CollectAI

close-nasdaq_stocks

2026/01/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260122 0 6.45 6.45 6.45 6.45 0 6.45
AACG.US ATA Creativity Global 20260122 0 1.05 1.1 1.05 1.1 6237 1.1 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260122 0 10.82 10.82 10.82 10.82 0 10.82
AAIDX.US AAIDX 20260122 0 20.07 20.07 20.07 20.07 0 19.7802
AAL.US American Airlines Group Inc 20260122 0 15.32 15.55 14.88 15.02 42175800 15.02 down down correct
AAME.US Atlantic American Corporation 20260122 0 2.6301 2.8058 2.6301 2.71 9262 2.71 up up correct
AAOI.US Applied Optoelectronics Inc 20260122 0 39.99 41.39 38.01 38.15 4269073 38.15 down down correct
AAON.US AAON Inc 20260122 0 96.87 97.65 93.75 96.58 675700 96.58 down down correct
AAPL.US Apple Inc 20260122 0 249.2 251 248.15 248.35 39708300 248.1178 down down correct
AATC.US Image Sensing Systems Inc 20260122 0 6 6 5.85 5.96 800 5.808 down down correct
ABCB.US Ameris Bancorp 20260122 0 82.45 83.64 81.92 82.77 479700 82.77 up up correct
ABCL.US AbCellera Biologics Inc 20260122 0 4.375 4.85 4.35 4.64 6992121 4.64 up up correct
ABEO.US Abeona Therapeutics Inc 20260122 0 5.31 5.41 5.23 5.36 1363800 5.36 up up correct
ABNB.US Airbnb Inc 20260122 0 134.32 137.21 133.51 133.8 3577100 133.8 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260122 0 1.81 2.025 1.81 1.99 239100 1.99 up up correct
ABR.US PF 20260122 0 22.19 22.3 22 22.2 20880 22.2 up up correct
ABSI.US Absci Corporation Common Stock 20260122 0 3.05 3.195 3.02 3.16 3066899 3.16 up up correct
ABUS.US Arbutus Biopharma Corporation 20260122 0 4.14 4.23 4.08 4.16 835263 4.16 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260122 0 2.02 2.11 2 2.08 50801 2.08 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260122 0 26.67 27.6833 26.67 27.51 1611245 27.51 up up correct
ACB.US Aurora Cannabis Inc 20260122 0 4.25 4.4 4.24 4.33 1067900 4.33 up up correct
ACET.US Adicet Bio Inc 20260122 0 8.16 8.45 8.05 8.4 242677 8.4 up up correct
ACGL.US Arch Capital Group Ltd 20260122 0 91.69 92.58 90.96 92.51 1848100 92.51 up up correct
ACGLN.US Arch Capital Group Ltd 20260122 0 17.53 17.65 17.52 17.65 36400 17.3587 up up correct
ACGLO.US Arch Capital Group Ltd 20260122 0 21.005 21.13 20.94 21.1 41890 20.749 up up correct
ACHC.US Acadia Healthcare Company Inc 20260122 0 13.85 15.79 13.81 15.15 6863859 15.15 up up correct
ACHV.US Achieve Life Sciences Inc 20260122 0 5.42 5.62 5.42 5.52 543454 5.52 up up correct
ACIU.US AC Immune SA 20260122 0 3.46 3.69 3.32 3.63 423837 3.63 up up correct
ACIW.US ACI Worldwide Inc 20260122 0 43.12 44.04 43.12 43.73 598961 43.73 up up correct
ACLS.US Axcelis Technologies Inc 20260122 0 95.56 96.37 93.525 94.96 485493 94.96 down down correct
ACMR.US ACM Research Inc 20260122 0 55 56.3 51.07 51.67 1498948 51.67 down down correct
ACNB.US ACNB Corporation 20260122 0 50.85 50.89 50.145 50.85 27892 50.4752
ACRS.US Aclaris Therapeutics Inc 20260122 0 4.46 4.685 4.1401 4.53 2983121 4.53 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260122 0 39.15 39.65 39.02 39.6 205900 39.4036 up up correct
ACTG.US Acacia Research Corporation 20260122 0 4 4.04 3.9601 4.01 173645 4.01 up up correct
ACVA.US ACV Auctions Inc 20260122 0 8.54 8.8 8.54 8.62 2170361 8.62 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260122 0 2.6 2.85 2.595 2.78 55909 2.78 up up correct
ADAG.US Adagene Inc 20260122 0 1.69 2.05 1.69 2.03 606289 2.03 up up correct
ADBE.US Adobe Inc 20260122 0 296 301.82 295.2 299.73 4974504 299.73 up up correct
ADC.US PA 20260122 0 17.4 17.4 17.29 17.3 16947 17.1244 down down correct
ADI.US Analog Devices Inc 20260122 0 309.47 313.19 306.87 308.52 2793700 307.557 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260122 0 0.2207 0.2349 0.2204 0.23 8620 5.75 up up correct
ADMA.US ADMA Biologics Inc 20260122 0 17.33 17.79 17.24 17.4 2260278 17.4 up up correct
ADP.US Automatic Data Processing Inc 20260122 0 257.2 260.06 256.53 259.86 2002100 257.7305 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260122 0 17.76 19.16 17.543 19.06 2240500 19.06 up up correct
ADSK.US Autodesk Inc 20260122 0 268.71 271.44 263.05 269.77 3157400 269.77 up up correct
ADTN.US ADTRAN Inc 20260122 0 9.83 10.35 9.79 9.9 2469417 9.9 up up correct
ADTX.US Aditxt Inc 20260122 0 1.48 1.48 1.02 1.17 287075 9.36 down down correct
ADUS.US Addus HomeCare Corporation 20260122 0 110.07 112.01 108.78 110.37 144200 110.37 up up correct
ADV.US Advantage Solutions Inc 20260122 0 0.795 0.8598 0.79 0.835 678236 0.835 up up correct
ADXN.US Addex Therapeutics Ltd 20260122 0 8.35 8.35 8 8 3368 8 down up incorrect
ADXS.US Advaxis Inc 20260122 0 0.4955 0.4955 0.4955 0.4955 0 0.4955
AEAEU.US AltEnergy Acquisition Corp. Unit 20260122 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260122 0 1.24 1.37 1.2 1.33 72333 7.98 up up correct
AEHR.US Aehr Test Systems 20260122 0 30.45 31.8382 29.71 30.91 1648718 30.91 up up correct
AEI.US Alset EHome International Inc 20260122 0 2.88 3.18 2.88 3.02 8529 3.02 up up correct
AEIS.US Advanced Energy Industries Inc 20260122 0 274.64 276.85 266.68 275.57 950600 275.4868 up down incorrect
AEMD.US Aethlon Medical Inc 20260122 0 2.73 3.17 2.73 3.05 63405 3.05 up down incorrect
AEP.US American Electric Power Company Inc 20260122 0 118.71 119.36 117.03 117.18 2880500 116.2608 down down correct
AEYE.US AudioEye Inc 20260122 0 9.02 9.44 9.02 9.23 73516 9.23 up up correct
AFBI.US Affinity Bancshares Inc 20260122 0 20.44 20.44 20.3 20.35 6779 20.35 down down correct
