20260120 0 0.014 0.0174 0.014 0.0174 31326 0.0174 up up correct
NWBI.US Northwest Bancshares Inc 20260120 0 12.18 12.43 12.12 12.32 1080664 12.1367 up up correct
NWE.US NorthWestern Corporation 20260120 0 66.89 68.33 66.55 67.84 401968 67.1641 up up correct
NWFL.US Norwood Financial Corp 20260120 0 28 28.35 27.86 28 28433 28
NWL.US Newell Brands Inc 20260120 0 4.14 4.22 4.13 4.22 4643600 4.1561 up up correct
NWPX.US Northwest Pipe Company 20260120 0 68.01 68.92 66.98 66.98 65638 66.98 down down correct
NWS.US News Corporation 20260120 0 30.1 30.51 29.98 30.09 1409248 29.9795 down down correct
NWSA.US News Corporation 20260120 0 26.12 26.4 25.81 25.87 2973000 25.7623 down down correct
NXPI.US NXP Semiconductors N.V 20260120 0 231 234.82 228.76 230.7 2425500 230.7 down down correct
NXST.US Nexstar Media Group Inc 20260120 0 215.25 216.98 210.175 211.76 635921 210.0859 down down correct
NXTC.US NextCure Inc 20260120 0 12.58 13.45 11.57 13.27 20800 13.27 up up correct
NXTP.US Nextplay Technologies Inc 20260120 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260120 0 4.78 4.91 4.715 4.73 56815 4.73 down down correct
OBLG.US Oblong Inc 20260120 0 2.14 2.2379 2.01 2.01 38636 2.01 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260120 0 29.41 29.7 29.06 29.14 36800 28.9811 down down correct
OCC.US Optical Cable Corporation 20260120 0 4.29 4.59 4.29 4.41 45200 4.41 up down incorrect
OCCI.US OFS Credit Company Inc 20260120 0 4.92 4.94 4.87 4.87 259700 4.7395 down up incorrect
OCCIO.US OFS Credit Company Inc 20260120 0 24.98 24.989 24.918 24.968 3900 24.8405 down up incorrect
OCFC.US OceanFirst Financial Corp 20260120 0 18 18.185 17.865 17.92 714400 17.7289 down up incorrect
OCG.US Oriental Culture Holding LTD 20260120 0 1.72 2.09 1.62 1.79 2575800 1.7403 up up correct
OCGN.US Ocugen Inc 20260120 0 1.71 1.72 1.62 1.67 5039800 1.67 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260120 0 12.75 12.83 12.5925 12.67 673148 12.67 down down correct
OCUL.US Ocular Therapeutix Inc 20260120 0 11.1 11.875 11.05 11.45 3540976 11.45 up up correct
ODFL.US Old Dominion Freight Line Inc 20260120 0 171.86 173.55 168 170 3022100 169.7629 down down correct
OESX.US Orion Energy Systems Inc 20260120 0 16.99 18.5 16.3 18.14 90797 18.14 up up correct
OFIX.US Orthofix Medical Inc 20260120 0 13.79 13.845 13.3 13.64 216879 13.64 down up incorrect
OFLX.US Omega Flex Inc 20260120 0 31.55 32.76 31.51 32.02 46400 32.02 up down incorrect
OFS.US OFS Capital Corporation 20260120 0 4.86 5.03 4.85 4.87 62136 4.87 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260120 0 24.05 24.05 24.05 24.05 0 24.05
OGI.US OrganiGram Holdings Inc 20260120 0 1.58 1.625 1.565 1.6 723332 1.6 up down incorrect
OKTA.US Okta Inc 20260120 0 88.01 91.37 87.64 87.71 2545184 87.71 down down correct
OLB.US The OLB Group Inc 20260120 0 0.74 0.7859 0.68 0.73 142783 0.73 down up incorrect
OLED.US Universal Display Corporation 20260120 0 114.94 117.66 114.66 116.13 757922 116.13 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260120 0 114.87 116.68 112.67 114.21 1660416 114.21 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20260120 0 26.25 27.14 26.13 26.72 845100 26.72 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260120 0 1.545 1.61 1.53 1.55 2081814 1.55 up up correct
OM.US Outset Medical Inc 20260120 0 5.1 5.24 5 5.05 519400 5.05 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260120 0 108.99 111.0199 107.5101 110.39 108324 110.39 up up correct
OMCL.US Omnicell Inc 20260120 0 50.41 50.75 48.82 49.06 323949 49.06 down down correct
OMER.US Omeros Corporation 20260120 0 11.94 12.4699 11.52 12.26 2268625 12.26 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20260120 0 2.08 2.21 2.05 2.12 469310 2.12 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20260120 0 0.103 0.103 0.103 0.103 100 0.103
ON.US ON Semiconductor Corporation 20260120 0 59.34 61.22 59.15 60.06 6892133 60.06 up up correct
ONB.US Old National Bancorp 20260120 0 23 23.31 22.87 22.9 2338700 22.7589 down down correct
ONCY.US Oncolytics Biotech Inc 20260120 0 1.01 1.02 0.9777 0.9906 1101089 0.9906 down down correct
ONDS.US Ondas Holdings Inc 20260120 0 11.855 14.2 11.8 13.13 150704200 13.13 up up correct
ONEW.US OneWater Marine Inc 20260120 0 13.45 13.625 13.04 13.14 116124 13.14 down down correct
OPBK.US OP Bancorp 20260120 0 14.65 14.65 14.24 14.32 27520 14.2012 down down correct
OPCH.US Option Care Health Inc 20260120 0 35.91 36.625 35.52 35.79 1919772 35.79 down down correct
OPEN.US Opendoor Technologies Inc 20260120 0 6.305 6.54 6.26 6.39 49507900 6.39 up up correct
OPGN.US OpGen Inc 20260120 0 16.6 19 15.5 15.5 1967 15.5 down down correct
OPHC.US OptimumBank Holdings Inc 20260120 0 4.75 4.79 4.75 4.75 27400 4.75
OPK.US OPKO Health Inc 20260120 0 1.26 1.32 1.25 1.29 3705670 1.29 up up correct
OPRA.US Opera Limited 20260120 0 13.705 13.87 13.17 13.23 824516 13.23 down down correct
OPRT.US Oportun Financial Corporation 20260120 0 5 5.02 4.79 4.85 398923 4.85 down down correct
OPRX.US OptimizeRx Corporation 20260120 0 11.88 12.19 11.71 11.94 199500 11.94 up up correct
ORGN.US Origin Materials Inc 20260120 0 0.2 0.205 0.1806 0.1902 2186140 0.1902 down down correct
ORGNW.US Origin Materials Inc Warrant 20260120 0 0.0036 0.0036 0.0036 0.0036 5392 0.0036
ORGO.US Organogenesis Holdings Inc 20260120 0 3.66 3.735 3.595 3.71 521888 3.71 up up correct
ORGS.US Orgenesis Inc 20260120 0 0.16 0.16 0.16 0.16 0 0.16
ORIC.US ORIC Pharmaceuticals Inc 20260120 0 11.68 12.21 11.41 11.62 1823230 11.62 down down correct
ORLY.US O'Reilly Automotive Inc 20260120 0 94.38 95.81 94.07 95.24 6141900 95.24 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260120 0 3.51 3.53 3.35 3.52 336131 3.52 up up correct
ORRF.US Orrstown Financial Services Inc 20260120 0 36.11 36.6 35.87 36 136225 35.7251 down down correct
OSBC.US Old Second Bancorp Inc 20260120 0 20.4 20.695 20.3 20.37 242326 20.2986 down down correct
OSIS.US OSI Systems Inc 20260120 0 285.55 291.955 278.61 288 127982 288 up up correct
OSPN.US OneSpan Inc 20260120 0 11.61 11.73 11.52 11.55 664542 11.4095 down down correct
OSS.US One Stop Systems Inc 20260120 0 10.1 11.85 9.8 10.78 4413361 10.78 up up correct
OSUR.US OraSure Technologies Inc 20260120 0 2.62 2.71 2.59 2.59 419369 2.59 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260120 0 19.4 19.83 19.32 19.54 541319 19.4935 up down incorrect
OTEX.US Open Text Corporation 20260120 0 29.57 29.76 28.75 28.8 2695100 28.4931 down down correct
OTLK.US Outlook Therapeutics Inc 20260120 0 0.52 0.5399 0.5 0.52 2168681 0.52
OTLY.US Oatly Group AB 20260120 0 11.17 11.325 10.34 10.34 128647 10.34 down up incorrect
OTTR.US Otter Tail Corporation 20260120 0 87.78 88.32 86.85 87.39 140090 86.8093 down down correct
OVBC.US Ohio Valley Banc Corp 20260120 0 40 40.01 39.5 39.81 5210 39.589 down down correct
OVID.US Ovid Therapeutics Inc 20260120 0 1.53 1.5999 1.48 1.52 1277771 1.52 down down correct
OVLY.US Oak Valley Bancorp 20260120 0 31.01 31.2 30.695 30.7 10742 30.3397 down down correct
OWSCX.US OWSCX 20260120 0 19.27 19.27 19.27 19.27 0 19.27
OXBR.US Oxbridge Re Holdings Limited 20260120 0 1.21 1.29 1.2 1.2 9426 1.2 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260120 0 0.125 0.168 0.125 0.168 2900 0.168 up up correct
OXLC.US Oxford Lane Capital Corp 20260120 0 14.41 14.71 14.25 14.5 1303300 13.9574 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260120 0 24.1 24.275 24.09 24.2 6600 23.7825 up up correct
OXLCP.US Oxford Lane Capital Corp 20260120 0 24.61 24.626 24.557 24.59 4000 24.4605 down down correct
OXSQ.US Oxford Square Capital Corp 20260120 0 1.88 1.88 1.815 1.83 1318067 1.7966 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260120 0 24.15 24.15 24.15 24.15 1400 24.15
OZK.US Bank OZK 20260120 0 47.76 48.61 47.5 47.8 3128887 47.8 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260120 0 16.85 16.88 16.75 16.81 34900 16.52 down down correct
PAA.US Plains All American Pipeline L.P 20260120 0 19.45 19.5 19.06 19.06 4166000 18.6559 down up incorrect
PAAS.US Pan American Silver Corp 20260120 0 58.21 59.11 57.29 58.62 8756400 58.4664 up down incorrect
PACB.US Pacific Biosciences of California Inc 20260120 0 2.105 2.4 2.09 2.36 12224980 2.36 up down incorrect
PAGP.US Plains GP Holdings L.P 20260120 0 20.585 20.68 20.225 20.28 2148937 19.8733 down down correct
PAHC.US Phibro Animal Health Corporation 20260120 0 40.82 42.2199 40.3701 41.08 165333 40.9857 up up correct
PALI.US Palisade Bio Inc 20260120 0 1.66 1.9 1.66 1.89 14265900 1.89 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260120 0 6.65 6.92 6.58 6.9 293499 6.8628 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260120 0 184.24 188.52 182.27 184.06 7287948 184.06 down down correct
PASG.US Passage Bio Inc 20260120 0 12.76 13.55 12.01 12.77 66400 12.77 up up correct
PATK.US Patrick Industries Inc 20260120 0 126.39 128.31 121.35 127.67 474000 127.2315 up up correct
PAVM.US PAVmed Inc 20260120 0 6.39 6.5344 6.11 6.19 30928 6.19 down down correct
PAX.US Patria Investments Limited 20260120 0 17.24 17.319 16.86 16.99 397600 16.808 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260120 0 5.21 5.45 5.21 5.34 4076262 5.34 up up correct
PAYS.US PaySign Inc 20260120 0 4.52 4.57 4.4099 4.42 320220 4.42 down down correct
PAYX.US Paychex Inc 20260120 0 110.6 110.6 107.31 107.42 3568960 106.3145 down down correct
PBFS.US Pioneer Bancorp Inc 20260120 0 13.4 13.495 13.0784 13.41 13412 13.41 up up correct
PBHC.US Pathfinder Bancorp Inc 20260120 0 14.03 14.03 14.03 14.03 720 14.03
PBLA.US Panbela Therapeutics Inc 20260120 0 0.001 0.001 0.001 0.001 0 0.001
PBYI.US Puma Biotechnology Inc 20260120 0 6.34 6.655 6.29 6.6 647413 6.6 up up correct
PCAR.US PACCAR Inc 20260120 0 119.81 120.76 118.88 119.38 2124300 119.07 down down correct
PCB.US PCB Bancorp 20260120 0 21.88 22.12 21.68 21.68 28000 21.4716 down down correct
PCH.US PotlatchDeltic Corporation 20260120 0 44.95 44.96 44.44 44.88 345111 44.88 down down correct
PCRX.US Pacira BioSciences Inc 20260120 0 19.12 19.855 18.8 19.3 1262430 19.3 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260120 0 3.45 3.48 3.18 3.24 121800 3.24 down down correct
PCT.US PureCycle Technologies Inc 20260120 0 11.32 12.0789 11.22 11.45 4122846 11.45 up up correct
PCTTU.US PureCycle Technologies Inc 20260120 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260120 0 1.62 1.65 1.3038 1.32 22925 1.32 down down correct
PCTY.US Paylocity Holding Corporation 20260120 0 139.58 140.57 137.15 137.66 512366 137.66 down down correct
PCVX.US Vaxcyte Inc 20260120 0 45.52 47.83 44.85 47.52 1310030 47.52 up up correct
PCYO.US Pure Cycle Corporation 20260120 0 11.41 11.53 11.365 11.43 23155 11.43 up up correct
PDD.US Pinduoduo Inc 20260120 0 102.02 104.92 101.86 104.46 15276400 104.46 up up correct
PDEX.US Pro 20260120 0 42.02 42.3 40.79 41.73 5886 41.73 down down correct
