CollectAI

close-nasdaq_stocks

2026/01/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260121 0 6.45 6.45 6.45 6.45 0 6.45
AACG.US ATA Creativity Global 20260121 0 1.02 1.07 1.01 1.07 11091 1.07 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260121 0 10.82 10.82 10.82 10.82 200 10.82
AAIDX.US AAIDX 20260121 0 20.07 20.07 20.07 20.07 0 19.7802
AAL.US American Airlines Group Inc 20260121 0 15.01 15.33 14.86 15.15 52155100 15.15 up up correct
AAME.US Atlantic American Corporation 20260121 0 2.86 2.86 2.71 2.75 17441 2.75 down down correct
AAOI.US Applied Optoelectronics Inc 20260121 0 39.41 40 35.54 38.38 3450340 38.38 down down correct
AAON.US AAON Inc 20260121 0 93.28 96.31 91.5 95.64 721400 95.64 up down incorrect
AAPL.US Apple Inc 20260121 0 248.7 251.56 245.18 247.65 54641700 247.4185 down up incorrect
AATC.US Image Sensing Systems Inc 20260121 0 5.88 5.92 5.85 5.85 1800 5.7008 down up incorrect
ABCB.US Ameris Bancorp 20260121 0 79.27 82.33 78.44 82.07 866400 82.07 up up correct
ABCL.US AbCellera Biologics Inc 20260121 0 4.15 4.3 4.055 4.28 3902185 4.28 up up correct
ABEO.US Abeona Therapeutics Inc 20260121 0 5.31 5.38 5.19 5.31 1194800 5.31
ABNB.US Airbnb Inc 20260121 0 130.73 134.97 129.7 133.59 4645900 133.59 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260121 0 1.87 1.916 1.76 1.81 212400 1.81 down down correct
ABR.US PF 20260121 0 22.1 22.1 22.002 22.0466 3051 22.0466 down down correct
ABSI.US Absci Corporation Common Stock 20260121 0 2.92 3.03 2.88 3.02 2928096 3.02 up up correct
ABUS.US Arbutus Biopharma Corporation 20260121 0 4.2 4.33 4.065 4.14 1290350 4.14 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260121 0 2.15 2.19 2.03 2.05 76480 2.05 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260121 0 26.14 26.945 26.05 26.76 1374099 26.76 up up correct
ACB.US Aurora Cannabis Inc 20260121 0 4.12 4.28 4.12 4.24 1144700 4.24 up up correct
ACET.US Adicet Bio Inc 20260121 0 8.13 8.55 7.76 8.07 248762 8.07 down down correct
ACGL.US Arch Capital Group Ltd 20260121 0 91.78 92.96 90.55 92.28 2342000 92.28 up down incorrect
ACGLN.US Arch Capital Group Ltd 20260121 0 17.49 17.55 17.35 17.535 29000 17.2456 up down incorrect
ACGLO.US Arch Capital Group Ltd 20260121 0 20.73 21.02 20.71 21.02 27595 20.6704 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20260121 0 14.25 14.64 13.68 14.33 5461579 14.33 up up correct
ACHV.US Achieve Life Sciences Inc 20260121 0 5.53 5.61 5.12 5.42 864885 5.42 down down correct
ACIU.US AC Immune SA 20260121 0 3.35 3.4386 3.24 3.4 268212 3.4 up up correct
ACIW.US ACI Worldwide Inc 20260121 0 42.5 43.3 42.48 42.9 635258 42.9 up up correct
ACLS.US Axcelis Technologies Inc 20260121 0 89.94 94.68 88.47 93.42 474451 93.42 up up correct
ACMR.US ACM Research Inc 20260121 0 52.08 54.51 50.8 53.45 1689545 53.45 up up correct
ACNB.US ACNB Corporation 20260121 0 48.58 50.73 48.28 50.71 27773 50.3362 up up correct
ACRS.US Aclaris Therapeutics Inc 20260121 0 4.24 4.8 4.03 4.42 5063952 4.42 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260121 0 38.44 39.06 38.245 39.025 276400 38.8314 up up correct
ACTG.US Acacia Research Corporation 20260121 0 3.94 4.05 3.94 4 263269 4 up up correct
ACVA.US ACV Auctions Inc 20260121 0 8.47 8.58 8.1 8.47 3033268 8.47
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260121 0 2.64 2.64 2.51 2.54 37925 2.54 down down correct
ADAG.US Adagene Inc 20260121 0 1.93 1.93 1.685 1.69 34740 1.69 down down correct
ADBE.US Adobe Inc 20260121 0 290.765 294.51 288.33 294.23 5645285 294.23 up up correct
ADC.US PA 20260121 0 17.46 17.4841 17.31 17.35 18162 17.1739 down down correct
ADI.US Analog Devices Inc 20260121 0 298.96 308.15 298.4 304.97 3753900 304.0181 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20260121 0 0.212 0.2239 0.2105 0.2174 7956 5.435 up down incorrect
ADMA.US ADMA Biologics Inc 20260121 0 17.61 17.63 17.15 17.36 1851158 17.36 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20260121 0 0.0007 0.0007 0.0003 0.0003 128577 0.0003 down down correct
ADP.US Automatic Data Processing Inc 20260121 0 255.43 259.29 254.5 256.99 2540600 254.884 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260121 0 17.79 17.99 17.32 17.57 1668100 17.57 down down correct
ADSK.US Autodesk Inc 20260121 0 253.87 257.49 253.34 257.44 2342600 257.44 up up correct
ADTN.US ADTRAN Inc 20260121 0 9.34 9.38 9.13 9.29 858710 9.29 down down correct
ADTX.US Aditxt Inc 20260121 0 1.475 1.84 1.341 1.46 3178225 11.68 down down correct
ADUS.US Addus HomeCare Corporation 20260121 0 109.39 109.99 107.18 109.74 128800 109.74 up up correct
ADV.US Advantage Solutions Inc 20260121 0 0.79 0.8209 0.76 0.7969 1004008 0.7969 up up correct
ADXN.US Addex Therapeutics Ltd 20260121 0 8.3 8.4 8.29 8.3 2951 8.3
ADXS.US Advaxis Inc 20260121 0 0.4955 0.4955 0.4955 0.4955 1273 0.4955
AEAEU.US AltEnergy Acquisition Corp. Unit 20260121 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260121 0 1.27 1.28 1.17 1.2 29750 7.2 down down correct
AEHR.US Aehr Test Systems 20260121 0 29.98 30.4 27.0567 29.2 1241422 29.2 down down correct
AEI.US Alset EHome International Inc 20260121 0 2.94 3.0285 2.82 2.89 20653 2.89 down down correct
AEIS.US Advanced Energy Industries Inc 20260121 0 253.6 271.62 248.32 269 804300 268.9188 up up correct
AEMD.US Aethlon Medical Inc 20260121 0 2.75 2.864 2.6425 2.76 34265 2.76 up up correct
AEP.US American Electric Power Company Inc 20260121 0 119.75 120.35 117.85 118.98 3632500 118.0466 down down correct
AEYE.US AudioEye Inc 20260121 0 9.14 9.26 8.63 8.89 193303 8.89 down down correct
AFBI.US Affinity Bancshares Inc 20260121 0 20.5783 20.5783 20.27 20.27 1379 20.27 down down correct
AFCG.US AFC Gamma Inc 20260121 0 2.44 2.485 2.39 2.43 168125 2.43 down down correct
AFIB.US Acutus Medical Inc 20260121 0 0.0002 0.0002 0.0002 0.0002 1901 0.0002
AFRM.US Affirm Holdings Inc 20260121 0 70.54 74.14 70 71.76 6073935 71.76 up down incorrect
AFYA.US Afya Limited 20260121 0 13.34 13.99 13.34 13.97 128992 13.97 up down incorrect
AGEN.US Agenus Inc 20260121 0 3.42 3.55 3.26 3.4 889107 3.4 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260121 0 26.73 27.32 26.42 27.17 1133100 27.17 up up correct
AGMH.US AGM Group Holdings Inc 20260121 0 2.02 2.04 1.95 1.97 26182 1.97 down down correct
AGNC.US AGNC Investment Corp 20260121 0 11.71 11.72 11.52 11.7 19239900 11.4602 down down correct
AGNCM.US AGNC Investment Corp 20260121 0 24.8 24.91 24.78 24.82 13412 24.82 up up correct
AGNCN.US AGNC Investment Corp 20260121 0 25.58 25.58 25.5 25.55 14886 25.55 down down correct
AGNCO.US AGNC Investment Corp 20260121 0 25.31 25.51 25.3 25.4 55400 25.4 up up correct
AGNCP.US AGNC Investment Corp. 20260121 0 24.98 25.02 24.93 25.02 533067 25.02 up up correct
AGYS.US Agilysys Inc 20260121 0 107.15 108.97 105.18 107.23 209885 107.23 up up correct
AHCO.US AdaptHealth Corp 20260121 0 10.43 10.64 10.34 10.52 858600 10.52 up up correct
AIHS.US Senmiao Technology Limited 20260121 0 1.33 1.39 1.2151 1.39 52528 1.39 up down incorrect
AIP.US Arteris Inc. Common Stock 20260121 0 17.03 17.42 16.39 16.86 500342 16.86 down up incorrect
AIRG.US Airgain Inc 20260121 0 4.13 4.6387 4.0101 4.35 90832 4.35 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260121 0 2.76 3.07 2.64 2.95 3495179 2.95 up down incorrect
AIRT.US Air T Inc 20260121 0 20.9441 21 20.875 21 1070 21 up down incorrect
AIRTP.US Air T Inc 20260121 0 20.0706 20.0706 20.0706 20.0706 262 19.5862
AKAM.US Akamai Technologies Inc 20260121 0 90.05 94.26 89.86 93.72 3327000 93.72 up up correct
AKBA.US Akebia Therapeutics Inc 20260121 0 1.35 1.39 1.33 1.37 2105535 1.37 up up correct
AKTS.US Akoustis Technologies Inc 20260121 0 18.77 20.995 18.77 20.4 310700 20.4 up up correct
AKTX.US Akari Therapeutics Plc 20260121 0 0.268 0.268 0.25 0.261 248000 0.261 down down correct
ALCO.US Alico Inc 20260121 0 39.4 40.99 39.4 40.84 28871 40.84 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260121 0 4.74 5.13 4.735 4.99 1192854 4.99 up up correct
ALEC.US Alector Inc 20260121 0 1.82 1.93 1.805 1.92 691491 1.92 up up correct
ALF.US Alfi Inc 20260121 0 10.69 10.69 10.69 10.69 24000 10.69
ALGM.US Allegro MicroSystems Inc 20260121 0 33.56 34.44 33.17 33.99 2151400 33.99 up up correct
ALGN.US Align Technology Inc 20260121 0 167.68 172 167.32 169.95 1031000 169.95 up up correct
ALGS.US Aligos Therapeutics Inc 20260121 0 8.13 8.9899 7.77 8 80965 8 down down correct
ALGT.US Allegiant Travel Company 20260121 0 90.43 91.61 89.08 90.61 496285 90.61 up up correct
ALHC.US Alignment Healthcare Inc 20260121 0 22.93 23.455 22.475 23.3 2413500 23.3 up up correct
ALKS.US Alkermes plc 20260121 0 31.79 33.96 31.78 33.85 3269200 33.85 up down incorrect
ALKT.US Alkami Technology Inc 20260121 0 19.83 20.12 19.45 19.62 1603900 19.62 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260121 0 1.575 1.63 1.55 1.6 4294663 1.6 up up correct
ALLT.US Allot Ltd 20260121 0 10.35 10.51 10.05 10.32 365061 10.32 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260121 0 353.01 366 351.55 365.46 1523500 365.46 up up correct
ALOT.US AstroNova Inc 20260121 0 9.25 9.48 9.2 9.3 11182 9.3 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260121 0 0.0004 0.0006 0.0004 0.0006 34747 0.0006 up up correct
ALRM.US Alarm.com Holdings Inc 20260121 0 49.25 49.84 48.83 49.27 412459 49.27 up up correct
ALRS.US Alerus Financial Corporation 20260121 0 23.46 24.5 23.46 24.5 109178 24.5 up up correct
ALT.US Altimmune Inc 20260121 0 4.25 4.625 4.19 4.62 3909200 4.62 up up correct
ALTO.US Alto Ingredients Inc 20260121 0 2.78 2.95 2.76 2.87 1296100 2.87 up up correct
ALXO.US ALX Oncology Holdings Inc 20260121 0 1.32 1.48 1.318 1.47 254180 1.47 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260121 0 2.4 2.44 2.356 2.43 80700 2.43 up up correct
AMAL.US Amalgamated Financial Corp 20260121 0 34.22 36.165 33.99 36.03 299055 35.8776 up up correct
AMAT.US Applied Materials Inc 20260121 0 319.48 328.69 316.91 325.24 7913957 324.8349 up up correct
AMBA.US Ambarella Inc 20260121 0 67.1 69.6 65.95 68.57 961380 68.57 up up correct
AMCX.US AMC Networks Inc 20260121 0 7.9 8.06 7.67 7.77 489276 7.77 down down correct
AMD.US Advanced Micro Devices Inc 20260121 0 235.99 252.9 235.78 249.8 62385578 249.8 up down incorrect
AMGN.US Amgen Inc 20260121 0 329.95 343.98 329.315 343.6 4148714 341.2355 up up correct
AMKR.US Amkor Technology Inc 20260121 0 49.69 54 49.69 53.46 5093500 53.3578 up up correct
AMPG.US AmpliTech Group Inc 20260121 0 3.69 3.82 3.36 3.64 1262800 3.64 down down correct
AMPGW.US AmpliTech Group Inc 20260121 0 0.05 0.05 0.05 0.05 2800 0.05
AMPH.US Amphastar Pharmaceuticals Inc 20260121 0 25.96 26.59 25.93 26.22 251623 26.22 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260121 0 9.83 9.884 9.54 9.81 1763000 9.81 down down correct
AMRK.US A 20260121 0 42.42 43.04 40.9 42.67 541275 42.5245 up up correct
AMRN.US Amarin Corporation plc 20260121 0 15.44 15.73 14.87 15.29 106700 15.29 down down correct
AMSC.US American Superconductor Corporation 20260121 0 31.83 32.2 30.04 31.81 871600 31.81 down down correct
AMSF.US AMERISAFE Inc 20260121 0 37.52 38.14 37.28 37.94 114438 37.4675 up up correct
AMST.US Amesite Inc 20260121 0 2.14 2.14 1.93 1.99 27400 1.99 down down correct
AMTB.US Amerant Bancorp Inc 20260121 0 20.57 21.67 20.46 21.6 259200 21.5133 up down incorrect
AMTX.US Aemetis Inc 20260121 0 1.52 1.6 1.4109 1.49 981402 1.49 down up incorrect
AMWD.US American Woodmark Corporation 20260121 0 60.73 63.75 60.6 63.675 132202 63.675 up up correct
AMZN.US Amazon.com Inc 20260121 0 231.085 232.3 226.88 231.31 47276090 231.31 up up correct
ANAB.US AnaptysBio Inc 20260121 0 45.78 46.8 44.44 46.68 216063 46.68 up up correct
ANDE.US The Andersons Inc 20260121 0 60 62.07 60 61.63 389163 61.63 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260121 0 1.06 1.12 1.0401 1.09 72620 1.09 up up correct
ANGI.US Angi Inc 20260121 0 12.5 12.78 12.47 12.58 737439 12.58 up up correct
ANGO.US AngioDynamics Inc 20260121 0 10.41 10.6 10.295 10.57 532449 10.57 up up correct
ANIK.US Anika Therapeutics Inc 20260121 0 9.47 9.58 9.47 9.52 118432 9.52 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260121 0 85.8 86.22 83.94 85.52 406476 85.52 down down correct
ANIX.US Anixa Biosciences Inc 20260121 0 3.12 3.18 3.09 3.17 129800 3.17 up up correct
ANNX.US Annexon Inc 20260121 0 6.17 6.875 6.17 6.85 2997429 6.85 up up correct
ANY.US Sphere 3D Corp 20260121 0 0.296 0.299 0.27 0.273 50730 2.73 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260121 0 22.13 23.5 22 22.97 584661 22.97 up down incorrect
AOUT.US American Outdoor Brands Inc 20260121 0 8.64 9 8.4005 8.6 56468 8.6 down up incorrect
APA.US APA Corporation 20260121 0 25.585 26.61 25.585 26.54 6681920 26.29 up down incorrect
APEI.US American Public Education Inc 20260121 0 40.61 42.87 40.61 42.59 268058 42.59 up up correct
API.US Agora Inc 20260121 0 4.52 4.56 4.405 4.48 456529 4.48 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20260121 0 21.64 21.69 20.69 20.95 3772130 20.95 down up incorrect
APLT.US Applied Therapeutics Inc 20260121 0 0.1049 0.1053 0.1 0.1014 5253786 0.1014 down up incorrect
APM.US Aptorum Group Limited 20260121 0 1.03 1.03 0.9613 0.98 38665 0.98 down up incorrect
APOG.US Apogee Enterprises Inc 20260121 0 37.44 39.14 37.44 39.12 373586 38.8395 up up correct
APP.US AppLovin Corporation 20260121 0 555.01 560 530.15 532.56 6676800 532.56 down down correct
APPF.US AppFolio Inc 20260121 0 211.35 218.65 209.22 217.81 439803 217.81 up up correct
APPN.US Appian Corporation 20260121 0 28.32 29.24 28 28.41 827869 28.41 up up correct
APPS.US Digital Turbine Inc 20260121 0 5.51 5.65 5.04 5.19 4309642 5.19 down down correct
APRE.US Aprea Therapeutics Inc 20260121 0 0.8701 0.914 0.8301 0.832 97957 0.832 down down correct
APVO.US Aptevo Therapeutics Inc 20260121 0 9.74 9.97 8.8984 9.29 95131 9.29 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260121 0 1.67 1.7 1.66 1.69 19577 1.69 up up correct
APYX.US Apyx Medical Corporation 20260121 0 3.9 4 3.7575 3.99 296531 3.99 up up correct
AQB.US AquaBounty Technologies Inc 20260121 0 0.965 1.02 0.96 0.965 15300 0.965
AQMS.US Aqua Metals Inc 20260121 0 6.94 7.65 5.54 5.77 11855760 5.77 down down correct
AQST.US Aquestive Therapeutics Inc 20260121 0 3.495 3.495 3.155 3.36 5456667 3.36 down down correct
ARAY.US Accuray Incorporated 20260121 0 0.85 0.85 0.7902 0.8098 538609 0.8098 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260121 0 1.19 1.35 1.19 1.32 8506775 1.32 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260121 0 0.099 0.1024 0.09 0.1024 95392 0.1024 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260121 0 4.41 4.5599 4.2 4.325 70871 4.325 down down correct
ARCB.US ArcBest Corporation 20260121 0 88.19 92.16 87.295 91.49 363205 91.389 up down incorrect
ARCC.US Ares Capital Corporation 20260121 0 20.68 21 20.66 20.98 5558300 20.4227 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260121 0 7.05 7.3499 7 7.27 357823 7.27 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260121 0 0.0003 0.0003 0.0003 0.0003 600 0.0003
ARDX.US Ardelyx Inc 20260121 0 7.79 8.17 7.75 7.99 8193223 7.99 up up correct
AREC.US American Resources Corporation 20260121 0 3.63 4.49 3.585 4.35 15745940 4.35 up up correct
ARGX.US argenx SE 20260121 0 802.66 819.15 802.65 816.37 392700 816.37 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260121 0 10.2 10.68 10.2 10.57 1278599 10.57 up up correct
ARKO.US Arko Corp 20260121 0 5.03 5.245 5.025 5.24 684700 5.2133 up down incorrect
ARKR.US Ark Restaurants Corp 20260121 0 6.42 6.6 6.42 6.6 1356 6.6 up down incorrect
ARLP.US Alliance Resource Partners L.P 20260121 0 24.74 25.15 24.59 25.11 269363 24.4961 up down incorrect
AROW.US Arrow Financial Corporation 20260121 0 32.74 34 32.74 33.98 65187 33.692 up up correct
ARQQ.US Arqit Quantum Inc 20260121 0 25.28 26.37 23.22 24.96 248000 24.96 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260121 0 0.1898 0.2009 0.1898 0.2008 1851 0.2008 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260121 0 25.74 26.75 25.57 26.7 1741600 26.7 up up correct
ARRY.US Array Technologies Inc 20260121 0 9.84 10.23 9.51 10.22 6198242 10.22 up up correct
ARTL.US Artelo Biosciences Inc 20260121 0 1.69 1.77 1.6301 1.71 18749 5.13 up up correct
ARTNA.US Artesian Resources Corporation 20260121 0 33.59 33.62 32.64 32.83 26100 32.5198 down down correct
ARTW.US Art's 20260121 0 2.49 2.49 2.43 2.47 9395 2.47 down down correct
ARVN.US Arvinas Inc 20260121 0 11.95 12.63 11.94 12.6 605064 12.6 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260121 0 65.76 69 65.23 67.6 1548112 67.6 up up correct
ASLE.US AerSale Corporation 20260121 0 7.34 7.595 7.31 7.55 227933 7.55 up down incorrect
ASMB.US Assembly Biosciences Inc 20260121 0 26.8 27.75 25.93 26.35 116300 26.35 down up incorrect
ASML.US ASML Holding N.V 20260121 0 1332 1371 1322.67 1360.09 2387170 1358.2984 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260121 0 57.32 59.27 57.06 58.37 1050211 58.37 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20260121 0 14 15.29 13.82 13.85 39300 13.85 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260121 0 14.55 14.55 14 14 1479 14 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260121 0 5.85 5.99 5.69 5.75 31818 5.75 down down correct
ASPU.US Aspen Group Inc 20260121 0 0.1505 0.158 0.1271 0.1271 3050 0.1271 down down correct
ASRT.US Assertio Holdings Inc 20260121 0 11.87 11.8742 11.1013 11.48 40350 11.48 down down correct
ASRV.US AmeriServ Financial Inc 20260121 0 3.23 3.3 3.22 3.27 22705 3.2403 up up correct
ASTC.US Astrotech Corporation 20260121 0 3.65 3.84 3.65 3.73 13099 3.73 up up correct
ASTE.US Astec Industries Inc 20260121 0 48.4 50.32 48.14 50.02 137151 49.9076 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260121 0 4.08 4.18 4.045 4.18 1165791 4.18 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260121 0 0.1187 0.1187 0.1187 0.1187 1001 0.1187
ASTS.US AST SpaceMobile Inc 20260121 0 116.6 120.93 96.93 103.5 25915520 103.5 down down correct
ASUR.US Asure Software Inc 20260121 0 9.24 9.76 9.0125 9.54 76129 9.54 up up correct
ASYS.US Amtech Systems Inc 20260121 0 16.13 17.3 15.99 17.03 1138800 17.03 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260121 0 3.86 3.92 3.77 3.9 3412722 3.9 up up correct
ATEC.US Alphatec Holdings Inc 20260121 0 17.11 17.35 16.5701 17.03 3376001 17.03 down down correct
ATER.US Aterian Inc 20260121 0 0.78 0.898 0.76 0.8 507700 0.8 up up correct
ATEX.US Anterix Inc 20260121 0 25.15 25.25 22.8 23.95 256875 23.95 down down correct
ATHA.US Athira Pharma Inc 20260121 0 6.19 6.605 6.19 6.26 33759 6.26 up up correct
ATHE.US Alterity Therapeutics Limited 20260121 0 3.05 3.29 3.05 3.25 15021 3.25 up up correct
ATLC.US Atlanticus Holdings Corporation 20260121 0 57.73 60.035 57.65 59.99 79880 59.99 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260121 0 24.7 24.7 24.64 24.68 11400 24.68 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260121 0 24.63 24.72 24.45 24.68 6300 24.2072 up up correct
ATLO.US Ames National Corporation 20260121 0 23.47 24.48 23.44 24.48 34768 24.2684 up up correct
ATMH.US All Things Mobile Analytic Inc 20260121 0 0.0578 0.0578 0.0578 0.0578 200 0.0578
ATNI.US ATN International Inc 20260121 0 22.41 22.99 22.33 22.94 31855 22.94 up up correct
ATOM.US Atomera Incorporated 20260121 0 2.35 2.5 2.34 2.45 556986 2.45 up up correct
ATOS.US Atossa Therapeutics Inc 20260121 0 0.6 0.62 0.585 0.6033 60963 9.0495 up up correct
ATRA.US Atara Biotherapeutics Inc 20260121 0 4.34 4.69 4.2 4.6 418500 4.6 up up correct
ATRC.US AtriCure Inc 20260121 0 38.46 39.75 38.46 39.27 556898 39.27 up up correct
ATRO.US Astronics Corporation 20260121 0 74.66 76.14 73.02 76.03 771300 76.03 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260121 0 0.45 0.55 0.45 0.5 2534 0.5 up up correct
ATXS.US Astria Therapeutics Inc 20260121 0 12.41 12.51 12.41 12.5 1029646 12.5 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260121 0 37.65 40.09 37.635 39.99 2658820 39.6228 up up correct
AUBN.US Auburn National Bancorporation Inc 20260121 0 24.6 24.66 24.6 24.66 412 24.3861 up up correct
AUDC.US AudioCodes Ltd 20260121 0 8.3 8.3468 8.13 8.21 168414 7.9848 down down correct
AUID.US Ipsidy Inc. Common Stock 20260121 0 1.39 1.65 1.37 1.49 2145197 1.49 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260121 0 14.86 14.95 14.589 14.78 777000 14.78 down down correct
AUR.US Aurora Innovation Inc 20260121 0 4.55 4.68 4.47 4.66 15054100 4.66 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260121 0 4.97 5.495 4.97 5.48 190355 5.48 up up correct
AUROW.US Aurora Innovation Inc 20260121 0 0.34 0.399 0.3265 0.351 76943 0.351 up up correct
AUTL.US Autolus Therapeutics plc 20260121 0 1.44 1.48 1.415 1.47 1426446 1.47 up up correct
AUUD.US Auddia Inc 20260121 0 1.09 1.09 0.951 1.01 225900 1.01 down down correct
AUUDW.US Auddia Inc 20260121 0 0.0066 0.0066 0.0058 0.0058 9950 0.0058 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260121 0 9.13 9.13 8.71 8.99 877475 8.99 down down correct
AVAV.US AeroVironment Inc 20260121 0 346.12 346.12 302.0129 319.63 2835543 319.63 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260121 0 21.5 21.52 21.49 21.51 989394 21.51 up down incorrect
AVGO.US Broadcom Inc 20260121 0 335.505 335.8 324.2001 328.8 32006561 328.8 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20260121 0 3.44 3.535 3.41 3.52 278739 3.52 up down incorrect
AVNW.US Aviat Networks Inc 20260121 0 21.26 21.98 21.18 21.66 108609 21.66 up down incorrect
AVO.US Mission Produce Inc 20260121 0 13.02 13.12 12.61 13.12 1800058 13.12 up down incorrect
AVPT.US Avepoint Inc 20260121 0 12.43 12.65 12.265 12.52 1630500 12.52 up down incorrect
AVT.US Avnet Inc 20260121 0 49.64 51.07 49.47 50.91 924300 50.6306 up up correct
AVTX.US Avalo Therapeutics Inc 20260121 0 14.8 15.915 14.5184 15.76 332303 15.76 up up correct
AVXL.US Anavex Life Sciences Corp 20260121 0 5.03 5.35 4.95 5.3 1425500 5.3 up up correct
AWRE.US Aware Inc 20260121 0 1.85 2 1.85 1.9 7730 1.9 up up correct
AXGN.US AxoGen Inc 20260121 0 32.2 33.57 32.02 33.01 757600 33.01 up up correct
AXON.US Axon Enterprise Inc 20260121 0 619.25 624.69 595.54 610.25 670200 610.25 down down correct
AXSM.US Axsome Therapeutics Inc 20260121 0 183.98 189.34 183.69 189.1 1389300 189.1 up up correct
AXTI.US AXT Inc 20260121 0 21.88 22.01 19.26 19.78 7070529 19.78 down down correct
AYTU.US Aytu Biopharma Inc 20260121 0 2.75 2.8 2.6 2.61 97238 2.61 down up incorrect
AZN.US AstraZeneca PLC 20260121 0 89.68 90.79 89.04 90.54 4558000 179.1948 up up correct
BAC.US PQ 20260121 0 17.81 17.88 17.68 17.84 328364 17.5747 up up correct
BAND.US Bandwidth Inc 20260121 0 13.32 13.68 13.2 13.62 248271 13.62 up up correct
BANF.US BancFirst Corporation 20260121 0 112.47 116.51 112.47 115.94 134181 115.94 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260121 0 25.87 25.91 25.84 25.91 1600 25.91 up up correct
BANR.US Banner Corporation 20260121 0 64.61 67.2 64.61 66.03 486641 65.5067 up up correct
BANX.US StoneCastle Financial Corp 20260121 0 21.42 21.66 21.3 21.42 143000 21.1713
BAOS.US Baosheng Media Group Holdings Limited 20260121 0 3.3 3.3 2.8 3.07 86802 3.07 down down correct
BATRA.US The Liberty Braves Group 20260121 0 42.63 42.82 41.5 42.52 66500 42.52 down down correct
BATRK.US The Liberty Braves Group 20260121 0 39.75 39.855 38.124 39.16 932500 39.16 down down correct
BBBY.US Bed Bath & Beyond Inc 20260121 0 7.05 7.14 6.75 7.03 1310600 7.03 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260121 0 6.13 6.155 5.99 6 167916 6 down down correct
BBGI.US Beasley Broadcast Group Inc 20260121 0 5.55 5.9299 5.4 5.56 34491 5.56 up up correct
BBIG.US Vinco Ventures Inc 20260121 0 0.004 0.005 0.004 0.005 1163 0.005 up up correct
BBIO.US BridgeBio Pharma Inc 20260121 0 77.67 78.56 76.68 78.15 2212100 78.15 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260121 0 1.73 1.76 1.68 1.72 30600 1.72 down down correct
BBSI.US Barrett Business Services Inc 20260121 0 38.08 38.24 37.3 37.72 157885 37.6079 down down correct
BCAB.US BioAtla Inc 20260121 0 0.32 0.3302 0.29 0.3 2088302 0.3 down down correct
BCBP.US BCB Bancorp Inc 20260121 0 7.65 7.85 7.65 7.83 109043 7.7554 up up correct
BCDA.US BioCardia Inc 20260121 0 1.34 1.36 1.28 1.28 81999 1.28 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260121 0 0.6198 0.6293 0.5401 0.59 8443 0.59 down down correct
BCML.US BayCom Corp 20260121 0 28.57 30.23 28.57 29.83 27937 29.5203 up up correct
BCOR.US Blucora Inc 20260121 0 27.5 27.5 27.408 27.408 400 27.408 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260121 0 11.1 11.11 11.1 11.11 2584 11.11 up up correct
BCPC.US Balchem Corporation 20260121 0 164.98 168.98 164.565 168.95 201595 168.95 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260121 0 6.66 6.74 6.6 6.72 3307537 6.72 up up correct
BCTX.US BriaCell Therapeutics Corp 20260121 0 4.34 4.405 4.17 4.21 399936 4.21 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260121 0 0.02 0.02 0.0051 0.0173 128228 0.0173 down down correct
BCYC.US Bicycle Therapeutics plc 20260121 0 6.68 6.91 6.65 6.9 141312 6.9 up up correct
BDSX.US Biodesix Inc 20260121 0 9.03 11.9 8.5 10.92 1038219 10.92 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20260121 0 2.42 2.63 2.405 2.57 1149642 2.57 up down incorrect
BEAM.US Beam Therapeutics Inc 20260121 0 30.84 32.13 30.32 31.12 2215803 31.12 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20260121 0 2.01 2.03 1.86 1.86 1367265 1.86 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20260121 0 0.21 0.2251 0.16 0.2 11384 0.2 down up incorrect
BEEM.US Beam Global 20260121 0 1.77 1.91 1.76 1.88 1822500 1.88 up up correct
BELFA.US Bel Fuse Inc 20260121 0 186.022 188.12 181 187 94041 187 up up correct
BELFB.US Bel Fuse Inc 20260121 0 202.31 205.99 194.99 201.8 236011 201.8 down down correct
BFC.US Bank First Corporation 20260121 0 127.86 135.9 126.9511 135.68 84606 135.68 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260121 0 0.844 1 0.8101 0.999 306275 0.999 up up correct
BFST.US Business First Bancshares Inc 20260121 0 26.91 28.23 26.91 28.21 208573 28.0641 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260121 0 1.16 1.31 1.12 1.26 11055 63 up up correct
BHF.US Brighthouse Financial Inc 20260121 0 64.37 64.505 63.96 64.14 497246 64.14 down down correct
BHFAL.US Brighthouse Financial Inc 20260121 0 17.5817 17.9 17.5817 17.83 27541 17.4507 up up correct
BHFAM.US Brighthouse Financial Inc 20260121 0 11.88 12.27 11.85 12.17 178900 11.8727 up up correct
BHFAN.US Brighthouse Financial Inc 20260121 0 13.42 13.63 13.42 13.61 161900 13.2669 up up correct
BHFAO.US Brighthouse Financial Inc 20260121 0 16.75 17.05 16.734 17.05 86700 16.6265 up up correct
BHFAP.US Brighthouse Financial Inc 20260121 0 16.38 16.62 16.38 16.62 64300 16.203 up up correct
BIDU.US Baidu Inc 20260121 0 158.51 163.68 158.02 162.28 5763200 162.28 up up correct
BIIB.US Biogen Inc 20260121 0 165.31 172.87 165.31 172.62 1447100 172.62 up up correct
BILI.US Bilibili Inc 20260121 0 32.08 32.57 31.19 31.98 3897743 31.98 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20260121 0 1.31 1.325 1.19 1.22 591638 1.22 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260121 0 4 4.2 3.9401 4.09 39125 4.09 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260121 0 2.71 2.8 2.59 2.69 34133200 2.69 down down correct
BIVI.US BioVie Inc 20260121 0 1.22 1.2396 1.16 1.2 92233 1.2 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260121 0 0.71 0.722 0.692 0.701 28700 2.804 down down correct
BJRI.US BJ's Restaurants Inc 20260121 0 44.64 45.34 43.97 44.73 647660 44.73 up up correct
BKNG.US Booking Holdings Inc 20260121 0 5009.73 5178.8799 5001.71 5163.6099 272800 5151.8573 up up correct
BKR.US Baker Hughes Company 20260121 0 52.26 53.8 52.05 53.59 10701900 53.3886 up up correct
BKSC.US Bank of South Carolina Corporation 20260121 0 15.4 15.49 15.3 15.45 7000 15.45 up up correct
BKYI.US BIO 20260121 0 0.57 0.6043 0.5601 0.5769 79835 0.5769 up up correct
BL.US BlackLine Inc 20260121 0 52 52.58 51.41 51.71 561694 51.71 down down correct
BLBD.US Blue Bird Corporation 20260121 0 49.2 49.75 47.43 49.04 794117 49.04 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260121 0 11.3 11.41 10.29 10.85 134700 10.85 down down correct
BLDP.US Ballard Power Systems Inc 20260121 0 2.64 2.765 2.49 2.61 5255225 2.61 down down correct
BLFS.US BioLife Solutions Inc 20260121 0 24.79 25.74 24.69 25.55 314257 25.55 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260121 0 12.51 13.15 12.51 13 1776605 13 up up correct
BLIN.US Bridgeline Digital Inc 20260121 0 0.8482 0.8651 0.8311 0.8341 50680 0.8341 down down correct
BLKB.US Blackbaud Inc 20260121 0 54.2 55.42 53.66 55.21 410582 55.21 up up correct
BLMN.US Bloomin' Brands Inc 20260121 0 7.46 7.65 7.32 7.62 1381206 7.62 up up correct
BLNK.US Blink Charging Co 20260121 0 0.85 0.888 0.8202 0.8319 2460391 0.8319 down down correct
BLRX.US BioLineRx Ltd 20260121 0 2.85 2.97 2.82 2.85 8300 2.85
BLZE.US Backblaze Inc. Class A Common Stock 20260121 0 4.72 4.77 4.54 4.68 870873 4.68 down down correct