AFCG.US AFC Gamma Inc 20260122 0 2.44 2.57 2.44 2.5 126715 2.5 up up correct
AFIB.US Acutus Medical Inc 20260122 0 0.0002 0.0002 0.0002 0.0002 5351 0.0002
AFRM.US Affirm Holdings Inc 20260122 0 72.81 74.22 70.9 72.835 4591654 72.835 up up correct
AFYA.US Afya Limited 20260122 0 14.08 14.46 14.08 14.32 144899 14.32 up up correct
AGEN.US Agenus Inc 20260122 0 3.41 3.54 3.34 3.38 460692 3.38 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20260122 0 27.25 28.75 27.13 28.66 792000 28.66 up down incorrect
AGMH.US AGM Group Holdings Inc 20260122 0 2 2.085 1.97 2.04 23791 2.04 up up correct
AGNC.US AGNC Investment Corp 20260122 0 11.7 11.82 11.66 11.79 15069300 11.5484 up up correct
AGNCM.US AGNC Investment Corp 20260122 0 24.805 24.92 24.805 24.89 16616 24.89 up up correct
AGNCN.US AGNC Investment Corp 20260122 0 25.5 25.58 25.48 25.48 46212 25.48 down down correct
AGNCO.US AGNC Investment Corp 20260122 0 25.39 25.46 25.35 25.42 34000 25.42 up up correct
AGNCP.US AGNC Investment Corp. 20260122 0 24.997 25.09 24.98 25.02 218393 25.02 up up correct
AGYS.US Agilysys Inc 20260122 0 107.76 110.01 107.76 109.82 214201 109.82 up down incorrect
AHCO.US AdaptHealth Corp 20260122 0 10.59 10.87 10.475 10.5 1004648 10.5 down up incorrect
AIHS.US Senmiao Technology Limited 20260122 0 1.33 1.36 1.2 1.31 24581 1.31 down down correct
AIP.US Arteris Inc. Common Stock 20260122 0 17.27 17.41 16.9 16.95 399715 16.95 down down correct
AIRG.US Airgain Inc 20260122 0 4.3 4.42 4.2 4.41 170904 4.41 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260122 0 3.01 3.145 2.8 2.91 2508934 2.91 down down correct
AIRT.US Air T Inc 20260122 0 21.605 21.605 21.5 21.5 1610 21.5 down down correct
AIRTP.US Air T Inc 20260122 0 20.47 20.48 20.47 20.48 744 19.9857 up up correct
AKAM.US Akamai Technologies Inc 20260122 0 94.41 97.57 94.02 97.03 4183600 97.03 up up correct
AKBA.US Akebia Therapeutics Inc 20260122 0 1.36 1.45 1.36 1.44 2373119 1.44 up up correct
AKTS.US Akoustis Technologies Inc 20260122 0 20.41 23.36 20.04 22.4 432600 22.4 up up correct
AKTX.US Akari Therapeutics Plc 20260122 0 0.252 0.284 0.252 0.268 500900 0.268 up up correct
ALCO.US Alico Inc 20260122 0 40.77 41.275 40.5 40.52 32043 40.52 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260122 0 5.01 5.39 4.965 5.22 958418 5.22 up up correct
ALEC.US Alector Inc 20260122 0 1.872 1.995 1.872 1.92 516943 1.92 up up correct
ALF.US Alfi Inc 20260122 0 10.69 10.69 10.69 10.69 0 10.69
ALGM.US Allegro MicroSystems Inc 20260122 0 34.55 34.74 32.971 33.81 2099600 33.81 down down correct
ALGN.US Align Technology Inc 20260122 0 171.15 172.36 167.49 168.92 662000 168.92 down down correct
ALGS.US Aligos Therapeutics Inc 20260122 0 7.94 8.8118 7.94 8.54 123885 8.54 up up correct
ALGT.US Allegiant Travel Company 20260122 0 91.7 93.615 89.785 90.33 395418 90.33 down down correct
ALHC.US Alignment Healthcare Inc 20260122 0 23.245 23.86 23.075 23.61 3039800 23.61 up up correct
ALKS.US Alkermes plc 20260122 0 33.85 34.67 33.51 33.95 2755500 33.95 up up correct
ALKT.US Alkami Technology Inc 20260122 0 19.82 21.305 19.64 21.18 3008700 21.18 up up correct
ALLO.US Allogene Therapeutics Inc 20260122 0 1.63 1.75 1.6107 1.72 5943311 1.72 up up correct
ALLT.US Allot Ltd 20260122 0 10.42 10.64 10.34 10.61 366438 10.61 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260122 0 365.5 376.87 363.36 370 1875400 370 up up correct
ALOT.US AstroNova Inc 20260122 0 9.584 9.6 9.52 9.59 4156 9.59 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260122 0 0.0005 0.0006 0.0005 0.0006 836 0.0006 up up correct
ALRM.US Alarm.com Holdings Inc 20260122 0 49.39 50.61 49.25 50.5 333393 50.5 up up correct
ALRS.US Alerus Financial Corporation 20260122 0 24.63 25 24.6 24.8 143614 24.8 up up correct
ALT.US Altimmune Inc 20260122 0 4.65 5.4 4.65 5.38 8195000 5.38 up up correct
ALTO.US Alto Ingredients Inc 20260122 0 2.9 2.96 2.84 2.89 885500 2.89 down down correct
ALXO.US ALX Oncology Holdings Inc 20260122 0 1.48 1.511 1.4401 1.47 252842 1.47 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260122 0 2.36 2.535 2.28 2.28 524500 2.28 down down correct
AMAL.US Amalgamated Financial Corp 20260122 0 36.03 39.34 36.02 38.44 327833 38.2774 up up correct
AMAT.US Applied Materials Inc 20260122 0 332.99 333.03 317.456 318.785 6036095 318.3879 down down correct
AMBA.US Ambarella Inc 20260122 0 69.95 71.4 68.91 69.07 740299 69.07 down down correct
AMCX.US AMC Networks Inc 20260122 0 7.81 8.01 7.81 7.94 365800 7.94 up up correct
AMD.US Advanced Micro Devices Inc 20260122 0 251.745 256.08 246.632 253.73 37945008 253.73 up down incorrect
AMGN.US Amgen Inc 20260122 0 344.145 349.98 342.14 347.07 3025150 344.6816 up up correct
AMKR.US Amkor Technology Inc 20260122 0 55.14 55.17 51.84 52.45 4508700 52.3497 down down correct
AMPG.US AmpliTech Group Inc 20260122 0 3.75 4.17 3.71 4.07 1883400 4.07 up down incorrect
AMPGW.US AmpliTech Group Inc 20260122 0 0.045 0.085 0.043 0.085 92300 0.085 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20260122 0 26.25 26.92 26.1 26.145 233271 26.145 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260122 0 9.9 10.545 9.89 10.46 1188000 10.46 up up correct
AMRK.US A 20260122 0 42.87 44.3 42.82 43.85 495431 43.7005 up up correct
AMRN.US Amarin Corporation plc 20260122 0 15.26 16.67 15.26 16.51 142300 16.51 up up correct
AMSC.US American Superconductor Corporation 20260122 0 32.42 33.47 31.8 33.1 957100 33.1 up up correct
AMSF.US AMERISAFE Inc 20260122 0 37.84 38.3699 37.7 38.12 153435 37.6452 up up correct