PDFS.US PDF Solutions Inc 20260120 0 34.73 36.87 34.73 35.63 604235 35.63 up down incorrect
PDLB.US PDL Community Bancorp 20260120 0 16.2 16.5 16.11 16.12 47248 16.12 down up incorrect
PDSB.US PDS Biotechnology Corporation 20260120 0 0.93 0.9888 0.92 0.946 669871 0.946 up down incorrect
PDSKX.US PDSKX 20260120 0 27.26 27.26 27.26 27.26 0 27.26
PDSRX.US PDSRX 20260120 0 27.04 27.04 27.04 27.04 0 27.04
PDSYX.US PDSYX 20260120 0 27.65 27.65 27.65 27.65 0 27.65
PEB.US PH 20260120 0 17.87 18.05 17.7324 17.9 22883 17.9 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260120 0 36.33 36.79 36.05 36.05 10851 35.6878 down down correct
PEBO.US Peoples Bancorp Inc 20260120 0 31.65 31.8 31.02 31.57 364165 31.172 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20260120 0 35.69 36.03 35.58 35.71 908285 35.6088 up down incorrect
PEGA.US Pegasystems Inc 20260120 0 50.36 51.945 50.36 51.04 1220246 51.04 up down incorrect
PENN.US Penn National Gaming Inc 20260120 0 13.99 14.265 13.63 13.73 3974439 13.73 down down correct
PEP.US PepsiCo Inc 20260120 0 146.22 147.66 144.32 147.66 9982800 146.3525 up up correct
PERI.US Perion Network Ltd 20260120 0 9.27 9.41 9.18 9.2 478962 9.2 down down correct
PESI.US Perma 20260120 0 14.54 14.7125 13.66 13.71 165335 13.71 down down correct
PETS.US PetMed Express Inc 20260120 0 3.34 3.3898 3.28 3.29 125652 3.29 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260120 0 0.98 0.98 0.941 0.97 9110 0.97 down down correct
PETZ.US TDH Holdings Inc 20260120 0 1.02 1.13 1.02 1.08 41194 1.08 up up correct
PFALX.US PFALX 20260120 0 7.1 7.1 7.1 7.1 0 6.9909
PFBC.US Preferred Bank 20260120 0 95.39 97.39 95.28 96.93 72600 96.93 up up correct
PFFLX.US PFFLX 20260120 0 7.1 7.1 7.1 7.1 0 6.9939
PFG.US Principal Financial Group Inc 20260120 0 88.19 88.76 87.08 88.54 2855300 87.7506 up down incorrect
PFIS.US Peoples Financial Services Corp 20260120 0 49.15 50.29 49.03 50.07 34192 49.5134 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260120 0 7.1 7.1 7.1 7.1 0 6.9859
PFLT.US PennantPark Floating Rate Capital Ltd 20260120 0 9.33 9.44 9.3 9.39 1371300 9.2785 up down incorrect
PFX.US Phenixfin Corporation 20260120 0 43.5 43.5 43.5 43.5 377 43.5
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260120 0 23.7 23.92 23.7 23.881 8400 23.881 up up correct
PGC.US Peapack 20260120 0 28.91 29.29 28.69 29 172285 28.9578 up up correct
PGEN.US Precigen Inc 20260120 0 4.35 4.57 4.2 4.39 3018200 4.39 up up correct
PGNY.US Progyny Inc 20260120 0 25.045 25.67 24.77 25.38 1675400 25.38 up up correct
PHAR.US Pharming Group NV 20260120 0 17.52 17.96 17.25 17.92 37787 17.92 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260120 0 13.516 14.53 13.33 14.15 950480 14.15 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260120 0 1.1 1.22 1.01 1.08 1358950 1.08 down down correct
PHUN.US Phunware Inc 20260120 0 1.85 1.91 1.83 1.84 115400 1.84 down down correct
PHVS.US Pharvaris N.V 20260120 0 25.04 26.6 24.99 26.21 105754 26.21 up down incorrect
PI.US Impinj Inc 20260120 0 157.29 162.5 151.1 154.4 664200 154.4 down up incorrect
PIIVX.US PIIVX 20260120 0 48.03 48.03 48.03 48.03 0 48.03
PINC.US Premier Inc 20260120 0 20.27 20.27 20.27 20.27 100 20.27
PKBK.US Parke Bancorp Inc 20260120 0 25.17 25.47 25.15 25.43 62242 25.43 up up correct
PKOH.US Park 20260120 0 22.77 22.86 22.32 22.44 18411 22.3279 down down correct
PLAB.US Photronics Inc 20260120 0 33.89 34.7986 33.33 34.44 953365 34.44 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260120 0 19.49 21.42 19.14 20.65 1563536 20.65 up up correct
PLBC.US Plumas Bancorp 20260120 0 45.28 45.93 44.53 44.53 11300 44.249 down down correct
PLBY.US PLBY Group Inc 20260120 0 1.87 1.8784 1.74 1.82 741656 1.82 down down correct
PLCE.US The Children's Place Inc 20260120 0 4.4 4.64 4.31 4.31 379617 4.31 down down correct
PLMR.US Palomar Holdings Inc 20260120 0 127.57 131.66 127.232 130.63 167300 130.63 up up correct
PLPC.US Preformed Line Products Company 20260120 0 240.71 246.5899 238.98 239.29 68629 239.29 down down correct
PLRX.US Pliant Therapeutics Inc 20260120 0 1.26 1.2899 1.24 1.28 723110 1.28 up up correct
PLSE.US Pulse Biosciences Inc 20260120 0 13.87 14.155 13.82 13.83 93816 13.83 down down correct
PLTK.US Playtika Holding Corp 20260120 0 3.45 3.56 3.402 3.48 1320390 3.48 up up correct
PLUG.US Plug Power Inc 20260120 0 2.29 2.37 2.23 2.31 112287398 2.31 up up correct
PLUS.US ePlus inc 20260120 0 86.75 86.95 85.365 85.86 118947 85.5875 down down correct
PLXS.US Plexus Corp 20260120 0 176.9 180.36 175 175.85 241225 175.85 down down correct
PMAAX.US PMAAX 20260120 0 10.12 10.12 10.12 10.12 0 10.0537
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260120 0 0.896 0.9211 0.848 0.8554 118437 0.8554 down down correct
PMFLX.US PMFLX 20260120 0 10.12 10.12 10.12 10.12 0 10.0456
PMT.US PC 20260120 0 19.09 19.15 18.97 19.1 24809 18.6863 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260120 0 13.39 13.49 13.25 13.29 35080 13.29 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260120 0 1.14 1.14 1.08 1.08 412093 1.08 down down correct
PNBK.US Patriot National Bancorp Inc 20260120 0 1.5 1.56 1.5 1.51 256300 1.51 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260120 0 97.44 98.765 96.83 97.27 1828057 96.787 down down correct
PNNT.US PennantPark Investment Corporation 20260120 0 5.91 5.92 5.82 5.91 1272600 5.8184
PNRG.US PrimeEnergy Resources Corporation 20260120 0 167.99 172.7 163.26 171.79 70180 171.79 up down incorrect
PNTG.US The Pennant Group Inc 20260120 0 28.66 29.6 28.0256 29.3 214198 29.3 up up correct
PODD.US Insulet Corporation 20260120 0 285.51 288.12 281.65 284.25 588226 284.25 down down correct
POLA.US Polar Power Inc 20260120 0 2.11 3.74 2.0809 2.37 69990898 2.37 up up correct
POOL.US Pool Corporation 20260120 0 262.24 263.9 258.5 260.69 1016500 259.1447 down down correct
POW.US Powered Brands 20260120 0 21.6 21.68 21.406 21.56 29900 21.56 down down correct
POWI.US Power Integrations Inc 20260120 0 42.2 43.63 41.95 42.9 853200 42.7097 up up correct
POWL.US Powell Industries Inc 20260120 0 408 434 405 428.29 265110 428.0841 up up correct
POWW.US AMMO Inc 20260120 0 1.76 1.7883 1.715 1.73 367318 1.73 down down correct
POWWP.US AMMO Inc 20260120 0 24.01 24.14 24.01 24.1 1100 23.5661 up up correct
PPBT.US Purple Biotech Ltd 20260120 0 0.636 0.644 0.581 0.605 34450 6.05 down down correct
PPC.US Pilgrim's Pride Corporation 20260120 0 41.21 42.03 40.9519 41.83 913779 41.83 up up correct
PPIH.US Perma 20260120 0 31.51 31.9599 29.83 30.17 150791 30.17 down down correct
PPSI.US Pioneer Power Solutions Inc 20260120 0 4.5 4.94 4.48 4.65 366880 4.65 up up correct
PPTA.US Midas Gold Corp. 20260120 0 33.575 34 31.65 32.85 2179300 32.85 down down correct
PRAA.US PRA Group Inc 20260120 0 16.19 16.33 15.71 15.75 228938 15.75 down down correct
PRAX.US Praxis Precision Medicines Inc 20260120 0 307.2 326.06 307.2 324.08 577000 324.08 up up correct
PRCH.US Porch Group Inc 20260120 0 8.19 8.55 7.79 7.89 2632278 7.89 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260120 0 30 31.26 29.77 30.31 1172600 30.31 up down incorrect
PRDO.US Perdoceo Education Corporation 20260120 0 31.5 31.75 31.29 31.61 314400 31.4678 up down incorrect
PRFX.US PainReform Ltd 20260120 0 0.861 1.01 0.845 0.977 359413 4.885 up up correct
PRGS.US Progress Software Corporation 20260120 0 39.34 39.9507 38.54 38.6 983321 38.6 down down correct
PRIM.US Primoris Services Corporation 20260120 0 145.48 149.1887 143.3639 146.96 717455 146.96 up down incorrect
PRIVX.US Sharespost 100 Fund 20260120 0 47.13 47.13 47.13 47.13 0 47.13
PRLD.US Prelude Therapeutics Incorporated 20260120 0 1.83 1.96 1.765 1.84 311016 1.84 up down incorrect
PRLVX.US PRLVX 20260120 0 46.21 46.21 46.21 46.21 0 46.21
PROF.US Profound Medical Corp 20260120 0 8.15 8.33 7.78 7.88 176280 7.88 down down correct
PROV.US Provident Financial Holdings Inc 20260120 0 15.77 16.06 15.7601 15.96 3053 15.8228 up up correct
PRPH.US ProPhase Labs Inc 20260120 0 0.17 0.18 0.14 0.146 320826 0.146 down down correct
PRPL.US Purple Innovation Inc 20260120 0 0.77 0.7856 0.7213 0.729 282403 0.729 down down correct
PRPO.US Precipio Inc 20260120 0 23.06 24.82 23.06 24.7 20327 24.7 up up correct
PRQR.US ProQR Therapeutics N.V 20260120 0 1.65 1.74 1.61 1.68 282828 1.68 up up correct
PRTA.US Prothena Corporation plc 20260120 0 9.12 9.545 9 9.25 630858 9.25 up up correct
PRTC.US PureTech Health plc 20260120 0 18.2 18.715 18.135 18.135 10237 18.135 down down correct
PRTH.US Priority Technology Holdings Inc 20260120 0 5.8 5.88 5.79 5.83 411862 5.83 up up correct
PRTS.US CarParts.com Inc 20260120 0 0.518 0.52 0.48 0.48 1202605 0.48 down down correct
PRVA.US Privia Health Group Inc 20260120 0 23 23.5299 22.77 23.21 469676 23.21 up up correct
PSA.US PQ 20260120 0 15.8616 16.0299 15.81 15.88 15347 15.88 up down incorrect
PSEC.US Prospect Capital Corporation 20260120 0 2.82 2.8497 2.77 2.77 4825252 2.6837 down up incorrect
PSHG.US Performance Shipping Inc 20260120 0 2.09 2.11 2 2.05 129600 2.05 down down correct
PSMT.US PriceSmart Inc 20260120 0 140.2 141.2 137.985 140.82 154484 140.1868 up up correct
PSNL.US Personalis Inc 20260120 0 9.46 9.88 9.18 9.39 1525298 9.39 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260120 0 17.83 17.83 17.83 17.83 0 17.83
PSTV.US Plus Therapeutics Inc 20260120 0 0.29 0.31 0.28 0.29 14732100 0.29
PT.US Pintec Technology Holdings Limited 20260120 0 1.1 1.1 0.99 0.99 53823 0.99 down down correct
PTC.US PTC Inc 20260120 0 163.02 165.5322 160.37 161.11 858288 161.11 down down correct
PTCT.US PTC Therapeutics Inc 20260120 0 71.19 73.09 69.81 73.07 1304123 73.07 up up correct
PTEN.US Patterson 20260120 0 7.1 7.23 7 7.09 8505100 7.0067 down down correct
PTGX.US Protagonist Therapeutics Inc 20260120 0 81.16 83.63 79.87 83.42 901339 83.42 up up correct
PTIX.US Protagenic Therapeutics Inc 20260120 0 0.53 0.54 0.4104 0.5007 5336 0.5007 down down correct
PTIXW.US Protagenic Therapeutics Inc 20260120 0 0.015 0.015 0.015 0.015 3000 0.015
PTLO.US Portillo's Inc. Class A Common Stock 20260120 0 5.545 5.87 5.509 5.74 2762423 5.74 up up correct
PTON.US Peloton Interactive Inc 20260120 0 6.05 6.24 5.86 5.86 13807520 5.86 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260120 0 0.008 0.009 0.007 0.008 82100 0.008
PUBM.US PubMatic Inc 20260120 0 7.5 7.68 7.45 7.535 557746 7.535 up up correct
PUCK.US Goal Acquisitions Corp 20260120 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260120 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260120 0 2.6 2.67 2.5001 2.67 5686 2.67 up up correct
PWP.US Perella Weinberg Partners 20260120 0 21.1 21.82 20.89 21.6 1237798 21.5296 up down incorrect
PXLW.US Pixelworks Inc 20260120 0 6.64 7.12 6.6 7.05 202900 7.05 up down incorrect
PXS.US Pyxis Tankers Inc 20260120 0 3.22 3.25 3.0459 3.2489 12042 3.2489 up down incorrect
PYPD.US PolyPid Ltd 20260120 0 4.35 4.5 4.25 4.46 83200 4.46 up up correct