BMBL.US Bumble Inc 20260121 0 3.55 3.785 3.5218 3.59 2784173 3.59 up up correct
BMEA.US Biomea Fusion Inc 20260121 0 1.4 1.43 1.35 1.41 910979 1.41 up up correct
BMRA.US Biomerica Inc 20260121 0 2.52 2.55 2.44 2.47 12006 2.47 down down correct
BMRC.US Bank of Marin Bancorp 20260121 0 26.48 27.7 26.48 27.67 76634 27.4192 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260121 0 56.31 57.24 56.025 56.77 2066680 56.77 up up correct
BNGO.US Bionano Genomics Inc 20260121 0 1.48 1.58 1.44 1.58 271400 1.58 up up correct
BNR.US Burning Rock Biotech Limited 20260121 0 30.3 31.5225 29.88 31.06 19297 31.06 up up correct
BNTC.US Benitec Biopharma Inc 20260121 0 11.61 12.12 11.55 12.12 93586 12.12 up up correct
BNTX.US BioNTech SE 20260121 0 105.6 118.46 105.6 118 2112100 118 up up correct
BOKF.US BOK Financial Corporation 20260121 0 131.63 137.0895 131.13 136.08 561980 135.4374 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260121 0 6.29 6.5969 6.1448 6.27 17227 6.27 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260121 0 1.66 1.7299 1.66 1.71 27331 1.71 up up correct
BOOM.US DMC Global Inc 20260121 0 8.54 8.95 8.54 8.86 188217 8.86 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260121 0 5.01 5.16 4.9 4.9 64700 4.9 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260121 0 18.24 18.25 18.1 18.1 2065 18.0127 down down correct
BOXL.US Boxlight Corporation 20260121 0 2.18 2.53 1.76 1.82 112147906 1.82 down down correct
BPOP.US Popular Inc 20260121 0 125.92 129.11 125.92 128.59 771500 128.59 up up correct
BPRN.US The Bank of Princeton 20260121 0 36.6 37.5 36.56 36.95 25304 36.6082 up up correct
BPTH.US Bio 20260121 0 0.05 0.06 0.05 0.06 1500 0.06 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260121 0 15.78 15.95 15.63 15.65 28900 15.2746 down down correct
BPYPN.US Brookfield Property Partners L.P 20260121 0 13.85 13.88 13.6 13.63 27500 13.2854 down down correct
BPYPO.US Brookfield Property Partners L.P 20260121 0 15.11 15.229 14.98 14.98 26800 14.5929 down down correct
BPYPP.US Brookfield Property Partners L.P 20260121 0 15.14 15.214 15.06 15.09 13600 14.7225 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260121 0 2.275 2.29 2.2639 2.27 11939 2.27 down down correct
BRID.US Bridgford Foods Corporation 20260121 0 8.21 8.21 8.21 8.21 0 8.21
BRKR.US Bruker Corporation 20260121 0 50.16 52.1 49.95 51.95 2040302 51.95 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260121 0 1.63 1.67 1.55 1.62 78712 1.62 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260121 0 1.1105 1.17 1.1105 1.15 6793 1.15 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260121 0 24.22 24.87 23.97 24.14 2009200 24.14 down down correct
BSBK.US Bogota Financial Corp 20260121 0 8.53 8.5434 8.43 8.43 1018 8.43 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260121 0 16.62 17.06 16.36 16.95 7679 16.7407 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260121 0 0.001 0.002 0.001 0.001 9464200 0.001
BSRR.US Sierra Bancorp 20260121 0 34.74 36.29 34.6272 36.29 85016 36.0409 up up correct
BSVN.US Bank7 Corp 20260121 0 43.97 44.96 43.97 44.79 13797 44.79 up up correct
BSY.US Bentley Systems Incorporated 20260121 0 38.18 38.4 37.555 38.1 2571000 38.0337 down down correct
BTAI.US BioXcel Therapeutics Inc 20260121 0 1.88 1.9676 1.82 1.84 586457 1.84 down down correct
BTBD.US BT Brands Inc. Common Stock 20260121 0 1.4501 1.55 1.4501 1.48 10075 1.48 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20260121 0 0.09 0.15 0.0865 0.0865 1545 0.0865 down up incorrect
BTBT.US Bit Digital Inc 20260121 0 2.215 2.37 2.11 2.23 33781300 2.23 up down incorrect
BTCS.US BTCS Inc. Common Stock 20260121 0 2.71 2.805 2.58 2.68 688791 2.68 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20260121 0 0.2848 0.2954 0.28 0.28 77506 0.28 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260121 0 6.71 6.82 6.68 6.79 923000 6.6783 up up correct
BUSE.US First Busey Corporation 20260121 0 24.52 25.58 24.52 25.49 583049 25.2322 up up correct
BVS.US Bioventus Inc 20260121 0 7.75 8.05 7.75 8 293586 8 up up correct
BWAY.US BrainsWay Ltd 20260121 0 22.6 23.325 22.252 23.18 187600 11.59 up up correct
BWB.US Bridgewater Bancshares Inc 20260121 0 18.14 19.02 18.14 18.99 65116 18.99 up up correct
BWEN.US Broadwind Inc 20260121 0 3.68 3.72 3.31 3.46 208854 3.46 down down correct
BWFG.US Bankwell Financial Group Inc 20260121 0 47.89 49.195 47.735 49.1 41015 48.9032 up up correct
BWMN.US Bowman Consulting Group Ltd 20260121 0 35.63 36.5264 34.74 35.7 130485 35.7 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260121 0 18.53 18.79 18.42 18.71 192300 18.3789 up up correct
BYFC.US Broadway Financial Corporation 20260121 0 8.03 8.7899 8.03 8.29 9778 8.29 up up correct
BYND.US Beyond Meat Inc 20260121 0 0.9354 0.9753 0.902 0.9359 31633730 0.9359 up up correct
BYRN.US Byrna Technologies Inc 20260121 0 16.295 16.295 15.35 15.83 448157 15.83 down down correct
BYSI.US BeyondSpring Inc 20260121 0 1.66 1.72 1.64 1.67 25893 1.67 up up correct
BZ.US Kanzhun Ltd ADR 20260121 0 19.23 19.45 18.5832 18.95 3310978 18.95 down up incorrect
BZUN.US Baozun Inc 20260121 0 2.78 2.86 2.73 2.83 290075 2.83 up down incorrect
CAAS.US China Automotive Systems Inc 20260121 0 4.56 4.7 4.51 4.55 19410 4.55 down up incorrect
CABA.US Cabaletta Bio Inc 20260121 0 2.19 2.35 2.18 2.34 2320652 2.34 up down incorrect
CAC.US Camden National Corporation 20260121 0 44.87 47.445 44.87 47.255 81241 47.255 up down incorrect
CACC.US Credit Acceptance Corporation 20260121 0 444.35 447.835 435.5 441.22 134633 441.22 down down correct
CADCX.US CADCX 20260121 0 24.61 24.61 24.61 24.61 0 24.314
CADE.US PA 20260121 0 21.42 21.6499 21.415 21.45 8476 21.1051 up up correct
CADEX.US CADEX 20260121 0 24.73 24.73 24.73 24.73 0 24.3991
CADFX.US CION Ares Diversified Credit Fund W 20260121 0 25 25 25 25 0 24.6717
CADL.US Candel Therapeutics Inc. Common Stock 20260121 0 6.05 6.345 5.97 6.3 715833 6.3 up up correct
CADSX.US CADSX 20260121 0 24.84 24.84 24.84 24.84 0 24.5259
CADUX.US CADUX 20260121 0 24.97 24.97 24.97 24.97 0 24.6225
CADWX.US CADWX 20260121 0 24.8 24.8 24.8 24.8 0 24.4738
CAKE.US The Cheesecake Factory Incorporated 20260121 0 56.75 60.01 56.66 59.83 1566000 59.5475 up down incorrect
CALA.US Calithera Biosciences Inc 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260121 0 77.28 79.6 76.5668 79.5 1467187 78.8154 up up correct
CAMP.US CalAmp Corp 20260121 0 4.4 4.83 4.24 4.5 92500 4.5 up up correct
CAMT.US Camtek Ltd 20260121 0 144.67 148.22 140.82 146.33 1270747 146.33 up up correct
CAN.US Canaan Inc 20260121 0 0.73 0.765 0.715 0.758 13139500 0.758 up up correct
CAPR.US Capricor Therapeutics Inc 20260121 0 23.91 24.62 23.52 24.31 1475894 24.31 up up correct
CAR.US Avis Budget Group Inc 20260121 0 121.8 127.09 121.8 126.45 549700 126.45 up up correct
CARE.US Carter Bankshares Inc 20260121 0 20.2 21.09 20.2 20.9 157756 20.9 up up correct
CARG.US CarGurus Inc 20260121 0 33.51 33.88 33.26 33.66 675200 33.66 up up correct
CARV.US Carver Bancorp Inc 20260121 0 1.914 1.95 1.91 1.95 818 1.95 up up correct
CASH.US Meta Financial Group Inc 20260121 0 74.32 77.56 73.73 77.25 247800 77.2066 up up correct
CASI.US CASI Pharmaceuticals Inc 20260121 0 0.944 1.01 0.944 1 17824 1 up up correct
CASS.US Cass Information Systems Inc 20260121 0 41.945 43.125 41.84 42.92 101107 42.6145 up up correct
CASY.US Casey's General Stores Inc 20260121 0 632.06 637.825 621.11 625.42 442405 624.8369 down down correct
CATY.US Cathay General Bancorp 20260121 0 50.16 52.61 49.78 52.44 375200 52.061 up up correct
CBAN.US Colony Bankcorp Inc 20260121 0 18.55 19.42 18.55 19.3 96494 19.1884 up up correct
CBAT.US CBAK Energy Technology Inc 20260121 0 0.85 0.8548 0.84 0.843 138904 0.843 down down correct
CBFV.US CB Financial Services Inc 20260121 0 35.09 36 35.09 35.92 8004 35.6496 up up correct
CBIO.US Catalyst Biosciences Inc 20260121 0 14.58 14.71 13.65 13.72 200985 13.72 down down correct
CBNK.US Capital Bancorp Inc 20260121 0 29.51 30.46 29.51 30.33 37474 30.2191 up up correct
CBOE.US Cboe Global Markets Inc 20260121 0 271.92 274.61 270.26 273.07 727800 272.3974 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260121 0 32.55 33.09 31.28 32.48 1614980 32.48 down down correct
CBSH.US Commerce Bancshares Inc 20260121 0 53.77 55.5 53.69 55.11 1499200 54.8158 up up correct
CCAP.US Crescent Capital BDC Inc 20260121 0 14.38 14.7 14.38 14.63 143108 14.63 up up correct
CCB.US Coastal Financial Corporation 20260121 0 110.82 115.74 110.72 114.18 149694 114.18 up up correct
CCBG.US Capital City Bank Group Inc 20260121 0 44.34 46 44.115 45.98 64602 45.6897 up up correct
CCCC.US C4 Therapeutics Inc 20260121 0 2.17 2.19 2.06 2.12 1138900 2.12 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260121 0 22.69 22.738 22.53 22.63 103000 22.2374 down down correct
CCEL.US Cryo 20260121 0 3.4 3.45 3.37 3.37 2800 3.37 down down correct
CCEP.US Coca 20260121 0 90.59 90.95 88.98 89.55 1733290 89.55 down down correct
CCLFX.US CCLFX 20260121 0 10.48 10.48 10.48 10.48 0 10.48
CCNE.US CNB Financial Corporation 20260121 0 26.84 28.19 26.84 28.06 183316 27.8796 up up correct
CCNEP.US CNB Financial Corporation 20260121 0 24.92 25 24.92 25 2500 24.5603 up up correct
CCOI.US Cogent Communications Holdings Inc 20260121 0 23.04 23.98 22.88 23.72 715800 23.6992 up up correct
CCRN.US Cross Country Healthcare Inc 20260121 0 8.73 9 8.54 8.86 381757 8.86 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260121 0 21.05 21.655 20.9259 21.555 141493 21.555 up up correct
CD.US Chindata Group Holdings Limited 20260121 0 5.19 6.34 5.19 6.3 126200 6.3 up up correct
CDLX.US Cardlytics Inc 20260121 0 1.17 1.2 1.12 1.17 247352 1.17
CDNA.US CareDx Inc 20260121 0 20.31 21 19.9001 20.83 594771 20.83 up up correct
CDNS.US Cadence Design Systems Inc 20260121 0 307.53 316.16 304.95 313.84 1721437 313.84 up up correct
CDW.US CDW Corporation 20260121 0 125.62 128.46 124 127.62 1816000 126.9795 up up correct
CDXS.US Codexis Inc 20260121 0 1.62 1.715 1.62 1.71 414970 1.71 up down incorrect
CDZI.US Cadiz Inc 20260121 0 6.39 6.81 6.2101 6.68 833587 6.68 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260121 0 19.6 19.71 19.14 19.6 9500 19.6
CEDAX.US CEDAX 20260121 0 21.14 21.14 21.14 21.14 0 21.14
CEDIX.US Destra International & Event 20260121 0 21.17 21.17 21.17 21.17 0 21.17
CEDTX.US CEDTX 20260121 0 21 21 21 21 0 21
CELC.US Celcuity Inc 20260121 0 105.84 108.24 104.37 107.16 670949 107.16 up up correct
CELH.US Celsius Holdings Inc 20260121 0 56.52 57.1 54.82 56.44 4490400 56.44 down up incorrect
CELU.US Celularity Inc 20260121 0 1.35 1.35 1.25 1.25 6552 1.25 down up incorrect
CELUW.US Celularity Inc 20260121 0 0.0162 0.0162 0.0136 0.0136 4358 0.0136 down up incorrect
CENQW.US CENAQ Energy Corp. Warrant 20260121 0 0.0518 0.0518 0.045 0.0518 7160 0.0518
CENT.US Central Garden & Pet Company 20260121 0 31.84 32.34 31.82 32.31 53606 32.31 up up correct
CENTA.US Central Garden & Pet Company 20260121 0 28.98 29.4 28.85 29.36 188385 29.36 up up correct
CENX.US Century Aluminum Company 20260121 0 49.47 50.1565 46.51 47.75 2452011 47.75 down down correct
CERS.US Cerus Corporation 20260121 0 2.48 2.55 2.435 2.53 1118021 2.53 up up correct
CERT.US Certara Inc 20260121 0 9.58 9.85 9.34 9.65 1872650 9.65 up up correct
CETX.US Cemtrex Inc 20260121 0 2.25 2.26 2.03 2.1 1970700 2.1 down down correct
CEVA.US CEVA Inc 20260121 0 23.11 23.89 22.885 23.6 273943 23.6 up up correct
CFBK.US CF Bankshares Inc 20260121 0 27.99 29.92 27.99 29.42 55400 29.42 up up correct
CFFI.US C&F Financial Corporation 20260121 0 69.5001 72.97 69.5001 72.97 3488 72.4781 up up correct
CFFN.US Capitol Federal Financial Inc 20260121 0 6.72 7.01 6.71 7 1051195 6.9219 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260121 0 30.44 30.545 30.44 30.5 5251200 30.5 up down incorrect
CG.US The Carlyle Group Inc 20260121 0 62.78 63.6 62.1 62.42 2889940 62.0188 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260121 0 17.5 17.56 17.3 17.54 76000 17.2518 up up correct
CGBD.US TCG BDC Inc 20260121 0 12.73 12.98 12.73 12.88 531731 12.88 up up correct
CGC.US Canopy Growth Corporation 20260121 0 1.155 1.18 1.13 1.14 12126900 1.14 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260121 0 22.77 22.77 22.77 22.77 0 22.77
CGEM.US Cullinan Oncology Inc 20260121 0 10.88 11.65 10.78 11.6 613962 11.6 up up correct
CGEN.US Compugen Ltd 20260121 0 2.17 2.17 2.04 2.11 441996 2.11 down up incorrect
CGNT.US Cognyte Software Ltd 20260121 0 9 9.02 8.855 8.91 342360 8.91 down up incorrect
CGNX.US Cognex Corporation 20260121 0 39.49 40.6 39.18 40.41 1276000 40.3502 up down incorrect
CGO.US Calamos Global Total Return Fund 20260121 0 11.94 12.09 11.92 12.06 24700 11.8998 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260121 0 1.395 1.44 1.39 1.42 600488 1.42 up up correct
CHCI.US Comstock Holding Companies Inc 20260121 0 10.75 11.56 10.61 11.22 49342 11.22 up up correct
CHCO.US City Holding Company 20260121 0 121.01 124.5 120.78 124.26 107954 124.26 up up correct
CHDN.US Churchill Downs Incorporated 20260121 0 103.99 104.76 102.15 102.5 822113 102.5 down down correct
CHEF.US The Chefs' Warehouse Inc 20260121 0 62.93 65.7 62.445 65.37 481996 65.37 up up correct
CHEK.US Check 20260121 0 1.66 1.68 1.641 1.68 1759 1.68 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260121 0 11 11.17 11 11.17 205600 10.9838 up up correct
CHKP.US Check Point Software Technologies Ltd 20260121 0 177.82 179.51 173.77 174.36 1541322 174.36 down down correct
CHMG.US Chemung Financial Corporation 20260121 0 55.216 57.13 55.216 57.13 5139 57.13 up up correct
CHNR.US China Natural Resources Inc 20260121 0 3.84 3.8654 3.55 3.75 30026 3.75 down down correct
CHRS.US Coherus BioSciences Inc 20260121 0 1.56 1.64 1.55 1.64 843112 1.64 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260121 0 175.77 180.21 175.5 179.38 1290800 178.7685 up up correct
CHSCL.US CHS Inc 20260121 0 25.573 25.68 25.573 25.68 14700 25.68 up up correct
CHSCM.US CHS Inc 20260121 0 24.95 25 24.855 24.94 16600 24.94 down down correct
CHSCN.US CHS Inc 20260121 0 25.225 25.32 25.181 25.32 18500 25.32 up up correct
CHSCO.US CHS Inc 20260121 0 26.29 26.33 26.25 26.29 6600 26.29
CHSCP.US CHS Inc 20260121 0 27.86 27.91 27.76 27.85 6200 27.85 down down correct
CHTR.US Charter Communications Inc 20260121 0 184.38 189.04 183.75 187.37 2395900 187.37 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260121 0 7.79 7.86 7.74 7.85 243100 7.7503 up up correct
CHY.US Calamos Convertible and High Income Fund 20260121 0 11.63 11.72 11.57 11.72 245300 11.521 up up correct
CIFR.US Cipher Mining Inc 20260121 0 18.23 19.5 16.28 17.72 46175068 17.72 down down correct
CIGI.US Colliers International Group Inc 20260121 0 144.22 145.04 142.56 143.49 93916 143.49 down down correct
CINF.US Cincinnati Financial Corporation 20260121 0 160.98 162.75 160.5 161.78 523400 161.78 up up correct
CIVB.US Civista Bancshares Inc 20260121 0 22.71 23.49 22.565 23.44 148603 23.2703 up up correct
CIZN.US Citizens Holding Company 20260121 0 8.01 8.01 8.01 8.01 162 8.01
CLAR.US Clarus Corporation 20260121 0 3.55 3.69 3.55 3.69 92224 3.69 up up correct
CLBK.US Columbia Financial Inc 20260121 0 15.77 16.44 15.77 16.43 181969 16.43 up up correct
CLBT.US Cellebrite DI 20260121 0 16.38 16.5 15.645 15.74 3779900 15.74 down up incorrect
CLDX.US Celldex Therapeutics Inc 20260121 0 25.4 26.21 25.32 26.17 399000 26.17 up up correct
CLFD.US Clearfield Inc 20260121 0 30.08 31.03 29.745 30.85 114017 30.85 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260121 0 1.56 1.56 1.4 1.41 15910 1.41 down down correct
CLIR.US ClearSign Technologies Corporation 20260121 0 0.75 0.7749 0.6315 0.6826 226534 0.6826 down down correct
CLLS.US Cellectis S.A 20260121 0 4.13 4.1528 4.02 4.11 36640 4.11 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260121 0 20.78 21.125 20.33 20.74 700054 20.74 down down correct
CLNE.US Clean Energy Fuels Corp 20260121 0 2.14 2.25 2.14 2.22 1471562 2.22 up up correct
CLNN.US Clene Inc 20260121 0 4.75 5.24 4.74 5.19 141740 5.19 up up correct
CLOV.US Clover Health Investments Corp 20260121 0 2.6 2.67 2.53 2.62 5846731 2.62 up up correct
CLPS.US CLPS Incorporation 20260121 0 0.84 0.86 0.84 0.86 2889 0.86 up up correct
CLPT.US ClearPoint Neuro Inc 20260121 0 14.05 14.165 13.51 14.01 486863 14.01 down down correct
CLRB.US Cellectar Biosciences Inc 20260121 0 3.46 3.71 3.46 3.65 39257 3.65 up up correct
CLRO.US ClearOne Inc 20260121 0 6.41 7 6.355 6.94 6908 6.94 up up correct
CLSK.US CleanSpark Inc 20260121 0 12.68 13.75 11.902 12.81 38352000 12.81 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260121 0 15.45 15.5 15.45 15.5 778 15.5 up up correct
CLVR.US Clever Leaves Holdings Inc 20260121 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260121 0 1.2717 1.29 1.26 1.2823 4565 1.2823 up up correct
CMBM.US Cambium Networks Corporation 20260121 0 1.78 1.81 1.685 1.72 393253 1.72 down down correct
CMCO.US Columbus McKinnon Corporation 20260121 0 20.12 21.12 19.83 20.89 316128 20.821 up up correct
CMCSA.US Comcast Corporation 20260121 0 28.085 29.01 28.085 28.89 44865449 28.89 up up correct
CMCT.US CIM Commercial Trust Corporation 20260121 0 2.94 2.94 2.85 2.93 60500 2.93 down down correct
CME.US CME Group Inc 20260121 0 280.19 281.36 276.59 279.07 2204900 272.5544 down down correct
CMLS.US Cumulus Media Inc 20260121 0 0.085 0.1041 0.0775 0.0964 17877 0.0964 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260121 0 1.655 1.74 1.6 1.72 59300 1.72 up up correct
CMPR.US Cimpress plc 20260121 0 77.14 80.56 76.89 80.09 136580 80.09 up up correct
CMPS.US COMPASS Pathways plc 20260121 0 7.31 7.43 6.905 7 1877878 7 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260121 0 5.71 5.96 5.635 5.9 1921568 5.9 up up correct
CMTL.US Comtech Telecommunications Corp 20260121 0 5.73 5.8999 5.34 5.63 304340 5.63 down down correct
CNDT.US Conduent Incorporated 20260121 0 1.76 1.76 1.68 1.7 1849086 1.7 down down correct
CNET.US ZW Data Action Technologies Inc 20260121 0 1.26 1.29 1.25 1.25 18100 1.25 down down correct
CNEY.US CN Energy Group. Inc 20260121 0 0.4284 0.504 0.3133 0.4828 2094218 0.4828 up up correct
CNOB.US ConnectOne Bancorp Inc 20260121 0 26.99 28.54 26.91 28.52 278600 28.3334 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20260121 0 24.48 24.49 24.39 24.4 10600 24.0774 down up incorrect
CNRLX.US CNRLX 20260121 0 16.49 16.49 16.49 16.49 0 16.49
CNROX.US CNROX 20260121 0 5.34 5.34 5.34 5.34 0 5.34
CNSP.US CNS Pharmaceuticals Inc 20260121 0 7.27 7.42 6.505 6.72 43900 6.72 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260121 0 23 23.55 22.59 23.23 6463800 23.23 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260121 0 2.35 2.59 2.35 2.5 83507 2.5 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260121 0 1.56 1.65 1.52 1.64 2178569 1.64 up down incorrect
CNTY.US Century Casinos Inc 20260121 0 1.57 1.65 1.57 1.57 30233 1.57
CNXC.US Concentrix Corporation 20260121 0 40.13 42.26 40 41.74 984900 41.3509 up up correct
CNXN.US PC Connection Inc 20260121 0 56.2 57.68 55.505 57.68 64322 57.4992 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260121 0 54.18 54.47 53.18 53.54 804500 53.54 down down correct
COCP.US Cocrystal Pharma Inc 20260121 0 1.07 1.09 1.04 1.04 66639 1.04 down down correct
CODA.US Coda Octopus Group Inc 20260121 0 10.95 11.55 10.835 11.5 222015 11.5 up up correct
CODX.US Co 20260121 0 2.9 3.45 2.9 2.94 23004 2.94 up up correct
COF.US PN 20260121 0 16.66 16.84 16.66 16.77 33248 16.5059 up up correct
COFS.US ChoiceOne Financial Services Inc 20260121 0 28.445 29.45 28.205 29.34 104902 29.0331 up up correct
COGT.US Cogent Biosciences Inc 20260121 0 39.96 40.4 39.49 39.9 2939390 39.9 down down correct
COHR.US Coherent Inc 20260121 0 197.51 208.1 191 201.46 5978400 201.46 up up correct
COHU.US Cohu Inc 20260121 0 28.95 30.11 28.291 29.78 1358006 29.78 up up correct
COIN.US Coinbase Global Inc 20260121 0 228.76 231.45 222.4 226.93 8476486 226.93 down down correct
COKE.US Coca 20260121 0 153.11 155.41 152.9 154 344472 153.7432 up up correct
COLB.US Columbia Banking System Inc 20260121 0 28.61 29.97 28.46 29.7 3750800 29.3406 up up correct
COLL.US Collegium Pharmaceutical Inc 20260121 0 47.51 47.58 45.97 47.01 335158 47.01 down down correct
COLM.US Columbia Sportswear Company 20260121 0 52.5 54.02 52.37 53.54 677300 53.2646 up up correct
COMS.US COMSovereign Holding Corp 20260121 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260121 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260121 0 17.64 18 16.82 17.378 9100 17.378 down down correct
CORT.US Corcept Therapeutics Incorporated 20260121 0 35.29 37.5 35 36.31 1436295 36.31 up down incorrect
COST.US Costco Wholesale Corporation 20260121 0 959.6 989.64 959.6 982.86 4073700 981.5191 up up correct
CPHC.US Canterbury Park Holding Corporation 20260121 0 15.29 16.16 15.29 16.01 4645 16.01 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260121 0 4.86 4.86 4.31 4.38 142178 4.38 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260121 0 0.478 0.478 0.437 0.443 29000 0.443 down down correct
CPRDX.US CPRDX 20260121 0 11.39 11.39 11.39 11.39 0 11.2605
CPREX.US CPREX 20260121 0 11.4 11.4 11.4 11.4 0 11.2664
CPRSX.US CPRSX 20260121 0 11.38 11.38 11.38 11.38 0 11.2614
CPRT.US Copart Inc 20260121 0 40.92 41.79 40.73 41.31 8820300 41.31 up up correct
CPRTX.US CPRTX 20260121 0 11.38 11.38 11.38 11.38 0 11.2613
CPRX.US Catalyst Pharmaceuticals Inc 20260121 0 23.33 24.15 23.26 24.13 943393 24.13 up up correct
CPSH.US CPS Technologies Corporation 20260121 0 5.43 6.055 5.21 5.91 766803 5.91 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20260121 0 8.5 8.61 8.43 8.43 15414 8.43 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260121 0 14.94 15 14.89 14.97 60200 14.6873 up down incorrect
CRAI.US CRA International Inc 20260121 0 210.55 215.43 209.3 213.64 179200 212.9368 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260121 0 8.53 8.77 8.43 8.66 133700 8.66 up up correct
CRBU.US Caribou Biosciences Inc 20260121 0 1.4 1.5 1.4 1.49 1394864 1.49 up up correct
CRCT.US Cricut Inc 20260121 0 4.25 4.31 4.205 4.26 438815 4.26 up up correct
CRDF.US Cardiff Oncology Inc 20260121 0 2.84 2.9 2.78 2.89 348400 2.89 up up correct
CRDFX.US CRDFX 20260121 0 22.77 22.77 22.77 22.77 0 22.77
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260121 0 22.77 22.77 22.77 22.77 0 22.77
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260121 0 1.01 1.04 1.01 1.02 279659 1.02 up up correct
CRDLX.US CRDLX 20260121 0 22.76 22.76 22.76 22.76 0 22.76
CRDTX.US Griffin Inst Access Credit Fund CL A 20260121 0 22.77 22.77 22.77 22.77 0 22.77
CREDX.US CREDX 20260121 0 8.19 8.19 8.19 8.19 0 8.0715
CREG.US China Recycling Energy Corporation 20260121 0 1.333 1.39 1.165 1.21 207524 1.21 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260121 0 1.2 1.25 1.16 1.19 13512 1.19 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260121 0 12.36 12.7 12.25 12.48 277549 12.48 up up correct
CREX.US Creative Realities Inc 20260121 0 3.34 3.54 3.27 3.42 29080 3.42 up up correct
CRIS.US Curis Inc 20260121 0 0.983 1.0155 0.88 0.895 332239 0.895 down down correct
CRKN.US Crown ElectroKinetics Corp 20260121 0 0.11 0.205 0.11 0.205 1000 0.205 up up correct
CRMD.US CorMedix Inc 20260121 0 6.88 7.34 6.82 7.33 2807333 7.33 up up correct
CRMT.US America's Car 20260121 0 26.73 28.03 26.55 27.73 82769 27.73 up up correct
CRNC.US Cerence Inc 20260121 0 11.1 11.4 10.8 11.3 634800 11.3 up up correct
CRNT.US Ceragon Networks Ltd 20260121 0 2.31 2.33 2.2316 2.31 558026 2.31
CRNX.US Crinetics Pharmaceuticals Inc 20260121 0 55.7 56.99 54.77 55.41 979917 55.41 down down correct
CRON.US Cronos Group Inc 20260121 0 2.56 2.66 2.56 2.61 1418467 2.61 up up correct
CROX.US Crocs Inc 20260121 0 82.62 85.71 82.45 85.27 900053 85.27 up up correct
CRSP.US CRISPR Therapeutics AG 20260121 0 52.14 54.805 51.8 54.73 1570918 54.73 up up correct
CRSR.US Corsair Gaming Inc 20260121 0 5.42 5.54 5.335 5.48 1635777 5.48 up up correct
CRTD.US Creatd Inc 20260121 0 0.72 0.72 0.63 0.67 210 13.4 down down correct
CRTO.US Criteo S.A 20260121 0 20.01 20.035 19.0175 19.26 486431 19.26 down down correct
CRUS.US Cirrus Logic Inc 20260121 0 127.26 133.87 126.48 131.29 1097779 131.29 up up correct
CRVL.US CorVel Corporation 20260121 0 69.21 71.2125 68.435 69.91 200995 69.91 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260121 0 21.76 24.08 19.53 22.15 15175650 22.15 up up correct
CRWD.US CrowdStrike Holdings Inc 20260121 0 445 456.12 439.17 445.88 2686800 445.88 up up correct
CRWS.US Crown Crafts Inc 20260121 0 2.86 2.8811 2.85 2.86 12603 2.7803
CSBR.US Champions Oncology Inc 20260121 0 7 7.2 6.7744 7.09 1865 7.09 up up correct
CSCO.US Cisco Systems Inc 20260121 0 73.95 74.36 73.01 73.69 18210200 73.69 down down correct
CSGP.US CoStar Group Inc 20260121 0 63.98 64.96 62.805 64.77 6367541 64.77 up up correct
CSGS.US CSG Systems International Inc 20260121 0 79.8 79.88 79.61 79.76 285804 79.76 down down correct
CSIQ.US Canadian Solar Inc 20260121 0 20.94 21.46 19.74 20.41 3013730 20.41 down up incorrect
CSPI.US CSP Inc 20260121 0 11.28 12.17 11.28 11.64 22600 11.6005 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20260121 0 19.02 19.34 19.02 19.25 268716 18.9943 up down incorrect
CSTE.US Caesarstone Ltd 20260121 0 1.98 2.05 1.96 2.04 147180 2.04 up up correct
CSTL.US Castle Biosciences Inc 20260121 0 41.02 41.855 40.33 40.98 279315 40.98 down down correct
CSWC.US Capital Southwest Corporation 20260121 0 23.12 23.3314 23.09 23.15 700131 22.6881 up down incorrect
CSX.US CSX Corporation 20260121 0 35.64 36.85 35.51 36.53 13440900 36.4101 up down incorrect
CTAS.US Cintas Corporation 20260121 0 193.7 197.47 192.89 195.41 2125100 194.9616 up up correct
CTBI.US Community Trust Bancorp Inc 20260121 0 60.21 64.99 60 64.915 111590 64.3322 up up correct
CTHR.US Charles & Colvard Ltd 20260121 0 0.14 0.14 0.14 0.14 2000 0.14
CTKB.US Cytek Biosciences Inc. Common Stock 20260121 0 5.38 5.57 5.34 5.52 686987 5.52 up up correct
CTLP.US Cantaloupe Inc 20260121 0 10.85 10.8685 10.81 10.82 950711 10.82 down down correct
CTMX.US CytomX Therapeutics Inc 20260121 0 5.28 5.415 5.04 5.29 2371589 5.29 up up correct
CTRE.US CareTrust REIT Inc 20260121 0 37.4 37.75 36.9 37.39 2040219 37.39 down down correct
CTRM.US Castor Maritime Inc 20260121 0 1.98 2.1 1.98 2.06 50085 2.06 up down incorrect
CTRN.US Citi Trends Inc 20260121 0 44.84 46.67 44.84 46.03 85485 46.03 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260121 0 82.885 84.775 82.84 84.03 4396896 83.6046 up down incorrect
CTSO.US Cytosorbents Corporation 20260121 0 0.6819 0.7101 0.6794 0.6811 61765 0.6811 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260121 0 0.7973 0.81 0.78 0.8 287298 0.8 up up correct
CUE.US Cue Biopharma Inc 20260121 0 0.32 0.3805 0.2834 0.3757 6747472 0.3757 up up correct
CUEN.US Cuentas Inc 20260121 0 0.25 0.25 0.25 0.25 0 0.25
CULL.US Cullman Bancorp Inc. Common Stock 20260121 0 12.85 13.1 12.85 12.95 1300 12.8303 up up correct
CURI.US CuriosityStream Inc 20260121 0 3.66 3.735 3.54 3.59 454600 3.5048 down down correct
CVBF.US CVB Financial Corp 20260121 0 19.89 20.9 19.78 20.8 1516700 20.8 up up correct
CVCO.US Cavco Industries Inc 20260121 0 684.19 704.5 680.75 697.4 179859 697.4 up up correct
CVGI.US Commercial Vehicle Group Inc 20260121 0 1.58 1.67 1.58 1.62 69063 1.62 up up correct
CVGW.US Calavo Growers Inc 20260121 0 25.91 26.57 25.91 26.35 1302791 26.35 up up correct
CVLG.US Covenant Logistics Group Inc 20260121 0 25.67 26.74 25.67 26.56 202316 26.4955 up up correct
CVLT.US Commvault Systems Inc 20260121 0 117.67 120.49 117.45 119.54 563393 119.54 up up correct
CVRX.US CVRx Inc. Common Stock 20260121 0 5.61 6.2385 5.575 6.04 478757 6.04 up up correct
CVV.US CVD Equipment Corporation 20260121 0 4.24 4.4 4.11 4.28 72973 4.28 up up correct
CWBC.US Community West Bancshares 20260121 0 22.99 23.92 22.99 23.78 140200 23.6674 up up correct
CWCO.US Consolidated Water Co. Ltd 20260121 0 36.51 36.98 36.31 36.85 69166 36.85 up down incorrect
CWST.US Casella Waste Systems Inc 20260121 0 104.32 106.19 103.03 105.73 698655 105.73 up down incorrect
CXDO.US Crexendo Inc 20260121 0 7.04 7.29 6.96 7.29 125183 7.29 up up correct
CYBR.US CyberArk Software Ltd 20260121 0 445.3 448.27 434.64 440.32 510498 440.32 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260121 0 1.33 1.4 1.33 1.35 59900 1.35 up up correct
CYPS.US Cyclo3pss Corporation 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260121 0 10.79 11.04 10.63 10.98 416300 10.98 up up correct
CYTK.US Cytokinetics Incorporated 20260121 0 64.69 64.77 62.71 63.04 1951500 63.04 down down correct
CZNC.US Citizens & Northern Corporation 20260121 0 21.47 22.29 21.47 22.28 54491 22.0059 up up correct
CZR.US Caesars Entertainment Inc 20260121 0 22.89 23.755 22.87 23.53 6814300 23.53 up up correct
CZWI.US Citizens Community Bancorp Inc 20260121 0 18.34 18.71 18.31 18.6 62801 18.4978 up up correct
DAKT.US Daktronics Inc 20260121 0 21.5 22.1011 21.27 22.01 330921 22.01 up up correct