AMST.US Amesite Inc 20260122 0 1.99 1.99 1.96 1.99 9100 1.99
AMTB.US Amerant Bancorp Inc 20260122 0 21.67 22.48 21.64 22.21 419000 22.1209 up up correct
AMTX.US Aemetis Inc 20260122 0 1.49 1.6 1.49 1.54 881665 1.54 up up correct
AMWD.US American Woodmark Corporation 20260122 0 63.6 64.945 63.16 64.08 69057 64.08 up up correct
AMZN.US Amazon.com Inc 20260122 0 234.045 235.72 230.9 234.34 31913330 234.34 up up correct
ANAB.US AnaptysBio Inc 20260122 0 46.54 48.53 46.248 47.33 308467 47.33 up up correct
ANDE.US The Andersons Inc 20260122 0 61.67 62.1 59.855 60.25 328866 60.25 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260122 0 1.1 1.1 1.07 1.1 22681 1.1
ANGI.US Angi Inc 20260122 0 12.8 13.33 12.73 13.12 1546958 13.12 up down incorrect
ANGO.US AngioDynamics Inc 20260122 0 10.59 10.9 10.53 10.63 456810 10.63 up up correct
ANIK.US Anika Therapeutics Inc 20260122 0 9.57 9.6 9.38 9.39 91129 9.39 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260122 0 85.7 86.97 85.25 85.39 286341 85.39 down down correct
ANIX.US Anixa Biosciences Inc 20260122 0 3.19 3.35 3.17 3.3 205200 3.3 up up correct
ANNX.US Annexon Inc 20260122 0 6.87 7.06 6.855 6.96 2780332 6.96 up down incorrect
ANY.US Sphere 3D Corp 20260122 0 0.274 0.288 0.274 0.278 58650 2.78 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260122 0 23.49 23.7483 23.09 23.17 250973 23.17 down down correct
AOUT.US American Outdoor Brands Inc 20260122 0 8.62 8.9999 8.62 8.77 36219 8.77 up up correct
APA.US APA Corporation 20260122 0 26 26.09 25.17 25.55 7281751 25.55 down down correct
APEI.US American Public Education Inc 20260122 0 42.71 43.99 42.57 43.72 224610 43.72 up up correct
API.US Agora Inc 20260122 0 4.44 4.55 4.44 4.46 460876 4.46 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260122 0 20.95 22.2399 20.95 22 2893623 22 up up correct
APLT.US Applied Therapeutics Inc 20260122 0 0.1018 0.107 0.0989 0.106 7649543 0.106 up up correct
APM.US Aptorum Group Limited 20260122 0 0.97 1.05 0.97 0.9842 30727 0.9842 up up correct
APOG.US Apogee Enterprises Inc 20260122 0 38.87 40.55 38.63 39.64 576510 39.3558 up up correct
APP.US AppLovin Corporation 20260122 0 538.93 539.86 514.35 521.94 5650600 521.94 down up incorrect
APPF.US AppFolio Inc 20260122 0 219.65 226.03 219.65 222.48 251005 222.48 up down incorrect
APPN.US Appian Corporation 20260122 0 28.53 29.65 28.53 29.33 1283661 29.33 up down incorrect
APPS.US Digital Turbine Inc 20260122 0 5.3 5.32 5.11 5.17 1652338 5.17 down down correct
APRE.US Aprea Therapeutics Inc 20260122 0 0.8633 0.8789 0.8301 0.8419 98139 0.8419 down down correct
APVO.US Aptevo Therapeutics Inc 20260122 0 9.1 9.3913 8.83 8.93 64919 8.93 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260122 0 1.67 1.7 1.65 1.66 36077 1.66 down down correct
APYX.US Apyx Medical Corporation 20260122 0 4 4.1488 3.95 3.95 216465 3.95 down down correct
AQB.US AquaBounty Technologies Inc 20260122 0 0.984 1.03 0.96 1 23900 1 up up correct
AQMS.US Aqua Metals Inc 20260122 0 5.73 5.75 5.22 5.52 516871 5.52 down down correct
AQST.US Aquestive Therapeutics Inc 20260122 0 3.36 3.42 3.24 3.25 3161337 3.25 down down correct
ARAY.US Accuray Incorporated 20260122 0 0.82 0.8497 0.8134 0.8299 608030 0.8299 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260122 0 1.385 1.935 1.36 1.83 22188051 1.83 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260122 0 0.1125 0.22 0.1001 0.18 99602 0.18 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260122 0 4.39 4.495 4.25 4.32 42451 4.32 down down correct
ARCB.US ArcBest Corporation 20260122 0 91.61 93.27 91.1228 92 239569 91.8984 up up correct
ARCC.US Ares Capital Corporation 20260122 0 21 21.14 20.87 20.9 4571400 20.3448 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260122 0 7.36 7.89 7.32 7.59 642799 7.59 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260122 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ARDX.US Ardelyx Inc 20260122 0 8.01 8.22 7.8509 7.93 4795067 7.93 down down correct
AREC.US American Resources Corporation 20260122 0 4.38 4.58 4.17 4.19 7441878 4.19 down down correct
ARGX.US argenx SE 20260122 0 820.29 827.6 816.29 827.02 438800 827.02 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260122 0 10.57 10.845 10.57 10.71 707974 10.71 up up correct
ARKO.US Arko Corp 20260122 0 5.25 5.284 5.08 5.17 766900 5.1437 down down correct
ARKR.US Ark Restaurants Corp 20260122 0 6.5 6.59 6.5 6.59 1203 6.59 up up correct
ARLP.US Alliance Resource Partners L.P 20260122 0 25.07 25.3 24.95 25.1 353095 24.4863 up up correct
AROW.US Arrow Financial Corporation 20260122 0 34.01 34.57 33.601 33.86 106679 33.573 down down correct
ARQQ.US Arqit Quantum Inc 20260122 0 25.35 26.1 25 25.35 262600 25.35
ARQQW.US Arqit Quantum Inc. Warrants 20260122 0 0.183 0.22 0.183 0.1944 22601 0.1944 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260122 0 26.69 27.083 26.18 26.65 1699200 26.65 down down correct
ARRY.US Array Technologies Inc 20260122 0 10.39 10.985 10.06 10.8 8053204 10.8 up up correct
ARTL.US Artelo Biosciences Inc 20260122 0 1.65 1.77 1.65 1.73 15909 5.19 up up correct
ARTNA.US Artesian Resources Corporation 20260122 0 32.83 34.06 32.83 33.78 29900 33.4608 up up correct
ARTW.US Art's 20260122 0 2.49 2.5 2.36 2.47 32455 2.47 down down correct
ARVN.US Arvinas Inc 20260122 0 12.63 13.19 12.49 12.57 698069 12.57 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260122 0 68.95 71.14 68.17 69.59 2672616 69.59 up down incorrect