PYPL.US PayPal Holdings Inc 20260120 0 55.58 56.0773 55.015 55.08 19744369 54.9137 down down correct
PYXS.US Pyxis Oncology Inc. 20260120 0 1.71 1.75 1.62 1.66 613923 1.66 down down correct
PZZA.US Papa John's International Inc 20260120 0 36.15 39.825 35.5 38.06 2424267 37.5552 up up correct
QCOM.US QUALCOMM Incorporated 20260120 0 154.95 157.72 153.25 154.07 11971400 153.0871 down down correct
QCRH.US QCR Holdings Inc 20260120 0 84.61 85.925 83.935 85.5 58618 85.5 up up correct
QDEL.US Quidel Corporation 20260120 0 32.04 33.44 32.04 32.73 877452 32.73 up up correct
QFIN.US 360 DigiTech Inc 20260120 0 16.74 17.13 16.49 16.55 1385680 16.55 down down correct
QH.US Quhuo Limited 20260120 0 0.97 0.97 0.9 0.923 127500 0.923 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260120 0 3.58 3.595 3.56 3.59 511400 3.59 up up correct
QLGN.US Qualigen Therapeutics Inc 20260120 0 2.33 2.37 2.3 2.33 76439 2.33
QLYS.US Qualys Inc 20260120 0 133.33 134.5 131.0024 132.02 476409 132.02 down down correct
QMCO.US Quantum Corporation 20260120 0 7.51 7.81 7.23 7.36 761200 7.36 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260120 0 10.34 10.64 10.06 10.45 22500 10.45 up up correct
QNST.US QuinStreet Inc 20260120 0 14.31 14.7162 14.245 14.52 489141 14.52 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260120 0 28.05 28.06 27.72 27.86 119300 27.2481 down up incorrect
QRHC.US Quest Resource Holding Corporation 20260120 0 1.97 1.99 1.9 1.97 15915 1.97
QRVO.US Qorvo Inc 20260120 0 79.12 80.84 78.82 79.85 1070742 79.85 up up correct
QSI.US Quantum 20260120 0 1.21 1.24 1.18 1.19 5735200 1.19 down down correct
QSIAW.US Quantum 20260120 0 0.18 0.1919 0.18 0.181 4725 0.181 up up correct
QTRX.US Quanterix Corporation 20260120 0 7.15 7.18 6.84 7.02 488379 7.02 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260120 0 12.14 12.95 11.88 11.93 21124850 11.93 down up incorrect
QUIK.US QuickLogic Corporation 20260120 0 8.24 8.99 8.045 8.83 267736 8.83 up down incorrect
QURE.US uniQure N.V 20260120 0 22.45 22.54 21.8 22.4 1315920 22.4 down up incorrect
RAIL.US FreightCar America Inc 20260120 0 11.41 11.46 11.0003 11.1 102698 11.1 down down correct
RAIN.US Rain Therapeutics Inc 20260120 0 3.3 3.627 3.22 3.22 7300 3.22 down down correct
RAND.US Rand Capital Corporation 20260120 0 11.64 11.74 11.23 11.3318 9229 11.0638 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260120 0 1.36 1.38 1.34 1.36 747200 1.36
RAPT.US RAPT Therapeutics Inc 20260120 0 57.47 57.61 57.46 57.57 31928600 57.57 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260120 0 22.12 22.96 22 22.63 2275887 22.63 up up correct
RAVE.US RAVE Restaurant Group Inc 20260120 0 3.17 3.18 3.07 3.07 40910 3.07 down down correct
RBB.US RBB Bancorp 20260120 0 21.39 21.4166 21.12 21.24 74685 21.0745 down down correct
RBBN.US Ribbon Communications Inc 20260120 0 2.75 2.78 2.62 2.63 503200 2.63 down down correct
RBCAA.US Republic Bancorp Inc 20260120 0 71.58 72.17 71.19 71.36 25134 71.36 down down correct
RBCN.US Rubicon Technology Inc 20260120 0 2.81 2.81 2.81 2.81 5000 2.81
RBKB.US Rhinebeck Bancorp Inc 20260120 0 11.58 11.87 11.5 11.67 5205 11.67 up down incorrect
RCAT.US Red Cat Holdings Inc 20260120 0 13.095 15.25 13.08 14.41 19467900 14.41 up down incorrect
RCEL.US AVITA Medical Inc 20260120 0 3.9 3.9 3.66 3.77 255810 3.77 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260120 0 9.17 9.17 9.17 9.17 0 9.17
RCICX.US Resource Credit Income Fund Class C 20260120 0 9.3 9.3 9.3 9.3 0 9.3
RCIIX.US Resource Credit Income Fund Class I Shar 20260120 0 9.17 9.17 9.17 9.17 0 9.17
RCILX.US RCILX 20260120 0 9.18 9.18 9.18 9.18 0 9.18
RCIWX.US Resource Credit Income Fund Class W Shar 20260120 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260120 0 3.55 3.64 3.43 3.64 1943641 3.64 up down incorrect
RCKY.US Rocky Brands Inc 20260120 0 32 32.58 31.91 32.35 31517 32.2391 up down incorrect
RCMT.US RCM Technologies Inc 20260120 0 19.84 19.84 19.16 19.16 29677 19.16 down down correct
RCON.US Recon Technology Ltd 20260120 0 1.37 1.6029 1.36 1.44 7260 1.44 up up correct
RDCM.US RADCOM Ltd 20260120 0 12.45 12.6 12.42 12.49 120700 12.49 up up correct
RDHL.US RedHill Biopharma Ltd 20260120 0 1.3 1.39 1.3 1.31 69466 1.31 up up correct
RDI.US Reading International Inc 20260120 0 1.1 1.15 1.07 1.09 27974 1.09 down down correct
RDIB.US Reading International Inc 20260120 0 11.39 11.45 11.35 11.35 5745 11.35 down down correct
RDNT.US RadNet Inc 20260120 0 69.8 71.63 69.5 70.45 632491 70.45 up up correct
RDVT.US Red Violet Inc 20260120 0 48.48 50.16 47.51 48.94 114321 48.94 up up correct
RDWR.US Radware Ltd 20260120 0 23.73 24.07 23.575 23.77 241868 23.77 up up correct
REAL.US The RealReal Inc 20260120 0 16.41 16.8 15.92 15.99 2037442 15.99 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260120 0 3.65 3.74 3.525 3.57 1245899 3.57 down down correct
REE.US REE Automotive Ltd. 20260120 0 0.7301 0.7605 0.7134 0.7256 47090 0.7256 down down correct
REED.US Reed's Inc 20260120 0 2.1 2.58 2.1 2.25 63700 2.25 up up correct
REFR.US Research Frontiers Incorporated 20260120 0 1.32 1.34 1.25 1.27 41224 1.27 down down correct
REG.US Regency Centers Corporation 20260120 0 71.4 71.51 70.22 70.53 1853500 69.8487 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260120 0 729.4 737.87 718.38 733.78 789100 732.8984 up up correct
REKR.US Rekor Systems Inc 20260120 0 1.5 1.5 1.43 1.45 3019800 1.45 down down correct
RELI.US Reliance Global Group Inc 20260120 0 0.5015 0.5069 0.46 0.468 378223 0.468 down down correct
RELIW.US Reliance Global Group Inc 20260120 0 0.009 0.0091 0.0065 0.0065 10300 0.0065 down down correct
RELL.US Richardson Electronics Ltd 20260120 0 10.5 10.6812 10.4301 10.5 107113 10.4419
RELY.US Remitly Global Inc. Common Stock 20260120 0 13.65 13.79 13.47 13.66 3684525 13.66 up up correct
REPL.US Replimune Group Inc 20260120 0 7 7.195 6.77 7.01 1948015 7.01 up up correct
RETO.US ReTo Eco 20260120 0 1.216 1.44 1.09 1.3 368737 1.3 up down incorrect
REYN.US Reynolds Consumer Products Inc 20260120 0 23.93 24.2 23.82 24.14 693800 23.9017 up up correct
RFIL.US RF Industries Ltd 20260120 0 9.34 11.2 9.32 10.9 691487 10.9 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260120 0 26.76 26.76 23.99 24.32 361400 24.32 down down correct
RGCO.US RGC Resources Inc 20260120 0 21.46 21.47 21.1 21.215 13180 21.215 down down correct
RGEN.US Repligen Corporation 20260120 0 159.54 165.6 157.29 163.33 476844 163.33 up up correct
RGLD.US Royal Gold Inc 20260120 0 274.89 277.89 265.7 277.7 1463807 277.7 up up correct
RGNX.US REGENXBIO Inc 20260120 0 13.53 14.605 13.4 14.1 902703 14.1 up up correct
RGP.US Resources Connection Inc 20260120 0 4.5 4.57 4.31 4.42 654300 4.3405 down down correct
RIBT.US RiceBran Technologies 20260120 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260120 0 25.01 25.2 24.04 24.24 109400 24.24 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260120 0 36.94 37.2 36.02 36.34 366066 36.34 down down correct
RILY.US B. Riley Financial Inc 20260120 0 8.735 10.57 8.68 8.96 2684217 8.96 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260120 0 24.6 24.79 24.6 24.74 27200 24.74 up down incorrect
RILYN.US B. Riley Financial Inc 20260120 0 23.4 23.55 23.4 23.53 36100 23.53 up down incorrect
RILYP.US B. Riley Financial Inc 20260120 0 10.35 12.19 10.35 10.57 73800 10.57 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260120 0 17.44 17.95 17.24 17.44 63600 17.44
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260120 0 15.91 16.6 15.82 15.88 51800 15.88 down up incorrect
RIOT.US Riot Blockchain Inc 20260120 0 17.84 18.98 17.8 18.1 25353400 18.1 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260120 0 16.225 16.3 15.86 16.16 29808100 16.16 down down correct
RKDA.US Arcadia Biosciences Inc 20260120 0 2.33 2.38 2.16 2.3 15900 2.3 down down correct
RKLB.US Rocket Lab USA Inc. 20260120 0 93.7 98.27 88.3 89.16 29300900 89.16 down down correct
RLAY.US Relay Therapeutics Inc 20260120 0 7.01 7.61 7.01 7.41 3500707 7.41 up up correct
RLMD.US Relmada Therapeutics Inc 20260120 0 3.67 4.0799 3.59 3.94 829005 3.94 up up correct
RLYB.US Rallybio Corporation Common Stock 20260120 0 0.64 0.6463 0.5763 0.615 39825 4.92 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260120 0 13.84 14 13.72 13.77 19900 13.6231 down up incorrect
RMBS.US Rambus Inc 20260120 0 106.38 114.06 106 110.1 2841242 110.1 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260120 0 2.01 2.25 2.01 2.1 106045 2.1 up up correct
RMNI.US Rimini Street Inc 20260120 0 3.73 3.8 3.68 3.71 282545 3.71 down down correct
RMR.US The RMR Group Inc 20260120 0 16.4 16.4 16.035 16.2 167221 15.7458 down down correct
RMTI.US Rockwell Medical Inc 20260120 0 1.11 1.29 1.08 1.26 24185369 1.26 up up correct
RNA.US Avidity Biosciences Inc 20260120 0 72.45 72.525 72.45 72.47 1159411 72.47 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260120 0 8.9 8.9 8.3501 8.74 13743 8.74 down down correct
RNST.US Renasant Corporation 20260120 0 35.99 36.67 35.99 36.38 486226 36.38 up up correct
RNW.US Renew Energy Global PLC 20260120 0 5.35 5.42 5.22 5.34 1193394 5.34 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260120 0 0.008 0.009 0.007 0.007 6000 0.007 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260120 0 0.98 1.05 0.97 1.04 176000 1.04 up up correct
ROAD.US Construction Partners Inc 20260120 0 112.53 114.75 108.905 109.25 349487 109.25 down down correct
ROCK.US Gibraltar Industries Inc 20260120 0 55.65 56.8 54.42 54.74 318674 54.74 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260120 0 22.73 22.99 22.41 22.98 4192000 22.98 up down incorrect
ROKU.US Roku Inc 20260120 0 100.552 104.89 100.552 102.75 2780175 102.75 up up correct
ROOT.US Root Inc 20260120 0 68.43 70.25 68.24 68.41 248500 68.41 down down correct
ROST.US Ross Stores Inc 20260120 0 190.54 192.185 188.91 189.69 2304089 189.2877 down down correct
RPAY.US Repay Holdings Corporation 20260120 0 3.47 3.53 3.38 3.4 672935 3.4 down up incorrect
RPD.US Rapid7 Inc 20260120 0 12.285 12.58 12.25 12.51 1304802 12.51 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260120 0 4.1 4.69 4 4.4 518213 4.4 up up correct
RPRX.US Royalty Pharma plc 20260120 0 39.25 39.675 38.86 39.09 3688535 38.8864 down down correct
RPTX.US Repare Therapeutics Inc 20260120 0 2.57 2.595 2.5 2.58 4157648 2.58 up up correct
RRBI.US Red River Bancshares Inc 20260120 0 74.5 76.18 74 75.69 51500 75.4721 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260120 0 4.09 4.205 4 4.01 114005 4.01 down down correct
RRR.US Red Rock Resorts Inc 20260120 0 61.93 62.53 61.29 61.41 434600 60.4807 down down correct
RSSS.US Research Solutions Inc 20260120 0 2.81 2.86 2.7601 2.81 54025 2.81
RSVR.US Reservoir Media Inc 20260120 0 7.42 7.4917 7.18 7.26 125914 7.26 down down correct
RSVRW.US Reservoir Media Management Inc 20260120 0 0.195 0.195 0.185 0.185 5700 0.185 down down correct