DARE.US Daré Bioscience Inc 20260121 0 1.97 1.97 1.88 1.94 100624 1.94 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260121 0 12.285 13.2 11.93 12.07 4763063 12.07 down down correct
DBGI.US Digital Brands Group Inc 20260121 0 10.07 10.13 7.3 8.39 592700 8.39 down down correct
DBVT.US DBV Technologies S.A 20260121 0 21.35 22.3894 20.84 21.67 571350 21.67 up up correct
DBX.US Dropbox Inc 20260121 0 25.55 26.15 25.47 26.05 3546554 26.05 up up correct
DCBO.US Docebo Inc 20260121 0 19.12 19.125 18.15 18.27 90586 18.27 down down correct
DCGO.US DocGo Inc 20260121 0 0.835 0.8526 0.8122 0.8517 572874 0.8517 up up correct
DCOM.US Dime Community Bancshares Inc 20260121 0 31.92 34.45 31.5 32.72 1133300 32.72 up up correct
DCOMP.US Dime Community Bancshares Inc 20260121 0 18.74 18.95 18.725 18.95 4300 18.6133 up down incorrect
DCTH.US Delcath Systems Inc 20260121 0 10.25 10.35 10.06 10.34 399600 10.34 up up correct
DDOG.US Datadog Inc 20260121 0 118.85 127 118.75 123.46 9731790 123.46 up up correct
DENN.US Denny's Corporation 20260121 0 6.25 6.25 6.25 6.25 0 6.25
DFH.US Dream Finders Homes Inc 20260121 0 19.4 20.04 19.065 19.78 375962 19.78 up up correct
DGICA.US Donegal Group Inc 20260121 0 19.02 19.48 18.55 18.57 130873 18.3911 down down correct
DGICB.US Donegal Group Inc 20260121 0 15.84 16.7 15.84 15.84 487 15.6844
DGII.US Digi International Inc 20260121 0 43.1 43.96 42.21 43.19 253920 43.19 up up correct
DGLY.US Digital Ally Inc 20260121 0 2.1 2.2414 1.97 2.15 182569 2.15 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260121 0 2.3 2.445 2.28 2.38 435091 2.38 up up correct
DHC.US Diversified Healthcare Trust 20260121 0 5.9 6.05 5.835 6.01 2396118 5.9994 up up correct
DHCNI.US DHCNI 20260121 0 16.7 17.99 16.7 17.5 8700 17.5 up up correct
DHCNL.US Diversified Healthcare Trust 20260121 0 18.25 18.78 18.2301 18.78 6817 18.385 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260121 0 169.85 170.9 169.85 170.64 41719 170.64 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260121 0 5.72 5.83 5.65 5.8 240745 5.8 up up correct
DIOD.US Diodes Incorporated 20260121 0 57.83 59.56 57.18 59.04 251700 59.04 up up correct
DJCO.US Daily Journal Corporation 20260121 0 637.9 659 629.7 649.96 61380 649.96 up up correct
DKNG.US DraftKings Inc 20260121 0 32.12 32.3 31.31 31.58 11483700 31.58 down down correct
DLHC.US DLH Holdings Corp 20260121 0 5.614 5.67 5.61 5.63 3327 5.63 up up correct
DLO.US DLocal Limited Class A Common Shares 20260121 0 13.565 13.9 13.27 13.51 1090489 13.51 down down correct
DLPN.US Dolphin Entertainment Inc 20260121 0 1.5922 1.5922 1.52 1.56 44000 1.56 down down correct
DLTH.US Duluth Holdings Inc 20260121 0 2.19 2.3 2.1801 2.27 134491 2.27 up up correct
DLTR.US Dollar Tree Inc 20260121 0 131.8 133.51 128.89 132.94 4069382 132.94 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260121 0 7.51 8 7.41 7.97 374661 7.97 up up correct
DMLP.US Dorchester Minerals L.P 20260121 0 23.58 23.85 23.4 23.78 205923 23.0725 up up correct
DMRC.US Digimarc Corporation 20260121 0 5.87 5.95 5.5343 5.79 567697 5.79 down down correct
DNLI.US Denali Therapeutics Inc 20260121 0 17.52 18.79 17.52 18.6 1845921 18.6 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260121 0 3.51 3.595 3.44 3.49 1969189 3.49 down down correct
DOCU.US DocuSign Inc 20260121 0 55.96 57.33 55.459 56.03 4139973 56.03 up up correct
DOGZ.US Dogness (International) Corporation 20260121 0 11.15 12.8 11.12 11.4 1612211 11.4 up up correct
DOMO.US Domo Inc 20260121 0 5.71 6.165 5.57 6.06 1888708 6.06 up up correct
DOOO.US BRP Inc 20260121 0 75.28 79.82 75.28 79.46 147978 79.46 up up correct
DORM.US Dorman Products Inc 20260121 0 125.33 130.41 125.33 128.06 194459 128.06 up up correct
DOX.US Amdocs Limited 20260121 0 82.51 83.57 82.295 82.84 1089945 82.84 up up correct
DOYU.US DouYu International Holdings Limited 20260121 0 6.59 6.764 6.48 6.57 58700 6.57 down down correct
DPRO.US Draganfly Inc. Common Shares 20260121 0 9.67 10.34 8.235 9.02 3779438 9.02 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260121 0 28.19 28.3 27.935 27.935 1700 25.6352 down down correct
DRIO.US DarioHealth Corp 20260121 0 12.18 12.36 11.874 12.06 5900 12.06 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260121 0 2.11 2.15 2.01 2.08 178300 2.08 down down correct
DRVN.US Driven Brands Holdings Inc 20260121 0 15.48 16.2 15.3701 15.92 1350679 15.92 up down incorrect
DSGN.US Design Therapeutics Inc 20260121 0 9.45 9.78 9.36 9.55 165128 9.55 up down incorrect
DSGX.US The Descartes Systems Group Inc 20260121 0 84.66 84.94 80.84 81.82 826424 81.82 down up incorrect
DSP.US Viant Technology Inc 20260121 0 11.99 12.59 11.95 12.46 207941 12.46 up up correct
DSWL.US Deswell Industries Inc 20260121 0 3.45 3.48 3 3.06 54127 3.06 down down correct
DTIL.US Precision BioSciences Inc 20260121 0 4.15 4.1699 3.9 4.01 213689 4.01 down down correct
DTSS.US Datasea Inc 20260121 0 1.1 1.17 0.9776 1.03 199119 1.03 down down correct
DTST.US Data Storage Corporation 20260121 0 4.35 4.44 4.03 4.14 25900 4.14 down down correct
DUO.US Fangdd Network Group Ltd 20260121 0 1.51 1.55 1.5 1.53 47600 1.53 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260121 0 148.31 149.69 142.1 146.81 2650100 146.81 down down correct
DUOT.US Duos Technologies Group Inc 20260121 0 10.85 10.995 10.155 10.41 262333 10.41 down down correct
DVAX.US Dynavax Technologies Corporation 20260121 0 15.56 15.69 15.56 15.68 1620788 15.68 up up correct
DWSN.US Dawson Geophysical Company 20260121 0 2.21 2.34 2.05 2.12 147000 2.12 down down correct
DXCM.US DexCom Inc 20260121 0 71.29 72.81 70.75 72.11 5406000 72.11 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260121 0 0.81 0.8158 0.79 0.7981 118864 0.7981 down down correct
DXPE.US DXP Enterprises Inc 20260121 0 124.67 128.05 123.26 127.74 92700 127.74 up up correct
DXYN.US The Dixie Group Inc 20260121 0 0.43 0.4947 0.43 0.4947 10223 0.4947 up up correct
DYAI.US Dyadic International Inc 20260121 0 0.883 0.896 0.87 0.8882 13192 0.8882 up up correct
DYN.US Dyne Therapeutics Inc 20260121 0 16.51 17.57 16.425 17.5 1400591 17.5 up up correct
DYNT.US Dynatronics Corporation 20260121 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260121 0 203.91 204.3 203.85 204.15 1446100 203.957 up up correct
EBAY.US eBay Inc 20260121 0 90.7 93.01 90.59 92.82 4366800 92.5107 up up correct
EBC.US Eastern Bankshares Inc 20260121 0 19.23 20.27 19.075 20.27 3002200 20.1343 up up correct
EBET.US Esports Technologies Inc 20260121 0 0.0002 0.0002 0.0002 0.0002 1898 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260121 0 20.52 20.96 20.52 20.86 85409 20.7265 up down incorrect
EBON.US Ebang International Holdings Inc 20260121 0 3.29 3.5 3.29 3.405 1500 3.405 up down incorrect
ECOR.US electroCore Inc 20260121 0 6.88 8 6.4 7.58 224100 7.58 up up correct
ECPG.US Encore Capital Group Inc 20260121 0 55.17 56.16 55.17 56.09 99309 56.09 up up correct
EDAP.US EDAP TMS S.A 20260121 0 3.67 3.92 3.5 3.68 42907 3.68 up up correct
EDIT.US Editas Medicine Inc 20260121 0 2.02 2.12 2.02 2.12 1992506 2.12 up up correct
EDRY.US EuroDry Ltd 20260121 0 13.66 13.7 13.44 13.7 1292 13.7 up up correct
EDSA.US Edesa Biotech Inc 20260121 0 1.44 1.54 1.44 1.44 73700 1.44
EDTK.US Skillful Craftsman Education Technology Limited 20260121 0 1.04 1.04 1.012 1.04 745 1.04
EDUC.US Educational Development Corporation 20260121 0 1.4 1.46 1.34 1.44 119500 1.44 up up correct
EEFT.US Euronet Worldwide Inc 20260121 0 72.56 74.42 72.5 73.43 373308 73.43 up up correct
EEIQ.US Elite Education Group International Limited 20260121 0 0.2695 0.2915 0.262 0.2652 1788 4.2432 down down correct
EFOI.US Energy Focus Inc 20260121 0 2.49 2.4985 2.31 2.37 9580 2.37 down up incorrect
EFSC.US Enterprise Financial Services Corp 20260121 0 55.42 57.98 55.39 57.89 263495 57.5356 up down incorrect
EFTR.US Effector Therapeutics Inc 20260121 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260121 0 10.12 10.47 10 10.34 140645 10.34 up down incorrect
EGBN.US Eagle Bancorp Inc 20260121 0 22.83 24.28 22.83 24.03 644200 24.021 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260121 0 28.88 29.082 28.88 29.03 600 29.03 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260121 0 0.1 0.7 0.1 0.7 1300 0.7 up up correct
EH.US EHang Holdings Limited 20260121 0 13.32 13.7 13.02 13.46 907724 13.46 up up correct
EHTH.US eHealth Inc 20260121 0 3.58 3.6451 3.43 3.48 377936 3.48 down up incorrect
EIOAX.US EIOAX 20260121 0 8.44 8.44 8.44 8.44 0 8.44
EIOMX.US EIOMX 20260121 0 8.31 8.31 8.31 8.31 0 8.31
EJH.US E 20260121 0 0.74 0.806 0.7279 0.8 188245 0.8 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260121 0 8.36 8.8251 6.93 7.85 415587 7.85 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260121 0 2.2 2.25 2.1 2.2 706200 2.2
ELOX.US Eloxx Pharmaceuticals Inc 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260121 0 4.3 4.45 4.3 4.45 2109 4.45 up up correct
ELTK.US Eltek Ltd 20260121 0 9.12 9.3 8.74 9.21 900 9.21 up up correct
ELYS.US Elys Game Technology Corp 20260121 0 0.0002 0.0002 0.0002 0.0002 3100 0.0002
EM.US Smart Share Global Limited 20260121 0 1.15 1.17 1.15 1.16 1007256 1.16 up up correct
EML.US The Eastern Company 20260121 0 18.07 18.205 18.02 18.175 8080 18.0683 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260121 0 0.982 1.02 0.92 0.981 616100 0.981 down down correct
ENPH.US Enphase Energy Inc 20260121 0 35.2 35.98 34.82 35.97 4635900 35.97 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260121 0 0.92 0.94 0.871 0.918 137000 0.918 down down correct
ENSG.US The Ensign Group Inc 20260121 0 178.31 179.74 176.35 177.88 362400 177.88 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260121 0 12.43 12.79 12.41 12.57 270882 12.57 up up correct
ENTG.US Entegris Inc 20260121 0 118.27 121.62 115.87 119.74 3919502 119.6406 up up correct
ENTX.US Entera Bio Ltd 20260121 0 1.63 1.665 1.55 1.58 169336 1.58 down down correct
ENVB.US Enveric Biosciences Inc 20260121 0 3.76 4.2 3.76 4.17 39490 4.17 up up correct
ENVX.US Enovix Corporation 20260121 0 7.54 8 7.29 7.525 7721000 7.525 down down correct
EOLS.US Evolus Inc 20260121 0 5.03 5.075 4.81 4.9 887365 4.9 down down correct
EOSE.US Eos Energy Enterprises Inc 20260121 0 17.675 18.17 15.61 17.53 27943600 17.53 down down correct
EPSN.US Epsilon Energy Ltd 20260121 0 4.54 4.67 4.47 4.63 142381 4.5793 up up correct
EQ.US Equillium Inc 20260121 0 1.14 1.175 1.1 1.11 165506 1.11 down down correct
EQBK.US Equity Bancshares Inc 20260121 0 46.96 49.11 46.39 49 162500 49 up up correct
EQIX.US Equinix Inc. (REIT) 20260121 0 790 809.54 786.72 795.48 566300 791.1679 up up correct
ERAS.US Erasca Inc. Common Stock 20260121 0 9.2 10.305 8.77 10.05 9087900 10.05 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260121 0 9.36 9.54 9.35 9.48 17034400 9.48 up up correct
ERIE.US Erie Indemnity Company 20260121 0 286.45 289.8699 275 279.9 181468 279.9 down down correct
ERII.US Energy Recovery Inc 20260121 0 14.14 14.475 14.04 14.415 311131 14.415 up up correct
ESCA.US Escalade Incorporated 20260121 0 13.96 14.245 13.87 14.19 12887 14.19 up up correct
ESEA.US Euroseas Ltd 20260121 0 52.78 54.4 52.48 52.51 39899 51.9099 down down correct
ESLT.US Elbit Systems Ltd 20260121 0 700 713.4561 690.0101 713.13 137568 713.13 up up correct
ESPR.US Esperion Therapeutics Inc 20260121 0 2.89 2.99 2.86 2.98 4116351 2.98 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20260121 0 105.84 110.27 103.0003 109.69 69195 109.4839 up down incorrect
ESSC.US East Stone Acquisition Corporation 20260121 0 27.4 27.6 27.23 27.544 3200 27.544 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20260121 0 64.82 68.825 64.69 67.7 554131 67.7 up up correct
ETON.US Eton Pharmaceuticals Inc 20260121 0 15.35 15.4 14.75 15.17 220625 15.17 down down correct
ETSY.US Etsy Inc 20260121 0 59.43 61.4 59.06 60.99 3371155 60.99 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260121 0 12.09 12.46 12 12.38 89738 12.38 up up correct
EVER.US EverQuote Inc 20260121 0 23.92 24.255 23.58 24.09 569552 24.09 up up correct
EVFM.US Evofem Biosciences Inc 20260121 0 0.009 0.009 0.009 0.009 139000 0.009
EVGN.US Evogene Ltd 20260121 0 1.01 1.04 1.01 1.02 16987 1.02 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260121 0 3.09 3.16 2.99 3.09 3617486 3.09
EVGOW.US EVgo Equity Warrants 20260121 0 0.07 0.07 0.067 0.067 7000 0.067 down down correct
EVLO.US Evelo Biosciences Inc 20260121 0 0.0002 0.0002 0.0002 0.0002 501 0.0002
EVLV.US Newhold Investment Corp 20260121 0 6.06 6.19 6 6.16 2522013 6.16 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260121 0 0.1749 0.18 0.1602 0.1675 6300 0.1675 down down correct
EVOL.US Evolving Systems Inc 20260121 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20260121 0 112.98 116.45 112.06 115.5 2625593 114.6926 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260121 0 3.83 4.015 3.8039 3.94 562292 3.94 up up correct
EWTX.US Edgewise Therapeutics Inc 20260121 0 29.04 29.81 28.305 29.24 1966355 29.24 up up correct
EXAS.US Exact Sciences Corporation 20260121 0 102.35 102.55 102.25 102.48 1965292 102.48 up up correct
EXC.US Exelon Corporation 20260121 0 45.06 45.23 44.43 45 9960200 44.618 down up incorrect
EXEL.US Exelixis Inc 20260121 0 43.72 45.4082 43.705 44.81 2007910 44.81 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260121 0 1.4 1.46 1.4 1.45 410802 1.45 up down incorrect
EXLS.US ExlService Holdings Inc 20260121 0 41.72 42.485 41.66 42.32 1102690 42.32 up down incorrect
EXPD.US Expeditors International of Washington Inc 20260121 0 160.6 163.19 160.17 162.51 891200 162.51 up up correct
EXPE.US Expedia Group Inc 20260121 0 270.82 274.55 265.01 271.56 2396000 270.9721 up up correct
EXPI.US eXp World Holdings Inc 20260121 0 9.26 9.31 9.04 9.3 840900 9.2284 up up correct
EXPO.US Exponent Inc 20260121 0 73.75 75.32 73.15 74.93 281200 74.6175 up up correct
EXTR.US Extreme Networks Inc 20260121 0 15.08 15.31 14.81 15.11 1619319 15.11 up up correct
EYE.US National Vision Holdings Inc 20260121 0 27.46 27.935 26.69 27.21 963473 27.21 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260121 0 35.725 35.84 35.725 35.745 4307 35.4668 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260121 0 15.56 15.87 14.99 15.53 961140 15.53 down down correct
EZGO.US EZGO Technologies Ltd 20260121 0 2.06 2.074 1.964 2 16200 2 down down correct
EZPW.US EZCORP Inc 20260121 0 21.1 21.435 20.93 21.27 695057 21.27 up up correct
FA.US First Advantage Corporation Common Stock 20260121 0 14.18 14.71 14.16 14.33 566543 14.33 up up correct
FAMI.US Farmmi Inc 20260121 0 1.26 1.54 1.26 1.48 1080700 1.48 up up correct
FANG.US Diamondback Energy Inc 20260121 0 151.8 156.34 150.87 153 1955500 152.0909 up up correct
FARM.US Farmer Bros. Co 20260121 0 1.54 1.585 1.52 1.52 48225 1.52 down down correct
FAST.US Fastenal Company 20260121 0 42.7 44.82 42.55 44.61 12914400 44.3646 up down incorrect
FAT.US FAT Brands Inc 20260121 0 0.3754 0.391 0.3628 0.3628 57326 0.3628 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20260121 0 1.02 1.12 1 1.12 25514 1.12 up down incorrect
FATBP.US FAT Brands Inc 20260121 0 1 1.12 0.99 1.06 23000 1.06 up up correct
FATE.US Fate Therapeutics Inc 20260121 0 1.13 1.18 1.105 1.18 1474297 1.18 up up correct
FB.US Meta Platforms Inc. 20260121 0 42.231 42.231 42.231 42.231 900 42.231
FBIO.US Fortress Biotech Inc 20260121 0 3.49 3.55 3.33 3.46 542300 3.46 down down correct
FBIOP.US Fortress Biotech Inc 20260121 0 12.2 12.37 11.76 12.35 13000 12.35 up up correct
FBIZ.US First Business Financial Services Inc 20260121 0 56.405 58.79 56.38 58.79 38881 58.4495 up down incorrect
FBNC.US First Bancorp 20260121 0 58.13 60.77 57.96 60.5 416692 60.5 up down incorrect
FBRT.US PE 20260121 0 21.84 21.84 21.75 21.81 9228 21.81 down up incorrect
FBRX.US Forte Biosciences Inc 20260121 0 30.19 32.28 29.8 31.5 160040 31.5 up up correct
FCAP.US First Capital Inc 20260121 0 49.47 50.29 49.355 50.29 6066 49.9587 up up correct
FCBC.US First Community Bankshares Inc 20260121 0 34.29 35.57 34.19 35.57 51609 35.2934 up up correct
FCCO.US First Community Corporation 20260121 0 29 29.97 29 29.5 134891 29.3469 up up correct
FCEL.US FuelCell Energy Inc 20260121 0 9.09 9.6 8.66 9.35 5908400 9.35 up up correct
FCFS.US FirstCash Inc 20260121 0 168.43 172.17 168 171.84 274298 171.4475 up up correct
FCNCA.US First Citizens BancShares Inc 20260121 0 2124.3501 2205.5701 2124.3501 2182.73 152000 2180.4394 up up correct
FCNCP.US First Citizens BancShares Inc 20260121 0 20.879 21.17 20.8 21.03 51700 20.7102 up up correct
FCREX.US FCREX 20260121 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260121 0 12.01 12.01 12.01 12.01 0 11.8299
FCRUX.US FCRUX 20260121 0 11.94 11.94 11.94 11.94 0 11.7749
FCUV.US Focus Universal Inc. Common Stock 20260121 0 0.69 0.756 0.688 0.72 3910 7.2 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260121 0 44 45.97 44 45.97 7968 45.5412 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260121 0 7.62 7.7897 7.52 7.69 460431 7.69 up up correct
FDUS.US Fidus Investment Corporation 20260121 0 19.59 19.815 19.59 19.77 175504 19.77 up up correct
FECAX.US FECAX 20260121 0 22.48 22.48 22.48 22.48 0 22.1419
FEIM.US Frequency Electronics Inc 20260121 0 56.88 57.29 51.39 54.1 264585 54.1 down up incorrect
FELE.US Franklin Electric Co. Inc 20260121 0 98.66 101.135 98.445 100.52 264797 100.2503 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260121 0 0.661 0.67 0.604 0.639 932500 0.639 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260121 0 7.4 7.7 7.4 7.7 87300 7.7 up up correct
FFBC.US First Financial Bancorp 20260121 0 26.62 27.715 26.47 27.68 1320847 27.4335 up up correct
FFBW.US FFBW Inc 20260121 0 15.146 15.146 15.146 15.146 100 15.146
FFIC.US Flushing Financial Corporation 20260121 0 15.13 16.13 15.13 16.08 507726 15.8476 up up correct
FFIN.US First Financial Bankshares Inc 20260121 0 32.54 33.9 32.45 33.81 824400 33.593 up up correct
FFIV.US F5 Networks Inc 20260121 0 260.27 265.84 260.18 261.55 887503 261.55 up up correct
FFWM.US First Foundation Inc 20260121 0 6.14 6.42 6.14 6.34 1692100 6.34 up up correct
FGBI.US First Guaranty Bancshares Inc 20260121 0 8.032 8.3 8.01 8.23 7489 8.23 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260121 0 16.93 16.93 16.93 16.93 100 16.5329
FHB.US First Hawaiian Inc 20260121 0 26.74 27.77 26.635 27.705 1548968 27.4289 up up correct
FHN.US PF 20260121 0 18.16 18.16 17.98 17.98 1904 17.98 down down correct
FHTX.US Foghorn Therapeutics Inc 20260121 0 5.64 6.09 5.615 6.08 229994 6.08 up up correct
FIBK.US First Interstate BancSystem Inc 20260121 0 36.38 38.18 36.335 38.05 1760196 37.5914 up up correct
FINW.US FinWise Bancorp Common Stock 20260121 0 17.995 18.25 17.87 18.23 32905 18.23 up up correct
FISI.US Financial Institutions Inc 20260121 0 31.76 33.42 31.76 33.26 195381 32.909 up up correct
FISV.US Fiserv Inc 20260121 0 64.71 66 64.5 65.73 8037000 65.73 up up correct
FITB.US Fifth Third Bancorp 20260121 0 50.45 52.955 50.36 52.86 15663290 52.86 up up correct
FITBI.US Fifth Third Bancorp 20260121 0 25.58 25.65 25.58 25.65 15800 25.65 up up correct
FITBO.US Fifth Third Bancorp 20260121 0 19.87 19.955 19.8 19.91 20300 19.91 up up correct
FITBP.US Fifth Third Bancorp 20260121 0 24.6 24.76 24.54 24.75 14000 24.75 up up correct
FIVE.US Five Below Inc 20260121 0 192.98 197.705 189.9 195.92 1208802 195.92 up up correct
FIVN.US Five9 Inc 20260121 0 17.22 17.57 17.15 17.4 2121555 17.4 up up correct
FIZZ.US National Beverage Corp 20260121 0 33.48 33.91 32.99 33.91 277968 33.91 up up correct
FKWL.US Franklin Wireless Corp 20260121 0 4.11 4.15 4.1 4.11 4400 4.11
FLEX.US Flex Ltd 20260121 0 65.22 67.49 63.96 66.6 2877164 66.6 up down incorrect
FLGC.US Flora Growth Corp 20260121 0 6.71 7.36 6.71 6.77 5608 6.77 up down incorrect
FLGT.US Fulgent Genetics Inc 20260121 0 27.83 28 27.49 27.85 150400 27.85 up down incorrect
FLL.US Full House Resorts Inc 20260121 0 2.51 2.57 2.45 2.51 132413 2.51
FLNC.US Fluence Energy Inc. Class A Common Stock 20260121 0 26.68 27.35 24.61 26.34 4196000 26.34 down down correct
FLNT.US Fluent Inc 20260121 0 3 3.2 2.9283 3.19 49207 3.19 up up correct
FLUX.US Flux Power Holdings Inc 20260121 0 1.48 1.6 1.4 1.49 130000 1.49 up up correct
FLWS.US 1 20260121 0 4.49 4.58 4.39 4.47 309416 4.47 down down correct
FLXN.US Flexion Therapeutics Inc 20260121 0 25.61 25.61 25.542 25.61 1700 25.4956
FLXS.US Flexsteel Industries Inc 20260121 0 40.15 42.15 40.15 42.15 18574 42.15 up up correct
FLYW.US Flywire Corporation 20260121 0 13.38 13.675 13.37 13.47 807701 13.47 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260121 0 25.6 26.82 25.6 26.77 32011 26.77 up up correct
FMBH.US First Mid Bancshares Inc 20260121 0 41.3 43.38 41.3 43.38 173374 43.129 up up correct
FMNB.US Farmers National Banc Corp 20260121 0 13.3 13.9 13.3 13.87 268002 13.6956 up up correct
FNCH.US Finch Therapeutics Group Inc 20260121 0 13.85 13.85 13.85 13.85 200 13.85
FNKO.US Funko Inc 20260121 0 3.56 3.925 3.47 3.77 2009268 3.77 up up correct
FNLC.US The First Bancorp Inc 20260121 0 26.71 27.65 26.71 27.64 23537 27.64 up up correct
FNWB.US First Northwest Bancorp 20260121 0 10.4 10.6 10.305 10.35 54852 10.35 down down correct
FNWD.US Finward Bancorp Common Stock 20260121 0 36.56 37.96 36.1332 37.96 24696 37.96 up up correct
FOLD.US Amicus Therapeutics Inc 20260121 0 14.31 14.36 14.3 14.35 4321688 14.35 up up correct
FONR.US FONAR Corporation 20260121 0 18.7 18.75 18.66 18.69 86000 18.69 down up incorrect
FORA.US Forian Inc 20260121 0 2.11 2.14 2.11 2.11 7333 2.11
FORM.US FormFactor Inc 20260121 0 80.01 83.62 79.25 83.46 2588690 83.46 up down incorrect
FORR.US Forrester Research Inc 20260121 0 7.93 8.16 7.93 8.07 49513 8.07 up up correct
FORTY.US Formula Systems (1985) Ltd 20260121 0 163.27 163.27 163.27 163.27 453 163.27
FOSL.US Fossil Group Inc 20260121 0 3.71 3.79 3.66 3.71 310004 3.71
FOX.US Fox Corporation 20260121 0 65.09 65.67 64.64 65.47 1918100 65.12 up up correct
FOXA.US Fox Corporation 20260121 0 72.29 72.77 71.615 72.7 3168600 72.3451 up up correct
FOXF.US Fox Factory Holding Corp 20260121 0 19.19 19.94 19.18 19.22 654023 19.22 up down incorrect
FRAF.US Franklin Financial Services Corporation 20260121 0 51.5 53.52 51 52.26 119900 51.8955 up down incorrect
FRBA.US First Bank 20260121 0 16.87 17.465 16.87 17.32 77675 17.2287 up down incorrect
FRHC.US Freedom Holding Corp 20260121 0 122.79 128.1 122.79 124.49 99700 124.49 up up correct
FRME.US First Merchants Corporation 20260121 0 37.98 39.48 37.98 39.33 484699 38.9627 up up correct
FROG.US JFrog Ltd 20260121 0 55.86 56.42 53.38 54.15 3078400 54.15 down down correct
FROPX.US FROPX 20260121 0 16.12 16.12 16.12 16.12 0 15.7213
FRPH.US FRP Holdings Inc 20260121 0 23.53 24.035 23.53 23.92 36811 23.92 up up correct
FRPT.US Freshpet Inc 20260121 0 68.29 70.79 67.3804 69.86 2094106 69.86 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260121 0 10.94 11.165 10.91 11.12 4643213 11.12 up up correct
FRST.US Primis Financial Corp 20260121 0 13.695 14.125 13.695 14.02 179881 13.9199 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260121 0 0.9789 1.045 0.9263 1.03 286094 3.09 up up correct
FSBC.US Five Star Bancorp 20260121 0 37.7 39.64 37.7 39.64 88888 39.3899 up up correct
FSBW.US FS Bancorp Inc 20260121 0 42 43.44 41.96 43.43 15485 43.1378 up down incorrect
FSEA.US First Seacoast Bancorp 20260121 0 12.88 12.88 12.7649 12.8 1876 12.8 down up incorrect
FSFG.US First Savings Financial Group Inc 20260121 0 32.3 33.46 32.3 33.41 19054 33.41 up down incorrect
FSLR.US First Solar Inc 20260121 0 244.5 247.65 238.22 243.72 1463729 243.72 down up incorrect
FSTR.US L.B. Foster Company 20260121 0 28.38 29.78 28.38 29.56 26433 29.56 up up correct
FSV.US FirstService Corporation 20260121 0 162.05 162.915 160.055 160.74 152858 160.74 down down correct
FTCI.US FTC Solar Inc 20260121 0 11.41 11.585 10.48 10.9 69883 10.9 down down correct
FTDR.US Frontdoor Inc 20260121 0 58.84 60.83 58.585 60.77 502237 60.77 up up correct
FTEK.US Fuel Tech Inc 20260121 0 1.552 1.62 1.5 1.55 103836 1.55 down down correct
FTFT.US Future FinTech Group Inc 20260121 0 2.61 2.68 1.96 2.09 236600 2.09 down down correct
FTHM.US Fathom Holdings Inc 20260121 0 1.31 1.35 1.26 1.29 199416 1.29 down down correct
FTNT.US Fortinet Inc 20260121 0 75.81 76.02 74.71 75.75 6368333 75.75 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260121 0 8.66 8.69 8.64 8.685 18500 8.6265 up up correct
FULC.US Fulcrum Therapeutics Inc 20260121 0 10.54 10.94 10.16 10.42 968000 10.42 down down correct
FULT.US Fulton Financial Corporation 20260121 0 19.84 20.605 19.71 20.51 3283662 20.51 up up correct
FULTP.US Fulton Financial Corporation 20260121 0 18.73 18.83 18.54 18.806 5200 18.806 up up correct
FUNC.US First United Corporation 20260121 0 37.92 39.57 37.92 39.57 13698 39.57 up up correct
FUND.US Sprott Focus Trust Inc 20260121 0 9.16 9.4 9.16 9.35 28700 9.221 up up correct
FUSB.US First US Bancshares Inc 20260121 0 14.23 14.73 14 14.32 9369 14.2532 up up correct
FUTU.US Futu Holdings Limited 20260121 0 172.55 172.58 163.69 165.96 1633467 165.96 down down correct
FVCB.US FVCBankcorp Inc 20260121 0 14.2 15.32 14.2 15.1 53965 15.0392 up up correct
FWONA.US Formula One Group 20260121 0 82.52 82.74 81.03 82.48 110800 82.48 down down correct
FWONK.US Formula One Group 20260121 0 89.98 90.025 88.089 89.5 1702600 89.5 down down correct
FWRD.US Forward Air Corporation 20260121 0 27.54 29.305 27.35 28.57 944968 28.57 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260121 0 16.56 16.755 16.09 16.71 1111898 16.71 up up correct
FXNC.US First National Corporation 20260121 0 25.73 26.49 25.73 26.29 60662 26.126 up up correct
FYBR.US Frontier Communications Parent Inc 20260121 0 38.49 38.49 38.49 38.49 0 38.49
GABC.US German American Bancorp Inc 20260121 0 40.02 41.785 40.02 41.6 140273 41.3076 up up correct
GAIA.US Gaia Inc 20260121 0 3.59 3.71 3.54 3.67 72812 3.67 up up correct
GAIN.US Gladstone Investment Corporation 20260121 0 13.91 14.04 13.87 13.96 151000 13.7994 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260121 0 24.9486 24.99 24.9486 24.95 626 24.95 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260121 0 24.06 24.06 23.95 23.95 12400 23.95 down down correct
GALT.US Galectin Therapeutics Inc 20260121 0 3 3.18 2.93 3.17 448200 3.17 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260121 0 4.94 4.97 4.78 4.87 438313 4.87 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260121 0 0.416 0.44 0.406 0.427 645100 0.427 up up correct
GANX.US Gain Therapeutics Inc 20260121 0 1.99 2.09 1.9 1.97 957912 1.97 down down correct
GASS.US StealthGas Inc 20260121 0 7.79 7.9104 7.77 7.87 56267 7.87 up up correct
GBCI.US Glacier Bancorp Inc 20260121 0 47.21 49.98 47.1 49.67 1338300 49.67 up down incorrect
GBDC.US Golub Capital BDC Inc 20260121 0 13.7 13.82 13.69 13.8 1301300 13.4246 up down incorrect
GBIO.US Generation Bio Co 20260121 0 5.57 5.6 5.41 5.46 233077 5.46 down up incorrect
GBLI.US Global Indemnity Group LLC 20260121 0 28.54 29.01 28.5 29.01 10500 29.01 up up correct
GBNY.US Generations Bancorp NY Inc 20260121 0 17.82 17.88 17.82 17.88 1400 17.88 up up correct
GCBC.US Greene County Bancorp Inc 20260121 0 22.71 23.08 22.7 23.03 11527 22.9323 up up correct
GCMG.US GCM Grosvenor Inc 20260121 0 11.66 11.825 11.655 11.77 644600 11.648 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260121 0 22.39 22.39 22.39 22.39 0 22.39
GDEN.US Golden Entertainment Inc 20260121 0 28.06 28.06 27.535 27.65 117962 27.65 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260121 0 15.91 18.75 15.44 18.3 10595 18.3 up up correct
GDEVW.US Nexters Inc. Warrant 20260121 0 0.0153 0.0194 0.015 0.0194 5000 0.0194 up up correct
GDRX.US GoodRx Holdings Inc 20260121 0 2.61 2.63 2.57 2.58 1924438 2.58 down down correct
GDS.US GDS Holdings Limited 20260121 0 40.1 41 40.02 40.87 1194516 40.87 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260121 0 8.82 8.99 8.675 8.73 840042 8.73 down down correct
GECC.US Great Elm Capital Corporation 20260121 0 6.96 7.24 6.96 7.17 30953 7.17 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260121 0 25.225 25.225 25.225 25.225 100 24.8588
GEG.US Great Elm Group Inc 20260121 0 2.42 2.44 2.38 2.41 3300 2.41 down down correct
GENC.US Gencor Industries Inc 20260121 0 13.51 14.13 13.51 14.03 24566 14.03 up up correct
GEOS.US Geospace Technologies Corporation 20260121 0 22.24 22.9 21.4 22.575 163546 22.575 up down incorrect
GERN.US Geron Corporation 20260121 0 1.3 1.35 1.29 1.34 7593131 1.34 up down incorrect
GEVO.US Gevo Inc 20260121 0 1.96 2.05 1.94 2.01 2969664 2.01 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260121 0 0.572 0.589 0.521 0.549 433100 0.549 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260121 0 0.1155 0.1156 0.1051 0.11 10467 0.11 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260121 0 44.37 46.66 44.1201 45.89 6837448 45.89 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20260121 0 50.99 54.33 50.8 54.07 950700 53.7416 up down incorrect
GH.US Guardant Health Inc 20260121 0 115.1 116.41 110.31 115.75 2268847 115.75 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260121 0 15.75 16.38 15.48 16.37 300293 16.37 up up correct