ASLE.US AerSale Corporation 20260122 0 7.47 7.71 7.47 7.6 163697 7.6 up up correct
ASMB.US Assembly Biosciences Inc 20260122 0 26.33 27.93 26.33 27.62 70200 27.62 up up correct
ASML.US ASML Holding N.V 20260122 0 1393.65 1398.8 1373.28 1395 1844197 1393.1624 up up correct
ASO.US Academy Sports and Outdoors Inc 20260122 0 58.905 59.36 56.375 57.03 1706534 57.03 down down correct
ASPC.US Alpha Capital Acquisition Company 20260122 0 13.52 13.89 12.55 12.55 55000 12.55 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260122 0 14 14 14 14 0 14
ASPS.US Altisource Portfolio Solutions S.A 20260122 0 5.8 5.99 5.7601 5.88 7018 5.88 up up correct
ASPU.US Aspen Group Inc 20260122 0 0.1379 0.1457 0.13 0.13 42979 0.13 down down correct
ASRT.US Assertio Holdings Inc 20260122 0 11.61 11.8696 11.4738 11.64 27590 11.64 up up correct
ASRV.US AmeriServ Financial Inc 20260122 0 3.27 3.3 3.27 3.29 29875 3.2601 up up correct
ASTC.US Astrotech Corporation 20260122 0 3.8427 3.87 3.6601 3.747 15770 3.747 down down correct
ASTE.US Astec Industries Inc 20260122 0 50.36 50.92 49.7 49.79 206164 49.6782 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260122 0 4.21 4.54 4.21 4.38 1452152 4.38 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260122 0 0.11 0.139 0.11 0.139 37931 0.139 up up correct
ASTS.US AST SpaceMobile Inc 20260122 0 109.68 120.09 105.8 116.37 19503080 116.37 up up correct
ASUR.US Asure Software Inc 20260122 0 9.56 9.74 8.93 9.41 61931 9.41 down down correct
ASYS.US Amtech Systems Inc 20260122 0 17.26 17.44 15.93 16.53 665800 16.53 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260122 0 3.93 4.075 3.91 3.97 2973449 3.97 up up correct
ATEC.US Alphatec Holdings Inc 20260122 0 16.91 17.115 15.78 15.8 4530541 15.8 down up incorrect
ATER.US Aterian Inc 20260122 0 0.8 0.833 0.752 0.762 116900 0.762 down up incorrect
ATEX.US Anterix Inc 20260122 0 24.23 24.56 23.88 24.26 172824 24.26 up down incorrect
ATHA.US Athira Pharma Inc 20260122 0 6.3 6.56 6.11 6.14 33237 6.14 down up incorrect
ATHE.US Alterity Therapeutics Limited 20260122 0 3.26 3.32 3.26 3.27 7014 3.27 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20260122 0 59.96 61.54 59.96 60.7 27253 60.7 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260122 0 24.7 24.71 24.66 24.675 16400 24.675 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260122 0 24.61 24.9 24.6 24.67 7300 24.1974 up up correct
ATLO.US Ames National Corporation 20260122 0 24.5 24.96 24.1 24.47 28328 24.2584 down down correct
ATMH.US All Things Mobile Analytic Inc 20260122 0 0.0578 0.0578 0.0578 0.0578 0 0.0578
ATNI.US ATN International Inc 20260122 0 22.98 23.68 22.98 23.47 36061 23.47 up up correct
ATOM.US Atomera Incorporated 20260122 0 2.5 2.7595 2.495 2.67 475281 2.67 up up correct
ATOS.US Atossa Therapeutics Inc 20260122 0 0.62 0.6551 0.592 0.6546 77699 9.819 up up correct
ATRA.US Atara Biotherapeutics Inc 20260122 0 4.58 5.15 4.46 5 569800 5 up up correct
ATRC.US AtriCure Inc 20260122 0 39.3 40.53 39.07 40.02 391488 40.02 up up correct
ATRO.US Astronics Corporation 20260122 0 76.6 77 74.91 75.96 570400 75.96 down down correct
ATXI.US Avenue Therapeutics Inc 20260122 0 0.5 0.5211 0.4169 0.4169 3377 0.4169 down down correct
ATXS.US Astria Therapeutics Inc 20260122 0 12.48 12.59 12.445 12.58 0 12.58 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260122 0 40.56 40.71 39 39.67 1809068 39.3058 down down correct
AUBN.US Auburn National Bancorporation Inc 20260122 0 25.5 26.575 25.5 25.88 3580 25.5926 up up correct
AUDC.US AudioCodes Ltd 20260122 0 8.35 8.435 8.34 8.39 76645 8.1598 up up correct
AUID.US Ipsidy Inc. Common Stock 20260122 0 1.51 1.77 1.51 1.6 2393125 1.6 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260122 0 14.81 15.19 14.8 14.86 706900 14.86 up up correct
AUR.US Aurora Innovation Inc 20260122 0 4.74 5.08 4.71 4.88 21077900 4.88 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260122 0 5.54 5.835 5.51 5.74 251001 5.74 up up correct
AUROW.US Aurora Innovation Inc 20260122 0 0.34 0.42 0.34 0.3777 34601 0.3777 up up correct
AUTL.US Autolus Therapeutics plc 20260122 0 1.48 1.555 1.47 1.52 2191208 1.52 up up correct
AUUD.US Auddia Inc 20260122 0 0.983 1.019 0.95 0.99 156800 0.99 up up correct
AUUDW.US Auddia Inc 20260122 0 0.0058 0.006 0.0058 0.006 6100 0.006 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260122 0 9.02 9.08 8.86 8.92 996651 8.92 down down correct
AVAV.US AeroVironment Inc 20260122 0 323.79 326.44 308.5307 312.12 1290465 312.12 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260122 0 21.53 21.56 21.5 21.53 1244188 21.53
AVGO.US Broadcom Inc 20260122 0 335.35 336.99 324.89 325.49 24275400 325.49 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260122 0 3.53 3.67 3.53 3.65 362015 3.65 up up correct
AVNW.US Aviat Networks Inc 20260122 0 21.8 22.32 21.4 21.71 87187 21.71 down down correct
AVO.US Mission Produce Inc 20260122 0 13.31 14.23 13.28 13.46 2865258 13.46 up up correct
AVPT.US Avepoint Inc 20260122 0 12.6 12.65 12.43 12.51 1867200 12.51 down down correct
AVT.US Avnet Inc 20260122 0 51.21 51.58 50.96 51.2 1195300 50.919 down up incorrect
AVTX.US Avalo Therapeutics Inc 20260122 0 15.94 17.115 15.645 16.25 315614 16.25 up down incorrect
AVXL.US Anavex Life Sciences Corp 20260122 0 5.3 5.36 5.182 5.3 1134200 5.3
AWRE.US Aware Inc 20260122 0 2 2 1.9341 1.955 16575 1.955 down down correct
AXGN.US AxoGen Inc 20260122 0 32.1 33.25 31.5 32 3229400 32 down down correct