RUN.US Sunrun Inc 20260120 0 17.62 17.735 16.49 16.79 11531300 16.79 down down correct
RUSHA.US Rush Enterprises Inc 20260120 0 61.44 62.81 60.94 62.69 475609 62.5254 up up correct
RUSHB.US Rush Enterprises Inc 20260120 0 57.83 59 57.83 58.99 25239 58.8189 up up correct
RVMD.US Revolution Medicines Inc 20260120 0 118.59 119.75 113.96 116.22 5311000 116.22 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260120 0 0.3493 0.3578 0.335 0.3378 220480 6.756 down up incorrect
RVSB.US Riverview Bancorp Inc 20260120 0 5.15 5.195 5 5.07 47426 5.07 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260120 0 9.152 9.3324 9.13 9.22 279543 8.8339 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260120 0 4.46 4.55 4.39 4.4 22287770 4.4 down down correct
RXST.US RxSight Inc. Common Stock 20260120 0 9.79 9.87 9.47 9.66 794183 9.66 down down correct
RXT.US Rackspace Technology Inc 20260120 0 0.98 0.9996 0.9093 0.9093 1263208 0.9093 down down correct
RYAAY.US Ryanair Holdings plc 20260120 0 69.64 69.82 68.84 69.5 1633731 69.5 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260120 0 101.6 103.465 99.1 102.59 932684 102.59 up up correct
RZB.US Reinsurance Group of America Incorporated 20260120 0 25.05 25.095 24.9 25.02 28850 24.6648 down down correct
RZLT.US Rezolute Inc 20260120 0 2.69 2.945 2.69 2.89 3625056 2.89 up up correct
SABR.US Sabre Corporation 20260120 0 1.26 1.33 1.25 1.28 5167242 1.28 up up correct
SABS.US SAB Biotherapeutics Inc 20260120 0 3.82 4.13 3.82 4.01 527489 4.01 up up correct
SABSW.US SAB Biotherapeutics Inc 20260120 0 0.0252 0.0349 0.025 0.03 88826 0.03 up up correct
SAFT.US Safety Insurance Group Inc 20260120 0 75.64 76.44 74.63 74.84 80049 73.9531 down down correct
SAIA.US Saia Inc 20260120 0 345.92 348.9227 337.765 340.8 547413 340.8 down down correct
SALM.US Salem Media Group Inc 20260120 0 0.3976 0.41 0.3976 0.407 8345 0.407 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260120 0 15.37 15.68 15.37 15.49 30867 15.265 up up correct
SANA.US Sana Biotechnology Inc 20260120 0 4.44 4.71 4.36 4.58 3054229 4.58 up up correct
SANM.US Sanmina Corporation 20260120 0 172.26 180.99 172 174.73 584909 174.73 up up correct
SANW.US S&W Seed Company 20260120 0 0.11 0.11 0.11 0.11 4500 0.11
SATS.US EchoStar Corporation 20260120 0 122.23 128.09 121 122 6357400 122 down down correct
SAVA.US Cassava Sciences Inc 20260120 0 2.01 2.04 1.97 1.99 854300 1.99 down down correct
SBAC.US SBA Communications Corporation 20260120 0 194.11 194.11 185.72 185.88 885600 184.6222 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260120 0 33.17 33.64 33.11 33.15 515500 32.9412 down down correct
SBET.US Sharplink Gaming Ltd 20260120 0 10.22 10.35 9.85 9.95 8743100 9.95 down up incorrect
SBFG.US SB Financial Group Inc 20260120 0 21.505 22.235 21.0796 21.57 7919 21.4115 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20260120 0 15.08 15.42 15.02 15.21 348846 14.9538 up up correct
SBLK.US Star Bulk Carriers Corp 20260120 0 20.37 21.17 20.03 21.11 1172700 20.7799 up up correct
SBNY.US Signature Bank 20260120 0 1 1.02 0.8 1.01 10998 1.01 up up correct
SBRA.US Sabra Health Care REIT Inc 20260120 0 19.18 19.37 19.06 19.21 2422882 18.9254 up down incorrect
SBSI.US Southside Bancshares Inc 20260120 0 31.88 32.16 31.67 31.84 84000 31.4916 down up incorrect
SBUX.US Starbucks Corporation 20260120 0 91.76 93.81 90.78 93.66 13555210 93.0599 up up correct
SCHL.US Scholastic Corporation 20260120 0 33.88 34.19 33.0201 33.31 300557 33.1226 down down correct
SCKT.US Socket Mobile Inc 20260120 0 1.12 1.26 1.12 1.19 54600 1.19 up up correct
SCOR.US comScore Inc 20260120 0 8.54 8.8463 8.2605 8.56 21342 8.56 up up correct
SCPS.US Scopus BioPharma Inc 20260120 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260120 0 40.29 40.8 39.335 39.41 224377 39.41 down up incorrect
SCVL.US Shoe Carnival Inc 20260120 0 18.61 19.02 18.4 19 384058 19 up up correct
SCYX.US SCYNEXIS Inc 20260120 0 0.653 0.67 0.6376 0.6426 182530 0.6426 down down correct
SDGR.US Schrödinger Inc 20260120 0 16.32 16.68 16.2 16.32 1198785 16.32
SEAC.US SeaChange International Inc 20260120 0 3.57 3.57 3.57 3.57 0 3.57
SEAT.US Vivid Seats Inc. Class A Common Stock 20260120 0 6.71 6.88 6.32 6.49 145300 6.49 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260120 0 0.05 0.05 0.05 0.05 0 0.05
SEDG.US SolarEdge Technologies Inc 20260120 0 32.975 33.49 31.73 32.49 2482104 32.49 down down correct
SEED.US Origin Agritech Limited 20260120 0 1.31 1.38 1.28 1.33 48300 1.33 up up correct
SEER.US Seer Inc 20260120 0 1.88 1.88 1.84 1.86 83318 1.86 down down correct
SEIC.US SEI Investments Company 20260120 0 85.36 85.9299 83.52 83.72 474758 83.72 down down correct
SELF.US Global Self Storage Inc 20260120 0 5.02 5.09 5.01 5.09 27303 5.09 up up correct
SENEA.US Seneca Foods Corporation 20260120 0 116.75 119.17 115.9 118.63 35663 118.63 up up correct
SENEB.US Seneca Foods Corporation 20260120 0 119.71 119.71 119.71 119.71 0 119.71
SERA.US Sera Prognostics Inc. Class A Common Stock 20260120 0 3.62 3.6525 3.3 3.48 201050 3.48 down down correct
SFBC.US Sound Financial Bancorp Inc 20260120 0 44.08 44.11 43.91 43.91 2730 43.7011 down down correct
SFBS.US ServisFirst Bancshares Inc 20260120 0 76.86 77.99 75.87 76.33 234797 76.33 down down correct
SFIX.US Stitch Fix Inc 20260120 0 5.11 5.4 4.89 5.08 2377007 5.08 down down correct
SFM.US Sprouts Farmers Market Inc 20260120 0 78.59 78.84 72 72.55 4926307 72.55 down up incorrect
SFNC.US Simmons First National Corporation 20260120 0 19.06 19.41 19.02 19.28 1505500 19.0607 up down incorrect
SFST.US Southern First Bancshares Inc 20260120 0 54.84 55.63 49.61 54.415 47660 54.415 down up incorrect
SGA.US Saga Communications Inc 20260120 0 11.27 11.27 11.15 11.19 6189 10.9704 down down correct
SGBX.US SG Blocks Inc 20260120 0 1.52 1.54 1.42 1.44 680857 1.44 down down correct
SGC.US Superior Group of Companies Inc 20260120 0 10.01 10.01 9.67 9.71 28759 9.5795 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260120 0 6.23 6.3299 5.96 6.24 546881 6.24 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260120 0 12.19 13.8 12.01 13.47 6091400 13.47 up up correct
SGMO.US Sangamo Therapeutics Inc 20260120 0 0.4 0.4025 0.365 0.366 8711488 0.366 down down correct
SGRP.US SPAR Group Inc 20260120 0 0.8258 0.8258 0.8222 0.8222 4269 0.8222 down down correct
SGRY.US Surgery Partners Inc 20260120 0 15.63 15.91 15.46 15.63 879902 15.63
SHBI.US Shore Bancshares Inc 20260120 0 18.03 18.1995 17.945 17.98 134487 17.8641 down down correct
SHC.US Sotera Health Company 20260120 0 18.802 19.01 18.64 18.69 1385500 18.69 down down correct
SHEN.US Shenandoah Telecommunications Company 20260120 0 11.38 11.545 11.17 11.18 299613 11.18 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260120 0 9.39 9.77 9.32 9.74 212604 9.74 up up correct
SHLS.US Shoals Technologies Group Inc 20260120 0 8.86 9.3 8.48 9.21 4221200 9.21 up up correct
SHO.US PI 20260120 0 19.3 19.575 19.15 19.15 4774 19.15 down down correct
SHOO.US Steven Madden Ltd 20260120 0 45.01 45.84 43.64 44.55 1556800 44.2793 down down correct
SIBN.US SI 20260120 0 16.71 17.0467 16.66 16.93 417810 16.93 up up correct
SIEB.US Siebert Financial Corp 20260120 0 2.99 3.105 2.92 2.93 19964 2.93 down down correct
SIFY.US Sify Technologies Limited 20260120 0 14.01 14.63 13.21 14.32 77400 14.32 up down incorrect
SIGA.US SIGA Technologies Inc 20260120 0 6.5 6.61 6.41 6.54 433399 6.54 up down incorrect
SIGI.US Selective Insurance Group Inc 20260120 0 81.59 82.1 81.07 81.35 490716 80.9514 down up incorrect
SIGIP.US Selective Insurance Group Inc 20260120 0 16.68 16.95 16.68 16.91 8500 16.6282 up down incorrect
SILC.US Silicom Ltd 20260120 0 15.29 15.792 15.29 15.35 14963 15.35 up up correct
SIMO.US Silicon Motion Technology Corporation 20260120 0 112 117.5 111.35 113.005 453263 112.5747 up up correct
SINT.US Sintx Technologies Inc 20260120 0 3.77 3.77 3.57 3.59 33700 3.59 down down correct
SIRI.US Sirius XM Holdings Inc 20260120 0 20.25 20.53 19.98 20.14 5258100 19.8852 down down correct
SISI.US Shineco Inc 20260120 0 0.208 0.208 0.208 0.208 0 0.208
SITM.US SiTime Corporation 20260120 0 361.45 374.93 357.5 363.13 196400 363.13 up up correct
SJ.US Scienjoy Holding Corporation 20260120 0 0.87 1.12 0.8428 1.1 591113 1.1 up up correct
SKIN.US The Beauty Health Company 20260120 0 1.48 1.52 1.44 1.44 496795 1.44 down down correct
SKYT.US SkyWater Technology Inc 20260120 0 32.27 36.268 32.06 34.78 3171964 34.78 up up correct
SKYW.US SkyWest Inc 20260120 0 97.52 99.32 96.7499 97.735 220503 97.735 up up correct
SLAB.US Silicon Laboratories Inc 20260120 0 145.59 148.5 143.93 145.41 419354 145.41 down down correct
SLDB.US Solid Biosciences Inc 20260120 0 5.33 5.73 5.26 5.62 566399 5.62 up up correct
SLGL.US Sol 20260120 0 69.98 74.25 67.91 72.1 10800 72.1 up up correct
SLGN.US Silgan Holdings Inc 20260120 0 42.44 42.64 41.97 42.05 631500 42.05 down down correct
SLM.US SLM Corporation 20260120 0 26.62 26.89 25.77 26 2096600 25.8279 down up incorrect
SLMBP.US SLM Corporation 20260120 0 72.7508 72.7508 72 72 1349 70.6336 down up incorrect
SLN.US Silence Therapeutics plc 20260120 0 5.03 5.23 4.88 5.2 341542 5.2 up down incorrect
SLNG.US Stabilis Solutions Inc 20260120 0 4.34 4.6 4.34 4.53 1500 4.53 up down incorrect
SLNH.US Soluna Holdings Inc 20260120 0 1.51 1.64 1.5 1.57 3987552 1.57 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260120 0 10.32 10.52 10.25 10.26 10700 10.26 down up incorrect
SLNO.US Soleno Therapeutics Inc 20260120 0 42.73 44.24 41.7728 43.73 1367399 43.73 up up correct
SLP.US Simulations Plus Inc 20260120 0 19.92 20.45 19.5 20.26 245700 20.26 up up correct
SLRC.US SLR Investment Corp 20260120 0 15.28 15.28 15.085 15.18 322044 14.7423 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260120 0 3.9 4.409 3.8 4.32 10668000 4.32 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260120 0 25.94 25.94 25.79 25.795 300 25.795 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260120 0 60.62 61.385 60.04 60.57 41068 60.3361 down down correct
SMBK.US SmartFinancial Inc 20260120 0 38.8 39.509 38.76 39 96470 38.9249 up up correct
SMCI.US Super Micro Computer Inc 20260120 0 31.21 31.725 30.22 31.41 39742102 31.41 up up correct
SMID.US Smith 20260120 0 36.5 37.19 36.155 36.39 4098 36.39 down down correct
SMIT.US Schmitt Industries Inc 20260120 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260120 0 16.65 16.785 16.03 16.06 3211000 16.06 down down correct
SMPL.US The Simply Good Foods Company 20260120 0 20.8 21.57 20.67 21.01 3627100 21.01 up up correct
SMSI.US Smith Micro Software Inc 20260120 0 0.5732 0.5904 0.552 0.552 59503 0.552 down down correct
SMTC.US Semtech Corporation 20260120 0 75.95 80.3399 75.29 76.99 1611973 76.99 up up correct
SMTI.US Sanara MedTech Inc 20260120 0 22.21 22.85 21.7 21.77 89700 21.77 down up incorrect
SNAX.US Stryve Foods Inc 20260120 0 0.003 0.003 0.003 0.003 200 0.003