GIGGU.US GigCapital4 Inc 20260121 0 11.5 11.5 11.5 11.5 0 11.5
GIGGW.US GigCapital4 Inc 20260121 0 0.6432 0.65 0.5569 0.5999 68005 0.5999 down down correct
GIGM.US GigaMedia Limited 20260121 0 1.48 1.51 1.47 1.51 18995 1.51 up up correct
GIII.US G 20260121 0 28.96 29.75 28.6727 29.51 383561 29.51 up up correct
GILD.US Gilead Sciences Inc 20260121 0 123.73 129.39 122.68 129.11 7285300 128.3809 up up correct
GILT.US Gilat Satellite Networks Ltd 20260121 0 17.94 18.05 16.87 17.71 998400 17.71 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260121 0 0.731 0.75 0.722 0.722 19837 0.722 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20260121 0 24.21 24.21 24.21 24.21 0 24.21
GLAD.US Gladstone Capital Corporation 20260121 0 20.96 21.17 20.74 21.06 185229 20.7409 up up correct
GLBE.US Global 20260121 0 35.93 36.86 35.77 36.31 1502064 36.31 up up correct
GLBS.US Globus Maritime Limited 20260121 0 1.61 1.71 1.61 1.68 45800 1.68 up down incorrect
GLBZ.US Glen Burnie Bancorp 20260121 0 4.3 4.4 4.3 4.39 4746 4.39 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20260121 0 14.82 14.84 14.35 14.8 699380 14.8 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260121 0 0.8129 0.8196 0.7902 0.8148 22683 0.8148 up up correct
GLNG.US Golar LNG Limited 20260121 0 38.98 40.31 38.98 40.29 1656600 40.0761 up up correct
GLPG.US Galapagos NV 20260121 0 33.5 34.18 33.18 33.48 162305 33.48 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260121 0 46.04 46.19 44.8 44.87 2855300 44.1463 down down correct
GLRE.US Greenlight Capital Re Ltd 20260121 0 13.43 13.525 13.25 13.5 154043 13.5 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260121 0 23.74 23.74 23.74 23.74 0 23.74
GLSI.US Greenwich LifeSciences Inc 20260121 0 21.43 23.6899 20 22.3 505348 22.3 up up correct
GLTO.US Galecto Inc 20260121 0 27.05 29.72 26.58 28.17 32262 28.17 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260121 0 24.39 24.77 23.55 24.23 806866 24.23 down down correct
GMBL.US Esports Entertainment Group Inc 20260121 0 0.287 0.287 0.287 0.287 34 0.287
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260121 0 0.03 0.039 0.03 0.039 25000 0.039 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260121 0 23.14 23.14 23.14 23.14 0 23.14
GNFT.US Genfit SA 20260121 0 5.97 5.97 5.97 5.97 0 5.97
GNLN.US Greenlane Holdings Inc 20260121 0 1.49 1.63 1.47 1.61 179000 1.61 up up correct
GNPX.US Genprex Inc 20260121 0 2.83 3.01 2.7455 2.83 762926 2.83
GNSS.US Genasys Inc 20260121 0 2.27 2.28 2.18 2.22 165572 2.22 down down correct
GNTX.US Gentex Corporation 20260121 0 23.67 24.015 23.55 23.76 3390833 23.76 up up correct
GO.US Grocery Outlet Holding Corp 20260121 0 9.52 9.89 9.413 9.57 2154400 9.57 up up correct
GOCO.US GoHealth Inc 20260121 0 2.32 2.52 2.32 2.52 77788 2.52 up up correct
GOGO.US Gogo Inc 20260121 0 4.85 4.9 4.645 4.8 1450558 4.8 down down correct
GOOD.US Gladstone Commercial Corporation 20260121 0 11.57 11.64 11.3899 11.58 445966 11.3813 up up correct
GOODN.US Gladstone Commercial Corporation 20260121 0 23.13 23.13 22.84 22.84 2400 22.5684 down down correct
GOOG.US Alphabet Inc 20260121 0 321.095 332.725 319.54 328.38 22791700 328.1488 up down incorrect
GOOGL.US Alphabet Inc 20260121 0 320.92 332.48 319.35 328.38 35386600 328.149 up down incorrect
GOSS.US Gossamer Bio Inc 20260121 0 2.6 2.755 2.56 2.74 6338800 2.74 up down incorrect
GOVX.US GeoVax Labs Inc 20260121 0 2.8 3.1 2.731 2.98 146200 2.98 up down incorrect
GP.US GreenPower Motor Company Inc 20260121 0 1.01 1.012 0.882 0.927 230800 0.927 down up incorrect
GPRE.US Green Plains Inc 20260121 0 11.24 12.225 11.17 12.02 1887357 12.02 up up correct
GPRO.US GoPro Inc 20260121 0 1.29 1.33 1.26 1.3 2598903 1.3 up up correct
GRBK.US Green Brick Partners Inc 20260121 0 71.14 73.32 70.38 73.02 182400 73.02 up up correct
GREE.US Greenidge Generation Holdings Inc 20260121 0 1.46 1.48 1.38 1.44 127200 1.44 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260121 0 19.1 20.2 19.1 20.2 4900 20.2 up up correct
GRFS.US Grifols S.A 20260121 0 8.77 9.02 8.77 9.02 414986 9.02 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260121 0 24.85 24.85 24.85 24.85 0 24.85
GRIN.US Grindrod Shipping Holdings Ltd 20260121 0 29.45 29.509 29.175 29.477 9400 29.4515 up up correct
GRMN.US Garmin Ltd 20260121 0 202.1 206.3 201.18 204.57 1288100 203.789 up up correct
GRNQ.US Greenpro Capital Corp 20260121 0 1.9 1.94 1.7605 1.8 31489 1.8 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260121 0 2.55 2.65 2.55 2.62 53678 2.6135 up up correct
GRPN.US Groupon Inc 20260121 0 16.23 16.44 15.95 16.2 726700 16.2 down down correct
GRTX.US Galera Therapeutics Inc 20260121 0 0.0249 0.0249 0.0241 0.0241 738 0.0241 down up incorrect
GRVY.US Gravity Co. Ltd 20260121 0 61.15 62.17 61.0906 61.76 10171 61.76 up down incorrect
GRWG.US GrowGeneration Corp 20260121 0 1.46 1.57 1.42 1.47 532641 1.47 up down incorrect
GSBC.US Great Southern Bancorp Inc 20260121 0 63.4 66.97 63 66.97 86033 66.97 up up correct
GSHD.US Goosehead Insurance Inc 20260121 0 68.67 70.03 65.48 68.94 298611 68.94 up down incorrect
GSIT.US GSI Technology Inc 20260121 0 8.79 9.2 7.44 8.03 2880143 8.03 down up incorrect
GSM.US Ferroglobe PLC 20260121 0 5.105 5.16 4.915 5.01 1075796 5.01 down up incorrect
GSRDX.US GSRDX 20260121 0 7.35 7.35 7.35 7.35 0 7.35
GSREX.US GSREX 20260121 0 7.35 7.35 7.35 7.35 0 7.35
GSRHX.US GSRHX 20260121 0 7.82 7.82 7.82 7.82 0 7.82
GSRJX.US GSRJX 20260121 0 7.36 7.36 7.36 7.36 0 7.36
GSRQX.US GSRQX 20260121 0 7.52 7.52 7.52 7.52 0 7.52
GT.US The Goodyear Tire & Rubber Company 20260121 0 9.05 9.49 9.05 9.37 7362700 9.37 up up correct
GTBP.US GT Biopharma Inc 20260121 0 0.725 0.725 0.68 0.71 872200 0.71 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260121 0 1.43 1.44 1.15 1.2 1236000 1.2 down down correct
GTIM.US Good Times Restaurants Inc 20260121 0 1.14 1.21 1.14 1.19 48534 1.19 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260121 0 33.26 33.7 32.92 33.15 3709900 33.15 down down correct
GTX.US Garrett Motion Inc 20260121 0 18.03 18.525 17.9 18.49 2816700 18.4173 up up correct
GURE.US Gulf Resources Inc 20260121 0 4 4.13 3.92 3.92 8101 3.92 down down correct
GWRS.US Global Water Resources Inc 20260121 0 8.725 8.76 8.623 8.74 42229 8.716 up down incorrect
GYRO.US Gyrodyne LLC 20260121 0 8.75 9.02 8.65 9.02 8200 9.02 up up correct
HAFC.US Hanmi Financial Corporation 20260121 0 28.37 29.61 28.37 29.55 196341 29.2554 up down incorrect
HAIN.US The Hain Celestial Group Inc 20260121 0 1.18 1.18 1.09 1.11 2518039 1.11 down up incorrect
HALL.US Hallmark Financial Services Inc 20260121 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260121 0 70.31 72.33 69.73 71.71 1087300 71.71 up up correct
HAS.US Hasbro Inc 20260121 0 85.86 87.92 85.2 87.9 2098600 87.2981 up up correct
HBAN.US Huntington Bancshares Incorporated 20260121 0 18.06 18.91 18.06 18.77 42494152 18.77 up up correct
HBANM.US Huntington Bancshares Incorporated 20260121 0 22.47 22.59 22.45 22.57 13300 22.2204 up up correct
HBANP.US Huntington Bancshares Incorporated 20260121 0 17.64 17.87 17.56 17.82 47057 17.82 up up correct
HBCP.US Home Bancorp Inc 20260121 0 60.75 63.67 60.75 63.33 35190 63.0186 up up correct
HBIO.US Harvard Bioscience Inc 20260121 0 0.5646 0.5999 0.5646 0.5924 178469 0.5924 up up correct
HBNC.US Horizon Bancorp Inc 20260121 0 17.32 18.26 17.32 18.24 375006 18.24 up up correct
HBT.US HBT Financial Inc 20260121 0 27.03 28.44 27.03 28.36 40600 28.139 up up correct
HCAT.US Health Catalyst Inc 20260121 0 2.24 2.3 2.205 2.3 715290 2.3 up up correct
HCKT.US The Hackett Group Inc 20260121 0 19.79 20.105 19.5 19.66 178377 19.66 down down correct
HCM.US HUTCHMED (China) Limited 20260121 0 15.45 15.91 15.41 15.85 31638 15.85 up up correct
HCSG.US Healthcare Services Group Inc 20260121 0 18.9 19.035 18.65 19 467924 19 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260121 0 0.413 0.45 0.398 0.4 26055 24 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260121 0 1.3606 1.3895 1.2501 1.33 59434 1.33 down down correct
HDSN.US Hudson Technologies Inc 20260121 0 7.27 7.37 7.14 7.35 238410 7.35 up up correct
HELE.US Helen of Troy Limited 20260121 0 19.2 19.79 18.965 19.14 615238 19.14 down down correct
HEPS.US D 20260121 0 2.8 2.82 2.77 2.79 264967 2.79 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260121 0 16.9 18.16 16.9 17.91 3334 17.7774 up up correct
HFFG.US HF Foods Group Inc 20260121 0 2.14 2.2 2.13 2.19 75978 2.19 up up correct
HFWA.US Heritage Financial Corporation 20260121 0 25.07 26.31 24.77 26.26 315551 26.0175 up up correct
HGBL.US Heritage Global Inc 20260121 0 1.34 1.4 1.33 1.36 87300 1.36 up up correct
HIFS.US Hingham Institution for Savings 20260121 0 296.22 308.9 293.88 308 54713 308 up up correct
HIHO.US Highway Holdings Limited 20260121 0 1.05 1.1 1.02 1.02 43602 1.02 down down correct
HIMX.US Himax Technologies Inc 20260121 0 8.3 8.6 8.3 8.57 1144450 8.57 up down incorrect
HITI.US High Tide Inc. Common Shares 20260121 0 2.61 2.625 2.54 2.59 481286 2.59 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260121 0 3.23 3.38 3.08 3.23 11088960 3.23
HLIT.US Harmonic Inc 20260121 0 9.95 10.225 9.92 10.17 1079618 10.17 up up correct
HLMN.US Hillman Solutions Corp 20260121 0 9.77 9.96 9.7 9.95 872567 9.95 up up correct
HLNE.US Hamilton Lane Incorporated 20260121 0 149.74 154.205 149.74 152.92 469576 152.92 up up correct
HNNA.US Hennessy Advisors Inc 20260121 0 10.32 10.48 10.3 10.34 8231 10.1861 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260121 0 24.97 24.97 24.97 24.97 700 24.6668
HNRG.US Hallador Energy Company 20260121 0 20.37 20.37 19.51 20.1 481168 20.1 down down correct
HNST.US The Honest Company Inc 20260121 0 2.46 2.53 2.43 2.49 2166728 2.49 up up correct
HOFT.US Hooker Furniture Corporation 20260121 0 12.85 13.47 12.85 13.15 57333 13.15 up up correct
HOLX.US Hologic Inc 20260121 0 75.12 75.225 74.975 75.14 1402237 75.14 up up correct
HON.US Honeywell International Inc 20260121 0 215.96 220.41 215.54 219.17 5655500 218.0873 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260121 0 105.725 108.5 104.95 105.92 20051300 105.92 up up correct
HOOK.US HOOKIPA Pharma Inc 20260121 0 0.902 0.99 0.902 0.99 14800 0.99 up up correct
HOPE.US Hope Bancorp Inc 20260121 0 11.54 12.175 11.52 12.17 1539978 12.0345 up up correct
HOTH.US Hoth Therapeutics Inc 20260121 0 1.12 1.13 1 1.05 4573000 1.05 down down correct
HOWL.US Werewolf Therapeutics Inc 20260121 0 0.5764 0.6276 0.571 0.598 390266 0.598 up up correct
HPK.US HighPeak Energy Inc 20260121 0 4.31 4.5 4.1746 4.27 1263559 4.27 down down correct
HQI.US HireQuest Inc 20260121 0 11.08 11.53 11 11.43 29300 11.3712 up down incorrect
HQY.US HealthEquity Inc 20260121 0 84.26 85.94 83.76 84.59 1485972 84.59 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20260121 0 36.35 36.96 36.05 36.69 496600 36.69 up down incorrect
HROW.US Harrow Health Inc 20260121 0 47.26 47.86 44.55 47.12 615600 47.12 down up incorrect
HRTX.US Heron Therapeutics Inc 20260121 0 1.42 1.495 1.42 1.46 1431738 1.46 up up correct
HRZN.US Horizon Technology Finance Corporation 20260121 0 6.64 6.71 6.64 6.7 848208 6.5895 up up correct
HSDT.US Helius Medical Technologies Inc 20260121 0 3.11 3.2 2.803 3.02 297600 3.02 down down correct
HSIC.US Henry Schein Inc 20260121 0 78.14 79 77.7337 78.94 924105 78.94 up down incorrect
HST.US Host Hotels & Resorts Inc 20260121 0 18.33 18.81 18.33 18.68 8410300 18.68 up up correct
HSTM.US HealthStream Inc 20260121 0 21.38 21.635 21 21.24 211510 21.2066 down down correct
HTBK.US Heritage Commerce Corp 20260121 0 12.77 13.49 12.77 13.46 1141719 13.3298 up up correct
HTHT.US Huazhu Group Limited 20260121 0 49.12 50.49 48.945 49.8 923602 49.8 up up correct
HTLD.US Heartland Express Inc 20260121 0 10.24 10.635 10.24 10.54 430403 10.54 up up correct
HTOO.US Fusion Fuel Green PLC 20260121 0 4.29 4.5 4.01 4.47 27200 4.47 up up correct
HUBG.US Hub Group Inc 20260121 0 46.49 48.22 46.1 47.93 377100 47.7583 up up correct
HUDI.US Huadi International Group Co. Ltd 20260121 0 1.33 1.33 1.2376 1.255 51392 1.255 down down correct
HUIZ.US Huize Holding Limited 20260121 0 2.21 2.24 2.2 2.21 2000 2.21
HUMA.US Humacyte Inc 20260121 0 1.03 1.05 0.9581 0.98 8941075 0.98 down down correct
HUMAW.US Humacyte Inc 20260121 0 0.13 0.1497 0.1299 0.1496 800 0.1496 up up correct
HURC.US Hurco Companies Inc 20260121 0 16.99 16.99 16.57 16.66 20386 16.66 down down correct
HURN.US Huron Consulting Group Inc 20260121 0 178.92 181.51 175.15 176.41 217511 176.41 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260121 0 59.08 62.54 55.08 58.94 5996253 58.94 down down correct
HWBK.US Hawthorn Bancshares Inc 20260121 0 32.09 33.95 32.09 33.95 7927 33.7322 up up correct
HWC.US Hancock Whitney Corporation 20260121 0 71.2 71.2 67.39 69.21 1588700 68.6872 down down correct
HWCPZ.US HWCPZ 20260121 0 23.83 24.18 23.83 24.18 10800 23.7882 up up correct
HWKN.US Hawkins Inc 20260121 0 153.22 154.68 151.79 154.1 98432 153.8969 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260121 0 11.41 11.41 11.38 11.39 31100 11.39 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260121 0 1.58 1.68 1.58 1.64 47500 1.64 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260121 0 45.505 45.505 37.88 39.57 8872900 39.57 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260121 0 12.07 12.475 12.0256 12.19 519371 12.19 up up correct
IBCP.US Independent Bank Corporation 20260121 0 33.65 35.11 33.65 35.05 142277 34.4404 up up correct
IBEX.US IBEX Limited 20260121 0 37.1 38.07 37.03 37.58 173370 37.58 up up correct
IBKR.US Interactive Brokers Group Inc 20260121 0 72 76.97 70.89 75.8 10541600 75.7187 up up correct
IBOC.US International Bancshares Corporation 20260121 0 69.2 71.95 69.02 71.49 222184 70.7692 up up correct
IBRX.US ImmunityBio Inc 20260121 0 6.27 7.1 5.71 6.92 96093500 6.92 up up correct
ICCC.US ImmuCell Corporation 20260121 0 6.52 6.92 6.35 6.8 11407 6.8 up down incorrect
ICCM.US Icecure Medical 20260121 0 0.662 0.662 0.6274 0.6425 170208 0.6425 down up incorrect
ICFI.US ICF International Inc 20260121 0 94.68 96.52 94.68 95.84 141137 95.84 up up correct
ICHR.US Ichor Holdings Ltd 20260121 0 31.68 33.4106 30.98 33.28 1090845 33.28 up up correct
ICLR.US ICON Public Limited Company 20260121 0 176.55 185.44 175.176 184.87 1186075 184.87 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260121 0 2.75 2.81 2.75 2.79 21800 2.79 up up correct
ICUI.US ICU Medical Inc 20260121 0 154.44 156.16 152.38 155.13 231188 155.13 up up correct
IDCC.US InterDigital Inc 20260121 0 326.71 335.68 324.14 332.99 273865 332.99 up up correct
IDN.US Intellicheck Inc 20260121 0 6 6.0499 5.88 6.01 125277 6.01 up up correct
IDXX.US IDEXX Laboratories Inc 20260121 0 689.15 709.235 681 696.46 556558 696.46 up up correct
IDYA.US IDEAYA Biosciences Inc 20260121 0 36.01 36.33 35.568 36.01 755100 36.01
IEP.US Icahn Enterprises L.P 20260121 0 7.78 8.19 7.78 8.01 2124000 7.5162 up down incorrect
IESC.US IES Holdings Inc 20260121 0 459.52 476.89 449.535 474.43 176851 474.43 up down incorrect
IFBD.US Infobird Co. Ltd 20260121 0 0.9884 0.9884 0.9016 0.9373 26072 0.9373 down up incorrect
IFMK.US iFresh Inc 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260121 0 0.99 1.018 0.9581 1 320923 1 up up correct
IGIC.US International General Insurance Holdings Ltd 20260121 0 24.141 24.4 23.945 24.06 56085 24.0093 down down correct
IHRT.US iHeartMedia Inc 20260121 0 3.68 3.815 3.67 3.77 726852 3.77 up up correct
III.US Information Services Group Inc 20260121 0 5.64 5.68 5.425 5.63 438042 5.63 down down correct
IIIV.US i3 Verticals Inc 20260121 0 24.98 25.39 24 24.24 395613 24.24 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260121 0 0.82 0.8499 0.753 0.7825 600939 0.7825 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260121 0 0.236 0.236 0.236 0.236 0 0.236
IKT.US Inhibikase Therapeutics Inc 20260121 0 1.82 1.85 1.7 1.75 885855 1.75 down down correct
ILMN.US Illumina Inc 20260121 0 147.27 153.11 147.27 152.48 2268900 152.48 up up correct
ILPT.US Industrial Logistics Properties Trust 20260121 0 5.77 5.965 5.75 5.95 431657 5.8968 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260121 0 9.11 9.11 9.11 9.11 200 9.11
IMAQW.US International Media Acquisition Corp. Warrants 20260121 0 0.0181 0.022 0.0141 0.0152 55000 0.0152 down down correct
IMCC.US IM Cannabis Corp 20260121 0 1.3 1.38 1.28 1.38 161339 1.38 up up correct
IMCR.US Immunocore Holdings plc 20260121 0 33.25 35.565 33.18 35.29 1048602 35.29 up up correct
IMKTA.US Ingles Markets Incorporated 20260121 0 70.38 71.855 70.38 71.35 142082 71.35 up up correct
IMMP.US Immutep Limited 20260121 0 2.79 2.88 2.74 2.83 152058 2.83 up up correct
IMMR.US Immersion Corporation 20260121 0 6.62 6.75 6.39 6.57 377952 6.57 down down correct
IMNM.US Immunome Inc 20260121 0 23.89 24.92 23.51 24.87 2008800 24.87 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260121 0 43.14 43.14 41.6123 42.53 100655 42.53 down down correct
IMRA.US IMARA Inc 20260121 0 17.09 17.1892 16.5 16.909 15135 16.3416 down down correct
IMRN.US Immuron Limited 20260121 0 0.95 1.0499 0.93 0.983 27961 0.983 up up correct
IMRX.US Immuneering Corporation 20260121 0 4.75 4.85 4.6 4.85 1611057 4.85 up up correct
IMTE.US Integrated Media Technology Limited 20260121 0 1.06 1.07 0.77 0.918 26324000 0.918 down down correct
IMTX.US Immatics N.V 20260121 0 9.86 10.12 9.72 9.98 267010 9.98 up up correct
IMUX.US Immunic Inc 20260121 0 0.651 0.692 0.645 0.659 1197000 0.659 up up correct
IMVT.US Immunovant Inc 20260121 0 26.03 26.69 25.975 26.02 1375800 26.02 down down correct
IMXI.US International Money Express Inc 20260121 0 15.44 15.51 15.44 15.51 284982 15.51 up up correct
INAB.US IN8bio Inc. Common Stock 20260121 0 2.37 2.54 2.3 2.33 59469 2.33 down down correct
INBK.US First Internet Bancorp 20260121 0 21.35 23.26 21.315 23.21 49708 23.21 up up correct
INBKZ.US INBKZ 20260121 0 24.75 24.8 24.58 24.7 3400 24.196 down down correct
INBX.US Inhibrx Inc 20260121 0 73.01 75.98 72.47 75.1 146700 75.1 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260121 0 0.9416 0.95 0.9003 0.9255 35018 0.9255 down down correct
INCY.US Incyte Corporation 20260121 0 102.5 105.429 101 104.67 1570377 104.67 up up correct
INDB.US Independent Bank Corp 20260121 0 75.85 79.68 75.78 79.38 307600 79.38 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260121 0 4.205 4.31 4.035 4.25 3160100 4.25 up up correct
INDP.US Indaptus Therapeutics Inc 20260121 0 2.88 2.985 2.6 2.65 103800 2.65 down down correct
INGN.US Inogen Inc 20260121 0 6.24 6.425 6.14 6.36 208051 6.36 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260121 0 12.09 12.35 11.91 12.28 7800 12.28 up down incorrect
INM.US InMed Pharmaceuticals Inc 20260121 0 1.09 1.18 1.09 1.15 82315 1.15 up down incorrect
INMB.US INmune Bio Inc 20260121 0 1.63 1.67 1.5806 1.64 311454 1.64 up down incorrect
INMD.US InMode Ltd 20260121 0 13.85 14.12 13.85 14.12 695182 14.12 up down incorrect
INN.US PF 20260121 0 18.31 18.5 17.96 18.15 18295 17.7854 down up incorrect
INNV.US InnovAge Holding Corp 20260121 0 5.99 6.06 5.83 5.95 75507 5.95 down down correct
INO.US Inovio Pharmaceuticals Inc 20260121 0 1.52 1.54 1.49 1.51 750500 1.51 down down correct
INOD.US Innodata Inc 20260121 0 62.21 62.6939 56.908 59.09 1576425 59.09 down down correct
INOV.US Inovalon Holdings Inc 20260121 0 34.98 35.102 34.9 35.102 1900 35.102 up up correct
INSE.US Inspired Entertainment Inc 20260121 0 8.98 9.368 8.95 9.23 71500 9.23 up down incorrect
INSG.US Inseego Corp 20260121 0 12.12 12.31 11.49 11.76 146800 11.76 down up incorrect
INSM.US Insmed Incorporated 20260121 0 163 163.96 156.08 156.32 2940900 156.32 down up incorrect
INTA.US Intapp Inc. Common Stock 20260121 0 37.31 37.99 37.095 37.62 431500 37.62 up down incorrect
INTC.US Intel Corporation 20260121 0 50.32 54.41 50.15 54.25 220565297 54.25 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260121 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260121 0 29.01 29.59 28.64 29.36 16300 29.36 up up correct
INTU.US Intuit Inc 20260121 0 532 537.4246 520.69 524.92 2643645 524.92 down down correct
INTZ.US Intrusion Inc 20260121 0 1.3 1.319 1.21 1.24 160076 1.24 down down correct
INVA.US Innoviva Inc 20260121 0 19.48 19.67 19.39 19.6 461140 19.6 up up correct
INVE.US Identiv Inc 20260121 0 3.35 3.41 3.23 3.26 35444 3.26 down down correct
INVZ.US Innoviz Technologies Ltd 20260121 0 1.06 1.11 1.01 1.09 3263347 1.09 up up correct
INVZW.US Innoviz Technologies Ltd 20260121 0 0.024 0.024 0.0195 0.0197 19692 0.0197 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260121 0 0.4721 0.5 0.2053 0.2076 36583008 0.2076 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260121 0 77.09 79.54 77.0125 79.44 3298663 79.44 up up correct
IOSP.US Innospec Inc 20260121 0 79.85 81.3 79.23 81.15 134484 81.15 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260121 0 2.45 2.57 2.42 2.51 12059000 2.51 up up correct
IPAR.US Inter Parfums Inc 20260121 0 91.52 92.63 90.88 92.48 213910 92.48 up down incorrect
IPDN.US Professional Diversity Network Inc 20260121 0 1.02 1.04 0.965 1.03 99063 1.03 up up correct
IPGP.US IPG Photonics Corporation 20260121 0 80.29 85.785 79.68 85.45 403239 85.45 up up correct
IPHA.US Innate Pharma S.A 20260121 0 1.83 1.83 1.74 1.74 6357 1.74 down down correct
IPSC.US Century Therapeutics Inc. 20260121 0 1.93 2.07 1.81 2.04 1613332 2.04 up down incorrect
IPW.US iPower Inc. 20260121 0 4.94 5.59 4.8 4.9 125323 4.9 down up incorrect
IPWR.US Ideal Power Inc 20260121 0 3.74 3.95 3.7 3.81 66100 3.81 up down incorrect
IQ.US iQIYI Inc 20260121 0 1.96 2.1 1.955 2.01 19464551 2.01 up up correct
IRDM.US Iridium Communications Inc 20260121 0 19.45 20.06 18.904 19.62 2148734 19.62 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260121 0 55.92 57.19 48.83 53.48 62001200 53.48 down down correct
IRIX.US IRIDEX Corporation 20260121 0 1.5 1.6 1.46 1.56 163492 1.56 up up correct
IRMD.US IRadimed Corporation 20260121 0 103.75 104.0356 102.345 103.22 104293 103.0207 down down correct
IROQ.US IF Bancorp Inc 20260121 0 27.28 27.4 27.21 27.21 13421 27.21 down down correct
IRTC.US iRhythm Technologies Inc 20260121 0 166.74 166.99 162.3301 163.65 432734 163.65 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260121 0 4.58 5.33 4.58 5.31 4877370 5.31 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260121 0 0.3306 0.3476 0.311 0.317 289274 0.317 down up incorrect
ISRG.US Intuitive Surgical Inc 20260121 0 527.59 530.05 518.64 523.69 2033885 523.69 down down correct
ISSC.US Innovative Solutions and Support Inc 20260121 0 21.89 22.28 20.85 22.12 431008 22.12 up up correct
ISTR.US Investar Holding Corporation 20260121 0 27.38 28.29 27.38 27.94 118091 27.94 up up correct
ITIC.US Investors Title Company 20260121 0 249.25 257.115 245.99 254.6 20106 254.6 up up correct
ITRI.US Itron Inc 20260121 0 97.98 99.65 97.0001 98.99 547122 98.99 up up correct
ITRM.US Iterum Therapeutics plc 20260121 0 0.346 0.346 0.311 0.317 334800 0.317 down down correct
ITRN.US Ituran Location and Control Ltd 20260121 0 43.95 44.465 43.22 44.32 107561 44.32 up up correct
IVA.US Inventiva S.A 20260121 0 6.23 6.7 6.19 6.58 1562542 6.58 up up correct
IZEA.US IZEA Worldwide Inc 20260121 0 4.04 4.056 3.86 3.92 91780 3.92 down down correct
JACK.US Jack in the Box Inc 20260121 0 20.64 21.395 20.38 21.17 380718 21.17 up up correct
JAGX.US Jaguar Health Inc 20260121 0 0.82 0.83 0.75 0.809 2183800 0.809 down down correct
JAKK.US JAKKS Pacific Inc 20260121 0 18.56 19.31 18.52 19.17 134138 18.9538 up up correct
JAMF.US Jamf Holding Corp 20260121 0 13.01 13.02 13 13 5392658 13 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260121 0 13.15 13.62 13.11 13.27 1502400 13.27 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260121 0 167.85 170.45 167.13 169.16 641500 169.16 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260121 0 205.19 211.255 204.32 209.7 1034134 209.2811 up up correct
JBLU.US JetBlue Airways Corporation 20260121 0 5.27 5.53 5.2 5.52 21477359 5.52 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260121 0 75.15 75.59 74.075 75.41 45873 75.41 up up correct
JD.US JD.com Inc 20260121 0 28.945 29.335 28.718 29.07 13987700 29.07 up down incorrect
JFIN.US Jiayin Group Inc 20260121 0 6.69 6.87 6.61 6.87 30630 6.87 up down incorrect
JFU.US 9F Inc 20260121 0 6.05 6.1 5.81 5.89 6252 5.89 down down correct
JG.US Aurora Mobile Limited 20260121 0 8.1 8.4 7.91 8.13 9485 8.13 up up correct
JJSF.US J & J Snack Foods Corp 20260121 0 97.62 97.63 94.78 95.8 179649 95.8 down down correct
JKHY.US Jack Henry & Associates Inc 20260121 0 187.14 189.53 186.02 187.82 693300 187.1398 up up correct
JOUT.US Johnson Outdoors Inc 20260121 0 44.37 46.81 44.25 46.81 76564 46.81 up up correct
JPM.US PM 20260121 0 18.64 18.78 18.61 18.7484 430320 18.4861 up up correct
JRSH.US Jerash Holdings (US) Inc 20260121 0 3.07 3.1199 3.04 3.04 322127 2.9926 down down correct
JRVR.US James River Group Holdings Ltd 20260121 0 6.69 6.84 6.61 6.83 311343 6.8194 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260121 0 19.6 20 19.5701 19.98 31925 19.5861 up up correct
JSPR.US Jasper Therapeutics Inc 20260121 0 1.57 1.58 1.49 1.52 472000 1.52 down down correct
JSPRW.US Jasper Therapeutics Inc 20260121 0 0.0482 0.0482 0.026 0.0346 147968 0.0346 down down correct
JVA.US Coffee Holding Co. Inc 20260121 0 3.83 3.91 3.76 3.8 21763 3.7013 down down correct
JWEL.US Jowell Global Ltd 20260121 0 2.14 2.15 2.05 2.14 8600 2.14
JYNT.US The Joint Corp 20260121 0 9.87 10.08 9.72 10.08 40812 10.08 up up correct
JZXN.US Jiuzi Holdings Inc 20260121 0 1.87 1.91 1.8118 1.89 49942 1.89 up up correct
KALA.US Kala Pharmaceuticals Inc 20260121 0 0.6215 0.6293 0.581 0.6026 695229 0.6026 down down correct
KALU.US Kaiser Aluminum Corporation 20260121 0 129.44 133.19 129.04 133.16 173108 132.3786 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20260121 0 15.25 15.925 15.16 15.91 751892 15.91 up down incorrect
KARO.US Karooooo Ltd 20260121 0 48.34 48.34 42.11 43.34 78614 43.34 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260121 0 0.022 0.024 0.022 0.023 29293 0.023 up down incorrect
KBNT.US Kubient Inc 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260121 0 11.69 11.96 11.6 11.87 701400 11.87 up down incorrect
KDP.US Keurig Dr Pepper Inc 20260121 0 27.88 28.08 27.39 27.7 10055600 27.7 down down correct
KE.US Kimball Electronics Inc 20260121 0 30.4 31.3 30.1011 31.12 146689 31.12 up up correct
KELYA.US Kelly Services Inc 20260121 0 9.76 10.16 9.76 10.12 432306 10.0388 up up correct
KELYB.US Kelly Services Inc 20260121 0 13 13 13 13 500 12.941
KEQU.US Kewaunee Scientific Corporation 20260121 0 38.74 39.8316 38.69 38.9 4825 38.9 up up correct
KFFB.US Kentucky First Federal Bancorp 20260121 0 4.612 4.612 4.48 4.48 942 4.48 down down correct
KFRC.US Kforce Inc 20260121 0 33.81 35.17 33.81 34.75 206900 34.2505 up up correct
KHC.US The Kraft Heinz Company 20260121 0 22.23 22.8 21.985 22.4 40776200 22.0302 up up correct
KIDS.US OrthoPediatrics Corp 20260121 0 18.54 19.2698 18.31 18.64 144963 18.64 up up correct
KINS.US Kingstone Companies Inc 20260121 0 15.77 16.1 15.46 16.01 147390 15.9607 up up correct
KLAC.US KLA Corporation 20260121 0 1507.25 1541.25 1480.4399 1520 1499900 1518.0275 up down incorrect
KLDO.US Kaleido Biosciences Inc 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260121 0 57.65 59.71 57.43 59.46 572297 59.46 up up correct
KLTR.US Kaltura Inc. Common Stock 20260121 0 1.47 1.5 1.43 1.5 273283 1.5 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260121 0 2.08 2.23 2.08 2.18 125506 2.18 up up correct
KMDA.US Kamada Ltd 20260121 0 7.75 7.8677 7.66 7.79 39512 7.79 up up correct
KNDI.US Kandi Technologies Group Inc 20260121 0 0.928 0.9998 0.92 0.9846 63114 0.9846 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260121 0 40.57 42.13 40.43 41.83 1317899 41.83 up up correct
KNSL.US Kinsale Capital Group Inc 20260121 0 405.98 408.96 395.018 405.24 243400 404.9685 down down correct
KOD.US Kodiak Sciences Inc 20260121 0 26.58 27.99 26.38 26.71 534388 26.71 up up correct
KOPN.US Kopin Corporation 20260121 0 3.24 3.28 2.85 3 4599769 3 down down correct
KOSS.US Koss Corporation 20260121 0 4.32 4.52 4.32 4.52 29000 4.52 up up correct
KPLT.US Katapult Holdings Inc 20260121 0 6.845 7.01 6.7 6.7 41281 6.7 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260121 0 0.0027 0.0034 0.0027 0.0034 10344 0.0034 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260121 0 2.21 2.23 2.16 2.18 9400 2.18 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260121 0 5.96 6.485 5.875 6.32 482170 6.32 up up correct
KRKR.US 36Kr Holdings Inc 20260121 0 4.89 5.09 4.53 4.705 3675 4.705 down down correct
KRMD.US Repro Med Systems Inc 20260121 0 5.6 5.73 5.5837 5.7 215552 5.7 up up correct
KRNT.US Kornit Digital Ltd 20260121 0 14.05 14.25 13.69 14.12 485504 14.12 up up correct
KRNY.US Kearny Financial Corp 20260121 0 7.89 8.295 7.89 8.26 812740 8.1497 up up correct
KROS.US Keros Therapeutics Inc 20260121 0 18.39 19.07 18.39 19.02 255159 19.02 up up correct
KRT.US Karat Packaging Inc 20260121 0 24.34 24.82 24.1 24.63 52000 24.1987 up up correct