AXON.US Axon Enterprise Inc 20260122 0 613.01 617.99 598.28 607.29 509800 607.29 down down correct
AXSM.US Axsome Therapeutics Inc 20260122 0 189 191.5 185.048 186.98 621500 186.98 down down correct
AXTI.US AXT Inc 20260122 0 19.95 20.29 17.7 17.92 6642882 17.92 down down correct
AYTU.US Aytu Biopharma Inc 20260122 0 2.6 2.75 2.6 2.71 30008 2.71 up up correct
AZN.US AstraZeneca PLC 20260122 0 90.45 91.79 90.17 91.69 3072600 181.4709 up up correct
BAC.US PQ 20260122 0 17.83 17.925 17.81 17.92 185046 17.6535 up down incorrect
BAND.US Bandwidth Inc 20260122 0 13.76 14.03 13.7 13.79 220359 13.79 up down incorrect
BANF.US BancFirst Corporation 20260122 0 115.98 117.9099 115.98 117.36 108689 117.36 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260122 0 26.12 26.12 25.98 25.98 500 25.98 down down correct
BANR.US Banner Corporation 20260122 0 65.58 67.75 64.0001 66.13 377232 65.6059 up up correct
BANX.US StoneCastle Financial Corp 20260122 0 21.18 21.35 21.09 21.18 17900 21.0322
BAOS.US Baosheng Media Group Holdings Limited 20260122 0 3.09 3.1 2.98 3.05 9499 3.05 down up incorrect
BATRA.US The Liberty Braves Group 20260122 0 42.48 42.883 42.305 42.75 34200 42.75 up down incorrect
BATRK.US The Liberty Braves Group 20260122 0 39.11 39.71 39.11 39.59 236100 39.59 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20260122 0 7.15 7.72 7.15 7.42 2874200 7.42 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260122 0 5.99 6.21 5.94 6.16 215813 6.16 up up correct
BBGI.US Beasley Broadcast Group Inc 20260122 0 5.5 5.66 5.41 5.45 15220 5.45 down down correct
BBIG.US Vinco Ventures Inc 20260122 0 0.005 0.005 0.005 0.005 369 0.005
BBIO.US BridgeBio Pharma Inc 20260122 0 77.98 81.325 77.14 79.91 2665700 79.91 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260122 0 1.7 1.771 1.68 1.76 34800 1.76 up up correct
BBSI.US Barrett Business Services Inc 20260122 0 37.78 38.275 37.58 38.03 186298 37.917 up up correct
BCAB.US BioAtla Inc 20260122 0 0.3157 0.331 0.3024 0.3202 1224279 0.3202 up up correct
BCBP.US BCB Bancorp Inc 20260122 0 7.87 8.02 7.86 7.98 109202 7.904 up up correct
BCDA.US BioCardia Inc 20260122 0 1.28 1.3742 1.28 1.31 79201 1.31 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260122 0 0.59 0.6 0.59 0.59 2595 0.59
BCML.US BayCom Corp 20260122 0 29.99 30.49 29.89 30.09 15715 29.7776 up down incorrect
BCOR.US Blucora Inc 20260122 0 27.39 27.476 27.39 27.476 100 27.476 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260122 0 11.15 11.15 11.11 11.11 6604 11.11 down up incorrect
BCPC.US Balchem Corporation 20260122 0 169 171.5 168.1 168.1 234976 168.1 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260122 0 6.69 6.8654 6.63 6.75 6694342 6.75 up up correct
BCTX.US BriaCell Therapeutics Corp 20260122 0 4.26 4.56 4.22 4.41 391614 4.41 up up correct
BCTXW.US BriaCell Therapeutics Corp 20260122 0 0.0101 0.0199 0.0093 0.0197 4648 0.0197 up down incorrect
BCYC.US Bicycle Therapeutics plc 20260122 0 6.93 7.34 6.9 7.22 240559 7.22 up down incorrect
BDSX.US Biodesix Inc 20260122 0 10.52 11.3799 10.52 11.1 450936 11.1 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260122 0 2.585 2.7 2.55 2.65 574630 2.65 up up correct
BEAM.US Beam Therapeutics Inc 20260122 0 31.39 35.3399 30.8242 34.26 3740549 34.26 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260122 0 1.91 2.03 1.86 1.87 1186078 1.87 down down correct
BEATW.US Heartbeam Inc. Warrant 20260122 0 0.171 0.19 0.16 0.18 2199 0.18 up up correct
BEEM.US Beam Global 20260122 0 1.845 1.91 1.82 1.85 885300 1.85 up up correct
BELFA.US Bel Fuse Inc 20260122 0 188.1 189.32 180.51 185.58 36393 185.58 down down correct
BELFB.US Bel Fuse Inc 20260122 0 203.66 204.29 193.65 200.29 124874 200.29 down down correct
BFC.US Bank First Corporation 20260122 0 135.48 138.01 128.03 135.82 66074 135.82 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260122 0 0.99 1 0.9402 1 96005 1 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260122 0 0.052 0.052 0.04 0.04 2787 0.04 down down correct
BFST.US Business First Bancshares Inc 20260122 0 28.23 28.84 28.065 28.17 148821 28.0243 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260122 0 1.16 1.26 1.14 1.22 8726 61 up up correct
BHF.US Brighthouse Financial Inc 20260122 0 64.2 64.48 64.08 64.35 601330 64.35 up up correct
BHFAL.US Brighthouse Financial Inc 20260122 0 17.855 18.02 17.83 17.9 21986 17.5192 up up correct
BHFAM.US Brighthouse Financial Inc 20260122 0 12.18 12.29 12.11 12.13 41100 11.8337 down down correct
BHFAN.US Brighthouse Financial Inc 20260122 0 13.58 13.68 13.58 13.65 91100 13.3059 up up correct
BHFAO.US Brighthouse Financial Inc 20260122 0 17.05 17.11 16.99 17.08 31900 16.6558 up up correct
BHFAP.US Brighthouse Financial Inc 20260122 0 16.61 16.71 16.58 16.69 20300 16.2712 up up correct
BIDU.US Baidu Inc 20260122 0 164.36 165.3 160.3 162.52 3167500 162.52 down down correct
BIIB.US Biogen Inc 20260122 0 171.78 175.29 171.65 173.8 996400 173.8 up up correct
BILI.US Bilibili Inc 20260122 0 33.15 33.58 32.765 33.43 3720039 33.43 up up correct
BIMI.US BIMI International Medical Inc 20260122 0 0.0001 0.0001 0.0001 0.0001 175 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260122 0 1.24 1.2626 1.19 1.21 487766 1.21 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260122 0 4.11 4.44 4.11 4.3 74188 4.3 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260122 0 2.76 2.8 2.66 2.66 20890100 2.66 down down correct