SNBR.US Sleep Number Corporation 20260120 0 11.17 11.41 10.4301 10.75 913230 10.75 down up incorrect
SNCR.US Synchronoss Technologies Inc 20260120 0 8.61 8.73 8.6 8.71 192500 8.71 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20260120 0 17.47 17.99 17.25 17.48 2237035 17.48 up up correct
SND.US Smart Sand Inc 20260120 0 3.87 3.9299 3.81 3.84 197535 3.84 down down correct
SNDL.US Sundial Growers Inc 20260120 0 1.57 1.609 1.45 1.58 2433500 1.58 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260120 0 20.1 20.71 19.7104 20.23 1142173 20.23 up up correct
SNES.US SenesTech Inc 20260120 0 2.04 2.11 2.03 2.05 37762 2.05 up up correct
SNEX.US StoneX Group Inc 20260120 0 106.01 109.03 105.21 106.15 247112 106.15 up up correct
SNFCA.US Security National Financial Corporation 20260120 0 8.74 8.8875 8.67 8.7 16106 8.7 down down correct
SNGX.US Soligenix Inc 20260120 0 1.4 1.41 1.35 1.38 146400 1.38 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260120 0 3.26 3.4 3.25 3.3 11200 3.3 up up correct
SNPS.US Synopsys Inc 20260120 0 499.14 512.82 492.6 510.97 1691977 510.97 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260120 0 37.65 39.78 36.9 39.78 9700 39.78 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260120 0 10.19 10.587 9.486 9.61 49454 9.61 down down correct
SNT.US Senstar Technologies Ltd. 20260120 0 4.21 4.28 4.18 4.18 14355 4.18 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260120 0 2.16 2.25 2.16 2.17 21900 2.17 up up correct
SNY.US Sanofi 20260120 0 45.43 45.98 45.25 45.74 4499000 45.74 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260120 0 25.44 26.34 25.21 25.49 37001100 25.49 up up correct
SOHO.US Sotherly Hotels Inc 20260120 0 2.18 2.18 2.16 2.18 117862 2.18
SOHOB.US Sotherly Hotels Inc 20260120 0 17.26 17.36 17.26 17.27 19200 17.27 up up correct
SOHON.US Sotherly Hotels Inc 20260120 0 15.365 15.5 15.35 15.37 12600 15.37 up up correct
SOHOO.US Sotherly Hotels Inc 20260120 0 17.64 17.81 17.64 17.797 2800 17.797 up up correct
SOHU.US Sohu.com Limited 20260120 0 16.28 16.41 15.83 16.13 22978 16.13 down down correct
SONM.US Sonim Technologies Inc 20260120 0 5.73 6.08 4.7 5.69 312500 5.69 down down correct
SONO.US Sonos Inc 20260120 0 15.37 15.73 15.03 15.32 1738165 15.32 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260120 0 2.29 2.32 2.13 2.24 444600 2.24 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260120 0 5.39 5.68 5.14 5.22 348270 5.22 down down correct
SOTK.US Sono 20260120 0 4.08 4.3831 4.0186 4.1 15786 4.1 up up correct
SPCB.US SuperCom Ltd 20260120 0 8.9 9.03 8.29 8.315 89905 8.315 down down correct
SPFI.US South Plains Financial Inc 20260120 0 40.25 40.6 40.21 40.41 91400 40.2451 up up correct
SPOK.US Spok Holdings Inc 20260120 0 13.07 13.32 13.03 13.28 182173 13.28 up down incorrect
SPRB.US Spruce Biosciences Inc 20260120 0 73.47 75.69 71.46 71.46 17746 71.46 down up incorrect
SPRO.US Spero Therapeutics Inc 20260120 0 2.4 2.4 2.31 2.38 276760 2.38 down up incorrect
SPSC.US SPS Commerce Inc 20260120 0 89.11 91.27 88.93 89.17 539439 89.17 up up correct
SPT.US Sprout Social Inc 20260120 0 9.25 9.5168 9.215 9.43 1274093 9.43 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260120 0 1.4 1.4199 1.355 1.37 250882 1.37 down down correct
SPWR.US SunPower Corporation 20260120 0 1.61 1.805 1.61 1.7 2393118 1.7 up up correct
SQFT.US Presidio Property Trust Inc 20260120 0 3.16 3.46 3.13 3.21 25129 3.21 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260120 0 14.24 14.36 14.117 14.23 12400 14.23 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260120 0 18.66 18.68 18.215 18.62 3671600 18.62 down down correct
SRAX.US SRAX Inc 20260120 0 0.01 0.01 0.01 0.01 175000 0.01
SRCE.US 1st Source Corporation 20260120 0 63.81 65.3 63.76 65.2 196446 64.8191 up up correct
SRNE.US Sorrento Therapeutics Inc 20260120 0 0.0035 0.01 0.0035 0.0035 267240 0.0035
SRPT.US Sarepta Therapeutics Inc 20260120 0 20.53 21.224 20.1 21.04 1740252 21.04 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260120 0 56.15 56.15 56.15 56.15 0 56.15
SRRK.US Scholar Rock Holding Corporation 20260120 0 44.1 44.8676 43.25 44.74 1079141 44.74 up down incorrect
SRTS.US Sensus Healthcare Inc 20260120 0 5.16 5.26 4.935 4.96 118357 4.96 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20260120 0 20 20.6814 17.98 17.98 64835 17.98 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20260120 0 0.016 0.016 0.016 0.016 900 0.016
SSB.US South State Corporation 20260120 0 97.21 98.54 96.59 96.88 491200 96.3345 down down correct
SSBI.US Summit State Bank 20260120 0 13.15 13.45 13.15 13.45 481 13.45 up up correct
SSKN.US STRATA Skin Sciences Inc 20260120 0 1.26 1.3 1.26 1.28 46600 1.28 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260120 0 85.11 85.53 83.59 84.24 1617500 83.9379 down down correct
SSP.US The E.W. Scripps Company 20260120 0 3.57 3.6 3.5 3.52 336656 3.52 down up incorrect
SSRM.US SSR Mining Inc 20260120 0 23.44 24.65 23.35 24.43 4174974 24.43 up down incorrect
SSSS.US SuRo Capital Corp 20260120 0 9.49 9.61 9.26 9.31 165400 9.31 down down correct
SSTI.US ShotSpotter Inc 20260120 0 7.77 7.77 7.25 7.34 217646 7.34 down down correct
SSYS.US Stratasys Ltd 20260120 0 10.83 11.4636 10.735 10.9 1939376 10.9 up up correct
STAA.US STAAR Surgical Company 20260120 0 20.64 21.25 20.43 20.97 1849549 20.97 up up correct
STAB.US Statera Biopharma Inc 20260120 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260120 0 39.85 40.52 39.85 40.195 144792 39.8654 up up correct
STEP.US StepStone Group Inc 20260120 0 75.09 76.79 73.71 74.01 511400 73.5689 down down correct
STGW.US MDC Partners Inc 20260120 0 6.36 7 6.3401 6.65 4403333 6.65 up up correct
STIM.US Neuronetics Inc 20260120 0 1.84 2.03 1.8 1.935 1169469 1.935 up up correct
STKL.US SunOpta Inc 20260120 0 4.53 4.795 4.51 4.75 1322028 4.75 up up correct
STKS.US The ONE Group Hospitality Inc 20260120 0 2.45 2.5217 2.3 2.345 46517 2.345 down down correct
STLD.US Steel Dynamics Inc 20260120 0 173 173.44 170.85 171.81 979373 171.81 down down correct
STNE.US StoneCo Ltd 20260120 0 14.13 14.8 14.105 14.54 4603845 14.54 up up correct
STOK.US Stoke Therapeutics Inc 20260120 0 28 28.885 27.01 28.72 888000 28.72 up up correct
STRA.US Strategic Education Inc 20260120 0 83.66 84.17 83.2 83.76 93300 83.1505 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260120 0 99.9 100.04 99.08 99.12 1696900 97.25 down down correct
STRL.US Sterling Construction Company Inc 20260120 0 338.75 356.9999 338.58 349.59 601971 349.59 up up correct
STRO.US Sutro Biopharma Inc 20260120 0 14.19 15.07 13.93 14.92 201459 14.92 up up correct
STRR.US Star Equity Holdings Inc 20260120 0 10.47 10.63 10.16 10.45 4600 10.45 down down correct
STRRP.US Star Equity Holdings Inc 20260120 0 9.35 9.35 9.35 9.35 200 9.1231
STRS.US Stratus Properties Inc 20260120 0 25.56 26.296 25.56 25.65 5717 25.65 up up correct
STRT.US Strattec Security Corporation 20260120 0 79.89 81.09 77.75 79.84 42846 79.84 down down correct
STTK.US Shattuck Labs Inc 20260120 0 4.51 4.59 4.1 4.34 525800 4.34 down up incorrect
STX.US Seagate Technology Holdings plc 20260120 0 322.99 336.17 322.04 325.99 3620808 325.99 up down incorrect
SUNS.US SLR Senior Investment Corp 20260120 0 9.2 9.25 9 9.11 181400 9.11 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260120 0 49.72 50.55 48.88 49.82 935170 49.82 up up correct
SURG.US SurgePays Inc. Common Stock 20260120 0 1.89 1.89 1.74 1.87 210300 1.87 down down correct
SVA.US Sinovac Biotech Ltd 20260120 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260120 0 2.1 2.13 2.07 2.08 1862603 2.0698 down down correct
SVRA.US Savara Inc 20260120 0 5.69 5.99 5.6 5.97 1234602 5.97 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260120 0 0.03 0.03 0.03 0.03 300 0.03
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260120 0 1.99 2 1.75 1.86 167289 1.86 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260120 0 0.052 0.052 0.052 0.052 150 0.052
SWBI.US Smith & Wesson Brands Inc 20260120 0 10.49 10.81 10.49 10.66 509300 10.66 up up correct
SWIM.US Latham Group Inc 20260120 0 6.52 6.58 6.3 6.35 675998 6.35 down down correct
SWKH.US SWK Holdings Corporation 20260120 0 17.22 17.47 17.22 17.39 4600 17.39 up up correct
SWKS.US Skyworks Solutions Inc 20260120 0 57.21 58.28 56.52 57.41 3193862 56.7281 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260120 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260120 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260120 0 0.0915 0.097 0.0903 0.0959 47089 14.385 up up correct
SY.US So 20260120 0 2.61 2.75 2.61 2.68 529374 2.68 up up correct
SYBT.US Stock Yards Bancorp Inc 20260120 0 67.31 68.86 67.31 67.82 90728 67.82 up up correct
SYBX.US Synlogic Inc 20260120 0 0.7768 0.7768 0.56 0.56 3573263 0.56 down down correct
SYNA.US Synaptics Incorporated 20260120 0 88.54 89.9 85.08 85.87 944631 85.87 down down correct
SYPR.US Sypris Solutions Inc 20260120 0 3.35 4.74 3.29 4.18 3032354 4.18 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260120 0 0.0002 0.0004 0.0002 0.0002 4514 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260120 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260120 0 10.17 10.18 10.16 10.18 176200 10.18 up up correct
TACT.US TransAct Technologies Incorporated 20260120 0 4 4.2375 3.75 3.76 116093 3.76 down down correct
TAIT.US Taitron Components Incorporated 20260120 0 1.5 1.58 1.47 1.57 29784 1.5315 up up correct
TAKMX.US TAKMX 20260120 0 8.31 8.31 8.31 8.31 0 8.31
TALK.US Talkspace Inc 20260120 0 3.85 3.87 3.715 3.77 996635 3.77 down down correct
TALKW.US Talkspace Inc 20260120 0 0.0272 0.0276 0.0272 0.0276 6100 0.0276 up up correct
TANH.US Tantech Holdings Ltd 20260120 0 0.96 1 0.96 0.96 17875 0.96
TAOP.US Taoping Inc 20260120 0 1.54 1.63 1.54 1.59 10000 1.59 up down incorrect
TARA.US Protara Therapeutics Inc 20260120 0 4.89 5.615 4.871 5.6 1088124 5.6 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260120 0 71.04 72.39 69.46 70.93 733800 70.93 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260120 0 11.47 11.56 11.18 11.21 328745 11.21 down up incorrect
TATT.US TAT Technologies Ltd 20260120 0 52.4 53.74 51.55 52.3 164600 52.3 down down correct
TAYD.US Taylor Devices Inc 20260120 0 74.36 74.5 71.05 73 36900 73 down down correct
TBBK.US The Bancorp Inc 20260120 0 68.22 68.96 66.42 66.5 458497 66.5 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260120 0 4.1 4.14 4.02 4.09 1740143 4.09 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260120 0 0.0332 0.04 0.0332 0.0384 11923 0.0384 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260120 0 20.59 20.63 20.45 20.48 87500 20.2846 down down correct
TBLT.US ToughBuilt Industries Inc 20260120 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260120 0 19.88 21 19.525 20.42 298513 20.42 up up correct
TC.US TuanChe ADR 20260120 0 10.45 10.75 10.18 10.57 2700 10.57 up up correct