KRUS.US Kura Sushi USA Inc 20260121 0 73.3 75.92 70.48 73.58 255225 73.58 up up correct
KRYS.US Krystal Biotech Inc 20260121 0 274.58 286.28 271.7 286 252384 286 up up correct
KTCC.US Key Tronic Corporation 20260121 0 2.74 2.79 2.7 2.71 7826 2.71 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260121 0 127.54 128 114.275 120.59 6652022 120.59 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260121 0 0.9 0.915 0.86 0.91 131400 0.91 up up correct
KURA.US Kura Oncology Inc 20260121 0 8.6 8.7899 8.495 8.72 1237624 8.72 up up correct
KVHI.US KVH Industries Inc 20260121 0 7.29 7.59 7.2 7.24 31105 7.24 down down correct
KXIN.US Kaixin Auto Holdings 20260121 0 10.88 12.3 10.88 12.02 7887 180.3 up up correct
KYMR.US Kymera Therapeutics Inc 20260121 0 68.09 70.82 67.76 70.74 612200 70.74 up down incorrect
KZIA.US Kazia Therapeutics Limited 20260121 0 7 7.69 7 7.08 136300 7.08 up down incorrect
KZR.US Kezar Life Sciences Inc 20260121 0 6.16 6.25 6.12 6.19 24639 6.19 up down incorrect
LAKE.US Lakeland Industries Inc 20260121 0 8.93 9.17 8.91 9.13 114846 9.13 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260121 0 131.36 133.06 131.1 132 787760 132 up up correct
LAND.US Gladstone Land Corporation 20260121 0 9.91 10 9.725 9.86 612300 9.7724 down down correct
LANDM.US Gladstone Land Corporation 20260121 0 25.05 25.05 25.03 25.04 1600 25.04 down down correct
LANDO.US Gladstone Land Corporation 20260121 0 19.67 20.09 19.57 19.87 48200 19.6225 up up correct
LARAX.US LARAX 20260121 0 8.53 8.53 8.53 8.53 0 8.3977
LARK.US Landmark Bancorp Inc 20260121 0 25.98 27.13 25.98 27 9300 26.7937 up up correct
LASR.US nLIGHT Inc 20260121 0 46.29 46.3 43.715 45.94 1020921 45.94 down down correct
LAUR.US Laureate Education Inc 20260121 0 35.14 36.125 34.99 35.97 1104666 35.97 up up correct
LBRDA.US Liberty Broadband Corporation 20260121 0 43.2 43.87 42.69 43.57 156240 43.57 up down incorrect
LBRDK.US Liberty Broadband Corporation 20260121 0 42.92 44.04 42.81 43.72 1020143 43.72 up down incorrect
LBRDP.US Liberty Broadband Corporation 20260121 0 24.08 24.119 24.04 24.05 7200 24.05 down up incorrect
LBTYA.US Liberty Global plc 20260121 0 10.25 10.61 10.25 10.52 2971935 10.52 up up correct
LBTYB.US Liberty Global plc 20260121 0 10.24 10.5 10.24 10.5 2100 10.5 up up correct
LBTYK.US Liberty Global plc 20260121 0 10.21 10.58 10.18 10.52 579189 10.52 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260121 0 29.77 30 29.69 29.911 40200 29.911 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260121 0 9.96 11.645 9.93 11.47 23279900 11.47 up down incorrect
LCNB.US LCNB Corp 20260121 0 16.66 17.51 16.585 17.49 54220 17.2635 up down incorrect
LCRDX.US LCRDX 20260121 0 8.53 8.53 8.53 8.53 0 8.3872
LCRUX.US LCRUX 20260121 0 8.54 8.54 8.54 8.54 0 8.4077
LCUT.US Lifetime Brands Inc 20260121 0 3.93 4.0599 3.8601 3.97 19215 3.9204 up up correct
LE.US Lands' End Inc 20260121 0 15.15 15.35 14.7984 15.15 88519 15.15
LECO.US Lincoln Electric Holdings Inc 20260121 0 256.59 262.36 254.955 259.19 426617 259.19 up up correct
LEDS.US SemiLEDs Corporation 20260121 0 1.83 1.9 1.83 1.9 5623 1.9 up up correct
LEE.US Lee Enterprises Incorporated 20260121 0 5.34 5.62 5.199 5.62 21609 5.62 up up correct
LEGH.US Legacy Housing Corporation 20260121 0 21.78 22.5 21.78 22.37 122574 22.37 up up correct
LEGN.US Legend Biotech Corporation 20260121 0 21.99 22.04 19.61 20.76 8118200 20.76 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260121 0 45.82 45.82 45.82 45.82 0 45.82
LESL.US Leslie's Inc 20260121 0 1.6 1.68 1.55 1.63 61906 1.63 up up correct
LEXX.US Lexaria Bioscience Corp 20260121 0 0.714 0.8 0.71 0.8 131100 0.8 up up correct
LFMD.US LifeMD Inc 20260121 0 3.57 3.59 3.39 3.54 1060854 3.54 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260121 0 22.76 22.76 22.462 22.462 2000 22.462 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260121 0 7.21 7.28 7.1 7.21 1675475 7.21
LFUS.US Littelfuse Inc 20260121 0 290.9 305 289.625 301.5 243098 300.8514 up up correct
LFVN.US LifeVantage Corporation 20260121 0 6.04 6.2 5.471 5.7 373400 5.6448 down down correct
LGHL.US Lion Group Holding Ltd 20260121 0 1.55 1.69 1.47 1.49 332650 1.49 down down correct
LGIH.US LGI Homes Inc 20260121 0 53.7 54.98 52.715 53.82 428299 53.82 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260121 0 197.82 202.4 194.97 199.51 196700 199.51 up up correct
LGO.US Largo Resources Ltd 20260121 0 1.34 1.465 1.34 1.45 1358158 1.45 up up correct
LGVN.US Longeveron Inc 20260121 0 0.56 0.56 0.526 0.533 64700 0.533 down down correct
LI.US Li Auto Inc 20260121 0 16.08 16.2 15.95 16.12 2583180 16.12 up down incorrect
LIDR.US Aeye Inc 20260121 0 1.97 2.045 1.91 1.99 1255639 1.99 up down incorrect
LIDRW.US AEye Inc 20260121 0 0.0806 0.0825 0.0806 0.0825 1529 0.0825 up down incorrect
LILA.US Liberty Latin America Ltd 20260121 0 7.34 7.58 7.294 7.54 651339 7.54 up down incorrect
LILAK.US Liberty Latin America Ltd 20260121 0 7.48 7.71 7.34 7.69 1476685 7.69 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260121 0 25.63 27.3 25.52 27.23 474740 27.23 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260121 0 15.67 16.36 15.47 16.18 803702 16.18 up up correct
LINK.US Interlink Electronics Inc 20260121 0 3.99 4.07 3.79 3.84 32900 3.84 down down correct
LIQT.US LiqTech International Inc 20260121 0 1.8172 1.8799 1.77 1.79 1212 1.79 down down correct
LITE.US Lumentum Holdings Inc 20260121 0 373.6 376.54 350.01 362.44 4969377 362.44 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260121 0 3.51 3.615 3.27 3.4 550300 3.4 down down correct
LIVE.US Live Ventures Incorporated 20260121 0 20.61 21.69 19.75 19.75 9400 19.75 down down correct
LIVN.US LivaNova PLC 20260121 0 63.28 63.933 62.815 63.27 408117 63.27 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260121 0 3.03 3.43 2.86 3.16 133437 3.16 up up correct
LKFN.US Lakeland Financial Corporation 20260121 0 59.04 61.3 59.04 61.28 129196 60.7563 up up correct
LKQ.US LKQ Corporation 20260121 0 32.76 33.85 32.72 33.79 2445200 33.4625 up up correct
LMAT.US LeMaitre Vascular Inc 20260121 0 86.19 87.36 85.2501 86.99 110592 86.7893 up up correct
LMB.US Limbach Holdings Inc 20260121 0 82.33 84.7475 81.29 83.27 183583 83.27 up up correct
LMFA.US LM Funding America Inc 20260121 0 0.408 0.433 0.408 0.431 271700 0.431 up up correct
LMNR.US Limoneira Company 20260121 0 14.11 14.62 14.11 14.6 72388 14.6 up up correct
LNSR.US LENSAR Inc 20260121 0 12 12.33 11.94 12.31 28671 12.31 up up correct
LNT.US Alliant Energy Corporation 20260121 0 67.74 67.8 66.84 67.44 2837810 66.896 down up incorrect
LNTH.US Lantheus Holdings Inc 20260121 0 66.25 67.08 65.195 66.44 793500 66.44 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20260121 0 4.5 4.6099 4.5 4.56 29007 4.56 up down incorrect
LOB.US Live Oak Bancshares Inc 20260121 0 36.93 39.29 36.93 39 475100 38.968 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260121 0 10.89 11.06 10.825 11.04 173517 11.04 up up correct
LOGC.US LogicBio Therapeutics Inc 20260121 0 7.69 7.9 7.69 7.85 176700 7.85 up up correct
LOGI.US Logitech International S.A 20260121 0 90.55 92.13 90.35 91.88 1285847 91.88 up up correct
LOOP.US Loop Industries Inc 20260121 0 1.15 1.16 1.11 1.14 72434 1.14 down down correct
LOPE.US Grand Canyon Education Inc 20260121 0 179.98 181.87 178.085 180.48 255689 180.48 up up correct
LOVE.US The Lovesac Company 20260121 0 14.32 15.05 14.24 14.87 254409 14.87 up up correct
LPCN.US Lipocine Inc 20260121 0 10.39 10.39 9.3 9.69 124917 9.69 down down correct
LPLA.US LPL Financial Holdings Inc 20260121 0 368.76 380.56 368.76 370.95 511500 370.5942 up up correct
LPRO.US Open Lending Corporation 20260121 0 1.99 2.04 1.93 1.97 303126 1.97 down down correct
LPSN.US LivePerson Inc 20260121 0 2.97 3.11 2.935 3.05 164429 3.05 up up correct
LPTH.US LightPath Technologies Inc 20260121 0 14.99 15.24 12.5201 13.64 5034562 13.64 down down correct
LQDA.US Liquidia Corporation 20260121 0 38.94 40.53 38.94 39.985 1738608 39.985 up up correct
LQDT.US Liquidity Services Inc 20260121 0 31.48 31.93 31.06 31.89 187567 31.89 up up correct
LRCX.US Lam Research Corporation 20260121 0 223.05 232.9 220.66 228.39 12454800 228.1167 up up correct
LRMR.US Larimar Therapeutics Inc 20260121 0 3.2 3.38 3.2 3.32 571301 3.32 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20260121 0 15.3 15.42 15.3 15.32 6530 15.2299 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20260121 0 84.145 86.29 83.4825 85.12 1345573 85.12 up down incorrect
LSTR.US Landstar System Inc 20260121 0 152.41 157.32 152.41 157.06 447276 156.6242 up up correct
LTAFX.US Altst Strgs Fd A 20260121 0 13.6 13.6 13.6 13.6 0 13.6
LTBR.US Lightbridge Corporation 20260121 0 18.37 18.91 16.88 18.07 1504100 18.07 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20260121 0 12.61 12.61 12.61 12.61 0 12.61
LTCH.US Latch Inc 20260121 0 0.15 0.15 0.15 0.15 1747 0.15
LTIFX.US LTIFX 20260121 0 13.8 13.8 13.8 13.8 0 13.8
LTRN.US Lantern Pharma Inc 20260121 0 3.59 3.59 3.32 3.39 60113 3.39 down up incorrect
LTRX.US Lantronix Inc 20260121 0 6.6 6.75 6.25 6.59 881774 6.59 down down correct
LTRYW.US Lottery Com 20260121 0 0.0137 0.0137 0.01 0.0127 222621 0.0127 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260121 0 1.59 1.6293 1.12 1.13 32169740 1.13 down down correct
LULU.US Lululemon Athletica Inc 20260121 0 188.91 193.29 186.9 189.84 2523200 189.84 up up correct
LUNA.US Luna Innovations Incorporated 20260121 0 1.02 1.15 1.02 1.15 1900 1.15 up up correct
LUNG.US Pulmonx Corporation 20260121 0 1.78 1.8658 1.765 1.86 234630 1.86 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260121 0 20.63 32.319 20.0001 24.3 459235 24.3 up up correct
LVO.US LiveOne Inc 20260121 0 4.3 4.45 4.01 4.28 46091 4.28 down down correct
LWAY.US Lifeway Foods Inc 20260121 0 22.36 22.6237 22 22.31 60433 22.31 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260121 0 4.51 4.54 4.005 4.36 1879797 4.36 down down correct
LX.US LexinFintech Holdings Ltd 20260121 0 3 3.02 2.95 2.96 1367330 2.96 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260121 0 0.184 0.202 0.184 0.188 184700 0.188 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260121 0 1.34 1.65 1.33 1.56 10503270 1.56 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260121 0 23.93 25 23.51 24.12 193502 24.12 up up correct
LYFT.US Lyft Inc 20260121 0 18.4 18.65 18.105 18.49 11617464 18.49 up up correct
LYRA.US Lyra Therapeutics Inc 20260121 0 2.41 2.4436 2.2 2.25 61258 2.25 down up incorrect
LYTS.US LSI Industries Inc 20260121 0 19.86 20.39 19.73 20.38 162094 20.3339 up down incorrect
LZ.US LegalZoom.com Inc 20260121 0 8.7 8.785 8.39 8.49 3214626 8.49 down down correct
MANH.US Manhattan Associates Inc 20260121 0 166.08 169.41 165.7439 166.04 928127 166.04 down up incorrect
MAPS.US WM Technology Inc 20260121 0 0.81 0.8599 0.8097 0.8447 710618 0.8447 up down incorrect
MAPSW.US WM Technology Inc 20260121 0 0.0061 0.0078 0.0061 0.0073 36760 0.0073 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260121 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260121 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260121 0 314.83 321.84 312.59 320.56 1984600 319.9418 up up correct
MARA.US Marathon Digital Holdings Inc 20260121 0 10.51 11.22 10.23 10.56 43023400 10.56 up up correct
MARK.US Remark Holdings Inc 20260121 0 0.002 0.0021 0.002 0.002 7588 0.002
MARPS.US Marine Petroleum Trust 20260121 0 4.4 4.45 4.25 4.4 44700 4.3029
MASI.US Masimo Corporation 20260121 0 144.13 148.755 142.97 146.21 1075647 146.21 up up correct
MASS.US 908 Devices Inc 20260121 0 6.53 6.94 6.35 6.73 669598 6.73 up up correct
MAT.US Mattel Inc 20260121 0 20.77 21.22 20.65 21.11 1879000 21.11 up up correct
MATW.US Matthews International Corporation 20260121 0 26.24 27.345 26.18 27.28 236689 27.0239 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260121 0 2.72 2.9886 2.7129 2.9 21945 2.9 up up correct
MBCN.US Middlefield Banc Corp 20260121 0 34.53 35.84 34.53 35.78 19273 35.5656 up up correct
MBIN.US Merchants Bancorp 20260121 0 34.59 36.08 34.36 35.74 123425 35.647 up up correct
MBINN.US Merchants Bancorp 20260121 0 19.67 19.99 19.6 19.8 13300 19.4341 up up correct
MBIO.US Mustang Bio Inc 20260121 0 1.03 1.04 0.985 1 56387 1 down down correct
MBOT.US Microbot Medical Inc 20260121 0 2.105 2.105 1.96 2.02 2314578 2.02 down down correct
MBRX.US Moleculin Biotech Inc 20260121 0 4.36 4.94 4.2701 4.76 223715 4.76 up up correct
MBUU.US Malibu Boats Inc 20260121 0 32.58 33.83 32.4223 33.68 115044 33.68 up up correct
MBWM.US Mercantile Bank Corporation 20260121 0 51.18 54.06 51.1 53.55 151842 53.1478 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260121 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260121 0 27.35 28.5 27.35 28.48 95500 28.2387 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260121 0 21.52 22.4597 21.36 22.27 120092 22.27 up up correct
MCHP.US Microchip Technology Incorporated 20260121 0 74.17 76.74 73.77 76.2 11834300 75.754 up up correct
MCHX.US Marchex Inc 20260121 0 1.74 1.79 1.72 1.72 11494 1.72 down down correct
MCRB.US Seres Therapeutics Inc 20260121 0 15.24 15.33 14.53 15.05 34501 15.05 down down correct
MCRI.US Monarch Casino & Resort Inc 20260121 0 89.46 90.75 88.61 90.56 112362 90.2773 up up correct
MDB.US MongoDB Inc 20260121 0 387.22 390.885 380.19 381.44 1093100 381.44 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260121 0 498.3 505 492.69 496.97 313300 496.97 down down correct
MDIA.US MediaCo Holding Inc 20260121 0 0.67 0.725 0.6516 0.6984 384889 0.6984 up down incorrect
MDLZ.US Mondelez International Inc 20260121 0 57.67 58 56.68 57.35 12515300 57.35 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260121 0 4.925 4.925 4.56 4.6 71189 4.6 down down correct
MDWD.US MediWound Ltd 20260121 0 16.97 17.27 16.775 17.07 173351 17.07 up up correct
MDXG.US MiMedx Group Inc 20260121 0 5.39 5.39 5.28 5.33 809600 5.33 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260121 0 3.58 3.94 3.58 3.88 112100 3.88 up up correct
MEDP.US Medpace Holdings Inc 20260121 0 604.49 624 595 620.59 251248 620.59 up up correct
MELI.US MercadoLibre Inc 20260121 0 2045 2093.51 2032.009 2057.77 943090 2057.77 up up correct
MEOH.US Methanex Corporation 20260121 0 46.63 48.805 46.07 48.35 819920 48.35 up down incorrect
MERC.US Mercer International Inc 20260121 0 2.4 2.565 2.35 2.48 720336 2.48 up down incorrect
MESO.US Mesoblast Limited 20260121 0 16.81 17.375 16.79 17.36 284732 17.36 up up correct
METC.US Ramaco Resources Inc 20260121 0 22.99 24.35 21.31 23.29 4708198 23.29 up up correct
MFIN.US Medallion Financial Corp 20260121 0 9.73 10.15 9.73 10.15 39789 10.15 up down incorrect
MGEE.US MGE Energy Inc 20260121 0 79.49 80.78 79.4251 80.67 109106 80.2047 up up correct
MGIC.US Magic Software Enterprises Ltd 20260121 0 25.18 25.95 24.81 25.42 68954 25.42 up up correct
MGNI.US Magnite Inc 20260121 0 14.86 14.94 13.95 14.29 2501400 14.29 down down correct
MGNX.US MacroGenics Inc 20260121 0 1.75 1.78 1.73 1.74 392899 1.74 down down correct
MGPI.US MGP Ingredients Inc 20260121 0 24.29 24.94 24.13 24.93 205678 24.7654 up up correct
MGRC.US McGrath RentCorp 20260121 0 109.43 113.43 109.085 112.91 143072 112.91 up up correct
MGTX.US MeiraGTx Holdings plc 20260121 0 7.34 7.64 7.3 7.63 522605 7.63 up up correct
MGYR.US Magyar Bancorp Inc 20260121 0 17.57 17.63 17.57 17.63 1551 17.5321 up up correct
MIDD.US The Middleby Corporation 20260121 0 147.57 150.98 146.545 150.29 1062579 150.29 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260121 0 4.26 4.51 4.26 4.41 150088 4.41 up up correct
MIND.US MIND Technology Inc 20260121 0 10.59 10.94 10.34 10.5 153583 10.5 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260121 0 91.38 93.9899 90.49 93.27 1783082 93.27 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260121 0 2.02 2.03 1.979 2.01 2515700 2.01 down down correct
MITK.US Mitek Systems Inc 20260121 0 9.87 10.13 9.87 10.09 467977 10.09 up down incorrect
MKSI.US MKS Instruments Inc 20260121 0 215.96 221.07 210.91 220.73 1957800 220.5172 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260121 0 15.775 16.05 15.628 16.05 6600 16.05 up up correct
MKTX.US MarketAxess Holdings Inc 20260121 0 171.75 173.52 170.29 171.93 315694 171.1755 up up correct
MLAB.US Mesa Laboratories Inc 20260121 0 84.08 87.45 83.48 86.43 106400 86.2853 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260121 0 10.43 10.45 10.42 10.445 25260 10.445 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260121 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260121 0 6.24 6.245 5.9 6.02 9169716 6.02 down down correct
MLKN.US MillerKnoll Inc 20260121 0 19.17 19.84 19.17 19.8 711432 19.6218 up up correct
MMLP.US Martin Midstream Partners L.P 20260121 0 2.84 2.91 2.71 2.726 11496 2.7211 down down correct
MMSI.US Merit Medical Systems Inc 20260121 0 82 84.005 82 83.45 739543 83.45 up up correct
MMYT.US MakeMyTrip Limited 20260121 0 74.87 74.87 65.53 65.54 4985648 65.54 down down correct
MNDO.US MIND C.T.I. Ltd 20260121 0 1.21 1.2155 1.19 1.205 33759 1.205 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260121 0 127.54 129.05 124 127.13 1908100 127.13 down down correct
MNKD.US MannKind Corporation 20260121 0 5.48 5.74 5.46 5.71 4156400 5.71 up up correct
MNOV.US MediciNova Inc 20260121 0 1.71 1.715 1.66 1.68 83524 1.68 down down correct
MNPR.US Monopar Therapeutics Inc 20260121 0 70.72 72.75 67.33 70.39 386900 70.39 down down correct
MNRO.US Monro Inc 20260121 0 20.7 21.13 20.66 20.85 1282972 20.5926 up up correct
MNSB.US MainStreet Bancshares Inc 20260121 0 19.83 20.4 19.83 20.21 64900 20.1216 up up correct
MNSBP.US MainStreet Bancshares Inc 20260121 0 24.75 24.75 24.5 24.75 800 24.2894
MNST.US Monster Beverage Corporation 20260121 0 81.32 81.76 79.885 81.6 8643477 81.6 up up correct
MNTK.US Montauk Renewables Inc 20260121 0 1.39 1.54 1.39 1.54 187701 1.54 up up correct
MNTS.US Momentus Inc 20260121 0 8.09 8.33 6.91 7.45 613900 7.45 down down correct
MNTSW.US Momentus Inc 20260121 0 0.017 0.0173 0.014 0.0141 121987 0.0141 down down correct
MOFG.US MidWestOne Financial Group Inc 20260121 0 41.7 45.94 41.7 45.88 495550 45.88 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260121 0 4.06 4.06 3.965 4.0438 3705 4.0438 down down correct
MOMO.US Momo Inc 20260121 0 6.78 7.005 6.78 6.97 1653671 6.97 up up correct
MORN.US Morningstar Inc 20260121 0 207.55 213.61 207.55 209.93 368381 209.93 up up correct
MOTS.US Motus GI Holdings Inc 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260121 0 6.94 7.13 6.8 7.13 19535 7.13 up down incorrect
MPAA.US Motorcar Parts of America Inc 20260121 0 12.87 13.44 12.81 13.42 77609 13.42 up down incorrect
MPB.US Mid Penn Bancorp Inc 20260121 0 31.95 33.56 31.95 33.52 145374 33.3065 up up correct
MPWR.US Monolithic Power Systems Inc 20260121 0 1046.84 1087.81 1043.887 1074.93 601346 1074.93 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260121 0 4.36 4.45 4.32 4.41 2038900 4.41 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260121 0 0.568 0.568 0.553 0.553 27600 0.553 down down correct
MRAM.US Everspin Technologies Inc 20260121 0 14.77 16.249 14.39 16.08 2926584 16.08 up up correct
MRBK.US Meridian Corporation 20260121 0 18.38 19.065 18.16 18.95 60686 18.8219 up up correct
MRCC.US Monroe Capital Corporation 20260121 0 6.46 6.675 6.46 6.62 68546 6.62 up up correct
MRCY.US Mercury Systems Inc 20260121 0 97.49 99.805 95.5 99.57 997104 99.57 up up correct
MREO.US Mereo BioPharma Group plc 20260121 0 0.555 0.5645 0.5 0.53 12528220 0.53 down down correct
MRKR.US Marker Therapeutics Inc 20260121 0 2.12 2.29 2.0781 2.19 769213 2.19 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260121 0 1.7 1.7173 1.67 1.7 37919 1.7
MRNA.US Moderna Inc 20260121 0 43.5 50 43.34 49.81 22612300 49.81 up up correct
MRTN.US Marten Transport Ltd 20260121 0 12.41 12.9 12.41 12.87 1043874 12.87 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260121 0 3.77 3.86 3.6601 3.83 956192 3.83 up up correct
MRVL.US Marvell Technology Inc 20260121 0 80.395 84.29 80.395 82.55 17134340 82.55 up up correct
MS.US PO 20260121 0 17.82 17.95 17.7501 17.94 60602 17.94 up up correct
MSBI.US Midland States Bancorp Inc 20260121 0 22.35 23.79 22.35 23.74 202244 23.4124 up down incorrect
MSEX.US Middlesex Water Company 20260121 0 53.51 53.905 52.845 53.32 91538 52.9735 down down correct
MSFT.US Microsoft Corporation 20260121 0 452.595 452.69 438.68 444.11 37980512 443.0986 down down correct
MSGM.US Motorsport Games Inc 20260121 0 3.37 3.4 3.21 3.33 52400 3.33 down up incorrect
MSTR.US MicroStrategy Incorporated 20260121 0 161.27 165.72 156.01 163.81 18440800 163.81 up down incorrect
MTC.US Mmtec Inc 20260121 0 3.08 3.08 2.73 2.77 21700 2.77 down down correct
MTCH.US Match Group Inc 20260121 0 30.88 31.05 30.485 31.015 3502200 31.015 up up correct
MTEX.US Mannatech Incorporated 20260121 0 7.3002 7.46 7.185 7.4 8006 7.4 up up correct
MTLS.US Materialise NV 20260121 0 5.61 5.64 5.47 5.52 131839 5.52 down down correct
MTRX.US Matrix Service Company 20260121 0 13.56 14.26 13.43 14.19 206968 14.19 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260121 0 227.34 228.2399 222.0105 226.25 1276986 226.25 down down correct
MU.US Micron Technology Inc 20260121 0 372.85 394.2 366.73 389.11 56712800 389.11 up down incorrect
MVBF.US MVB Financial Corp 20260121 0 27 28.4085 26.75 28.35 56638 28.1784 up up correct
MVIS.US MicroVision Inc 20260121 0 0.87 0.88 0.85 0.88 2350600 0.88 up up correct
MVST.US Microvast Holdings Inc 20260121 0 2.87 3.03 2.75 2.9 6510528 2.9 up up correct
MVSTW.US Microvast Holdings Inc 20260121 0 0.12 0.126 0.103 0.1119 286111 0.1119 down down correct
MXCT.US MaxCyte Inc. 20260121 0 1.23 1.26 1.22 1.23 449532 1.23
MYFW.US First Western Financial Inc 20260121 0 26.24 27.285 26.24 27.27 21388 27.27 up up correct
MYGN.US Myriad Genetics Inc 20260121 0 5.68 5.895 5.62 5.84 1005961 5.84 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260121 0 1.12 1.2 1.1 1.18 569878 1.18 up up correct
MYPS.US Playstudios Inc 20260121 0 0.6225 0.635 0.6093 0.6295 270933 0.6295 up up correct
MYPSW.US MYPSW 20260121 0 0.01 0.013 0.01 0.011 17800 0.011 up up correct
MYRG.US MYR Group Inc 20260121 0 250.99 257.72 244.29 256.95 300800 256.95 up up correct
MYSZ.US My Size Inc 20260121 0 0.855 0.876 0.82 0.835 128500 0.835 down down correct
NAII.US Natural Alternatives International Inc 20260121 0 4.6 4.61 4.2502 4.39 24311 4.39 down down correct
NATH.US Nathan's Famous Inc 20260121 0 101.09 101.93 100.6 100.79 541602 100.2898 down down correct
NATR.US Nature's Sunshine Products Inc 20260121 0 23.96 24.25 23.01 24.23 159600 24.23 up up correct
NAUT.US Nautilus Biotechnology Inc 20260121 0 2.05 2.2 2.05 2.18 200624 2.18 up up correct
NAVI.US Navient Corporation 20260121 0 12 12.32 11.92 12.25 891406 12.021 up up correct
NBIX.US Neurocrine Biosciences Inc 20260121 0 135.34 136.19 133.72 135.41 927324 135.41 up up correct
NBN.US Northeast Bank 20260121 0 114.36 119.95 114.36 117.96 93416 117.9502 up up correct
NBST.US Newbury Street Acquisition Corporation 20260121 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260121 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260121 0 43.19 45.22 43.19 45.19 177315 44.7986 up up correct
NBTX.US Nanobiotix S.A 20260121 0 20.92 20.92 19.8 20.06 15921 20.06 down down correct
NCMI.US National CineMedia Inc 20260121 0 3.8 3.82 3.715 3.81 149187 3.7778 up down incorrect
NCNA.US NuCana plc 20260121 0 3.19 3.319 3.16 3.25 58000 3.25 up down incorrect
NCNO.US nCino Inc 20260121 0 23.38 23.47 22.435 22.94 2132200 22.94 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260121 0 39.62 41.21 39.1011 40.32 2629 40.32 up down incorrect
NCTY.US The9 Limited 20260121 0 6.6 7.12 6.51 6.92 62100 6.92 up down incorrect
NDAQ.US Nasdaq Inc 20260121 0 97.66 99.79 97.405 98.78 3189815 98.78 up up correct
NDLS.US Noodles & Company 20260121 0 0.787 0.8162 0.7603 0.8 20622 6.4 up up correct
NDRA.US ENDRA Life Sciences Inc 20260121 0 4.59 4.8 4.2 4.31 174200 4.31 down down correct
NDSN.US Nordson Corporation 20260121 0 267.96 274.55 267.96 273.1 358080 273.1 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260121 0 23.09 24 23.09 23.8 58389 23.8 up up correct
NEGG.US Newegg Commerce Inc 20260121 0 52.77 53.88 41.01 45.53 391300 45.53 down down correct
NEO.US NeoGenomics Inc 20260121 0 12.64 12.86 12.54 12.69 1844900 12.69 up up correct
NEOG.US Neogen Corporation 20260121 0 9.32 9.93 9.32 9.87 2579051 9.87 up up correct
NEON.US Neonode Inc 20260121 0 1.9 1.94 1.84 1.94 169800 1.94 up up correct
NEPH.US Nephros Inc 20260121 0 4.94 4.96 4.45 4.56 38839 4.56 down down correct
NERV.US Minerva Neurosciences Inc 20260121 0 4.36 4.65 4.11 4.19 67000 4.19 down down correct
NESR.US National Energy Services Reunited Corp 20260121 0 19 20.355 18.68 19.84 2140200 19.84 up up correct
NEWT.US Newtek Business Services Corp 20260121 0 13.64 13.89 13.43 13.82 439532 13.82 up up correct
NEXI.US NexImmune Inc 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260121 0 4.93 5.07 4.76 4.91 4567117 4.91 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260121 0 11.87 12.44 11.87 12.32 208332 12.2021 up up correct
NFE.US New Fortress Energy Inc 20260121 0 1.335 1.62 1.33 1.55 16013330 1.55 up up correct
NFLX.US Netflix Inc 20260121 0 82.515 86 81.93 85.36 127940703 85.36 up up correct
NHTC.US Natural Health Trends Corp 20260121 0 3.86 3.87 3.7 3.76 27100 3.6595 down up incorrect
NICE.US NICE Ltd 20260121 0 112 114.34 111.5693 112.98 620659 112.98 up down incorrect
NICHX.US NICHX 20260121 0 26.24 26.24 26.24 26.24 0 26.24
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260121 0 1.06 1.1293 1.05 1.1 14151 1.1 up up correct
NIU.US Niu Technologies 20260121 0 3.06 3.12 3.01 3.01 377153 3.01 down down correct
NKSH.US National Bankshares Inc 20260121 0 34.3 35.71 34.3 35.61 24118 35.61 up up correct
NKTR.US Nektar Therapeutics 20260121 0 36.065 36.99 35.08 36.92 806043 36.92 up up correct
NKTX.US Nkarta Inc 20260121 0 2.02 2.2 2.01 2.2 1037051 2.2 up up correct
NMFC.US New Mountain Finance Corporation 20260121 0 9.04 9.18 9.04 9.16 471326 9.16 up up correct
NMIH.US NMI Holdings Inc 20260121 0 37.86 38.41 37.425 38.18 356387 38.18 up up correct
NMRD.US Nemaura Medical Inc 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260121 0 17.32 18.01 17.245 17.75 1145959 17.7116 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260121 0 0.9074 0.919 0.8513 0.9054 462230 0.9054 down down correct
NNAVW.US NextNav Inc. Warrant 20260121 0 6.09 6.52 5.69 6.52 17579 6.52 up up correct
NNBR.US NN Inc 20260121 0 1.53 1.645 1.48 1.56 502039 1.56 up up correct
NNDM.US Nano Dimension Ltd 20260121 0 1.8 1.92 1.8 1.88 3198700 1.88 up up correct
NNOX.US Nano 20260121 0 3 3.085 2.93 3.02 872398 3.02 up up correct
NODK.US NI Holdings Inc 20260121 0 13 13.35 13 13.24 10768 13.24 up up correct
NOTV.US Inotiv Inc 20260121 0 0.5482 0.5719 0.5345 0.5527 177300 0.5527 up up correct
NOVT.US Novanta Inc 20260121 0 132.75 141.445 132.265 140.75 694095 140.75 up down incorrect
NPCE.US NeuroPace Inc 20260121 0 16.64 17.1899 16.3 16.94 169306 16.94 up up correct
NRC.US National Research Corporation 20260121 0 21.98 22.76 21.53 22.48 80839 22.48 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260121 0 12.88 13.07 12.77 12.9 668507 12.9 up up correct
NRIM.US Northrim BanCorp Inc 20260121 0 28.7 29.815 28.7 29.76 197938 29.5643 up up correct
NRIX.US Nurix Therapeutics Inc 20260121 0 18.17 19.15 18.15 19.02 1280000 19.02 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260121 0 2.2 2.26 2.18 2.26 395870 2.26 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260121 0 0.07 0.07 0.0644 0.066 27216 0.066 down down correct
NSIT.US Insight Enterprises Inc 20260121 0 79.9 83.14 79.6825 81.11 284594 81.11 up up correct
NSPR.US InspireMD Inc 20260121 0 1.63 1.73 1.53 1.62 46500 1.62 down down correct
NSSC.US Napco Security Technologies Inc 20260121 0 38.41 38.99 37.88 38.15 637700 38.0155 down down correct
NSYS.US Nortech Systems Incorporated 20260121 0 8.2 8.35 8.2 8.35 1300 8.35 up up correct
NTAP.US NetApp Inc 20260121 0 95.35 97.74 94.845 97.09 3325778 97.09 up up correct
NTCT.US NetScout Systems Inc 20260121 0 27.18 27.73 27.02 27.66 491098 27.66 up up correct
NTES.US NetEase Inc 20260121 0 133.31 133.31 130.69 131.57 880600 131.57 down down correct
NTGR.US NETGEAR Inc 20260121 0 21.68 21.71 20.96 21.51 446221 21.51 down down correct
NTIC.US Northern Technologies International Corporation 20260121 0 9.005 9.1899 9.005 9.07 3393 9.06 up up correct
NTLA.US Intellia Therapeutics Inc 20260121 0 12.98 14.49 12.94 14.03 9241364 14.03 up up correct
NTNX.US Nutanix Inc 20260121 0 42.5 43.19 41.33 41.57 5506193 41.57 down down correct
NTRA.US Natera Inc 20260121 0 235 243.69 234.04 242.78 1416301 242.78 up up correct
NTRB.US Nutriband Inc. Common Stock 20260121 0 4.63 4.7 4.4041 4.45 19954 4.45 down down correct
NTRBW.US Nutriband Inc. Warrant 20260121 0 1.6 1.6 1.6 1.6 0 1.6
NTRS.US Northern Trust Corporation 20260121 0 142.73 145.74 140.39 144.42 1318500 143.6149 up up correct