BIVI.US BioVie Inc 20260122 0 1.2181 1.2599 1.2181 1.25 118228 1.25 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260122 0 0.71 0.885 0.702 0.874 121825 3.496 up up correct
BJRI.US BJ's Restaurants Inc 20260122 0 45.28 45.94 43.72 43.8 224840 43.8 down down correct
BKNG.US Booking Holdings Inc 20260122 0 5207.9102 5248.6099 5119.0698 5150.8999 222600 5139.1763 down down correct
BKR.US Baker Hughes Company 20260122 0 53.5 54.59 52.9 54.46 9858800 54.2553 up up correct
BKSC.US Bank of South Carolina Corporation 20260122 0 15.49 15.5 15.44 15.44 1100 15.44 down down correct
BKYI.US BIO 20260122 0 0.5946 0.5986 0.5769 0.5899 76061 0.5899 down down correct
BL.US BlackLine Inc 20260122 0 51.75 53.25 51.75 53.06 627683 53.06 up up correct
BLBD.US Blue Bird Corporation 20260122 0 49.04 50.14 48.91 50.06 346687 50.06 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20260122 0 11 12.8 10.9 12.27 318000 12.27 up down incorrect
BLDP.US Ballard Power Systems Inc 20260122 0 2.63 2.74 2.625 2.66 4879712 2.66 up up correct
BLFS.US BioLife Solutions Inc 20260122 0 25.58 26.54 25.39 25.98 311364 25.98 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260122 0 13.05 13.545 12.815 13.43 748109 13.43 up up correct
BLIN.US Bridgeline Digital Inc 20260122 0 0.83 0.852 0.8204 0.835 20293 0.835 up down incorrect
BLKB.US Blackbaud Inc 20260122 0 55.45 57.05 55.06 56 527125 56 up down incorrect
BLMN.US Bloomin' Brands Inc 20260122 0 7.775 7.945 7.605 7.66 1341375 7.66 down up incorrect
BLNK.US Blink Charging Co 20260122 0 0.8531 0.9234 0.8531 0.9024 3587351 0.9024 up up correct
BLRX.US BioLineRx Ltd 20260122 0 2.91 2.97 2.86 2.96 6900 2.96 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260122 0 4.79 4.9 4.73 4.86 459606 4.86 up up correct
BMBL.US Bumble Inc 20260122 0 3.63 3.69 3.585 3.61 2024214 3.61 down down correct
BMEA.US Biomea Fusion Inc 20260122 0 1.41 1.4794 1.38 1.43 738440 1.43 up up correct
BMRA.US Biomerica Inc 20260122 0 2.47 2.59 2.47 2.57 17941 2.57 up up correct
BMRC.US Bank of Marin Bancorp 20260122 0 27.67 28.23 27.0915 27.51 110577 27.2606 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260122 0 56.74 58.325 56.355 57.18 2051136 57.18 up up correct
BNGO.US Bionano Genomics Inc 20260122 0 1.58 1.75 1.58 1.67 685700 1.67 up down incorrect
BNR.US Burning Rock Biotech Limited 20260122 0 29.96 41.72 29.96 41.06 111003 41.06 up up correct
BNTC.US Benitec Biopharma Inc 20260122 0 12.16 12.9 12.15 12.83 111424 12.83 up up correct
BNTX.US BioNTech SE 20260122 0 119.405 124 118.24 118.47 1711300 118.47 down down correct
BOKF.US BOK Financial Corporation 20260122 0 136.94 138.085 135.01 135.58 441929 134.9398 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260122 0 6.2 6.35 6.1601 6.25 7073 6.25 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260122 0 1.66 1.72 1.66 1.69 21738 1.69 up up correct
BOOM.US DMC Global Inc 20260122 0 8.88 9.08 8.76 8.79 214098 8.79 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260122 0 4.85 5.1 4.85 4.99 33600 4.99 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260122 0 18.05 18.25 18.05 18.09 1953 18.0028 up up correct
BOXL.US Boxlight Corporation 20260122 0 1.63 1.75 1.52 1.67 2537592 1.67 up up correct
BPOP.US Popular Inc 20260122 0 128.79 130.71 126.22 126.6 603200 126.6 down down correct
BPRN.US The Bank of Princeton 20260122 0 36.9 37.275 36.53 37.09 13164 36.7469 up down incorrect
BPTH.US Bio 20260122 0 0.07 0.07 0.07 0.07 10600 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260122 0 15.56 15.85 15.56 15.7 24200 15.3234 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20260122 0 13.762 13.78 13.61 13.62 7100 13.2757 down down correct
BPYPO.US Brookfield Property Partners L.P 20260122 0 15.058 15.11 14.97 15.11 12000 14.7195 up up correct
BPYPP.US Brookfield Property Partners L.P 20260122 0 15.134 15.15 15.05 15.09 24900 14.7225 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260122 0 2.2744 2.34 2.27 2.27 15009 2.27 down down correct
BRID.US Bridgford Foods Corporation 20260122 0 8 8.09 7.92 7.92 1100 7.92 down down correct
BRKR.US Bruker Corporation 20260122 0 52.38 53.5 51.595 52.11 1884558 52.11 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260122 0 1.63 1.6521 1.58 1.6 69550 1.6 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260122 0 1.17 1.18 1.1212 1.155 14952 1.155 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260122 0 24.46 26.11 24.41 25.83 2889600 25.83 up up correct
BSBK.US Bogota Financial Corp 20260122 0 8.4 8.6228 8.4 8.54 888 8.54 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260122 0 16.95 16.95 16.32 16.4 13063 16.1975 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260122 0 0.001 0.001 0.001 0.001 256500 0.001
BSRR.US Sierra Bancorp 20260122 0 36.37 36.79 35.44 36.41 44810 36.1601 up up correct
BSVN.US Bank7 Corp 20260122 0 44.94 44.9672 44.08 44.19 9207 44.19 down down correct
BSY.US Bentley Systems Incorporated 20260122 0 39.02 39.63 38.595 39.2 1956400 39.1318 up up correct
BTAI.US BioXcel Therapeutics Inc 20260122 0 1.84 1.85 1.7616 1.81 520824 1.81 down down correct
BTBD.US BT Brands Inc. Common Stock 20260122 0 1.535 1.58 1.535 1.56 20530 1.56 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20260122 0 0.0869 0.103 0.0814 0.0817 11672 0.0817 down up incorrect
BTBT.US Bit Digital Inc 20260122 0 2.235 2.266 2.1 2.11 23481000 2.11 down up incorrect
BTCS.US BTCS Inc. Common Stock 20260122 0 2.7 2.73 2.645 2.65 448588 2.65 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20260122 0 0.2835 0.2962 0.28 0.2888 57032 0.2888 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260122 0 6.81 6.88 6.734 6.77 607000 6.6587 down down correct