TCBI.US Texas Capital Bancshares Inc 20260120 0 96.25 98.6 96.25 97.29 501721 97.29 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260120 0 20.71 20.78 20.55 20.69 15800 20.3578 down down correct
TCBK.US TriCo Bancshares 20260120 0 48.49 49.19 48.49 48.55 66302 48.1877 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260120 0 16.5 16.5 16.31 16.31 800 16.2606 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260120 0 37.85 38.68 37.54 38.28 101058 38.28 up down incorrect
TCCO.US Technical Communications Corporation 20260120 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260120 0 30.08 30.545 29.26 30.02 319974 30.02 down down correct
TCOM.US Trip.com Group Limited 20260120 0 61.32 61.955 60.14 60.47 6599501 60.47 down down correct
TCPC.US BlackRock TCP Capital Corp 20260120 0 5.76 5.78 5.6509 5.72 608994 5.72 down up incorrect
TCRX.US Tscan Therapeutics Inc 20260120 0 1.1 1.16 1.09 1.12 519293 1.12 up down incorrect
TCX.US Tucows Inc 20260120 0 24.08 24.64 23.875 24.19 25590 24.19 up down incorrect
TDAC.US Trident Acquisitions Corp 20260120 0 10.48 10.48 10.48 10.48 0 10.48
TDACU.US Trident Acquisitions Corp 20260120 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260120 0 19.45 19.73 19.34 19.68 65459 19.68 up up correct
TDUP.US ThredUp Inc 20260120 0 5.38 5.47 5.195 5.35 2769736 5.35 down down correct
TEAM.US Atlassian Corporation Plc 20260120 0 115.83 121.21 115.53 118.06 6710475 118.06 up up correct
TECH.US Bio 20260120 0 67.52 69.74 66.345 69.565 2278328 69.4715 up up correct
TECTP.US Tectonic Financial Inc 20260120 0 10.2 10.239 10.2 10.23 4000 9.9535 up up correct
TELA.US TELA Bio Inc 20260120 0 1 1.0299 0.93 0.9327 92865 0.9327 down down correct
TENB.US Tenable Holdings Inc 20260120 0 21.68 21.995 21.5543 21.86 1609126 21.86 up up correct
TENX.US Tenax Therapeutics Inc 20260120 0 16.08 16.5 15.35 16.42 237893 16.42 up up correct
TER.US Teradyne Inc 20260120 0 220.42 229.07 220.32 223.98 2627800 223.8864 up up correct
TERN.US Terns Pharmaceuticals Inc 20260120 0 35.52 37.27 35.36 36.58 1354976 36.58 up up correct
TFC.US PR 20260120 0 19.62 19.6699 19.5201 19.65 243607 19.3504 up down incorrect
TFSL.US TFS Financial Corporation 20260120 0 14.07 14.19 13.965 14.1 526983 13.8106 up up correct
TGLS.US Tecnoglass Inc 20260120 0 52.55 52.87 51.8 51.89 227000 51.89 down up incorrect
TGTX.US TG Therapeutics Inc 20260120 0 30.01 31.02 29.8 30.94 2362574 30.94 up down incorrect
TH.US Target Hospitality Corp 20260120 0 7.47 7.69 7.28 7.52 618718 7.52 up up correct
THFF.US First Financial Corporation 20260120 0 62 62.5 61.69 61.8 39273 61.8 down down correct
THRM.US Gentherm Incorporated 20260120 0 36.04 36.415 35.73 35.99 113661 35.99 down down correct
THRY.US Thryv Holdings Inc 20260120 0 5.02 5.155 4.94 4.97 448086 4.97 down down correct
TIGO.US Millicom International Cellular S.A 20260120 0 58.51 58.51 56.93 58.28 1440700 58.28 down down correct
TIGR.US UP Fintech Holding Limited 20260120 0 8.86 9.19 8.86 9.08 2819150 9.08 up up correct
TIL.US Instil Bio Inc 20260120 0 7 7.23 6.9601 7.08 114733 7.08 up up correct
TILE.US Interface Inc 20260120 0 30.69 30.89 30.225 30.31 253924 30.31 down down correct
TIPT.US Tiptree Inc 20260120 0 17.18 17.395 17.15 17.27 168815 17.27 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260120 0 0.51 0.59 0.471 0.52 195849 0.52 up up correct
TITN.US Titan Machinery Inc 20260120 0 16.1 16.145 15.44 15.53 137689 15.53 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260120 0 1.2 1.26 1.19 1.26 75200 1.26 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260120 0 3.31 3.41 3.005 3.37 258562 3.37 up up correct
TLF.US Tandy Leather Factory Inc 20260120 0 2.85 2.94 2.8013 2.87 9840 1.6573 up up correct
TLIS.US Talis Biomedical Corporation 20260120 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260120 0 9 9.17 8.67 8.75 6104722 8.75 down down correct
TLS.US Telos Corporation 20260120 0 5.5 5.74 5.33 5.4 622526 5.4 down down correct
TLSA.US Tiziana Life Sciences PLC 20260120 0 1.72 1.75 1.56 1.58 806800 1.58 down down correct
TMC.US TMC the metals company Inc 20260120 0 7.05 7.56 7 7.21 6891384 7.21 up up correct
TMCI.US Treace Medical Concepts Inc 20260120 0 2.58 2.635 2.56 2.6 427045 2.6 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260120 0 1.36 1.45 1.33 1.36 111000 1.36
TMDX.US TransMedics Group Inc 20260120 0 140.95 145.13 138.85 141.93 819200 141.93 up up correct
TMUS.US T 20260120 0 185.36 186.59 183.34 183.65 9026900 182.7712 down down correct
TNDM.US Tandem Diabetes Care Inc 20260120 0 19.97 20.645 19.61 20.49 1345561 20.49 up up correct
TNGX.US Bctg Acquisition Corp 20260120 0 12.55 13.46 12.28 12.51 4188882 12.51 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260120 0 16.42 17.76 16.42 17.04 455200 17.04 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260120 0 0.7 0.727 0.6718 0.7022 3522283 0.7022 up down incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260120 0 3.35 3.4899 3.34 3.44 1233510 3.44 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260120 0 0.77 0.7853 0.77 0.7745 2365 0.7745 up up correct
TOPS.US Top Ships Inc 20260120 0 5.19 5.51 5.15 5.15 5700 5.15 down down correct
TOUR.US Tuniu Corporation 20260120 0 0.67 0.689 0.67 0.67 69740 0.67
TOWN.US TowneBank 20260120 0 34.62 35.32 34.62 35.18 685962 35.18 up down incorrect
TPST.US Tempest Therapeutics Inc 20260120 0 2.6 2.7082 2.5602 2.58 36435 2.58 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260120 0 10.88 11.3499 10.34 10.62 252521 10.62 down down correct
TREE.US LendingTree Inc 20260120 0 65.1 68.695 63.75 64.93 410141 64.93 down down correct
TRIB.US Trinity Biotech plc 20260120 0 0.69 0.72 0.66 0.7 242600 0.7 up up correct
TRIL.US Trillium Therapeutics Inc 20260120 0 19.49 19.52 19.315 19.315 3600 19.315 down down correct
TRIN.US Trinity Capital Inc 20260120 0 16.07 16.295 15.89 16.1 1283600 15.7417 up up correct
TRIP.US TripAdvisor Inc 20260120 0 12.982 13.28 12.98 13.05 2638428 13.05 up up correct
TRMB.US Trimble Inc 20260120 0 72.4 72.9682 69.51 69.59 3594910 69.59 down down correct
TRMD.US TORM plc 20260120 0 22.32 22.32 21.87 22.09 513100 21.5221 down down correct
TRMK.US Trustmark Corporation 20260120 0 40.58 41.15 40.15 40.39 195275 40.163 down down correct
TRNS.US Transcat Inc 20260120 0 61.92 63.52 61.8 62.76 68353 62.76 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260120 0 1.53 1.6 1.45 1.48 857400 1.48 down down correct
TROO.US TROOPS Inc 20260120 0 3.84 3.99 3.61 3.68 378300 3.68 down down correct
TROW.US T. Rowe Price Group Inc 20260120 0 105.18 105.18 103.37 103.68 2215285 103.68 down down correct
TRS.US TriMas Corporation 20260120 0 34.24 35.36 33.52 33.73 398400 33.6945 down down correct
TRST.US TrustCo Bank Corp NY 20260120 0 42.87 43.53 42.365 42.735 72345 42.3664 down down correct
TRTN.US PE 20260120 0 19.78 20.055 19.76 19.86 4598 19.5114 up up correct
TRUE.US TrueCar Inc 20260120 0 2.15 2.225 2.105 2.21 1205838 2.21 up up correct
TRUP.US Trupanion Inc 20260120 0 32.36 32.65 30.85 31.22 608406 31.22 down down correct
TRVG.US trivago N.V 20260120 0 2.76 2.865 2.7501 2.81 44057 2.81 up up correct
TRVI.US Trevi Therapeutics Inc 20260120 0 10.27 10.62 10.185 10.42 1680786 10.42 up down incorrect
TRVN.US Trevena Inc 20260120 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260120 0 34.8 36 33.73 34.66 125414 34.66 down up incorrect
TSBK.US Timberland Bancorp Inc 20260120 0 35.76 36.375 35.76 36.07 10139 35.804 up down incorrect
TSCO.US Tractor Supply Company 20260120 0 50.82 51.65 50.33 50.97 7513800 50.743 up up correct
TSEM.US Tower Semiconductor Ltd 20260120 0 127.15 129.43 125.32 129 1416689 129 up up correct
TSHA.US Taysha Gene Therapies Inc 20260120 0 4.51 4.66 4.4 4.64 3389200 4.64 up down incorrect
TSLA.US Tesla Inc 20260120 0 429.36 430.73 417.44 419.25 63187300 419.25 down up incorrect
TTD.US The Trade Desk Inc 20260120 0 34.81 35.081 34 34.15 10964370 34.15 down down correct
TTEC.US TTEC Holdings Inc 20260120 0 3.22 3.26 3.11 3.17 188139 3.17 down down correct
TTEK.US Tetra Tech Inc 20260120 0 37.26 37.44 35.9 36.01 1771300 35.9521 down down correct
TTGT.US TechTarget Inc 20260120 0 5.02 5.59 5.02 5.34 369900 5.34 up up correct
TTMI.US TTM Technologies Inc 20260120 0 98.42 102.19 97.187 97.83 2628158 97.83 down down correct
TTOO.US T2 Biosystems Inc 20260120 0 0.0022 0.0022 0.0022 0.0022 2767 0.0022
TTSH.US Tile Shop Holdings Inc. Common Stock 20260120 0 3.8 3.9 3.72 3.79 23867 3.79 down down correct
TTWO.US Take 20260120 0 239 242.92 237.0601 240.61 1350389 240.61 up up correct
TUSK.US Mammoth Energy Services Inc 20260120 0 2.25 2.37 2.25 2.31 145342 2.31 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260120 0 11.09 11.09 11.09 11.09 500 11.09
TVACW.US Thayer Ventures Acquisition Corporation 20260120 0 0.9235 0.9235 0.8762 0.8771 10950 0.8771 down down correct
TVTX.US Travere Therapeutics Inc 20260120 0 27.07 28.171 26.89 27.94 1343400 27.94 up up correct
TW.US Tradeweb Markets Inc 20260120 0 105.95 107.37 102.93 103.68 1500900 103.5622 down down correct
TWIN.US Twin Disc Incorporated 20260120 0 18.75 18.75 17.69 17.74 25639 17.7007 down down correct
TWST.US Twist Bioscience Corporation 20260120 0 39.14 42.5 39.13 41.65 1419360 41.65 up up correct
TXG.US 10x Genomics Inc 20260120 0 19.63 22.205 19.34 22.05 2947000 22.05 up up correct
TXMD.US TherapeuticsMD Inc 20260120 0 2.19 2.59 2.16 2.5 278100 2.5 up up correct
TXN.US Texas Instruments Incorporated 20260120 0 190.24 192.43 187.95 189.59 9516600 188.3605 down down correct
TXRH.US Texas Roadhouse Inc 20260120 0 194.33 197 192.105 194.75 1142469 194.75 up up correct
TYRA.US Tyra Biosciences Inc 20260120 0 28.31 31.16 27.4 29.51 1647451 29.51 up up correct
TZOO.US Travelzoo 20260120 0 5.79 5.96 5.73 5.74 183101 5.74 down down correct
UAL.US United Airlines Holdings Inc 20260120 0 110.33 112.2 107.76 108.57 9227200 108.57 down down correct
UBCP.US United Bancorp Inc 20260120 0 13.6 13.9799 13.57 13.57 1946 13.2521 down down correct
UBFO.US United Security Bancshares 20260120 0 10.3 10.35 10.18 10.22 12284 10.22 down down correct
UBOH.US United Bancshares Inc 20260120 0 42.17 42.3536 42 42 2160 42 down down correct
UBSI.US United Bankshares Inc 20260120 0 40.65 41.1 40.38 40.46 757400 40.0685 down down correct
UCL.US uCloudlink Group Inc 20260120 0 1.62 1.6576 1.6 1.6576 12746 1.6576 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260120 0 42.99 45.69 42.82 44.26 853435 44.26 up down incorrect
UDMY.US Udemy Inc. Common Stock 20260120 0 4.89 5.015 4.88 4.97 1745476 4.97 up down incorrect
UEIC.US Universal Electronics Inc 20260120 0 3.95 3.95 3.81 3.85 80398 3.85 down up incorrect
UFCS.US United Fire Group Inc 20260120 0 35.11 35.55 34.845 34.92 148000 34.7364 down down correct
UFPI.US UFP Industries Inc 20260120 0 105.82 106.72 103.18 105.62 404400 105.2505 down down correct
UFPT.US UFP Technologies Inc 20260120 0 255.34 266.61 255.34 262.26 103361 262.26 up up correct