NTRSO.US Northern Trust Corporation 20260121 0 19.69 19.823 19.605 19.68 35400 19.3831 down down correct
NTWK.US NetSol Technologies Inc 20260121 0 3.03 3.12 3.03 3.03 16279 3.03
NUVL.US Nuvalent Inc. Class A Common Stock 20260121 0 106.32 110.37 105.26 109.04 438953 109.04 up up correct
NUWE.US Nuwellis Inc 20260121 0 1.85 1.96 1.85 1.86 41800 1.86 up down incorrect
NVAX.US Novavax Inc 20260121 0 8.28 9.98 8.2 9.9 16572700 9.9 up down incorrect
NVCR.US NovoCure Limited 20260121 0 13.07 13.645 13.05 13.56 1564445 13.56 up down incorrect
NVDA.US NVIDIA Corporation 20260121 0 179.05 185.379 178.4 183.32 200380984 183.3101 up up correct
NVEC.US NVE Corporation 20260121 0 69 70.15 67.93 68.45 47500 67.4358 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260121 0 456.88 471.61 446.63 463.02 461431 463.02 up up correct
NVNO.US enVVeno Medical Corp 20260121 0 11.05 12.02 10.2101 10.92 62856 10.92 down down correct
NVOS.US Novo Integrated Sciences Inc 20260121 0 0.0031 0.0031 0.0031 0.0031 3405 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260121 0 10.185 10.365 9.255 9.76 18541400 9.76 down down correct
NVVE.US Nuvve Holding Corp 20260121 0 2.95 3.47 2.92 2.94 243181 2.94 down down correct
NVVEW.US Nuvve Holding Corp 20260121 0 0.0155 0.0174 0.0155 0.0166 50601 0.0166 up up correct
NWBI.US Northwest Bancshares Inc 20260121 0 12.43 12.92 12.3948 12.92 1487159 12.7277 up up correct
NWE.US NorthWestern Corporation 20260121 0 67.82 68.81 67.52 68.4 459002 67.7185 up up correct
NWFL.US Norwood Financial Corp 20260121 0 28.24 29.185 28.24 29.01 40010 29.01 up up correct
NWL.US Newell Brands Inc 20260121 0 4.25 4.31 4.16 4.26 5512200 4.1955 up up correct
NWPX.US Northwest Pipe Company 20260121 0 67.73 69.8 67.05 69.22 64074 69.22 up down incorrect
NWS.US News Corporation 20260121 0 30.64 30.64 30.15 30.25 1284178 30.1389 down down correct
NWSA.US News Corporation 20260121 0 26.02 26.32 26.01 26.13 2521100 26.0213 up up correct
NXPI.US NXP Semiconductors N.V 20260121 0 234.66 237 229.66 233.72 3497400 233.72 down up incorrect
NXST.US Nexstar Media Group Inc 20260121 0 213.44 216.93 212.33 212.41 246464 210.7308 down up incorrect
NXTC.US NextCure Inc 20260121 0 13.17 13.6 12.97 12.99 5500 12.99 down up incorrect
NXTP.US Nextplay Technologies Inc 20260121 0 0.0001 0.0001 0.0001 0.0001 355 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260121 0 4.8 4.8999 4.66 4.75 61365 4.75 down down correct
OBLG.US Oblong Inc 20260121 0 2.17 2.19 1.93 1.95 33146 1.95 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260121 0 29.57 30.49 29.57 30.49 62000 30.3237 up down incorrect
OCC.US Optical Cable Corporation 20260121 0 4.46 4.6 4.26 4.28 35900 4.28 down down correct
OCCI.US OFS Credit Company Inc 20260121 0 4.89 4.91 4.87 4.9 115500 4.7686 up up correct
OCCIO.US OFS Credit Company Inc 20260121 0 24.97 25.01 24.94 25.01 7100 24.8823 up down incorrect
OCFC.US OceanFirst Financial Corp 20260121 0 18.07 19.16 18.07 19.09 982600 18.8864 up down incorrect
OCG.US Oriental Culture Holding LTD 20260121 0 1.77 1.98 1.69 1.8 1526800 1.75 up down incorrect
OCGN.US Ocugen Inc 20260121 0 1.545 1.56 1.47 1.49 10728200 1.49 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260121 0 12.77 12.9055 12.72 12.86 529965 12.86 up up correct
OCUL.US Ocular Therapeutix Inc 20260121 0 11.41 11.5 11.03 11.42 4157934 11.42 up up correct
ODFL.US Old Dominion Freight Line Inc 20260121 0 172.01 180.27 171.37 178.4 2266500 178.1512 up up correct
OESX.US Orion Energy Systems Inc 20260121 0 18.36 18.641 17.15 17.53 82023 17.53 down down correct
OFED.US Oconee Federal Financial Corp 20260121 0 16.61 16.61 16 16 500 15.8954 down down correct
OFIX.US Orthofix Medical Inc 20260121 0 13.68 13.91 13.54 13.85 162698 13.85 up up correct
OFLX.US Omega Flex Inc 20260121 0 32.3 33.39 32.19 33.09 69100 33.09 up up correct
OFS.US OFS Capital Corporation 20260121 0 4.85 5.27 4.83 5.27 165445 5.27 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260121 0 24.05 24.05 24.05 24.05 0 24.05
OGI.US OrganiGram Holdings Inc 20260121 0 1.6 1.64 1.585 1.6 491978 1.6
OKTA.US Okta Inc 20260121 0 88.13 89.82 87.124 88.94 2227937 88.94 up up correct
OLB.US The OLB Group Inc 20260121 0 0.7321 0.8637 0.7142 0.795 248405 0.795 up up correct
OLED.US Universal Display Corporation 20260121 0 117.77 118.91 113.86 117.92 837756 117.92 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260121 0 115.4 119.37 114.275 116.65 1713559 116.65 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260121 0 26.14 26.8 25.825 26.29 723700 26.29 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260121 0 1.55 1.605 1.52 1.59 1095139 1.59 up up correct
OM.US Outset Medical Inc 20260121 0 5.07 5.36 5.02 5.2 256700 5.2 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260121 0 111.79 115.64 110.45 115.56 101487 115.56 up up correct
OMCL.US Omnicell Inc 20260121 0 49.57 50.665 49.12 50.48 289226 50.48 up up correct
OMER.US Omeros Corporation 20260121 0 12.05 12.6 11.69 12.08 2230993 12.08 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260121 0 2.13 2.2799 1.985 2.12 2170506 2.12 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260121 0 0.103 0.103 0.103 0.103 0 0.103
ON.US ON Semiconductor Corporation 20260121 0 61.19 63.84 60.905 63.13 11093990 63.13 up up correct
ONB.US Old National Bancorp 20260121 0 23.13 24.18 23.1 24.02 4332200 23.872 up up correct
ONCY.US Oncolytics Biotech Inc 20260121 0 1.04 1.21 1.03 1.17 4002439 1.17 up up correct
ONDS.US Ondas Holdings Inc 20260121 0 13.8 14.33 11.93 12.55 148204900 12.55 down down correct
ONEW.US OneWater Marine Inc 20260121 0 13.22 14.29 13.22 14.28 190647 14.28 up up correct
OPBK.US OP Bancorp 20260121 0 14.4 14.995 14.4 14.96 51357 14.8359 up up correct
OPCH.US Option Care Health Inc 20260121 0 36.02 36.36 35.66 36.25 1433295 36.25 up up correct
OPEN.US Opendoor Technologies Inc 20260121 0 6.45 6.596 6.28 6.48 54753400 6.48 up up correct
OPGN.US OpGen Inc 20260121 0 17 19 16.5 18 4070 18 up up correct
OPHC.US OptimumBank Holdings Inc 20260121 0 4.75 4.79 4.75 4.79 15400 4.79 up up correct
OPK.US OPKO Health Inc 20260121 0 1.29 1.38 1.27 1.38 6683070 1.38 up down incorrect
OPRA.US Opera Limited 20260121 0 13.24 13.525 13.13 13.45 547418 13.45 up up correct
OPRT.US Oportun Financial Corporation 20260121 0 4.9 5.0399 4.74 4.84 789922 4.84 down down correct
OPRX.US OptimizeRx Corporation 20260121 0 11.92 12.17 11.44 11.66 231100 11.66 down down correct
ORGN.US Origin Materials Inc 20260121 0 0.1939 0.2074 0.1902 0.2027 1168193 0.2027 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20260121 0 0.0048 0.0049 0.0037 0.0047 145511 0.0047 down up incorrect
ORGO.US Organogenesis Holdings Inc 20260121 0 3.72 3.865 3.69 3.84 966048 3.84 up down incorrect
ORGS.US Orgenesis Inc 20260121 0 0.16 0.16 0.16 0.16 0 0.16
ORIC.US ORIC Pharmaceuticals Inc 20260121 0 11.51 12.31 11.3306 12.25 1355395 12.25 up up correct
ORLY.US O'Reilly Automotive Inc 20260121 0 95.16 98.97 94.95 98.78 7058800 98.78 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260121 0 3.49 3.65 3.43 3.44 237645 3.44 down down correct
ORRF.US Orrstown Financial Services Inc 20260121 0 36.29 37.69 36.26 37.46 849839 37.174 up up correct
OSBC.US Old Second Bancorp Inc 20260121 0 20.47 21.51 20.47 21.47 560889 21.3948 up up correct
OSIS.US OSI Systems Inc 20260121 0 291.17 294.93 284.46 289.68 235961 289.68 down down correct
OSPN.US OneSpan Inc 20260121 0 11.63 11.866 11.52 11.85 519725 11.7059 up up correct
OSS.US One Stop Systems Inc 20260121 0 11.1 11.75 9.75 11.67 4966722 11.67 up up correct
OSUR.US OraSure Technologies Inc 20260121 0 2.61 2.81 2.61 2.78 795874 2.78 up up correct
OSW.US OneSpaWorld Holdings Limited 20260121 0 19.81 20.27 19.645 20.13 815418 20.0821 up up correct
OTEX.US Open Text Corporation 20260121 0 28.82 28.97 28.43 28.63 1640500 28.325 down down correct
OTLK.US Outlook Therapeutics Inc 20260121 0 0.5306 0.5329 0.5 0.506 2611538 0.506 down up incorrect
OTLY.US Oatly Group AB 20260121 0 10.45 10.86 10.45 10.86 58540 10.86 up down incorrect
OTTR.US Otter Tail Corporation 20260121 0 87.99 89.69 87.9301 89.64 184479 89.0444 up up correct
OVBC.US Ohio Valley Banc Corp 20260121 0 39.76 41 38.88 40.79 10264 40.5636 up up correct
OVID.US Ovid Therapeutics Inc 20260121 0 1.53 1.65 1.525 1.64 1548156 1.64 up down incorrect
OVLY.US Oak Valley Bancorp 20260121 0 31 32.19 31 32.17 20587 31.7924 up down incorrect
OWSCX.US OWSCX 20260121 0 19.28 19.28 19.28 19.28 0 19.28
OXBR.US Oxbridge Re Holdings Limited 20260121 0 1.228 1.27 1.22 1.22 2453 1.22 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260121 0 0.1301 0.1301 0.1103 0.1103 133013 0.1103 down down correct
OXLC.US Oxford Lane Capital Corp 20260121 0 14.5 14.68 14.5 14.58 859000 14.0344 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260121 0 24.2 24.2 24.2 24.2 6900 23.7825
OXLCP.US Oxford Lane Capital Corp 20260121 0 24.6 24.7 24.578 24.69 9600 24.56 up up correct
OXSQ.US Oxford Square Capital Corp 20260121 0 1.849 1.88 1.825 1.84 817876 1.8065 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260121 0 24.15 24.171 24.15 24.15 1300 24.15
OZK.US Bank OZK 20260121 0 46.59 49.69 46 47.83 4620259 47.83 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260121 0 16.81 16.955 16.8 16.93 35600 16.6379 up up correct
PAA.US Plains All American Pipeline L.P 20260121 0 19.27 19.44 19.02 19.11 3753600 18.7048 down down correct
PAAS.US Pan American Silver Corp 20260121 0 59.84 60.25 56.55 57.21 11903000 57.0601 down down correct
PACB.US Pacific Biosciences of California Inc 20260121 0 2.38 2.46 2.2408 2.42 8673933 2.42 up up correct
PAGP.US Plains GP Holdings L.P 20260121 0 20.48 20.61 20.21 20.27 1734310 19.8635 down down correct
PAHC.US Phibro Animal Health Corporation 20260121 0 41.5 42.105 41.16 41.95 220110 41.8537 up up correct
PALI.US Palisade Bio Inc 20260121 0 1.89 1.9 1.71 1.75 5962100 1.75 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260121 0 6.98 7.1872 6.94 7.14 413154 7.1015 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260121 0 184.46 185.08 178.78 181.47 6300966 181.47 down down correct
PASG.US Passage Bio Inc 20260121 0 12.99 13.74 11.81 12.32 89000 12.32 down down correct
PATK.US Patrick Industries Inc 20260121 0 127.67 133.31 127.46 133.02 426200 132.5632 up up correct
PAVM.US PAVmed Inc 20260121 0 17.99 28.44 11.58 12.05 55328898 12.05 down down correct
PAX.US Patria Investments Limited 20260121 0 17.06 17.225 16.9 17.19 679600 17.0058 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260121 0 5.36 5.51 5.35 5.47 3608696 5.47 up up correct
PAYS.US PaySign Inc 20260121 0 4.45 4.485 4.3 4.35 260835 4.35 down down correct
PAYX.US Paychex Inc 20260121 0 107.072 108.725 106.8 107.19 3600946 106.0868 up up correct
PBFS.US Pioneer Bancorp Inc 20260121 0 13.51 13.87 13.51 13.87 10882 13.87 up up correct
PBHC.US Pathfinder Bancorp Inc 20260121 0 14.15 14.15 14.15 14.15 350 14.15
PBLA.US Panbela Therapeutics Inc 20260121 0 0.001 0.001 0.001 0.001 1130 0.001
PBYI.US Puma Biotechnology Inc 20260121 0 6.64 6.9 6.545 6.89 603420 6.89 up up correct
PCAR.US PACCAR Inc 20260121 0 120.04 123.99 119.95 123.26 3005700 122.9399 up up correct
PCB.US PCB Bancorp 20260121 0 22.27 22.84 22.23 22.78 24800 22.5611 up up correct
PCH.US PotlatchDeltic Corporation 20260121 0 45.36 45.5 44.89 45.23 695492 45.23 down up incorrect
PCRX.US Pacira BioSciences Inc 20260121 0 19.3 20.25 19.275 20.24 1390151 20.24 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260121 0 3.2 3.24 3.091 3.13 46000 3.13 down down correct
PCT.US PureCycle Technologies Inc 20260121 0 11.6 12.1 10.79 11.37 4157501 11.37 down down correct
PCTTU.US PureCycle Technologies Inc 20260121 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260121 0 1.5 1.78 1.1801 1.52 41849 1.52 up down incorrect
PCTY.US Paylocity Holding Corporation 20260121 0 138.21 142.16 138.21 140.47 700081 140.47 up down incorrect
PCVX.US Vaxcyte Inc 20260121 0 47.37 50.29 46.915 50.22 1299721 50.22 up down incorrect
PCYO.US Pure Cycle Corporation 20260121 0 11.43 11.934 11.43 11.8 80661 11.8 up up correct
PDD.US Pinduoduo Inc 20260121 0 108.73 108.73 105.2 105.92 15551600 105.92 down down correct
PDEX.US Pro 20260121 0 41.4 41.54 39.61 40.85 23662 40.85 down down correct
PDFS.US PDF Solutions Inc 20260121 0 36.2 36.4 35.28 35.86 345504 35.86 down down correct
PDLB.US PDL Community Bancorp 20260121 0 16.15 16.75 16.0001 16.69 61057 16.69 up up correct
PDSB.US PDS Biotechnology Corporation 20260121 0 0.946 0.99 0.925 0.9315 790270 0.9315 down down correct
PDSKX.US PDSKX 20260121 0 27.31 27.31 27.31 27.31 0 27.31
PDSRX.US PDSRX 20260121 0 27.08 27.08 27.08 27.08 0 27.08
PDSYX.US PDSYX 20260121 0 27.7 27.7 27.7 27.7 0 27.7
PEB.US PH 20260121 0 18.05 18.05 17.7 17.7701 19059 17.7701 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260121 0 36.55 37.3 36.55 36.9 15154 36.5293 up up correct
PEBO.US Peoples Bancorp Inc 20260121 0 31.79 32.92 31.79 32.9 480985 32.4852 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260121 0 35.9 35.91 35.3 35.72 673654 35.6187 down down correct
PEGA.US Pegasystems Inc 20260121 0 51.35 51.445 47.27 47.93 2934380 47.93 down down correct
PENN.US Penn National Gaming Inc 20260121 0 13.71 14 13.425 13.95 4392648 13.95 up down incorrect
PEP.US PepsiCo Inc 20260121 0 147.05 148.01 144.94 146.74 7679600 145.4406 down up incorrect
PERI.US Perion Network Ltd 20260121 0 9.21 9.3 9.13 9.22 203642 9.22 up down incorrect
PESI.US Perma 20260121 0 13.89 14.63 13.875 14.53 82466 14.53 up up correct
PETS.US PetMed Express Inc 20260121 0 3.3 3.38 3.255 3.38 110276 3.38 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260121 0 0.96 0.9899 0.9001 0.98 13555 0.98 up up correct
PETZ.US TDH Holdings Inc 20260121 0 1.05 1.12 1.05 1.1 25719 1.1 up down incorrect
PFALX.US PFALX 20260121 0 7.11 7.11 7.11 7.11 0 7.0008
PFBC.US Preferred Bank 20260121 0 97.67 99.83 97.49 99.15 79000 99.15 up down incorrect
PFFLX.US PFFLX 20260121 0 7.11 7.11 7.11 7.11 0 7.0038
PFG.US Principal Financial Group Inc 20260121 0 88.91 91.47 88.76 91.09 2474800 90.2779 up up correct
PFIS.US Peoples Financial Services Corp 20260121 0 50.868 52.7 50.755 52.46 22949 51.8768 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260121 0 7.11 7.11 7.11 7.11 0 6.9958
PFLT.US PennantPark Floating Rate Capital Ltd 20260121 0 9.41 9.46 9.32 9.43 1061900 9.318 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260121 0 23.84 23.84 23.84 23.84 500 23.84
PGC.US Peapack 20260121 0 29.29 30.82 29.29 30.72 135265 30.6752 up up correct
PGEN.US Precigen Inc 20260121 0 4.31 4.48 4.25 4.46 2392000 4.46 up up correct
PGNY.US Progyny Inc 20260121 0 25.71 25.78 24.941 25.45 1182200 25.45 down down correct
PHAR.US Pharming Group NV 20260121 0 17.75 18.33 17.3517 17.92 19223 17.92 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260121 0 13.98 14.18 13.225 13.61 1604781 13.61 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260121 0 1.06 1.07 1.01 1.04 383161 1.04 down down correct
PHUN.US Phunware Inc 20260121 0 1.8 1.87 1.78 1.85 172300 1.85 up up correct
PHVS.US Pharvaris N.V 20260121 0 26.48 27.55 26.12 27.51 154781 27.51 up up correct
PI.US Impinj Inc 20260121 0 156 172.38 156 167.87 1014400 167.87 up up correct
PIIVX.US PIIVX 20260121 0 47.95 47.95 47.95 47.95 0 47.95
PINC.US Premier Inc 20260121 0 20.23 20.31 20.22 20.31 5581 20.31 up up correct
PKBK.US Parke Bancorp Inc 20260121 0 25.64 26.755 25.64 26.36 86957 26.36 up up correct
PKOH.US Park 20260121 0 23.14 23.57 23.14 23.51 11924 23.3926 up up correct
PLAB.US Photronics Inc 20260121 0 35.19 36.9 34.27 36.25 2446670 36.25 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260121 0 21.18 21.66 20.23 21.17 1579051 21.17 down down correct
PLBC.US Plumas Bancorp 20260121 0 44.7 50.04 44.7 49.6 44300 49.287 up up correct
PLBY.US PLBY Group Inc 20260121 0 1.82 1.86 1.81 1.83 331470 1.83 up up correct
PLCE.US The Children's Place Inc 20260121 0 4.34 4.44 4.21 4.28 275533 4.28 down down correct
PLMR.US Palomar Holdings Inc 20260121 0 130.14 130.87 127.29 130 158900 130 down down correct
PLPC.US Preformed Line Products Company 20260121 0 242.64 245.02 235.0601 244.67 72319 244.67 up up correct
PLRX.US Pliant Therapeutics Inc 20260121 0 1.27 1.2989 1.24 1.26 1102846 1.26 down down correct
PLSE.US Pulse Biosciences Inc 20260121 0 13.87 14.4 13.8595 14.36 113631 14.36 up up correct
PLTK.US Playtika Holding Corp 20260121 0 3.49 3.52 3.44 3.51 884563 3.51 up up correct
PLUG.US Plug Power Inc 20260121 0 2.35 2.51 2.12 2.22 135612094 2.22 down down correct
PLUS.US ePlus inc 20260121 0 86.72 89.01 85.4201 88.9 150470 88.6179 up up correct
PLXS.US Plexus Corp 20260121 0 178.68 184.445 175.52 181.45 478701 181.45 up up correct
PMAAX.US PMAAX 20260121 0 10.11 10.11 10.11 10.11 0 10.0437
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260121 0 0.889 0.8999 0.84 0.875 144305 0.875 down down correct
PMFLX.US PMFLX 20260121 0 10.11 10.11 10.11 10.11 0 10.0357
PMT.US PC 20260121 0 19.15 19.25 19.0775 19.25 20575 18.8331 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260121 0 13.4 13.72 13.15 13.595 28742 13.595 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260121 0 1.11 1.11 1.05 1.06 683853 1.06 down down correct
PNBK.US Patriot National Bancorp Inc 20260121 0 1.52 1.66 1.52 1.65 179500 1.65 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260121 0 98.21 102.7 98.21 101.72 1976174 101.2149 up up correct
PNNT.US PennantPark Investment Corporation 20260121 0 5.92 5.99 5.92 5.96 395300 5.8676 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20260121 0 174.17 178.12 173.1605 177.16 86216 177.16 up down incorrect
PNTG.US The Pennant Group Inc 20260121 0 29.4 30.16 28.44 30 370986 30 up down incorrect
PODD.US Insulet Corporation 20260121 0 285.67 288.98 281.44 284.96 946769 284.96 down down correct
POLA.US Polar Power Inc 20260121 0 2.27 2.29 1.95 2.15 1876403 2.15 down down correct
POOL.US Pool Corporation 20260121 0 262.55 268.27 260 266.74 587100 265.1589 up up correct
POW.US Powered Brands 20260121 0 21.57 22.02 21.4799 21.73 19798 21.73 up down incorrect
POWI.US Power Integrations Inc 20260121 0 43.64 45.78 43.43 45.65 951300 45.4475 up down incorrect
POWL.US Powell Industries Inc 20260121 0 432.66 434.71 411.55 421.85 173067 421.6472 down up incorrect
POWW.US AMMO Inc 20260121 0 1.72 1.7691 1.72 1.74 341030 1.74 up up correct
POWWP.US AMMO Inc 20260121 0 23.82 24.23 23.82 24.02 3700 23.4878 up up correct
PPBT.US Purple Biotech Ltd 20260121 0 0.6 0.614 0.582 0.607 8790 6.07 up up correct
PPC.US Pilgrim's Pride Corporation 20260121 0 41.79 41.98 41.26 41.45 719736 41.45 down down correct
PPIH.US Perma 20260121 0 30.65 31.37 29.55 30.29 111099 30.29 down down correct
PPSI.US Pioneer Power Solutions Inc 20260121 0 4.72 4.94 4.48 4.65 205615 4.65 down down correct
PPTA.US Midas Gold Corp. 20260121 0 33.945 34.19 30.92 31.48 2420200 31.48 down down correct
PRAA.US PRA Group Inc 20260121 0 15.76 16.39 15.76 16.38 274257 16.38 up up correct
PRAX.US Praxis Precision Medicines Inc 20260121 0 322.82 326.83 305.69 312.6 616800 312.6 down down correct
PRCH.US Porch Group Inc 20260121 0 7.9 8.17 7.76 8.05 2432405 8.05 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260121 0 30.31 30.96 29.645 30.95 1135000 30.95 up up correct
PRDO.US Perdoceo Education Corporation 20260121 0 31.77 32.5 31.64 32.4 292000 32.2543 up up correct
PRFX.US PainReform Ltd 20260121 0 0.88 0.9784 0.87 0.9455 82423 4.7275 up up correct
PRGS.US Progress Software Corporation 20260121 0 42.05 47.25 42.05 42.7 3422011 42.7 up up correct
PRIM.US Primoris Services Corporation 20260121 0 149.25 151.89 145.2634 151.69 657524 151.69 up up correct
PRIVX.US Sharespost 100 Fund 20260121 0 47.06 47.06 47.06 47.06 0 47.06
PRLD.US Prelude Therapeutics Incorporated 20260121 0 1.84 1.953 1.82 1.82 237903 1.82 down down correct
PRLVX.US PRLVX 20260121 0 46.14 46.14 46.14 46.14 0 46.14
PROF.US Profound Medical Corp 20260121 0 7.94 8.06 7.59 8 93969 8 up up correct
PROV.US Provident Financial Holdings Inc 20260121 0 16.09 16.1666 16.03 16.06 36015 15.922 down down correct
PRPH.US ProPhase Labs Inc 20260121 0 0.146 0.1679 0.132 0.1401 176829 0.1401 down down correct
PRPL.US Purple Innovation Inc 20260121 0 0.74 0.74 0.7 0.7107 475142 0.7107 down down correct
PRPO.US Precipio Inc 20260121 0 24.9 24.915 24.5 24.69 4262 24.69 down up incorrect
PRQR.US ProQR Therapeutics N.V 20260121 0 1.7 1.7059 1.58 1.64 401205 1.64 down up incorrect
PRTA.US Prothena Corporation plc 20260121 0 9.28 9.72 9.24 9.68 591450 9.68 up down incorrect
PRTC.US PureTech Health plc 20260121 0 18.15 18.818 17.31 17.31 1112 17.31 down up incorrect
PRTH.US Priority Technology Holdings Inc 20260121 0 5.85 6.09 5.83 5.99 713405 5.99 up up correct
PRTS.US CarParts.com Inc 20260121 0 0.475 0.4929 0.4551 0.4799 834975 0.4799 up up correct
PRVA.US Privia Health Group Inc 20260121 0 23.295 23.725 23.17 23.6 642886 23.6 up up correct
PSA.US PQ 20260121 0 15.81 16.02 15.81 15.97 4860 15.97 up up correct
PSEC.US Prospect Capital Corporation 20260121 0 2.76 2.86 2.76 2.82 4349461 2.7321 up up correct
PSHG.US Performance Shipping Inc 20260121 0 2.05 2.16 2.04 2.06 60000 2.06 up up correct
PSMT.US PriceSmart Inc 20260121 0 142 148.025 141.515 145.81 349423 145.1544 up up correct
PSNL.US Personalis Inc 20260121 0 9.49 9.93 9.0101 9.65 1943890 9.65 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260121 0 17.82 17.82 17.82 17.82 0 17.82
PSTV.US Plus Therapeutics Inc 20260121 0 0.29 0.3 0.28 0.29 12970500 0.29
PT.US Pintec Technology Holdings Limited 20260121 0 1.07 1.08 1.01 1.03 42577 1.03 down down correct
PTC.US PTC Inc 20260121 0 161.63 163.14 160 161.32 785831 161.32 down down correct
PTCT.US PTC Therapeutics Inc 20260121 0 73.19 76.395 72.558 75.56 1368593 75.56 up up correct
PTEN.US Patterson 20260121 0 7.3 7.49 7.25 7.36 15914000 7.2735 up up correct
PTGX.US Protagonist Therapeutics Inc 20260121 0 82.51 83.96 80.27 83.89 1086072 83.89 up up correct
PTIX.US Protagenic Therapeutics Inc 20260121 0 0.501 0.57 0.43 0.43 6114 0.43 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260121 0 5.76 5.9696 5.695 5.94 2629664 5.94 up up correct
PTON.US Peloton Interactive Inc 20260121 0 5.92 5.98 5.75 5.86 9336725 5.86 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260121 0 0.009 0.009 0.007 0.009 89000 0.009
PUBM.US PubMatic Inc 20260121 0 7.54 7.655 7.34 7.46 544018 7.46 down down correct
PUCK.US Goal Acquisitions Corp 20260121 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260121 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260121 0 2.68 2.9599 2.63 2.63 29839 2.63 down down correct
PWP.US Perella Weinberg Partners 20260121 0 21.96 22.425 21.42 22.03 974866 21.9582 up up correct
PXLW.US Pixelworks Inc 20260121 0 7.1 7.1 6.43 6.8 91700 6.8 down down correct
PXS.US Pyxis Tankers Inc 20260121 0 3.22 3.2699 3.17 3.24 11758 3.24 up up correct
PYPD.US PolyPid Ltd 20260121 0 4.49 4.81 4.49 4.59 141500 4.59 up up correct
PYPL.US PayPal Holdings Inc 20260121 0 55.52 56.33 55.095 55.89 15117020 55.7213 up up correct
PYXS.US Pyxis Oncology Inc. 20260121 0 1.66 1.74 1.6 1.66 531914 1.66
PZZA.US Papa John's International Inc 20260121 0 38.44 38.79 36.92 37.74 935399 37.2394 down down correct
QCOM.US QUALCOMM Incorporated 20260121 0 156.33 157.53 154.62 156.37 9181900 155.3724 up up correct
QCRH.US QCR Holdings Inc 20260121 0 85.76 90 85.76 90 72797 90 up up correct
QDEL.US Quidel Corporation 20260121 0 32.2 32.72 27.19 29.42 2569397 29.42 down down correct
QFIN.US 360 DigiTech Inc 20260121 0 16.66 16.71 16.2 16.29 1767486 16.29 down up incorrect
QH.US Quhuo Limited 20260121 0 0.915 0.93 0.91 0.912 63600 0.912 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20260121 0 3.58 3.59 3.56 3.57 641900 3.57 down up incorrect
QLYS.US Qualys Inc 20260121 0 132.25 133.47 131.02 132.5 295442 132.5 up up correct
QMCO.US Quantum Corporation 20260121 0 7.45 7.61 6.77 7.19 945500 7.19 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260121 0 10.35 10.6 9.59 9.97 39400 9.97 down down correct
QNST.US QuinStreet Inc 20260121 0 14.59 14.86 14.48 14.68 846209 14.68 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260121 0 27.96 28.18 27.77 28.12 196200 27.5024 up down incorrect
QRHC.US Quest Resource Holding Corporation 20260121 0 1.8775 1.99 1.8775 1.96 11729 1.96 up down incorrect
QRVO.US Qorvo Inc 20260121 0 80.65 81.47 80.04 80.95 599266 80.95 up up correct
QSI.US Quantum 20260121 0 1.2 1.235 1.14 1.23 4912100 1.23 up up correct
QSIAW.US Quantum 20260121 0 0.2083 0.2092 0.18 0.1801 2131 0.1801 down down correct
QTRX.US Quanterix Corporation 20260121 0 7.04 7.225 6.995 7.05 423421 7.05 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260121 0 12.18 12.62 10.8249 11.64 28319359 11.64 down down correct
QUIK.US QuickLogic Corporation 20260121 0 8.97 9.19 8.6866 9 276706 9 up up correct
QURE.US uniQure N.V 20260121 0 22.49 22.57 21.64 21.74 1433921 21.74 down down correct
RAIL.US FreightCar America Inc 20260121 0 11.21 11.64 11.085 11.33 63012 11.33 up up correct
RAIN.US Rain Therapeutics Inc 20260121 0 3.52 3.58 3.14 3.14 7400 3.14 down down correct
RAND.US Rand Capital Corporation 20260121 0 11.37 11.48 11.37 11.41 3208 11.1401 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260121 0 1.335 1.37 1.31 1.35 1076100 1.35 up down incorrect
RAPT.US RAPT Therapeutics Inc 20260121 0 57.54 57.62 57.54 57.61 1891900 57.61 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260121 0 22.72 22.975 22.49 22.75 3048947 22.75 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20260121 0 3.07 3.14 3.06 3.06 9539 3.06 down up incorrect
RBB.US RBB Bancorp 20260121 0 21.46 22.38 21.46 22.33 108897 22.156 up up correct
RBBN.US Ribbon Communications Inc 20260121 0 2.64 2.68 2.61 2.65 351800 2.65 up up correct
RBCAA.US Republic Bancorp Inc 20260121 0 72.02 74.93 71.7 74.92 40816 74.92 up up correct
RBCN.US Rubicon Technology Inc 20260121 0 2.8 2.8 2.77 2.77 1000 2.77 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20260121 0 11.845 12.2 11.7781 12.07 13715 12.07 up down incorrect
RCAT.US Red Cat Holdings Inc 20260121 0 14.8 16.645 13.9 15.61 24490300 15.61 up down incorrect
RCEL.US AVITA Medical Inc 20260121 0 3.77 3.89 3.74 3.89 123581 3.89 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20260121 0 9.17 9.17 9.17 9.17 0 9.17
RCICX.US Resource Credit Income Fund Class C 20260121 0 9.3 9.3 9.3 9.3 0 9.3
RCIIX.US Resource Credit Income Fund Class I Shar 20260121 0 9.17 9.17 9.17 9.17 0 9.17
RCILX.US RCILX 20260121 0 9.18 9.18 9.18 9.18 0 9.18
RCIWX.US Resource Credit Income Fund Class W Shar 20260121 0 9.16 9.16 9.16 9.16 0 9.16
RCKT.US Rocket Pharmaceuticals Inc 20260121 0 3.64 3.77 3.62 3.69 2130787 3.69 up up correct
RCKY.US Rocky Brands Inc 20260121 0 32.63 33.73 32.5938 33.59 33620 33.4748 up up correct
RCMT.US RCM Technologies Inc 20260121 0 19.8 21.06 19.645 20.65 87651 20.65 up up correct
RCON.US Recon Technology Ltd 20260121 0 1.37 1.47 1.37 1.445 5661 1.445 up up correct
RDCM.US RADCOM Ltd 20260121 0 12.49 12.67 12.26 12.46 88100 12.46 down down correct
RDHL.US RedHill Biopharma Ltd 20260121 0 1.32 1.385 1.29 1.35 322886 1.35 up up correct
RDI.US Reading International Inc 20260121 0 1.1 1.17 1.07 1.1 99946 1.1
RDNT.US RadNet Inc 20260121 0 71.2 72.22 69.675 72 693435 72 up up correct
RDVT.US Red Violet Inc 20260121 0 49.41 49.74 48.0801 49.21 150904 49.21 down up incorrect
RDWR.US Radware Ltd 20260121 0 23.84 24.29 23.72 24.12 153940 24.12 up down incorrect
REAL.US The RealReal Inc 20260121 0 16.15 16.71 15.9587 16.58 6192803 16.58 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260121 0 3.57 3.7 3.555 3.69 1248293 3.69 up down incorrect
REE.US REE Automotive Ltd. 20260121 0 0.746 0.7552 0.7121 0.7168 120615 0.7168 down up incorrect
REED.US Reed's Inc 20260121 0 2.23 2.39 2.15 2.24 32400 2.24 up up correct
REFR.US Research Frontiers Incorporated 20260121 0 1.23 1.3 1.21 1.24 70042 1.24 up up correct
REG.US Regency Centers Corporation 20260121 0 71.03 71.18 70.05 71.02 1612500 70.334 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260121 0 736.71 750 735 749.33 788400 748.4297 up up correct
REKR.US Rekor Systems Inc 20260121 0 1.45 1.49 1.33 1.39 3798400 1.39 down down correct
RELI.US Reliance Global Group Inc 20260121 0 545 570 540 550 14600 550 up up correct
RELIW.US Reliance Global Group Inc 20260121 0 0.0065 0.0099 0.0046 0.0099 34874 0.0099 up up correct
RELL.US Richardson Electronics Ltd 20260121 0 10.6 10.96 10.55 10.86 80214 10.7999 up up correct
RELY.US Remitly Global Inc. Common Stock 20260121 0 13.72 14.19 13.7 14.15 2723567 14.15 up up correct
REPL.US Replimune Group Inc 20260121 0 7.01 7.285 6.86 7.26 4140235 7.26 up up correct
RETO.US ReTo Eco 20260121 0 1.41 1.71 1.16 1.19 484526 1.19 down down correct
REYN.US Reynolds Consumer Products Inc 20260121 0 24.19 24.34 23.9 24.28 634900 24.0403 up up correct
RFIL.US RF Industries Ltd 20260121 0 11 12.12 10.67 11.99 501557 11.99 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260121 0 24.87 25.5 21.6 21.91 338200 21.91 down down correct
RGCO.US RGC Resources Inc 20260121 0 21.31 21.98 21.23 21.96 13463 21.96 up up correct