BUSE.US First Busey Corporation 20260122 0 25.49 26.08 25.49 25.71 620370 25.45 up up correct
BVS.US Bioventus Inc 20260122 0 8 8.345 8 8.15 310590 8.15 up up correct
BWAY.US BrainsWay Ltd 20260122 0 23.89 24.781 23.66 24.19 262800 12.095 up up correct
BWB.US Bridgewater Bancshares Inc 20260122 0 19.04 19.4 19.03 19.13 95936 19.13 up up correct
BWEN.US Broadwind Inc 20260122 0 3.47 3.5 3.33 3.35 141414 3.35 down down correct
BWFG.US Bankwell Financial Group Inc 20260122 0 49.22 50.19 48.735 49.14 26403 48.943 down down correct
BWMN.US Bowman Consulting Group Ltd 20260122 0 35.93 37.5 35.93 36.79 130430 36.79 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260122 0 19 19.79 18.805 19.44 189500 19.096 up up correct
BYFC.US Broadway Financial Corporation 20260122 0 8.47 8.47 8.4 8.42 3997 8.42 down down correct
BYND.US Beyond Meat Inc 20260122 0 0.9378 1.02 0.9311 0.9341 48253289 0.9341 down down correct
BYRN.US Byrna Technologies Inc 20260122 0 16.02 16.2951 15.68 15.705 448280 15.705 down down correct
BYSI.US BeyondSpring Inc 20260122 0 1.66 1.7 1.61 1.67 29880 1.67 up up correct
BZ.US Kanzhun Ltd ADR 20260122 0 19 19.145 18.9 19.05 4684931 19.05 up up correct
BZUN.US Baozun Inc 20260122 0 2.86 2.945 2.85 2.85 140823 2.85 down down correct
CAAS.US China Automotive Systems Inc 20260122 0 4.59 4.65 4.54 4.65 8797 4.65 up up correct
CABA.US Cabaletta Bio Inc 20260122 0 2.725 3.25 2.63 2.94 29900109 2.94 up up correct
CAC.US Camden National Corporation 20260122 0 47.24 48.2 46.885 47.59 94574 47.59 up up correct
CACC.US Credit Acceptance Corporation 20260122 0 445.58 452.81 440.9201 443.97 163759 443.97 down down correct
CADCX.US CADCX 20260122 0 24.61 24.61 24.61 24.61 0 24.314
CADE.US PA 20260122 0 21.595 21.595 21.58 21.58 501 21.233 down down correct
CADEX.US CADEX 20260122 0 24.73 24.73 24.73 24.73 0 24.3991
CADFX.US CION Ares Diversified Credit Fund W 20260122 0 25 25 25 25 0 24.6717
CADL.US Candel Therapeutics Inc. Common Stock 20260122 0 6.28 6.62 6.2 6.3 846802 6.3 up down incorrect
CADSX.US CADSX 20260122 0 24.84 24.84 24.84 24.84 0 24.5259
CADUX.US CADUX 20260122 0 24.97 24.97 24.97 24.97 0 24.6225
CADWX.US CADWX 20260122 0 24.8 24.8 24.8 24.8 0 24.4738
CAKE.US The Cheesecake Factory Incorporated 20260122 0 60.29 61.58 58.51 58.9 1025500 58.6219 down up incorrect
CALA.US Calithera Biosciences Inc 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260122 0 79.35 82.046 79.26 81.57 1848258 80.8675 up up correct
CAMP.US CalAmp Corp 20260122 0 4.64 5.46 4.5 4.67 128100 4.67 up up correct
CAMT.US Camtek Ltd 20260122 0 150.53 151.235 142.44 142.78 1340539 142.78 down down correct
CAN.US Canaan Inc 20260122 0 0.76 0.78 0.732 0.742 15814500 0.742 down up incorrect
CAPR.US Capricor Therapeutics Inc 20260122 0 24.34 24.74 24.085 24.17 981059 24.17 down up incorrect
CAR.US Avis Budget Group Inc 20260122 0 127.65 130.52 124.96 125.21 402900 125.21 down up incorrect
CARE.US Carter Bankshares Inc 20260122 0 20.9 21.455 20.57 20.84 181159 20.84 down down correct
CARG.US CarGurus Inc 20260122 0 33.92 35.05 33.92 34.16 697512 34.16 up up correct
CARV.US Carver Bancorp Inc 20260122 0 1.93 1.93 1.55 1.68 19642 1.68 down down correct
CASH.US Meta Financial Group Inc 20260122 0 77.3 80.56 77.26 79.9 428300 79.8551 up up correct
CASI.US CASI Pharmaceuticals Inc 20260122 0 0.998 0.9998 0.94 0.9876 31235 0.9876 down down correct
CASS.US Cass Information Systems Inc 20260122 0 43.39 44.8299 43.31 43.58 77264 43.2698 up up correct
CASY.US Casey's General Stores Inc 20260122 0 625.95 632.48 614.1221 618.81 409561 618.233 down down correct
CATY.US Cathay General Bancorp 20260122 0 52.54 53.38 52.21 52.3 326400 51.922 down down correct
CBAN.US Colony Bankcorp Inc 20260122 0 19.25 19.805 19.25 19.5 66618 19.3872 up up correct
CBAT.US CBAK Energy Technology Inc 20260122 0 0.852 0.8797 0.8201 0.8465 253262 0.8465 down down correct
CBFV.US CB Financial Services Inc 20260122 0 35.99 36.45 35.98 36.42 7313 36.1459 up up correct
CBIO.US Catalyst Biosciences Inc 20260122 0 13.82 14.22 13.5 13.63 153155 13.63 down down correct
CBNK.US Capital Bancorp Inc 20260122 0 30.52 30.77 30.2 30.6 37163 30.4881 up down incorrect
CBOE.US Cboe Global Markets Inc 20260122 0 274.41 278.5 274.19 277.12 753800 276.4374 up down incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260122 0 32.62 33.45 30.86 30.92 1343046 30.92 down up incorrect
CBSH.US Commerce Bancshares Inc 20260122 0 54.38 56.06 54.18 54.43 1718800 54.1394 up up correct
CCAP.US Crescent Capital BDC Inc 20260122 0 14.61 14.76 14.54 14.56 130779 14.56 down down correct
CCB.US Coastal Financial Corporation 20260122 0 114.88 117.93 114 115.77 129422 115.77 up up correct
CCBG.US Capital City Bank Group Inc 20260122 0 45.89 46.83 44.3987 46.14 50398 45.8487 up up correct
CCCC.US C4 Therapeutics Inc 20260122 0 2.14 2.23 2.13 2.18 780100 2.18 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260122 0 22.81 22.93 22.7 22.8 84500 22.4044 down down correct
CCEL.US Cryo 20260122 0 3.38 3.64 3.33 3.42 28000 3.42 up up correct
CCEP.US Coca 20260122 0 89.33 90.24 89.165 89.65 1118587 89.65 up up correct
CCLFX.US CCLFX 20260122 0 10.48 10.48 10.48 10.48 0 10.48
CCNE.US CNB Financial Corporation 20260122 0 28.06 28.6 28 28.17 122827 27.9889 up up correct
CCNEP.US CNB Financial Corporation 20260122 0 25.21 25.22 24.92 25.144 2200 24.7017 down down correct