UG.US United 20260120 0 6.62 6.7 6.4088 6.42 24440 6.1955 down up incorrect
UGRO.US urban 20260120 0 0.23 0.238 0.22 0.223 9888 5.575 down up incorrect
UHAL.US AMERCO 20260120 0 56.81 57.15 55.91 56.11 172900 56.11 down up incorrect
UK.US Ucommune International Ltd 20260120 0 0.7001 0.7002 0.7001 0.7002 3731 0.7002 up down incorrect
ULBI.US Ultralife Corporation 20260120 0 6.56 6.6 6.38 6.505 88513 6.505 down down correct
ULCC.US Frontier Group Holdings Inc 20260120 0 5.1 5.2 4.9 4.91 3372330 4.91 down down correct
ULH.US Universal Logistics Holdings Inc 20260120 0 16.99 16.99 16.26 16.49 39907 16.49 down down correct
ULTA.US Ulta Beauty Inc 20260120 0 662.79 678.1 656.3 675.62 527300 675.62 up up correct
UMBF.US UMB Financial Corporation 20260120 0 120.1 122.45 120.01 120.51 343900 120.0553 up up correct
UNB.US Union Bankshares Inc 20260120 0 24.47 24.75 24.22 24.22 13000 23.871 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260120 0 6.15 6.9 6.03 6.58 778000 6.58 up up correct
UNIT.US Uniti Group Inc 20260120 0 7.39 7.535 7.2 7.5 2485106 7.5 up up correct
UNTY.US Unity Bancorp Inc 20260120 0 53.2 53.66 52.14 52.46 63158 52.299 down down correct
UONE.US Urban One Inc 20260120 0 0.88 0.9 0.87 0.88 7230 8.8
UONEK.US Urban One Inc 20260120 0 0.859 0.86 0.7601 0.8006 5011 8.006 down down correct
UPC.US Universe Pharmaceuticals INC 20260120 0 4.35 4.4 4.3 4.3 6340 4.3 down down correct
UPLD.US Upland Software Inc 20260120 0 1.48 1.52 1.44 1.49 218223 1.49 up down incorrect
UPST.US Upstart Holdings Inc 20260120 0 45.74 47.23 44.53 44.61 3562500 44.61 down up incorrect
UPWK.US Upwork Inc 20260120 0 19.355 19.52 18.7 19.49 2299811 19.49 up down incorrect
URBN.US Urban Outfitters Inc 20260120 0 69.4 71.38 68.5 70.29 1763000 70.29 up down incorrect
URGN.US UroGen Pharma Ltd 20260120 0 18.202 19.38 18.2 19.33 569159 19.33 up down incorrect
UROY.US Uranium Royalty Corp 20260120 0 4.35 4.64 4.28 4.49 3727431 4.49 up up correct
USAU.US U.S. Gold Corp 20260120 0 19.83 20.72 19.81 20.13 387700 20.13 up down incorrect
USCB.US US Century Bank 20260120 0 19.21 19.44 19.21 19.29 11666 19.1678 up down incorrect
USEG.US U.S. Energy Corp 20260120 0 1.03 1.0463 1.01 1.01 265973 1.01 down up incorrect
USIO.US Usio Inc 20260120 0 1.35 1.38 1.35 1.355 139728 1.355 up up correct
USLM.US United States Lime & Minerals Inc 20260120 0 128.78 131.67 126.76 126.91 74600 126.8391 down down correct
USQIX.US USQ Core Real Estate Fund 20260120 0 21.12 21.12 21.12 21.12 0 16.2409
UTHR.US United Therapeutics Corporation 20260120 0 460.98 470.98 455.63 468.07 420354 468.07 up up correct
UTMD.US Utah Medical Products Inc 20260120 0 61.025 61.59 60.705 61.32 14866 61.32 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260120 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
UTSI.US UTStarcom Holdings Corp 20260120 0 2.35 2.42 2.33 2.42 2500 2.42 up up correct
UVSP.US Univest Financial Corporation 20260120 0 32.95 33.285 32.765 32.89 105765 32.6826 down down correct
UXIN.US Uxin Limited 20260120 0 3.6 3.67 3.41 3.59 337008 3.59 down down correct
VABK.US Virginia National Bankshares Corporation 20260120 0 39.56 40.0142 39.36 39.36 2452 39.0108 down down correct
VALN.US Valneva SE 20260120 0 9.62 10.12 9.62 9.77 8229 9.77 up up correct
VALU.US Value Line Inc 20260120 0 37.26 37.28 37.26 37.28 630 36.9632 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260120 0 0.0001 0.0001 0.0001 0.0001 322 0.0001
VBNK.US VersaBank Common Shares 20260120 0 15.48 15.78 15.34 15.53 61564 15.53 up down incorrect
VC.US Visteon Corporation 20260120 0 93.1 93.61 90.75 91.68 776600 91.3206 down down correct
VCEL.US Vericel Corporation 20260120 0 36.45 36.82 35.845 36.29 468789 36.29 down down correct
VCNX.US Vaccinex Inc 20260120 0 1.31 1.31 1.18 1.18 400 1.18 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260120 0 28.62 28.62 28.62 28.62 0 28.2986
VCTR.US Victory Capital Holdings Inc 20260120 0 66.65 67.398 66.12 66.93 303000 66.4517 up up correct
VCYT.US Veracyte Inc 20260120 0 40.84 41.96 40.38 41.69 565111 41.69 up up correct
VECO.US Veeco Instruments Inc 20260120 0 32.28 32.68 31.28 31.32 540659 31.32 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260120 0 1.59 1.61 1.49 1.5 56200 1.5 down down correct
VELO.US Velocity Acquisition Corp 20260120 0 19.23 21.5 19.01 19.19 1657400 19.19 down down correct
VEON.US VEON Ltd 20260120 0 53.61 54.5 53.19 54.02 94500 54.02 up up correct
VERA.US Vera Therapeutics Inc 20260120 0 46.21 46.3259 44.555 44.83 1567912 44.83 down down correct
VERB.US Verb Technology Company Inc 20260120 0 2.8 2.8001 2.56 2.58 399134 2.58 down down correct
VERI.US Veritone Inc 20260120 0 4.24 4.26 4.03 4.1 2731364 4.1 down down correct
VERO.US Venus Concept Inc 20260120 0 5.03 5.06 3.85 4.45 6150200 4.45 down down correct
VERU.US Veru Inc 20260120 0 2.63 2.68 2.52 2.55 186001 2.55 down down correct
VERX.US Vertex Inc 20260120 0 19.04 19.24 18.91 19 1587900 19 down down correct
VFF.US Village Farms International Inc 20260120 0 3.35 3.65 3.26 3.57 1704677 3.57 up up correct
VFLEX.US VFLEX 20260120 0 27.58 27.58 27.58 27.58 0 27.2594
VG.US Vonage Holdings Corp 20260120 0 8.5 8.78 8.25 8.48 12520600 8.48 down down correct
VIA.US Via Renewables Inc 20260120 0 23.75 25.16 23.5 24.74 729600 24.74 up up correct
VIASP.US Via Renewables Inc 20260120 0 25.6 25.6 25.36 25.41 11600 25.41 down down correct
VIAV.US Viavi Solutions Inc 20260120 0 18.17 18.89 18.07 18.64 2613322 18.64 up up correct
VICR.US Vicor Corporation 20260120 0 147.77 162.08 146.58 157.4 749054 157.4 up up correct
VINC.US Vincerx Pharma Inc 20260120 0 0.0126 0.0126 0.0126 0.0126 242 0.0126
VINP.US Vinci Partners Investments Ltd 20260120 0 12.42 12.54 12.09 12.41 134693 12.41 down down correct
VIOT.US Viomi Technology Co. Ltd 20260120 0 1.45 1.49 1.44 1.46 123750 1.46 up up correct
VIR.US Vir Biotechnology Inc 20260120 0 5.91 6.15 5.795 6 1692264 6 up up correct
VIRC.US Virco Mfg. Corporation 20260120 0 6.35 6.35 6.17 6.24 49757 6.24 down up incorrect
VIRT.US Virtu Financial Inc 20260120 0 36.47 36.92 36.2234 36.63 967780 36.4194 up down incorrect
VISL.US Vislink Technologies Inc 20260120 0 1.9 1.95 1.9 1.91 5800 1.91 up down incorrect
VITL.US Vital Farms Inc 20260120 0 28.58 28.749 26.65 27.46 4069300 27.46 down down correct
VIVE.US Viveve Medical Inc 20260120 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20260120 0 32.78 34.06 32.56 33.52 2223005 33.52 up down incorrect
VLGEA.US Village Super Market Inc 20260120 0 35.46 35.6801 34.8371 35.09 28311 35.09 down down correct
VLN.US WT 20260120 0 0.115 0.115 0.1 0.1 16407 0.1 down down correct
VLY.US Valley National Bancorp 20260120 0 11.64 11.86 11.64 11.79 6297700 11.6806 up up correct
VLYPO.US Valley National Bancorp 20260120 0 25.15 25.31 25.15 25.31 1186 24.8349 up up correct
VLYPP.US Valley National Bancorp 20260120 0 25.25 25.2999 25.17 25.2344 2625 24.7448 down down correct
VMAR.US Vision Marine Technologies Inc 20260120 0 5.21 5.6 5 5.07 91500 5.07 down down correct
VMD.US Viemed Healthcare Inc 20260120 0 7.25 7.321 7.185 7.3 187800 7.3 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260120 0 7.2 7.73 7.142 7.71 1146302 7.71 up up correct
VNET.US 21Vianet Group Inc 20260120 0 10.11 10.21 9.32 9.48 12392700 9.48 down down correct
VNO.US PO 20260120 0 14.85 14.955 14.8125 14.86 20341 14.86 up up correct
VNOM.US Viper Energy Partners LP 20260120 0 37.28 37.385 36.62 37.28 1731812 36.8458
VOD.US Vodafone Group Plc 20260120 0 13.55 13.58 13.48 13.5 3804200 13.5 down down correct
VOR.US Vor Biopharma Inc 20260120 0 15.207 18.5 14.94 17.6 2483800 17.6 up up correct
VRA.US Vera Bradley Inc 20260120 0 2.76 2.8 2.58 2.63 405616 2.63 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20260120 0 1.06 1.117 1.05 1.09 99900 1.09 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260120 0 7.14 8.03 7.065 7.94 393038 7.94 up down incorrect
VRDN.US Viridian Therapeutics Inc 20260120 0 32.48 32.975 32.131 32.64 1300955 32.64 up down incorrect
VREX.US Varex Imaging Corporation 20260120 0 13.57 13.8286 13.48 13.55 337771 13.55 down up incorrect
VRM.US Vroom Inc 20260120 0 17.98 17.98 16.32 16.32 2700 16.32 down down correct
VRME.US VerifyMe Inc 20260120 0 1.32 1.4 1.19 1.24 1015200 1.24 down down correct
VRNS.US Varonis Systems Inc 20260120 0 33 33.36 32.14 32.58 1688600 32.58 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260120 0 0.011 0.011 0.011 0.011 2000 0.011
VRRM.US Verra Mobility Corporation 20260120 0 22.36 22.63 22.07 22.17 1295500 22.17 down up incorrect
VRSK.US Verisk Analytics Inc 20260120 0 220.16 220.6 216.9 218.49 1910000 217.9384 down up incorrect
VRSN.US VeriSign Inc 20260120 0 246.94 251.52 245.59 248.12 834148 247.2004 up up correct
VRTS.US Virtus Investment Partners Inc 20260120 0 168.06 168.06 162.82 163.58 44012 161.2137 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260120 0 435.41 442.38 429 442.08 1811384 442.08 up up correct
VS.US Versus Systems Inc 20260120 0 1.23 1.32 1.18 1.31 31600 1.31 up up correct
VSAT.US Viasat Inc 20260120 0 43.88 45.53 41.5 41.92 2308300 41.92 down down correct
VSEC.US VSE Corporation 20260120 0 209.21 214 208.62 209.84 166200 209.84 up up correct
VSTA.US Vasta Platform Limited 20260120 0 5 5 4.84 4.94 2500 4.94 down down correct
VSTM.US Verastem Inc 20260120 0 6.6 6.95 6.45 6.65 1841900 6.65 up up correct
VTGN.US VistaGen Therapeutics Inc 20260120 0 0.65 0.66 0.64 0.65 1021700 0.65
VTRS.US Viatris Inc 20260120 0 12.75 12.86 12.55 12.66 7362000 12.5527 down up incorrect
VTSI.US VirTra Inc 20260120 0 4.76 4.83 4.57 4.61 43109 4.61 down up incorrect
VTVT.US vTv Therapeutics Inc 20260120 0 35.19 35.19 31.8 32.1 20400 32.1 down up incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20260120 0 13.86 13.88 13.85 13.88 2200267 13.88 up down incorrect
VUZI.US Vuzix Corporation 20260120 0 3.04 3.195 2.98 3.13 1109037 3.13 up down incorrect
VVOS.US Vivos Therapeutics Inc 20260120 0 2.07 2.09 1.94 1.97 86300 1.97 down down correct
VVPR.US VivoPower International PLC 20260120 0 2.5 2.54 2.32 2.32 378200 2.32 down down correct
VXRT.US Vaxart Inc 20260120 0 0.7 0.71 0.66 0.69 695800 0.69 down down correct
VYGR.US Voyager Therapeutics Inc 20260120 0 3.7 3.96 3.56 3.67 916500 3.67 down down correct
VYNE.US VYNE Therapeutics Inc 20260120 0 0.56 0.575 0.556 0.574 250400 0.574 up up correct
WABC.US Westamerica Bancorporation 20260120 0 49.63 50.415 49.63 49.86 181229 49.4065 up up correct
WAFD.US Washington Federal Inc 20260120 0 32.135 32.4 31.33 31.44 787651 31.1804 down down correct
WAFDP.US Washington Federal Inc 20260120 0 16.69 16.7 16.6 16.67 25800 16.67 down down correct
WAFU.US Wah Fu Education Group Limited 20260120 0 1.75 1.75 1.7 1.74 19000 1.74 down down correct
WAL.US PA 20260120 0 22.44 22.56 22.42 22.43 17824 22.174 down down correct
WALD.US Waldencast Acquisition Corp 20260120 0 1.58 1.64 1.452 1.59 38000 1.59 up up correct