RGEN.US Repligen Corporation 20260121 0 165.26 170.67 165.175 169.97 738316 169.97 up up correct
RGLD.US Royal Gold Inc 20260121 0 282.38 283.4396 275 279.54 1397504 279.54 down down correct
RGNX.US REGENXBIO Inc 20260121 0 14.29 15.19 14.2158 15.02 889418 15.02 up up correct
RGP.US Resources Connection Inc 20260121 0 4.42 4.55 4.37 4.41 363400 4.3306 down down correct
RIBT.US RiceBran Technologies 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260121 0 24.56 25.45 24.42 25.16 84000 25.16 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260121 0 36.61 37.7899 35.794 37.64 289788 37.64 up up correct
RILY.US B. Riley Financial Inc 20260121 0 8.85 9.7 8.82 9.56 1528591 9.56 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260121 0 24.8 24.9 24.75 24.85 41700 24.85 up up correct
RILYN.US B. Riley Financial Inc 20260121 0 23.53 23.91 23.45 23.78 83600 23.78 up up correct
RILYP.US B. Riley Financial Inc 20260121 0 10.41 11.9 10.41 11.05 45600 11.05 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260121 0 17.5 17.796 17.401 17.66 67100 17.66 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260121 0 15.95 16.066 15.83 15.96 59000 15.96 up up correct
RIOT.US Riot Blockchain Inc 20260121 0 18.245 18.75 16.96 17.25 21079200 17.25 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260121 0 16.42 16.66 16.1 16.47 23601500 16.47 up up correct
RKDA.US Arcadia Biosciences Inc 20260121 0 2.21 2.26 2.18 2.26 10400 2.26 up up correct
RKLB.US Rocket Lab USA Inc. 20260121 0 90.02 91.25 82.71 87.82 30538700 87.82 down down correct
RLAY.US Relay Therapeutics Inc 20260121 0 7.45 7.84 7.45 7.54 2805593 7.54 up up correct
RLMD.US Relmada Therapeutics Inc 20260121 0 3.98 3.98 3.7 3.81 369602 3.81 down down correct
RLYB.US Rallybio Corporation Common Stock 20260121 0 0.637 0.684 0.6 0.684 38599 5.472 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260121 0 14.01 14.34 14.01 14.31 12700 14.1574 up up correct
RMBS.US Rambus Inc 20260121 0 120.81 131.12 120 125.93 5947591 125.93 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260121 0 2.06 2.12 2.02 2.03 14339 2.03 down down correct
RMNI.US Rimini Street Inc 20260121 0 3.74 3.74 3.615 3.68 310721 3.68 down up incorrect
RMR.US The RMR Group Inc 20260121 0 16.23 16.47 16.05 16.47 159436 16.0082 up down incorrect
RMTI.US Rockwell Medical Inc 20260121 0 1.27 1.29 1.16 1.23 1907229 1.23 down up incorrect
RNA.US Avidity Biosciences Inc 20260121 0 72.45 72.67 72.45 72.65 1797661 72.65 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260121 0 8.81 9.4 8.66 9.38 9751 9.38 up up correct
RNST.US Renasant Corporation 20260121 0 36.59 38.055 36.295 37.97 922884 37.97 up up correct
RNW.US Renew Energy Global PLC 20260121 0 5.34 5.415 5.3 5.35 791417 5.35 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260121 0 0.007 0.007 0.007 0.007 0 0.007
RNXT.US RenovoRx Inc. Common Stock 20260121 0 1.04 1.05 0.99 0.998 190000 0.998 down down correct
ROAD.US Construction Partners Inc 20260121 0 109.29 111.8519 107.8 111.45 555662 111.45 up up correct
ROCK.US Gibraltar Industries Inc 20260121 0 47.95 50.49 43.28 48.37 1782257 48.37 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260121 0 22.93 23.195 22.84 22.98 4916700 22.98 up up correct
ROKU.US Roku Inc 20260121 0 102.75 104.66 101.4 104.26 2819051 104.26 up up correct
ROOT.US Root Inc 20260121 0 68.62 70.6 66.16 67.92 272100 67.92 down down correct
ROST.US Ross Stores Inc 20260121 0 190.94 192.61 189.87 192.32 1963972 191.9122 up up correct
RPAY.US Repay Holdings Corporation 20260121 0 3.42 3.565 3.4 3.51 575416 3.51 up up correct
RPD.US Rapid7 Inc 20260121 0 12.5 12.79 12.5 12.57 974011 12.57 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260121 0 4.46 4.88 4.46 4.61 252343 4.61 up up correct
RPRX.US Royalty Pharma plc 20260121 0 39.195 39.86 39.02 39.72 5322098 39.5131 up up correct
RPTX.US Repare Therapeutics Inc 20260121 0 2.56 2.6 2.56 2.59 937440 2.59 up up correct
RRBI.US Red River Bancshares Inc 20260121 0 76 80.26 76 79.27 50400 79.0418 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260121 0 4.02 4.08 3.95 4.06 155470 4.06 up up correct
RRR.US Red Rock Resorts Inc 20260121 0 61.97 62.33 60.89 62.17 429300 61.2292 up up correct
RSSS.US Research Solutions Inc 20260121 0 2.81 2.9399 2.81 2.88 25653 2.88 up up correct
RSVR.US Reservoir Media Inc 20260121 0 7.255 7.55 7.255 7.51 69791 7.51 up up correct
RSVRW.US Reservoir Media Management Inc 20260121 0 0.185 0.185 0.185 0.185 0 0.185
RUN.US Sunrun Inc 20260121 0 16.9 18.16 16.88 17.82 10169180 17.82 up down incorrect
RUSHA.US Rush Enterprises Inc 20260121 0 63.21 64.86 62.735 64.72 482990 64.5501 up down incorrect
RUSHB.US Rush Enterprises Inc 20260121 0 59 60.83 59 60.73 53183 60.5538 up down incorrect
RVMD.US Revolution Medicines Inc 20260121 0 115.6 118.43 114.805 117.53 3876200 117.53 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260121 0 0.34 0.349 0.3175 0.327 156612 6.54 down up incorrect
RVSB.US Riverview Bancorp Inc 20260121 0 5.05 5.19 5.05 5.18 28163 5.18 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260121 0 9.28 9.365 9.2201 9.36 200018 8.968 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20260121 0 4.415 4.675 4.35 4.61 26949520 4.61 up up correct
RXST.US RxSight Inc. Common Stock 20260121 0 9.77 10.16 9.56 9.95 1835049 9.95 up up correct
RXT.US Rackspace Technology Inc 20260121 0 0.93 0.9399 0.84 0.8413 2226457 0.8413 down down correct
RYAAY.US Ryanair Holdings plc 20260121 0 70.48 71.19 69.85 70.45 1223375 70.45 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260121 0 101.78 106.1 101.78 105.95 496057 105.95 up up correct
RZB.US Reinsurance Group of America Incorporated 20260121 0 24.98 25.1299 24.95 25.05 13047 24.6944 up up correct
RZLT.US Rezolute Inc 20260121 0 2.92 3.03 2.8501 3.02 2861579 3.02 up up correct
SABR.US Sabre Corporation 20260121 0 1.28 1.35 1.28 1.33 5030695 1.33 up up correct
SABS.US SAB Biotherapeutics Inc 20260121 0 4.04 4.205 3.9701 4.03 574887 4.03 down down correct
SABSW.US SAB Biotherapeutics Inc 20260121 0 0.03 0.0398 0.03 0.0393 52874 0.0393 up up correct
SAFT.US Safety Insurance Group Inc 20260121 0 75 76.35 74.47 75.67 61705 74.7732 up up correct
SAIA.US Saia Inc 20260121 0 344.69 365.31 344.555 359.44 457177 359.44 up up correct
SALM.US Salem Media Group Inc 20260121 0 0.395 0.411 0.395 0.4025 76130 0.4025 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260121 0 15.52 15.89 15.52 15.78 43493 15.5508 up down incorrect
SANA.US Sana Biotechnology Inc 20260121 0 4.58 4.865 4.5525 4.76 2276905 4.76 up down incorrect
SANM.US Sanmina Corporation 20260121 0 177 183.165 170.96 181.17 563036 181.17 up up correct
SANW.US S&W Seed Company 20260121 0 0.11 0.11 0.11 0.11 180 0.11
SATS.US EchoStar Corporation 20260121 0 122.72 123.69 119.79 122.5 4187600 122.5 down down correct
SAVA.US Cassava Sciences Inc 20260121 0 2 2.19 2 2.17 1546400 2.17 up up correct
SBAC.US SBA Communications Corporation 20260121 0 186.9 188.69 185.23 186.13 678700 184.8705 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260121 0 33.31 34.92 33.03 34.72 887700 34.5013 up up correct
SBET.US Sharplink Gaming Ltd 20260121 0 9.83 10.15 9.42 9.97 7725000 9.97 up up correct
SBFG.US SB Financial Group Inc 20260121 0 21.84 22.5 21.84 22.49 9874 22.3247 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260121 0 15.21 15.34 15.075 15.25 306253 14.9931 up up correct
SBLK.US Star Bulk Carriers Corp 20260121 0 21.2 21.5 21.05 21.29 2118600 20.9571 up up correct
SBNY.US Signature Bank 20260121 0 0.8 1 0.8 0.95 6000 0.95 up up correct
SBRA.US Sabra Health Care REIT Inc 20260121 0 19.34 19.465 19.11 19.31 2533126 19.0239 down down correct
SBSI.US Southside Bancshares Inc 20260121 0 32.08 33.66 31.9 33.49 216800 33.1235 up up correct
SBUX.US Starbucks Corporation 20260121 0 93.815 96.52 93.7308 96.43 17118141 95.8121 up up correct
SCHL.US Scholastic Corporation 20260121 0 33.31 34.598 33.31 34.44 483794 34.2462 up up correct
SCKT.US Socket Mobile Inc 20260121 0 1.2 1.23 1.2 1.23 20700 1.23 up up correct
SCOR.US comScore Inc 20260121 0 8.57 9.07 8.53 8.76 30133 8.76 up up correct
SCPS.US Scopus BioPharma Inc 20260121 0 0.0004 0.0004 0.0004 0.0004 6000 0.0004
SCSC.US ScanSource Inc 20260121 0 39.72 41.58 39.72 41.17 155207 41.17 up up correct
SCVL.US Shoe Carnival Inc 20260121 0 19.16 19.94 19.155 19.93 268643 19.93 up down incorrect
SCYX.US SCYNEXIS Inc 20260121 0 0.659 0.7 0.6402 0.6684 2900911 0.6684 up down incorrect
SDGR.US Schrödinger Inc 20260121 0 16.35 16.75 16.07 16.42 1122476 16.42 up up correct
SEAC.US SeaChange International Inc 20260121 0 3.57 3.57 3.57 3.57 0 3.57
SEAT.US Vivid Seats Inc. Class A Common Stock 20260121 0 6.5 6.75 6.06 6.45 140000 6.45 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260121 0 0.05 0.05 0.05 0.05 0 0.05
SEDG.US SolarEdge Technologies Inc 20260121 0 32.23 33.485 31.55 33.34 2031876 33.34 up up correct
SEED.US Origin Agritech Limited 20260121 0 1.31 1.34 1.25 1.31 12800 1.31
SEER.US Seer Inc 20260121 0 1.86 1.89 1.85 1.88 91293 1.88 up up correct
SEIC.US SEI Investments Company 20260121 0 84.44 86.79 84.195 85.97 542001 85.97 up up correct
SELF.US Global Self Storage Inc 20260121 0 5.06 5.12 5.04 5.04 103886 5.04 down down correct
SENEA.US Seneca Foods Corporation 20260121 0 119.09 119.85 118.25 118.76 39513 118.76 down down correct
SENEB.US Seneca Foods Corporation 20260121 0 117.85 117.85 117.85 117.85 300 117.85
SERA.US Sera Prognostics Inc. Class A Common Stock 20260121 0 3.56 3.69 3.48 3.55 91509 3.55 down down correct
SFBC.US Sound Financial Bancorp Inc 20260121 0 44.265 44.35 44.2 44.32 6289 44.1092 up up correct
SFBS.US ServisFirst Bancshares Inc 20260121 0 82.21 87.98 82.21 87.46 713390 87.46 up up correct
SFIX.US Stitch Fix Inc 20260121 0 5.07 5.345 5.055 5.23 2258174 5.23 up down incorrect
SFM.US Sprouts Farmers Market Inc 20260121 0 72.08 73.41 71 71.32 5855862 71.32 down up incorrect
SFNC.US Simmons First National Corporation 20260121 0 19.93 21.09 19.67 21 2842200 20.7611 up down incorrect
SFST.US Southern First Bancshares Inc 20260121 0 54.64 57.245 54.585 56.86 53863 56.86 up down incorrect
SGA.US Saga Communications Inc 20260121 0 11.328 11.415 11.2 11.26 2920 11.039 down down correct
SGBX.US SG Blocks Inc 20260121 0 1.46 1.56 1.42 1.5 2938835 1.5 up up correct
SGC.US Superior Group of Companies Inc 20260121 0 9.73 10.035 9.625 10 39334 9.8656 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260121 0 6.28 6.44 6.175 6.38 326316 6.38 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20260121 0 13.78 13.8 12.27 12.55 5456200 12.55 down down correct
SGMO.US Sangamo Therapeutics Inc 20260121 0 0.38 0.4017 0.3719 0.3803 4194533 0.3803 up up correct
SGRP.US SPAR Group Inc 20260121 0 0.83 0.8325 0.8112 0.8201 28030 0.8201 down down correct
SGRY.US Surgery Partners Inc 20260121 0 15.76 15.86 15.43 15.47 1260068 15.47 down down correct
SHBI.US Shore Bancshares Inc 20260121 0 18.17 19.07 18.17 18.9 260054 18.7781 up up correct
SHC.US Sotera Health Company 20260121 0 18.82 19.04 18.685 18.98 1516100 18.98 up up correct
SHEN.US Shenandoah Telecommunications Company 20260121 0 11.33 11.755 11.15 11.66 313973 11.66 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260121 0 9.8 9.9 9.7 9.87 143963 9.87 up up correct
SHLS.US Shoals Technologies Group Inc 20260121 0 9.27 9.4 8.71 9.05 3992500 9.05 down up incorrect
SHO.US PI 20260121 0 19.6 19.6 19.2961 19.3 1529 19.3 down up incorrect
SHOO.US Steven Madden Ltd 20260121 0 44.96 45.52 44.24 45.22 1269500 44.9452 up down incorrect
SIBN.US SI 20260121 0 17.01 17.19 16.83 16.98 382854 16.98 down down correct
SIEB.US Siebert Financial Corp 20260121 0 3 3.06 2.978 3.06 13870 3.06 up down incorrect
SIFY.US Sify Technologies Limited 20260121 0 14.32 14.98 14.32 14.63 82900 14.63 up down incorrect
SIGA.US SIGA Technologies Inc 20260121 0 6.54 6.67 6.42 6.66 234037 6.66 up up correct
SIGI.US Selective Insurance Group Inc 20260121 0 81.67 82.92 81.37 82.83 614904 82.4242 up up correct
SIGIP.US Selective Insurance Group Inc 20260121 0 16.97 17.021 16.86 17.021 7200 16.7374 up up correct
SILC.US Silicom Ltd 20260121 0 15.49 16.96 15.3 16.07 33384 16.07 up up correct
SIMO.US Silicon Motion Technology Corporation 20260121 0 116.65 123 114.5 117.81 950437 117.3614 up up correct
SINT.US Sintx Technologies Inc 20260121 0 3.635 3.731 3.532 3.57 33800 3.57 down down correct
SIRI.US Sirius XM Holdings Inc 20260121 0 20.18 20.55 20.03 20.54 3262700 20.2801 up up correct
SISI.US Shineco Inc 20260121 0 0.208 0.208 0.208 0.208 0 0.208
SITM.US SiTime Corporation 20260121 0 371.02 381.59 359.985 377.71 206800 377.71 up up correct
SJ.US Scienjoy Holding Corporation 20260121 0 1.12 1.1999 1.1 1.16 237314 1.16 up up correct
SKIN.US The Beauty Health Company 20260121 0 1.44 1.55 1.44 1.54 443123 1.54 up up correct
SKYT.US SkyWater Technology Inc 20260121 0 35.58 36.04 31.43 33.89 3052514 33.89 down down correct
SKYW.US SkyWest Inc 20260121 0 98.12 102.41 98.12 101.97 320505 101.97 up up correct
SLAB.US Silicon Laboratories Inc 20260121 0 148.47 153.785 147.315 151.94 292659 151.94 up up correct
SLDB.US Solid Biosciences Inc 20260121 0 5.61 6.24 5.61 6.16 1202022 6.16 up up correct
SLGL.US Sol 20260121 0 73.6 75 59.338 63.01 28500 63.01 down down correct
SLGN.US Silgan Holdings Inc 20260121 0 42.32 42.87 41.79 42.77 754100 42.77 up up correct
SLM.US SLM Corporation 20260121 0 26.13 26.7 26.03 26.43 2590900 26.2551 up up correct
SLMBP.US SLM Corporation 20260121 0 73.737 73.8 73.29 73.47 1423 72.0757 down down correct
SLN.US Silence Therapeutics plc 20260121 0 5.19 5.93 5.07 5.68 585687 5.68 up up correct
SLNG.US Stabilis Solutions Inc 20260121 0 4.46 4.55 4.36 4.41 10900 4.41 down down correct
SLNH.US Soluna Holdings Inc 20260121 0 1.59 1.62 1.35 1.45 7022430 1.45 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260121 0 9.286 10.99 9.286 9.78 16200 9.78 up up correct
SLNO.US Soleno Therapeutics Inc 20260121 0 43.2 43.71 42.46 43.56 902132 43.56 up up correct
SLP.US Simulations Plus Inc 20260121 0 20.4 20.72 20.04 20.43 271700 20.43 up up correct
SLRC.US SLR Investment Corp 20260121 0 15.2 15.43 15.2 15.35 143036 14.9074 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260121 0 4.32 4.71 4.17 4.58 9523244 4.58 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260121 0 26.3 26.3 26.3 26.3 100 26.3
SMBC.US Southern Missouri Bancorp Inc 20260121 0 61.85 63.84 61.85 63.72 50405 63.474 up down incorrect
SMBK.US SmartFinancial Inc 20260121 0 38.22 40.45 38.22 40.39 126296 40.3123 up down incorrect
SMCI.US Super Micro Computer Inc 20260121 0 31.655 32.68 30.96 32.24 37885070 32.24 up up correct
SMID.US Smith 20260121 0 38.18 38.18 37.45 37.45 4301 37.45 down down correct
SMIT.US Schmitt Industries Inc 20260121 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260121 0 16.19 17.02 15.663 16.85 3853700 16.85 up up correct
SMPL.US The Simply Good Foods Company 20260121 0 21.04 21.34 20.745 21.18 3021300 21.18 up up correct
SMSI.US Smith Micro Software Inc 20260121 0 0.5601 0.58 0.56 0.5746 88822 0.5746 up up correct
SMTC.US Semtech Corporation 20260121 0 78.25 80.75 76.71 80.17 1069946 80.17 up up correct
SMTI.US Sanara MedTech Inc 20260121 0 21.85 22.79 21.7 22.79 49500 22.79 up up correct
SNAX.US Stryve Foods Inc 20260121 0 0.003 0.003 0.003 0.003 1000 0.003
SNBR.US Sleep Number Corporation 20260121 0 10.87 11.0999 10.35 10.55 611837 10.55 down down correct
SNCR.US Synchronoss Technologies Inc 20260121 0 8.75 8.75 8.68 8.72 123000 8.72 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20260121 0 17.84 17.94 17.57 17.81 2877575 17.81 down up incorrect
SND.US Smart Sand Inc 20260121 0 3.91 4.27 3.875 4.18 663187 4.18 up down incorrect
SNDL.US Sundial Growers Inc 20260121 0 1.56 1.616 1.56 1.58 1276000 1.58 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260121 0 20.21 20.63 20.065 20.52 1113265 20.52 up down incorrect
SNES.US SenesTech Inc 20260121 0 2.06 2.08 2.04 2.04 18547 2.04 down down correct
SNEX.US StoneX Group Inc 20260121 0 107.3 110.67 106.37 110.15 244371 110.15 up up correct
SNFCA.US Security National Financial Corporation 20260121 0 8.69 9.2225 8.69 9.22 51305 9.22 up up correct
SNGX.US Soligenix Inc 20260121 0 1.38 1.43 1.35 1.4 235600 1.4 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260121 0 3.3 3.32 3.26 3.27 2600 3.27 down up incorrect
SNPS.US Synopsys Inc 20260121 0 509.77 525.49 503.55 521.95 2122246 521.95 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260121 0 39.8 41.64 38.84 41.253 5900 41.253 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260121 0 9.6 9.735 9.3201 9.41 17673 9.41 down down correct
SNT.US Senstar Technologies Ltd. 20260121 0 4.29 4.31 4.18 4.25 27038 4.25 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260121 0 2.17 2.48 2.17 2.36 69400 2.36 up up correct
SNY.US Sanofi 20260121 0 45.79 46.45 45.75 46.18 3087700 46.18 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260121 0 25.5 26.05 24.95 25.64 50248300 25.64 up up correct
SOHO.US Sotherly Hotels Inc 20260121 0 2.16 2.18 2.16 2.17 207578 2.17 up up correct
SOHOB.US Sotherly Hotels Inc 20260121 0 17.25 17.35 17.25 17.285 20700 17.285 up up correct
SOHON.US Sotherly Hotels Inc 20260121 0 15.49 15.49 15.35 15.36 36500 15.36 down down correct
SOHOO.US Sotherly Hotels Inc 20260121 0 17.797 17.797 17.797 17.797 0 17.797
SOHU.US Sohu.com Limited 20260121 0 16.32 16.96 16.25 16.845 48310 16.845 up up correct
SONM.US Sonim Technologies Inc 20260121 0 5.68 5.7 4.512 5.18 78300 5.18 down down correct
SONO.US Sonos Inc 20260121 0 15.5 15.81 15.37 15.57 1345820 15.57 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260121 0 2.29 2.29 2.115 2.18 295800 2.18 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260121 0 5.3 5.54 5.23 5.42 173550 5.42 up up correct
SOTK.US Sono 20260121 0 4.14 4.2119 4.02 4.02 28182 4.02 down down correct
SPCB.US SuperCom Ltd 20260121 0 8.48 8.725 8.16 8.2 109005 8.2 down up incorrect
SPFI.US South Plains Financial Inc 20260121 0 40.63 42.56 40.28 42.55 74200 42.3764 up down incorrect
SPOK.US Spok Holdings Inc 20260121 0 13.27 13.56 13.23 13.56 223456 13.56 up down incorrect
SPRB.US Spruce Biosciences Inc 20260121 0 72.96 78.92 72.5935 78.92 36580 78.92 up up correct
SPRO.US Spero Therapeutics Inc 20260121 0 2.38 2.405 2.32 2.36 160224 2.36 down down correct
SPSC.US SPS Commerce Inc 20260121 0 89.96 91.26 89.4757 91.13 419917 91.13 up up correct
SPT.US Sprout Social Inc 20260121 0 9.36 9.685 9.27 9.51 1367568 9.51 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260121 0 1.38 1.42 1.3701 1.38 199998 1.38
SPWR.US SunPower Corporation 20260121 0 1.76 1.83 1.6691 1.81 1418295 1.81 up up correct
SQFT.US Presidio Property Trust Inc 20260121 0 3.2049 3.4205 3.14 3.36 11686 3.36 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260121 0 14.562 14.81 14.562 14.81 4100 14.81 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260121 0 18.6 18.719 18 18.25 5828400 18.25 down down correct
SRAX.US SRAX Inc 20260121 0 0.01 0.01 0.01 0.01 0 0.01
SRCE.US 1st Source Corporation 20260121 0 65.15 67.46 65.15 67.4 145859 67.0063 up up correct
SRNE.US Sorrento Therapeutics Inc 20260121 0 0.0035 0.0045 0.0035 0.0045 53383 0.0045 up up correct
SRPT.US Sarepta Therapeutics Inc 20260121 0 20.97 21.875 20.9 21.37 2281437 21.37 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260121 0 56.17 56.17 56.17 56.17 0 56.17
SRRK.US Scholar Rock Holding Corporation 20260121 0 44.93 46.37 44.52 46.05 1173164 46.05 up up correct
SRTS.US Sensus Healthcare Inc 20260121 0 5.01 5.22 4.924 4.96 45995 4.96 down down correct
SRZN.US Surrozen Inc. Common Stock 20260121 0 19.38 20.46 18.74 19.17 58460 19.17 down down correct
SSB.US South State Corporation 20260121 0 97.71 101.43 97.71 100.57 827100 100.0037 up up correct
SSBI.US Summit State Bank 20260121 0 13.49 13.92 13.31 13.31 8692 13.31 down down correct
SSKN.US STRATA Skin Sciences Inc 20260121 0 1.29 1.33 1.26 1.28 46500 1.28 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260121 0 84.22 85.26 84.22 84.62 1234200 84.3165 up up correct
SSP.US The E.W. Scripps Company 20260121 0 3.52 3.55 3.33 3.42 701160 3.42 down down correct
SSRM.US SSR Mining Inc 20260121 0 24.85 25.18 22.96 23.13 4439498 23.13 down down correct
SSSS.US SuRo Capital Corp 20260121 0 9.34 9.535 9.19 9.28 123513 9.28 down down correct
SSTI.US ShotSpotter Inc 20260121 0 7.4 8.2287 7 7.38 153194 7.38 down down correct
SSYS.US Stratasys Ltd 20260121 0 11.04 11.3 10.85 11.13 1433032 11.13 up up correct
STAA.US STAAR Surgical Company 20260121 0 21.13 21.27 20.12 20.61 1238760 20.61 down down correct
STAB.US Statera Biopharma Inc 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260121 0 40.41 42.02 40.17 41.94 196620 41.5961 up up correct
STEP.US StepStone Group Inc 20260121 0 75.2 76.3 74.32 75.06 720700 74.6126 down down correct
STGW.US MDC Partners Inc 20260121 0 6.71 7 6.64 6.79 2243471 6.79 up up correct
STIM.US Neuronetics Inc 20260121 0 1.98 2.03 1.91 1.99 635900 1.99 up up correct
STKL.US SunOpta Inc 20260121 0 4.7 4.805 4.66 4.77 1014768 4.77 up up correct
STKS.US The ONE Group Hospitality Inc 20260121 0 2.38 2.3913 2.23 2.26 28604 2.26 down down correct
STLD.US Steel Dynamics Inc 20260121 0 173.7 180.57 173.65 179.83 1134622 179.83 up up correct
STNE.US StoneCo Ltd 20260121 0 14.7 15.28 14.65 14.92 4667806 14.92 up up correct
STOK.US Stoke Therapeutics Inc 20260121 0 28.61 30.12 28.45 29.5 567400 29.5 up up correct
STRA.US Strategic Education Inc 20260121 0 84.34 85.71 84.34 85.7 189200 85.0764 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260121 0 99.8 99.99 99.5 99.55 1391200 97.6718 down down correct
STRL.US Sterling Construction Company Inc 20260121 0 354.07 364.5 340.1 362.53 443994 362.53 up up correct
STRO.US Sutro Biopharma Inc 20260121 0 14.9 15.99 14.46 15.8 274377 15.8 up up correct
STRR.US Star Equity Holdings Inc 20260121 0 10.34 10.86 10.34 10.62 3800 10.62 up down incorrect
STRRP.US Star Equity Holdings Inc 20260121 0 9.31 9.33 9.295 9.295 1100 9.0694 down up incorrect
STRS.US Stratus Properties Inc 20260121 0 25.98 26.77 25.98 26.77 8405 26.77 up down incorrect
STRT.US Strattec Security Corporation 20260121 0 80.8 82.305 79.68 81.47 47600 81.47 up down incorrect
STTK.US Shattuck Labs Inc 20260121 0 4.31 4.505 4.13 4.44 314700 4.44 up up correct
STX.US Seagate Technology Holdings plc 20260121 0 334.405 349.545 323.61 344.22 4710576 344.22 up up correct
SUNS.US SLR Senior Investment Corp 20260121 0 9.11 9.245 9.05 9.24 108000 9.24 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260121 0 49.65 50.25 48.84 49.52 506394 49.52 down up incorrect
SURG.US SurgePays Inc. Common Stock 20260121 0 1.2 1.38 1.09 1.2 3681500 1.2
SVA.US Sinovac Biotech Ltd 20260121 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260121 0 2.09 2.175 2.078 2.13 2709479 2.1196 up up correct
SVRA.US Savara Inc 20260121 0 5.95 6.24 5.95 6.19 1354443 6.19 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260121 0 0.03 0.03 0.03 0.03 0 0.03
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260121 0 1.88 1.97 1.88 1.92 21999 1.92 up up correct
SWBI.US Smith & Wesson Brands Inc 20260121 0 10.72 10.77 10.52 10.67 464900 10.67 down down correct
SWIM.US Latham Group Inc 20260121 0 6.42 6.675 6.41 6.63 437287 6.63 up up correct
SWKH.US SWK Holdings Corporation 20260121 0 17.48 17.55 17.35 17.49 4800 17.49 up up correct
SWKS.US Skyworks Solutions Inc 20260121 0 57.87 59.04 57.754 58.55 4624967 57.8546 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260121 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260121 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260121 0 0.0905 0.0955 0.085 0.0914 54459 13.71 up up correct
SY.US So 20260121 0 2.71 3.14 2.7 3.07 1266167 3.07 up up correct
SYBT.US Stock Yards Bancorp Inc 20260121 0 68.22 71.16 68.22 71.06 117389 71.06 up down incorrect
SYBX.US Synlogic Inc 20260121 0 0.5685 0.6499 0.56 0.62 347684 0.62 up down incorrect
SYNA.US Synaptics Incorporated 20260121 0 87 90.14 86.4868 89.08 583939 89.08 up down incorrect
SYPR.US Sypris Solutions Inc 20260121 0 4.21 4.74 3.75 3.9 877006 3.9 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260121 0 0.0002 0.0008 0.0002 0.0002 6723 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260121 0 10.28 10.28 10.28 10.28 0 10.28
TACO.US Del Taco Restaurants Inc 20260121 0 10.18 10.2 10.17 10.19 73900 10.19 up down incorrect
TACT.US TransAct Technologies Incorporated 20260121 0 3.8 3.8 3.615 3.65 43420 3.65 down up incorrect
TAIT.US Taitron Components Incorporated 20260121 0 1.56 1.6162 1.56 1.6 62917 1.5607 up down incorrect
TAKMX.US TAKMX 20260121 0 8.31 8.31 8.31 8.31 0 8.31
TALK.US Talkspace Inc 20260121 0 3.81 3.84 3.72 3.82 883095 3.82 up down incorrect
TALKW.US Talkspace Inc 20260121 0 0.0289 0.0297 0.0226 0.0281 19690 0.0281 down up incorrect
TANH.US Tantech Holdings Ltd 20260121 0 0.9902 1.06 0.9844 1.01 22797 1.01 up up correct
TAOP.US Taoping Inc 20260121 0 1.51 1.58 1.48 1.5 18000 1.5 down down correct
TARA.US Protara Therapeutics Inc 20260121 0 5.59 6.13 5.5601 5.77 1636083 5.77 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260121 0 70.82 71.86 70.01 71.17 533000 71.17 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260121 0 11.29 11.46 11.225 11.37 179488 11.37 up up correct
TATT.US TAT Technologies Ltd 20260121 0 53.13 53.83 51.54 53.12 122000 53.12 down down correct
TAYD.US Taylor Devices Inc 20260121 0 73.07 74.69 71.88 72.91 23200 72.91 down down correct
TBBK.US The Bancorp Inc 20260121 0 67.35 70.36 66.355 69.54 923149 69.54 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260121 0 4.1 4.12 4.03 4.09 808039 4.09 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260121 0 20.55 20.67 20.41 20.53 33200 20.3341 down down correct
TBLT.US ToughBuilt Industries Inc 20260121 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260121 0 20.4 20.43 19.99 20.37 360047 20.37 down up incorrect
TC.US TuanChe ADR 20260121 0 10.09 10.68 10 10.65 2600 10.65 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260121 0 98.07 102.645 97.035 102.28 809407 102.28 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260121 0 20.61 20.95 20.61 20.93 29800 20.594 up up correct
TCBK.US TriCo Bancshares 20260121 0 48.94 50.85 48.94 50.61 150322 50.2323 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260121 0 16.45 16.45 16.25 16.26 1800 16.2108 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260121 0 38.25 40.42 37.7233 40.24 196700 40.24 up up correct
TCCO.US Technical Communications Corporation 20260121 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260121 0 30.21 31.38 29.65 30.51 501702 30.51 up up correct
TCOM.US Trip.com Group Limited 20260121 0 62.47 62.96 61.825 62.1 3703641 62.1 down down correct
TCPC.US BlackRock TCP Capital Corp 20260121 0 5.7 5.88 5.7 5.87 501027 5.87 up up correct
TCRX.US Tscan Therapeutics Inc 20260121 0 1.1 1.175 1.1 1.14 331934 1.14 up up correct
TCX.US Tucows Inc 20260121 0 23.96 24.86 23.81 24.83 14939 24.83 up up correct
TDAC.US Trident Acquisitions Corp 20260121 0 10.49 10.5 10.49 10.5 21300 10.5 up up correct
TDACU.US Trident Acquisitions Corp 20260121 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260121 0 19.68 20.1489 19.68 20.12 28620 20.12 up up correct
TDUP.US ThredUp Inc 20260121 0 5.35 5.58 5.26 5.37 1723477 5.37 up up correct
TEAM.US Atlassian Corporation Plc 20260121 0 118.605 123.4 116.56 122.41 6242351 122.41 up up correct
TECH.US Bio 20260121 0 70 71.63 69.18 71.375 2698929 71.2791 up up correct
TECTP.US Tectonic Financial Inc 20260121 0 10.23 10.23 10.23 10.23 2300 9.9535
TELA.US TELA Bio Inc 20260121 0 0.96 1.0099 0.96 0.975 33589 0.975 up up correct
TENB.US Tenable Holdings Inc 20260121 0 21.85 22.53 21.755 22.33 1878139 22.33 up up correct
TENX.US Tenax Therapeutics Inc 20260121 0 16.45 16.84 15.54 15.55 197890 15.55 down down correct
TER.US Teradyne Inc 20260121 0 229.19 234.84 225.71 231.89 3005500 231.7931 up up correct
TERN.US Terns Pharmaceuticals Inc 20260121 0 36.49 37.93 35.925 36.66 1531564 36.66 up up correct
TFC.US PR 20260121 0 19.65 19.76 19.6101 19.72 55185 19.4193 up up correct
TFSL.US TFS Financial Corporation 20260121 0 14.15 14.53 14.15 14.53 710539 14.2318 up up correct
TGLS.US Tecnoglass Inc 20260121 0 52.2 53.76 51.7 52.45 322500 52.45 up up correct
TGTX.US TG Therapeutics Inc 20260121 0 30.83 31.64 30.35 31.57 1589176 31.57 up up correct
TH.US Target Hospitality Corp 20260121 0 7.53 7.71 7.44 7.66 344370 7.66 up up correct
THFF.US First Financial Corporation 20260121 0 62.15 65.69 62.15 65.63 65206 65.63 up down incorrect
THRM.US Gentherm Incorporated 20260121 0 36.26 37.93 36.26 37.52 150766 37.52 up up correct
THRY.US Thryv Holdings Inc 20260121 0 4.97 5.2 4.965 5.05 530948 5.05 up up correct
TIGO.US Millicom International Cellular S.A 20260121 0 58.21 59.7 58 59.62 981500 59.62 up up correct
TIGR.US UP Fintech Holding Limited 20260121 0 9.18 9.31 8.985 9.1 1782530 9.1 down down correct
TIL.US Instil Bio Inc 20260121 0 7.08 7.25 7.02 7.08 83703 7.08
TILE.US Interface Inc 20260121 0 30.54 31.36 30.485 31.18 423438 31.18 up up correct
TIPT.US Tiptree Inc 20260121 0 17.32 17.41 17.11 17.3 150080 17.3 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260121 0 0.51 0.5587 0.4367 0.528 680467 0.528 up up correct
TITN.US Titan Machinery Inc 20260121 0 15.63 16.435 15.63 16.21 129972 16.21 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260121 0 1.25 1.31 1.24 1.27 67500 1.27 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260121 0 3.38 3.45 3.245 3.29 303341 3.29 down down correct
TLF.US Tandy Leather Factory Inc 20260121 0 2.87 2.87 2.8 2.8 7264 1.6169 down down correct
TLIS.US Talis Biomedical Corporation 20260121 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260121 0 8.75 8.97 8.61 8.67 3661944 8.67 down up incorrect
TLS.US Telos Corporation 20260121 0 5.43 5.615 5.355 5.58 623398 5.58 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260121 0 1.61 1.73 1.6 1.71 375500 1.71 up down incorrect
TMC.US TMC the metals company Inc 20260121 0 7.39 8.25 7.245 8.17 21206497 8.17 up down incorrect
TMCI.US Treace Medical Concepts Inc 20260121 0 2.61 2.715 2.575 2.61 439766 2.61
TMCWW.US TMC the metals company Inc. Warrants 20260121 0 1.37 1.655 1.362 1.655 436900 1.655 up up correct
TMDX.US TransMedics Group Inc 20260121 0 142.84 142.84 132.5 133.81 1148800 133.81 down down correct
TMUS.US T 20260121 0 182.99 184.87 181.36 183.6 8188000 182.7214 up up correct
TNDM.US Tandem Diabetes Care Inc 20260121 0 20.93 21.25 20.34 20.74 1140740 20.74 down down correct
TNGX.US Bctg Acquisition Corp 20260121 0 12.5 12.7 12.18 12.51 4609054 12.51 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260121 0 17.12 18.22 17.04 18.17 407400 18.17 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260121 0 0.719 0.733 0.6852 0.7159 2123882 0.7159 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260121 0 3.44 3.46 3.3 3.37 1518960 3.37 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260121 0 0.77 0.77 0.75 0.761 9875 0.761 down down correct
TOPS.US Top Ships Inc 20260121 0 5.31 5.31 5.2 5.2 2400 5.2 down down correct
TOUR.US Tuniu Corporation 20260121 0 0.67 0.708 0.67 0.6817 47713 0.6817 up up correct
TOWN.US TowneBank 20260121 0 35.38 36.84 35.2 36.53 816706 36.53 up up correct
TPST.US Tempest Therapeutics Inc 20260121 0 2.59 2.685 2.5811 2.61 21215 2.61 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260121 0 10.63 11.425 10.63 11.3 214697 11.3 up up correct
TREE.US LendingTree Inc 20260121 0 64.93 67.14 64.6343 67.01 269902 67.01 up up correct
TRIB.US Trinity Biotech plc 20260121 0 0.71 0.71 0.69 0.7 261700 0.7 down up incorrect
TRIL.US Trillium Therapeutics Inc 20260121 0 19.4 19.4554 19.25 19.4554 419 19.4554 up down incorrect
TRIN.US Trinity Capital Inc 20260121 0 16.15 16.53 16.15 16.53 735400 16.1621 up down incorrect
TRIP.US TripAdvisor Inc 20260121 0 13.1 13.54 13.08 13.44 2343037 13.44 up down incorrect
TRMB.US Trimble Inc 20260121 0 70.22 71.2 69.26 70.24 2969986 70.24 up up correct
TRMD.US TORM plc 20260121 0 22.3 22.73 22.2 22.67 380700 22.0872 up up correct
TRMK.US Trustmark Corporation 20260121 0 40.71 42.8 40.71 42.64 317119 42.4004 up up correct
TRNS.US Transcat Inc 20260121 0 63.47 64.565 62.71 64.14 64028 64.14 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260121 0 1.45 1.59 1.42 1.58 678100 1.58 up up correct
TROO.US TROOPS Inc 20260121 0 3.77 4.05 3.69 3.89 363700 3.89 up up correct
TROW.US T. Rowe Price Group Inc 20260121 0 104.79 106.72 104.16 106.13 1357686 106.13 up up correct
TRS.US TriMas Corporation 20260121 0 33.92 34.7 33.51 34.59 361200 34.5536 up up correct
TRST.US TrustCo Bank Corp NY 20260121 0 43.1 45.545 43.1 45.53 127965 45.1373 up up correct
TRTN.US PE 20260121 0 19.8 19.81 19.75 19.8099 8919 19.4622 up up correct
TRUE.US TrueCar Inc 20260121 0 2.54 2.54 2.53 2.54 14768219 2.54
TRUP.US Trupanion Inc 20260121 0 31.34 32.02 30.91 31.75 478902 31.75 up up correct
TRVG.US trivago N.V 20260121 0 2.81 2.8256 2.8 2.805 18642 2.805 down down correct
TRVI.US Trevi Therapeutics Inc 20260121 0 10.5 10.735 10.17 10.3 1063206 10.3 down down correct
TRVN.US Trevena Inc 20260121 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 20260121 0 35.41 36 25 27.39 1009518 27.39 down down correct
TSBK.US Timberland Bancorp Inc 20260121 0 36.05 37.6175 36.05 37.47 28805 37.1937 up up correct
TSCO.US Tractor Supply Company 20260121 0 51.68 53.55 51.66 53.17 10088600 52.9332 up up correct
TSEM.US Tower Semiconductor Ltd 20260121 0 130.58 135.84 128.2349 133.42 2162657 133.42 up up correct
TSHA.US Taysha Gene Therapies Inc 20260121 0 4.66 4.82 4.56 4.78 1991700 4.78 up up correct
TSLA.US Tesla Inc 20260121 0 421.66 438.2 419.62 431.44 68124000 431.44 up up correct
TTD.US The Trade Desk Inc 20260121 0 34.43 35.535 34.35 35.33 9366625 35.33 up up correct
TTEC.US TTEC Holdings Inc 20260121 0 3.19 3.33 3.19 3.25 272435 3.25 up up correct
TTEK.US Tetra Tech Inc 20260121 0 36.07 36.77 35.9 36.7 2102000 36.641 up up correct
TTGT.US TechTarget Inc 20260121 0 5.21 5.55 5.21 5.33 302200 5.33 up up correct
TTMI.US TTM Technologies Inc 20260121 0 99.33 101.06 94.4 99.87 2327615 99.87 up up correct
TTOO.US T2 Biosystems Inc 20260121 0 0.0022 0.0025 0.0004 0.0004 3185 0.0004 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20260121 0 3.792 3.792 3.35 3.55 115502 3.55 down up incorrect
TTWO.US Take 20260121 0 240.61 241 236.01 238.23 1267936 238.23 down down correct
TUSK.US Mammoth Energy Services Inc 20260121 0 2.28 2.39 2.27 2.39 173844 2.39 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260121 0 11.09 11.09 11.09 11.09 200 11.09
TVACW.US Thayer Ventures Acquisition Corporation 20260121 0 0.8779 0.9033 0.8779 0.8988 23950 0.8988 up up correct
TVTX.US Travere Therapeutics Inc 20260121 0 27.55 28.29 26.7801 28.25 1911000 28.25 up up correct
TW.US Tradeweb Markets Inc 20260121 0 104.19 104.98 103.265 103.745 1602400 103.6272 down down correct
TWIN.US Twin Disc Incorporated 20260121 0 17.89 18.34 17.39 18.18 29227 18.1398 up up correct
TWST.US Twist Bioscience Corporation 20260121 0 41.81 44.1475 41.295 43.65 1261572 43.65 up up correct
TXG.US 10x Genomics Inc 20260121 0 22.2 22.7 21.348 22.68 2318700 22.68 up down incorrect
TXMD.US TherapeuticsMD Inc 20260121 0 2.49 2.57 2.31 2.49 102600 2.49
TXN.US Texas Instruments Incorporated 20260121 0 191.45 196.13 191.26 194.41 7272000 193.1493 up down incorrect
TXRH.US Texas Roadhouse Inc 20260121 0 194.77 195.62 189.19 191.36 955634 191.36 down up incorrect
TYRA.US Tyra Biosciences Inc 20260121 0 29.43 30.39 28.815 29.43 553962 29.43
TZOO.US Travelzoo 20260121 0 5.82 6.02 5.742 5.85 186748 5.85 up up correct
UAL.US United Airlines Holdings Inc 20260121 0 111.95 114.55 109.23 110.96 11485800 110.96 down up incorrect
UBCP.US United Bancorp Inc 20260121 0 13.6 13.672 13.55 13.59 1625 13.2717 down up incorrect
UBFO.US United Security Bancshares 20260121 0 10.32 10.67 10.32 10.66 60159 10.66 up up correct
UBSI.US United Bankshares Inc 20260121 0 40.74 42.86 40.59 42.78 1301300 42.366 up up correct
UCL.US uCloudlink Group Inc 20260121 0 1.62 1.66 1.6 1.66 6056 1.66 up up correct
UCTT.US Ultra Clean Holdings Inc 20260121 0 45 47.22 44.65 47.2 1167080 47.2 up up correct
UDMY.US Udemy Inc. Common Stock 20260121 0 4.97 5.065 4.92 4.98 1683959 4.98 up up correct
UEIC.US Universal Electronics Inc 20260121 0 3.85 3.94 3.8382 3.86 47592 3.86 up up correct
UFCS.US United Fire Group Inc 20260121 0 35.09 35.66 35.06 35.5 150774 35.3133 up up correct
UFPI.US UFP Industries Inc 20260121 0 106.33 108.58 105.97 107.68 341200 107.3033 up up correct
UFPT.US UFP Technologies Inc 20260121 0 265.05 268.58 258.25 265.17 146991 265.17 up up correct
UG.US United 20260121 0 6.5 6.61 6.47 6.53 3441 6.3017 up up correct
UGRO.US urban 20260121 0 0.224 0.224 0.211 0.217 11508 5.425 down down correct
UHAL.US AMERCO 20260121 0 56.58 58.37 56.58 58.37 171800 58.37 up up correct
UK.US Ucommune International Ltd 20260121 0 0.72 0.72 0.705 0.72 12832 0.72
ULBI.US Ultralife Corporation 20260121 0 6.52 6.65 6.32 6.565 48635 6.565 up up correct
ULCC.US Frontier Group Holdings Inc 20260121 0 5.11 5.37 5.045 5.35 4261029 5.35 up up correct
ULH.US Universal Logistics Holdings Inc 20260121 0 16.45 17.8 16.45 17.71 24013 17.71 up up correct
ULTA.US Ulta Beauty Inc 20260121 0 684.39 695.34 679.99 683.45 653400 683.45 down down correct
UMBF.US UMB Financial Corporation 20260121 0 121.81 126.96 121.33 126.34 594900 125.8633 up down incorrect
UNB.US Union Bankshares Inc 20260121 0 24.6 24.6 24.19 24.33 9400 23.9794 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260121 0 6.61 6.667 6.34 6.6 425800 6.6 down down correct
UNIT.US Uniti Group Inc 20260121 0 7.6 7.83 7.555 7.75 2389524 7.75 up up correct
UNTY.US Unity Bancorp Inc 20260121 0 52.75 54.66 52.46 54.5 51463 54.3328 up up correct
UONE.US Urban One Inc 20260121 0 0.88 0.94 0.86 0.92 6060 9.2 up up correct
UONEK.US Urban One Inc 20260121 0 0.77 0.83 0.77 0.83 1946 8.3 up up correct
UPC.US Universe Pharmaceuticals INC 20260121 0 4.27 4.27 4.01 4.0578 9133 4.0578 down down correct
UPLD.US Upland Software Inc 20260121 0 1.5 1.51 1.45 1.47 152729 1.47 down down correct
UPST.US Upstart Holdings Inc 20260121 0 44.8 46.56 44.54 46.09 3878500 46.09 up up correct
UPWK.US Upwork Inc 20260121 0 19.53 20.2337 19.34 19.69 1563044 19.69 up up correct
URBN.US Urban Outfitters Inc 20260121 0 70.41 72.86 69.64 71.86 1530100 71.86 up up correct
URGN.US UroGen Pharma Ltd 20260121 0 19.395 19.61 18.13 19.23 813948 19.23 down down correct
UROY.US Uranium Royalty Corp 20260121 0 4.62 4.75 4.49 4.74 3939073 4.74 up up correct
USAU.US U.S. Gold Corp 20260121 0 20.5 20.57 19.01 19.24 365200 19.24 down down correct
USCB.US US Century Bank 20260121 0 19.52 20.525 19.52 20.38 26041 20.2509 up up correct
USEG.US U.S. Energy Corp 20260121 0 1.01 1.048 0.975 0.9879 792487 0.9879 down down correct
USIO.US Usio Inc 20260121 0 1.36 1.4 1.35 1.36 62491 1.36
USLM.US United States Lime & Minerals Inc 20260121 0 128.31 128.83 126.03 126.94 67200 126.8691 down down correct
USQIX.US USQ Core Real Estate Fund 20260121 0 21.11 21.11 21.11 21.11 0 16.2332
UTHR.US United Therapeutics Corporation 20260121 0 469.29 473.89 465.2801 469.77 326894 469.77 up up correct
UTMD.US Utah Medical Products Inc 20260121 0 61.955 63.19 61.955 62.77 8610 62.77 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260121 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
UTSI.US UTStarcom Holdings Corp 20260121 0 2.33 2.49 2.33 2.36 900 2.36 up up correct
UVSP.US Univest Financial Corporation 20260121 0 33.19 34.75 33.19 34.74 133256 34.5209 up down incorrect
UXIN.US Uxin Limited 20260121 0 3.57 3.75 3.54 3.67 319805 3.67 up down incorrect
VABK.US Virginia National Bankshares Corporation 20260121 0 40.49 41.25 40.49 41.25 6752 40.8841 up down incorrect
VALN.US Valneva SE 20260121 0 9.78 10.0044 9.78 9.92 6994 9.92 up down incorrect
VALU.US Value Line Inc 20260121 0 37.89 38.18 37.1 37.25 4531 36.9334 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260121 0 0.0001 0.0172 0.0001 0.0001 1239 0.0001
VBNK.US VersaBank Common Shares 20260121 0 15.6 16.12 15.6 15.98 60158 15.98 up up correct
VC.US Visteon Corporation 20260121 0 92.86 97.29 92.25 95.71 637000 95.3348 up up correct
VCEL.US Vericel Corporation 20260121 0 36.69 38.145 36.4 37.72 397646 37.72 up up correct
VCNX.US Vaccinex Inc 20260121 0 1.32 1.32 1.32 1.32 200 1.32
VCRRX.US Versus Capital Real Assets Fund LLC 20260121 0 28.68 28.68 28.68 28.68 0 28.358
VCTR.US Victory Capital Holdings Inc 20260121 0 67.33 69.92 67.21 69.43 432400 68.9339 up up correct
VCYT.US Veracyte Inc 20260121 0 41.73 43.6 41.2301 43.3 593855 43.3 up up correct
VECO.US Veeco Instruments Inc 20260121 0 31.92 33.42 31.36 32.99 371190 32.99 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260121 0 1.5 1.72 1.401 1.57 4494000 1.57 up down incorrect
VELO.US Velocity Acquisition Corp 20260121 0 20.28 20.889 15.8 17.22 2869000 17.22 down up incorrect
VEON.US VEON Ltd 20260121 0 53.86 54.88 53.72 54.1 60100 54.1 up up correct
VERA.US Vera Therapeutics Inc 20260121 0 44.93 46.31 44.675 45.77 1285269 45.77 up up correct
VERB.US Verb Technology Company Inc 20260121 0 2.61 2.8 2.56 2.77 286681 2.77 up up correct
VERI.US Veritone Inc 20260121 0 4.15 4.22 3.8 4.01 4213221 4.01 down up incorrect
VERO.US Venus Concept Inc 20260121 0 2.05 2.35 1.8 1.89 11882200 1.89 down up incorrect
VERU.US Veru Inc 20260121 0 2.56 2.65 2.456 2.59 163599 2.59 up down incorrect
VERX.US Vertex Inc 20260121 0 19.08 19.2 18.465 18.66 2341600 18.66 down up incorrect
VFF.US Village Farms International Inc 20260121 0 3.48 3.58 3.355 3.42 1619734 3.42 down down correct
VFLEX.US VFLEX 20260121 0 27.58 27.58 27.58 27.58 0 27.2594
VG.US Vonage Holdings Corp 20260121 0 8.74 9.08 8.65 9.05 15136400 9.05 up up correct
VIA.US Via Renewables Inc 20260121 0 24.74 26.49 24.62 26.23 748900 26.23 up up correct
VIASP.US Via Renewables Inc 20260121 0 25.42 25.54 25.42 25.484 2100 25.484 up up correct
VIAV.US Viavi Solutions Inc 20260121 0 18.89 19.485 18.5204 19.12 4296580 19.12 up up correct
VICR.US Vicor Corporation 20260121 0 159.28 162.625 154 162.08 465613 162.08 up up correct
VINC.US Vincerx Pharma Inc 20260121 0 0.0125 0.0125 0.0125 0.0125 1027 0.0125
VINP.US Vinci Partners Investments Ltd 20260121 0 12.54 12.86 12.42 12.78 29737 12.78 up up correct
VIOT.US Viomi Technology Co. Ltd 20260121 0 1.46 1.46 1.355 1.41 422698 1.41 down down correct
VIR.US Vir Biotechnology Inc 20260121 0 5.99 6.9799 5.97 6.94 3048752 6.94 up down incorrect
VIRC.US Virco Mfg. Corporation 20260121 0 6.21 6.55 6.21 6.51 37752 6.51 up down incorrect
VIRT.US Virtu Financial Inc 20260121 0 36.66 37.07 36.52 36.91 705883 36.6978 up down incorrect
VISL.US Vislink Technologies Inc 20260121 0 1.9 2.2 1.9 2.07 4800 2.07 up up correct
VITL.US Vital Farms Inc 20260121 0 27.07 28.09 26.65 27.3 2861200 27.3 up up correct
VIVE.US Viveve Medical Inc 20260121 0 0.0002 0.0002 0.0002 0.0002 773 0.0002
VKTX.US Viking Therapeutics Inc 20260121 0 33.625 33.98 32.42 33.38 2437604 33.38 down up incorrect
VLGEA.US Village Super Market Inc 20260121 0 35.41 35.78 34.9801 35.6 61859 35.6 up up correct
VLN.US WT 20260121 0 0.116 0.1399 0.0597 0.0789 119087 0.0789 down down correct
VLY.US Valley National Bancorp 20260121 0 11.86 12.4 11.83 12.37 6426500 12.2553 up up correct
VLYPO.US Valley National Bancorp 20260121 0 25.1401 25.1643 25.1 25.11 6350 24.6387 down down correct
VLYPP.US Valley National Bancorp 20260121 0 25.19 25.3 25.18 25.24 4411 24.7503 up up correct
VMAR.US Vision Marine Technologies Inc 20260121 0 5.04 5.105 4.75 4.84 91000 4.84 down down correct
VMD.US Viemed Healthcare Inc 20260121 0 7.33 7.5 7.31 7.49 103900 7.49 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260121 0 7.68 7.965 7.59 7.93 958047 7.93 up up correct
VNET.US 21Vianet Group Inc 20260121 0 9.92 10.2 9.82 10.12 5537100 10.12 up up correct
VNO.US PO 20260121 0 14.86 14.97 14.83 14.93 10251 14.93 up up correct
VNOM.US Viper Energy Partners LP 20260121 0 37.73 39.27 37.685 39.135 3075830 38.6792 up up correct
VOD.US Vodafone Group Plc 20260121 0 13.5 13.63 13.48 13.6 5566700 13.6 up up correct
VOR.US Vor Biopharma Inc 20260121 0 17.69 18.6 16.95 18.08 951900 18.08 up up correct
VRA.US Vera Bradley Inc 20260121 0 2.61 2.6911 2.585 2.64 170826 2.64 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260121 0 1.11 1.12 1.03 1.05 174600 1.05 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260121 0 7.93 8.24 7.74 7.76 105044 7.76 down down correct
VRDN.US Viridian Therapeutics Inc 20260121 0 32.33 32.895 31.94 32.29 1035322 32.29 down down correct
VREX.US Varex Imaging Corporation 20260121 0 13.69 14.26 13.69 14.15 330770 14.15 up up correct
VRM.US Vroom Inc 20260121 0 18.45 22 18.25 18.42 7300 18.42 down down correct
VRME.US VerifyMe Inc 20260121 0 1.22 1.24 1.12 1.13 456400 1.13 down down correct
VRNS.US Varonis Systems Inc 20260121 0 32.65 33.41 32.31 32.9 2105000 32.9 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260121 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260121 0 22.29 22.36 21.4 22 1275900 22 down down correct
VRSK.US Verisk Analytics Inc 20260121 0 218.49 220.4 215.57 216.59 1069900 216.0432 down down correct
VRSN.US VeriSign Inc 20260121 0 247.865 255.64 247.865 252.77 965698 251.8332 up up correct
VRTS.US Virtus Investment Partners Inc 20260121 0 163.93 168.98 163.93 167.73 61021 165.3037 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260121 0 440.54 465.145 439.91 461.14 2289638 461.14 up up correct
VS.US Versus Systems Inc 20260121 0 1.3 1.3 1.2233 1.255 33900 1.255 down down correct
VSAT.US Viasat Inc 20260121 0 42.55 43.21 40.66 42.64 1792000 42.64 up up correct
VSEC.US VSE Corporation 20260121 0 211.09 216.96 207.96 216.4 216300 216.4 up up correct
VSTA.US Vasta Platform Limited 20260121 0 4.8731 4.95 4.8731 4.89 1759 4.89 up up correct
VSTM.US Verastem Inc 20260121 0 6.62 6.77 6.31 6.36 1260100 6.36 down down correct
VTGN.US VistaGen Therapeutics Inc 20260121 0 0.65 0.66 0.62 0.63 918900 0.63 down down correct
VTRS.US Viatris Inc 20260121 0 12.71 13.18 12.71 13.05 7794100 12.9394 up up correct
VTSI.US VirTra Inc 20260121 0 4.59 4.71 4.54 4.63 26875 4.63 up up correct
VTVT.US vTv Therapeutics Inc 20260121 0 32.2 34.09 32.2 33.05 5800 33.05 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260121 0 13.86 13.89 13.85 13.87 3163990 13.87 up up correct
VUZI.US Vuzix Corporation 20260121 0 3.16 3.18 2.92 2.98 1693944 2.98 down down correct
VVOS.US Vivos Therapeutics Inc 20260121 0 1.97 2.01 1.78 1.83 332900 1.83 down down correct
VVPR.US VivoPower International PLC 20260121 0 2.32 2.42 2.31 2.36 189300 2.36 up down incorrect
VXRT.US Vaxart Inc 20260121 0 0.68 0.7 0.65 0.66 904400 0.66 down down correct
VYGR.US Voyager Therapeutics Inc 20260121 0 3.68 3.83 3.6 3.77 791400 3.77 up up correct
VYNE.US VYNE Therapeutics Inc 20260121 0 0.566 0.584 0.557 0.58 406100 0.58 up up correct
WABC.US Westamerica Bancorporation 20260121 0 50.28 51.3 49.79 51.15 129431 50.6848 up down incorrect
WAFD.US Washington Federal Inc 20260121 0 31.59 32.91 31.495 32.61 802482 32.3407 up down incorrect
WAFDP.US Washington Federal Inc 20260121 0 16.65 16.72 16.6 16.61 28800 16.61 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260121 0 1.743 1.75 1.7 1.72 16200 1.72 down up incorrect
WAL.US PA 20260121 0 22.5 22.6 22.43 22.6 24022 22.342 up down incorrect
WALD.US Waldencast Acquisition Corp 20260121 0 1.59 1.7 1.59 1.7 81700 1.7 up down incorrect
WALDW.US Waldencast Acquisition Corp 20260121 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20260121 0 30.01 31.52 30.01 31.43 109453 31.43 up up correct
WATT.US Energous Corporation 20260121 0 6.25 6.76 6.142 6.65 362100 6.65 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260121 0 5.51 5.85 5.11 5.46 23700 5.46 down down correct
WB.US Weibo Corporation 20260121 0 10.76 11.01 10.74 10.92 740100 10.92 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260121 0 31.53 31.705 31.13 31.42 380100 31.42 down down correct
WDAY.US Workday Inc 20260121 0 183 185.09 180.56 183.41 3821500 183.41 up up correct
WDC.US Western Digital Corporation 20260121 0 228.01 244.9 226.1 241.9 9447100 241.7843 up up correct
WDFC.US WD 20260121 0 206.77 211.17 204.13 210.25 134300 210.25 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260121 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260121 0 8.18 8.41 8.18 8.36 5115500 8.2072 up up correct
WERN.US Werner Enterprises Inc 20260121 0 32.51 34.35 32.51 33.93 1179700 33.93 up up correct
WEYS.US Weyco Group Inc 20260121 0 30.5862 31.97 30.5862 31.95 8284 31.6911 up up correct
WFC.US PD 20260121 0 17.92 18.04 17.77 17.84 426568 17.5785 down down correct
WFCF.US Where Food Comes From Inc 20260121 0 11.13 11.15 11.13 11.15 500 11.15 up up correct
WFCPX.US Wells Fargo & Co Non 20260121 0 17.14 17.14 17.14 17.14 0 17.0241
WFRD.US Weatherford International plc Ordinary Shares 20260121 0 85.1 88.655 84.77 88.5 2336400 88.2589 up up correct
WHF.US WhiteHorse Finance Inc 20260121 0 7.05 7.1 6.86 6.94 186514 6.6978 down down correct
WHLM.US Wilhelmina International Inc 20260121 0 3.55 3.55 3.55 3.55 200 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260121 0 5.02 5.8 4.86 5.65 439400 5.65 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260121 0 38.5 38.5 38.5 38.5 500 38.5
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260121 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260121 0 6.15 6.15 6.15 6.15 200 6.15
WILC.US G. Willi 20260121 0 29.35 29.6 29.04 29.28 34500 29.28 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260121 0 2.61 2.71 2.53 2.66 66300 2.66 up down incorrect
WINA.US Winmark Corporation 20260121 0 437.4 446.69 425.03 446.69 42183 445.6994 up down incorrect
WING.US Wingstop Inc 20260121 0 272.73 273.49 256 264.2 546200 263.8646 down up incorrect
WINT.US Windtree Therapeutics Inc 20260121 0 0.02 0.03 0.02 0.02 1476700 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260121 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260121 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260121 0 78.1 80.5 76.85 79.74 2718500 79.74 up up correct
WKEY.US WISeKey International Holding AG 20260121 0 8.69 9.108 8.1 8.41 177428 8.41 down down correct
WKHS.US Workhorse Group Inc 20260121 0 5.05 5.26 4.95 5 88400 5 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20260121 0 2.18 2.24 2.108 2.19 92100 2.19 up down incorrect
WLDN.US Willdan Group Inc 20260121 0 131.96 133 125.04 129.91 312700 129.91 down up incorrect
WLFC.US Willis Lease Finance Corporation 20260121 0 178.18 182.305 174.22 181.5 65442 181.1422 up down incorrect
WMG.US Warner Music Group Corp 20260121 0 29.84 30 29.54 29.86 1431317 29.6677 up up correct
WNEB.US Western New England Bancorp Inc 20260121 0 12.88 13.4075 12.88 13.3 83309 13.2334 up up correct
WNW.US Wunong Net Technology Company Limited 20260121 0 1.55 1.55 1.4592 1.51 11063 1.51 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260121 0 2.92 2.976 2.875 2.94 1997900 2.94 up up correct
WORX.US SCWorx Corp 20260121 0 0.183 0.191 0.178 0.18 614900 0.18 down down correct
WPRT.US Westport Fuel Systems Inc 20260121 0 2.18 2.27 2.16 2.23 163500 2.23 up up correct
WRAP.US Wrap Technologies Inc 20260121 0 2.55 2.69 2.36 2.47 453800 2.47 down down correct
WRLD.US World Acceptance Corporation 20260121 0 131.91 139.15 131.91 138.79 83300 138.79 up up correct
WSBC.US WesBanco Inc 20260121 0 33.84 35.81 33.84 35.73 688060 35.338 up up correct
WSBF.US Waterstone Financial Inc 20260121 0 17.41 18.22 17.41 18.2 42400 18.2 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260121 0 21.3 21.89 20.91 21.62 1957400 21.5477 up up correct
WSFS.US WSFS Financial Corporation 20260121 0 56.66 59.29 56.23 59.18 355406 59.0287 up up correct
WTBA.US West Bancorporation Inc 20260121 0 22.43 23.5889 22.43 23.54 34005 23.3143 up up correct
WTER.US The Alkaline Water Company Inc 20260121 0 0.148 0.19 0.1302 0.1798 136824 0.1798 up up correct
WTFC.US Wintrust Financial Corporation 20260121 0 148.42 155.99 144.995 151.54 1307218 151.0119 up up correct
WTW.US Weight Watchers International Inc 20260121 0 322.67 328.84 317.15 319.02 621468 319.02 down down correct
WVE.US Wave Life Sciences Ltd 20260121 0 13.61 14.48 13.59 13.94 2438437 13.94 up up correct
WVVI.US Willamette Valley Vineyards Inc 20260121 0 2.93 2.99 2.66 2.66 10100 2.66 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260121 0 3.08 3.08 3.05 3.05 2400 3.05 down down correct
WW.US WW International Inc 20260121 0 21.99 22.51 21.36 22.12 402100 22.12 up up correct
WWD.US Woodward Inc 20260121 0 330.81 339.1 328.759 335.42 435700 335.1465 up up correct
WYNN.US Wynn Resorts Limited 20260121 0 112.07 114.39 111.42 114.13 1617400 113.8816 up up correct
XAIR.US Beyond Air Inc 20260121 0 1.91 2 1.75 1.82 1349670 1.82 down down correct
XBIO.US Xenetic Biosciences Inc 20260121 0 2.49 2.55 2.41 2.42 28006 2.42 down down correct
XBIT.US XBiotech Inc 20260121 0 2.55 2.5776 2.46 2.55 35908 2.55
XCAPX.US ACAP Strategic Fund 20260121 0 29.85 29.85 29.85 29.85 0 29.85
XCUR.US Exicure Inc 20260121 0 6.11 6.34 6.101 6.28 39000 6.28 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260121 0 22.73 22.73 22.73 22.73 0 22.73
XEL.US Xcel Energy Inc 20260121 0 76.46 77.05 76.06 76.51 13776400 75.9486 up up correct
XELA.US Exela Technologies Inc 20260121 0 0.071 0.071 0.07 0.07 500 0.07 down down correct
XELB.US Xcel Brands Inc 20260121 0 1.42 1.45 1.38 1.4 8071 1.4 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260121 0 41.5 41.93 40.82 41 1438300 41 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260121 0 7.58 7.71 7.47 7.62 1462100 7.62 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260121 0 3.66 3.75 3.595 3.75 193000 3.75 up up correct
XGN.US Exagen Inc 20260121 0 4.73 4.88 4.41 4.73 771800 4.73
XILSX.US Pioneer ILS Interval Fund 20260121 0 9.72 9.72 9.72 9.72 0 9.72
XLO.US Xilio Therapeutics Inc. Common Stock 20260121 0 0.63 0.634 0.59 0.597 600100 0.597 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260121 0 61.33 62.47 59 60.52 616100 60.52 down down correct
XNCR.US Xencor Inc 20260121 0 12.62 13.1 12.61 13 678999 13 up up correct
XNET.US Xunlei Limited 20260121 0 7.53 7.7 7.41 7.48 198100 7.48 down down correct
XOMA.US XOMA Corporation 20260121 0 26.2 27.38 26.06 27.27 522800 27.27 up up correct
XOMAO.US XOMA Corporation 20260121 0 25.35 25.4 25.33 25.4 3200 25.4 up up correct
XOMAP.US XOMA Corporation 20260121 0 26.33 26.33 26.33 26.33 0 26.33
XONE.US The ExOne Company 20260121 0 49.6 49.6 49.59 49.59 562000 49.2858 down down correct
XOS.US Xos Inc 20260121 0 2.14 2.29 2.14 2.25 27972 2.25 up up correct
XOSWW.US Xos Equity Warrants 20260121 0 0.0038 0.004 0.0035 0.004 13189 0.004 up up correct
XP.US XP Inc 20260121 0 18.47 19.175 18.45 19.12 8657900 19.12 up up correct
XPEL.US XPEL Inc 20260121 0 52.58 55.155 52.58 54.95 168500 54.95 up up correct
XPER.US Xperi Holding Corporation 20260121 0 6.12 6.195 5.88 6.09 346800 6.09 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260121 0 5.62 5.62 5.62 5.62 0 5.5504
XRAY.US DENTSPLY SIRONA Inc 20260121 0 12.19 12.84 12.1 12.74 4348000 12.74 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260121 0 0.5638 0.579 0.56 0.5777 16187 0.5777 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260121 0 2.32 2.35 2.1 2.25 9259600 2.25 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260121 0 9.44 9.44 9.44 9.44 0 9.3176
XSICX.US Voya Senior Income Fund Class 20260121 0 9.41 9.41 9.41 9.41 0 9.2952
XSIIX.US ING Senior Incm Fd 20260121 0 9.39 9.39 9.39 9.39 0 9.265
XSIWX.US ING Senior Incm Fd 20260121 0 9.45 9.45 9.45 9.45 0 9.3236
XSLCX.US Invesco Senior Loan Fund Class 20260121 0 5.62 5.62 5.62 5.62 0 5.5524
XTLB.US XTL Biopharmaceuticals Ltd 20260121 0 0.9 1.02 0.87 0.97 134100 0.97 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260121 0 0.815 0.83 0.791 0.809 5720 12.135 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260121 0 0.0041 0.0061 0.0034 0.0047 970545 0.0047 up down incorrect
YI.US 111 Inc 20260121 0 5.12 5.6 5.12 5.33 18200 5.33 up down incorrect
YJ.US Yunji Inc 20260121 0 1.31 1.33 1.26 1.29 5500 1.29 down up incorrect
YORW.US The York Water Company 20260121 0 33.46 33.925 33.19 33.64 63175 33.4075 up down incorrect
YQ.US 17 Education & Technology Group Inc 20260121 0 3.51 3.51 3.41 3.42 1800 3.42 down down correct
YTRA.US Yatra Online Inc 20260121 0 1.7 1.76 1.699 1.75 114200 1.75 up up correct
Z.US Zillow Group Inc 20260121 0 66.83 66.87 63.81 64.92 4704000 64.92 down down correct
ZBRA.US Zebra Technologies Corporation 20260121 0 242.31 246.07 239.18 242.98 712600 242.98 up up correct
ZCMD.US Zhongchao Inc 20260121 0 0.478 0.49 0.47 0.475 1263 3.8 down down correct
ZD.US Ziff Davis Inc. 20260121 0 38.32 38.98 37.84 38.66 595300 38.66 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260121 0 0.86 0.92 0.86 0.895 202900 0.895 up up correct
ZEUS.US Olympic Steel Inc 20260121 0 49.88 51.2164 49.85 51.05 53342 51.05 up up correct
ZG.US Zillow Group Inc 20260121 0 66.07 66.12 63.5 64.59 1153000 64.59 down up incorrect
ZION.US Zions Bancorporation National Association 20260121 0 60.38 61.75 59.25 61.58 3804853 61.1395 up up correct
ZIONP.US Zions Bancorporation National Association 20260121 0 19.9125 19.96 19.85 19.88 5304 19.5905 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260121 0 8.39 8.39 8.35 8.35 600 8.35 down down correct
ZKIN.US ZK International Group Co. Ltd 20260121 0 1.9 1.9 1.625 1.7 22700 1.7 down down correct
ZLAB.US Zai Lab Limited 20260121 0 18.91 19.005 18.43 18.84 733300 18.84 down down correct
ZM.US Zoom Video Communications Inc 20260121 0 81.38 82.17 80 81.18 2979600 81.18 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260121 0 2.88 3.07 2.8 2.95 814700 2.95 up up correct
ZS.US Zscaler Inc 20260121 0 206.32 211.635 204.67 208.66 1679800 208.66 up up correct
ZUMZ.US Zumiez Inc 20260121 0 25.68 26.025 25.24 25.27 299384 25.27 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260121 0 25 25.1 10.99 25.1 111244 25.1 up up correct
ZYXI.US Zynex Inc 20260121 0 0.07 0.09 0.07 0.07 118698 0.07

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