WALDW.US Waldencast Acquisition Corp 20260120 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20260120 0 29.98 30.215 29.645 29.92 86821 29.92 down down correct
WATT.US Energous Corporation 20260120 0 5.6 6.38 5.52 6.3 389100 6.3 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260120 0 5.7 5.75 5.46 5.51 26800 5.51 down down correct
WB.US Weibo Corporation 20260120 0 10.57 10.69 10.52 10.6 494700 10.6 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260120 0 31.55 31.97 31.32 31.37 763900 31.37 down down correct
WDAY.US Workday Inc 20260120 0 185.34 186.5 180.83 182.99 3571000 182.99 down down correct
WDC.US Western Digital Corporation 20260120 0 220.8 230.27 220 222.97 7125400 222.8633 up up correct
WDFC.US WD 20260120 0 204.85 208.89 199.37 206.5 159500 206.5 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260120 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260120 0 8.23 8.31 8.13 8.17 5156400 8.0207 down down correct
WERN.US Werner Enterprises Inc 20260120 0 32.38 32.89 31.98 32.23 974800 32.23 down down correct
WEYS.US Weyco Group Inc 20260120 0 30.35 31.025 30.2901 30.54 7464 30.2925 up down incorrect
WFC.US PD 20260120 0 17.9 18.0099 17.8701 17.89 85032 17.6277 down up incorrect
WFCF.US Where Food Comes From Inc 20260120 0 11.1 11.15 11.1 11.15 500 11.15 up down incorrect
WFCPX.US Wells Fargo & Co Non 20260120 0 17.1 17.1 17.1 17.1 0 16.9843
WFRD.US Weatherford International plc Ordinary Shares 20260120 0 83.3 83.8 82.22 83.14 1104900 82.9135 down down correct
WHF.US WhiteHorse Finance Inc 20260120 0 6.85 7.05 6.82 7.01 305427 6.7654 up up correct
WHLM.US Wilhelmina International Inc 20260120 0 3.55 3.55 3.55 3.55 600 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260120 0 4.83 5.53 4.7 5.03 145800 5.03 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260120 0 38.16 38.16 38.16 38.16 0 38.16
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260120 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260120 0 5.305 6.74 5.305 6.28 8600 6.28 up up correct
WILC.US G. Willi 20260120 0 29.58 29.63 29.08 29.21 37700 29.21 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260120 0 2.75 2.778 2.6 2.61 128700 2.61 down down correct
WINA.US Winmark Corporation 20260120 0 437.07 437.475 419.1 435.78 49730 434.8136 down down correct
WING.US Wingstop Inc 20260120 0 279.11 286.339 266.39 270.24 597700 269.897 down down correct
WINT.US Windtree Therapeutics Inc 20260120 0 0.02 0.02 0.02 0.02 25400 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260120 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260120 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260120 0 76.81 78.63 75 76.24 2428800 76.24 down down correct
WKEY.US WISeKey International Holding AG 20260120 0 8.58 8.87 8.27 8.455 311265 8.455 down down correct
WKHS.US Workhorse Group Inc 20260120 0 5.1 5.15 4.77 5.06 158300 5.06 down down correct
WKSP.US Worksport Ltd. Common Stock 20260120 0 2.25 2.27 2.15 2.19 146500 2.19 down down correct
WLDN.US Willdan Group Inc 20260120 0 130.76 133.37 128.06 130.83 267400 130.83 up up correct
WLFC.US Willis Lease Finance Corporation 20260120 0 183.67 183.67 174.86 176.19 71387 175.8427 down down correct
WMG.US Warner Music Group Corp 20260120 0 30.2 30.48 29.79 29.9 1631301 29.7075 down down correct
WNEB.US Western New England Bancorp Inc 20260120 0 12.86 13.115 12.73 12.75 45666 12.6862 down down correct
WNW.US Wunong Net Technology Company Limited 20260120 0 1.48 1.565 1.34 1.53 46341 1.53 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260120 0 2.9 2.966 2.83 2.89 1967000 2.89 down down correct
WORX.US SCWorx Corp 20260120 0 0.185 0.185 0.181 0.183 231300 0.183 down down correct
WPRT.US Westport Fuel Systems Inc 20260120 0 2.2 2.29 2.12 2.17 145400 2.17 down up incorrect
WRAP.US Wrap Technologies Inc 20260120 0 2.76 2.78 2.54 2.54 288100 2.54 down up incorrect
WRLD.US World Acceptance Corporation 20260120 0 137.5 137.71 130.98 131.46 94200 131.46 down up incorrect
WSBC.US WesBanco Inc 20260120 0 33.91 34.265 33.77 33.92 297129 33.5479 up down incorrect
WSBF.US Waterstone Financial Inc 20260120 0 17.3 17.53 17.24 17.42 39300 17.42 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260120 0 22.1 22.425 21.55 21.7 1352300 21.6274 down down correct
WSFS.US WSFS Financial Corporation 20260120 0 56.06 56.64 55.905 56.27 270103 56.1262 up up correct
WTBA.US West Bancorporation Inc 20260120 0 22.32 22.54 22.185 22.37 21037 22.1556 up down incorrect
WTER.US The Alkaline Water Company Inc 20260120 0 0.16 0.16 0.11 0.155 201280 0.155 down up incorrect
WTFC.US Wintrust Financial Corporation 20260120 0 144.29 146.63 144.29 144.72 484012 144.2157 up down incorrect
WTW.US Weight Watchers International Inc 20260120 0 327.43 329.99 321.54 321.79 385570 321.79 down down correct
WVE.US Wave Life Sciences Ltd 20260120 0 13.37 13.93 13.22 13.82 2980842 13.82 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260120 0 3 3.06 2.91 3.06 22300 3.06 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260120 0 3.1 3.11 3.02 3.06 4600 3.06 down down correct
WW.US WW International Inc 20260120 0 23.76 23.82 21.91 22.23 394400 22.23 down down correct
WWD.US Woodward Inc 20260120 0 326.47 332.915 321.96 328.21 788100 327.9423 up up correct
WYNN.US Wynn Resorts Limited 20260120 0 112.37 114 110.74 111.28 1075300 111.0378 down down correct
XAIR.US Beyond Air Inc 20260120 0 1.76 2.26 1.755 1.95 4345715 1.95 up up correct
XBIO.US Xenetic Biosciences Inc 20260120 0 2.4 2.53 2.375 2.5 56983 2.5 up up correct
XBIT.US XBiotech Inc 20260120 0 2.46 2.6 2.46 2.53 72655 2.53 up up correct
XCAPX.US ACAP Strategic Fund 20260120 0 29.83 29.83 29.83 29.83 0 29.83
XCUR.US Exicure Inc 20260120 0 6.15 6.275 6.06 6.14 36800 6.14 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260120 0 22.71 22.71 22.71 22.71 0 22.71
XEL.US Xcel Energy Inc 20260120 0 75.21 76.27 74.67 76.21 7220600 75.6508 up down incorrect
XELA.US Exela Technologies Inc 20260120 0 0.071 0.071 0.05 0.071 33400 0.071
XELB.US Xcel Brands Inc 20260120 0 1.31 1.47 1.26 1.45 68443 1.45 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20260120 0 39.47 42 39.29 41.49 738800 41.49 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20260120 0 7.41 7.7 7.25 7.61 1880000 7.61 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260120 0 3.62 3.78 3.57 3.67 327700 3.67 up up correct
XGN.US Exagen Inc 20260120 0 4.63 4.8 4.46 4.74 828400 4.74 up up correct
XILSX.US Pioneer ILS Interval Fund 20260120 0 9.72 9.72 9.72 9.72 0 9.72
XLO.US Xilio Therapeutics Inc. Common Stock 20260120 0 0.633 0.633 0.61 0.626 433500 0.626 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260120 0 60.5 61.85 59.75 60.61 550300 60.61 up up correct
XNCR.US Xencor Inc 20260120 0 12.5 12.78 12.41 12.64 869698 12.64 up up correct
XNET.US Xunlei Limited 20260120 0 7.46 7.6 7.38 7.44 176100 7.44 down down correct
XOMA.US XOMA Corporation 20260120 0 26.02 27.12 25.62 26.11 713100 26.11 up up correct
XOMAO.US XOMA Corporation 20260120 0 25.37 25.37 25.275 25.35 2500 25.35 down down correct
XOMAP.US XOMA Corporation 20260120 0 26.481 26.514 26.32 26.33 1800 26.33 down down correct
XONE.US The ExOne Company 20260120 0 49.58 49.59 49.58 49.59 179900 49.2858 up up correct
XOS.US Xos Inc 20260120 0 2.19 2.28 2.14 2.14 27035 2.14 down down correct
XOSWW.US Xos Equity Warrants 20260120 0 0.004 0.004 0.004 0.004 3011 0.004
XP.US XP Inc 20260120 0 17.205 18.34 17.18 18.32 8620900 18.32 up up correct
XPEL.US XPEL Inc 20260120 0 53.3 53.655 51.93 52.12 131500 52.12 down down correct
XPER.US Xperi Holding Corporation 20260120 0 6.05 6.257 5.945 6.1 550300 6.1 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260120 0 5.62 5.62 5.62 5.62 0 5.5504
XRAY.US DENTSPLY SIRONA Inc 20260120 0 12 12.23 11.95 12.05 4142700 12.05 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260120 0 0.551 0.5809 0.551 0.5657 62237 0.5657 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260120 0 2.61 2.64 2.47 2.51 4226500 2.51 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260120 0 9.43 9.43 9.43 9.43 0 9.3077
XSICX.US Voya Senior Income Fund Class 20260120 0 9.4 9.4 9.4 9.4 0 9.2854
XSIIX.US ING Senior Incm Fd 20260120 0 9.39 9.39 9.39 9.39 0 9.265
XSIWX.US ING Senior Incm Fd 20260120 0 9.44 9.44 9.44 9.44 0 9.3137
XSLCX.US Invesco Senior Loan Fund Class 20260120 0 5.61 5.61 5.61 5.61 0 5.5425
XTLB.US XTL Biopharmaceuticals Ltd 20260120 0 0.88 0.99 0.87 0.97 155700 0.97 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260120 0 0.842 0.855 0.805 0.812 7567 12.18 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260120 0 0.004 0.0047 0.002 0.0041 1736045 0.0041 up up correct
YI.US 111 Inc 20260120 0 5.49 5.49 4.79 5.08 57900 5.08 down down correct
YJ.US Yunji Inc 20260120 0 1.3 1.33 1.25 1.33 6400 1.33 up up correct
YORW.US The York Water Company 20260120 0 33.75 33.76 33.29 33.44 47045 33.2089 down down correct
YQ.US 17 Education & Technology Group Inc 20260120 0 3.34 3.6 3.33 3.51 15000 3.51 up up correct
YTRA.US Yatra Online Inc 20260120 0 1.64 1.76 1.61 1.75 268900 1.75 up down incorrect
Z.US Zillow Group Inc 20260120 0 67.1 67.44 65.32 65.88 3338100 65.88 down down correct
ZBRA.US Zebra Technologies Corporation 20260120 0 243.51 249.74 238 238.71 709100 238.71 down down correct
ZCMD.US Zhongchao Inc 20260120 0 0.459 0.499 0.459 0.478 1950 3.824 up up correct
ZD.US Ziff Davis Inc. 20260120 0 37.05 38.77 36.76 38.02 759100 38.02 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260120 0 0.885 0.9 0.88 0.881 9400 0.881 down down correct
ZEUS.US Olympic Steel Inc 20260120 0 48.22 50.04 47.85 49.17 165712 49.17 up up correct
ZG.US Zillow Group Inc 20260120 0 66.57 66.57 64.57 65.06 400500 65.06 down down correct
ZION.US Zions Bancorporation National Association 20260120 0 58.91 60.265 58.75 59.09 2940862 58.6673 up up correct
ZIONP.US Zions Bancorporation National Association 20260120 0 19.85 20.0199 19.85 19.95 7863 19.6595 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260120 0 8.6 8.6 8.6 8.6 200 8.6
ZJZZT.US NASDAQ TEST STOCK 20260120 0 10 10 10 10 82300 10
ZKIN.US ZK International Group Co. Ltd 20260120 0 1.55 1.93 1.362 1.89 123000 1.89 up down incorrect
ZLAB.US Zai Lab Limited 20260120 0 18.4 19.14 18.4 18.91 588900 18.91 up down incorrect
ZM.US Zoom Video Communications Inc 20260120 0 80 81.36 79.77 81.32 2397900 81.32 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260120 0 2.85 3.03 2.83 2.87 786300 2.87 up up correct
ZS.US Zscaler Inc 20260120 0 209.27 210.46 205.59 206.32 1697700 206.32 down down correct
ZUMZ.US Zumiez Inc 20260120 0 25.62 26.12 25.11 25.38 159389 25.38 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260120 0 12.1 27.87 10.5 27.87 66695 27.87 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260120 0 10 10 10 10 3500 10
ZYXI.US Zynex Inc 20260120 0 0.0704 0.09 0.067 0.0845 50041 0.0845 up up correct

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