CCOI.US Cogent Communications Holdings Inc 20260122 0 23.91 25.05 23.79 24.71 646700 24.6883 up up correct
CCRN.US Cross Country Healthcare Inc 20260122 0 8.91 9.035 8.8 8.94 344615 8.94 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260122 0 21.61 22.13 21.6 21.81 122927 21.81 up up correct
CD.US Chindata Group Holdings Limited 20260122 0 6.29 6.65 6.02 6.33 137000 6.33 up up correct
CDLX.US Cardlytics Inc 20260122 0 1.19 1.26 1.18 1.2 368570 1.2 up up correct
CDNA.US CareDx Inc 20260122 0 20.76 21.485 20.75 21.02 657579 21.02 up up correct
CDNS.US Cadence Design Systems Inc 20260122 0 317 317.83 310.795 317.09 1383903 317.09 up up correct
CDW.US CDW Corporation 20260122 0 128.42 130.4 127.65 129.31 1353700 128.661 up up correct
CDXS.US Codexis Inc 20260122 0 1.72 1.85 1.71 1.83 777536 1.83 up up correct
CDZI.US Cadiz Inc 20260122 0 6.72 6.88 6.59 6.61 707169 6.61 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260122 0 19.6 19.6 19.579 19.6 5800 19.6
CEDAX.US CEDAX 20260122 0 21.17 21.17 21.17 21.17 0 21.17
CEDIX.US Destra International & Event 20260122 0 21.2 21.2 21.2 21.2 0 21.2
CEDTX.US CEDTX 20260122 0 21.03 21.03 21.03 21.03 0 21.03
CELC.US Celcuity Inc 20260122 0 107.24 112.69 106.83 110.77 516458 110.77 up down incorrect
CELH.US Celsius Holdings Inc 20260122 0 56.9 57.18 54.71 55.24 3009800 55.24 down up incorrect
CELU.US Celularity Inc 20260122 0 1.31 1.31 1.24 1.275 66621 1.275 down down correct
CELUW.US Celularity Inc 20260122 0 0.016 0.017 0.014 0.017 850 0.017 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260122 0 0.0517 0.0548 0.0517 0.0533 15402 0.0533 up up correct
CENT.US Central Garden & Pet Company 20260122 0 32.44 33.21 32.2301 32.51 48228 32.51 up up correct
CENTA.US Central Garden & Pet Company 20260122 0 29.38 29.88 29.295 29.51 201490 29.51 up up correct
CENX.US Century Aluminum Company 20260122 0 48.4 49.39 47.865 48.3 1591776 48.3 down down correct
CERS.US Cerus Corporation 20260122 0 2.6 2.74 2.55 2.62 1930805 2.62 up up correct
CERT.US Certara Inc 20260122 0 9.77 10.205 9.729 10.11 1984825 10.11 up up correct
CETX.US Cemtrex Inc 20260122 0 2.11 2.19 2.09 2.1 1202600 2.1 down down correct
CEVA.US CEVA Inc 20260122 0 24.1 24.17 23.22 23.26 387315 23.26 down down correct
CFBK.US CF Bankshares Inc 20260122 0 29.74 29.95 29.32 29.33 28300 29.33 down down correct
CFFI.US C&F Financial Corporation 20260122 0 72.99 74.3425 72.99 73.04 4777 72.5476 up up correct
CFFN.US Capitol Federal Financial Inc 20260122 0 7.01 7.13 6.945 6.97 869304 6.8923 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260122 0 30.5 30.55 30.49 30.53 5029000 30.53 up down incorrect
CG.US The Carlyle Group Inc 20260122 0 63.67 63.9 62.065 62.35 2249799 61.9492 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260122 0 17.6 17.69 17.52 17.65 29800 17.36 up up correct
CGBD.US TCG BDC Inc 20260122 0 12.9 12.99 12.87 12.87 284184 12.87 down down correct
CGC.US Canopy Growth Corporation 20260122 0 1.16 1.19 1.141 1.17 11010200 1.17 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260122 0 22.77 22.77 22.77 22.77 0 22.77
CGEM.US Cullinan Oncology Inc 20260122 0 11.76 12.99 11.75 12.57 1384134 12.57 up up correct
CGEN.US Compugen Ltd 20260122 0 2.12 2.205 2.12 2.14 212489 2.14 up up correct
CGNT.US Cognyte Software Ltd 20260122 0 8.97 9.1008 8.88 8.92 255659 8.92 down down correct
CGNX.US Cognex Corporation 20260122 0 40.97 42.33 40.94 41.71 3039400 41.6483 up up correct
CGO.US Calamos Global Total Return Fund 20260122 0 12.12 12.23 12.06 12.16 30700 11.9984 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260122 0 1.42 1.49 1.41 1.46 721943 1.46 up up correct
CHCI.US Comstock Holding Companies Inc 20260122 0 11.29 12.6 11.2 12.06 33780 12.06 up up correct
CHCO.US City Holding Company 20260122 0 124.17 127.135 123.355 126.535 73105 126.535 up up correct
CHDN.US Churchill Downs Incorporated 20260122 0 103.09 103.84 102.52 102.88 533824 102.88 down down correct
CHEF.US The Chefs' Warehouse Inc 20260122 0 65.67 66.3 64.38 64.81 376333 64.81 down down correct
CHEK.US Check 20260122 0 1.63 1.66 1.45 1.53 33234 1.53 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260122 0 11.17 11.3 11.17 11.27 177200 11.0822 up up correct
CHKP.US Check Point Software Technologies Ltd 20260122 0 175.48 178.57 175.02 178.16 970428 178.16 up down incorrect
CHMG.US Chemung Financial Corporation 20260122 0 57.855 58.7 57.68 58.45 4436 58.45 up down incorrect
CHNR.US China Natural Resources Inc 20260122 0 3.77 4.025 3.7 3.965 72857 3.965 up up correct
CHRS.US Coherus BioSciences Inc 20260122 0 1.64 1.67 1.57 1.59 2810327 1.59 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260122 0 179.68 179.91 177.19 177.9 1551100 177.2936 down down correct
CHSCL.US CHS Inc 20260122 0 25.69 25.754 25.62 25.7 26500 25.7 up up correct
CHSCM.US CHS Inc 20260122 0 24.9 25.18 24.9 25.1 24400 25.1 up up correct
CHSCN.US CHS Inc 20260122 0 25.27 25.44 25.2 25.27 24600 25.27
CHSCO.US CHS Inc 20260122 0 26.29 26.47 26.29 26.47 27900 26.47 up up correct
CHSCP.US CHS Inc 20260122 0 27.82 27.96 27.82 27.84 2400 27.84 up up correct
CHTR.US Charter Communications Inc 20260122 0 188.81 194.53 187.69 192.67 1801400 192.67 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260122 0 7.88 7.94 7.87 7.91 247900 7.8095 up up correct
CHY.US Calamos Convertible and High Income Fund 20260122 0 11.75 11.87 11.73 11.75 248800 11.5505
CIFR.US Cipher Mining Inc 20260122 0 17.88 18.42 17.11 17.39 22162696 17.39 down down correct
CIGI.US Colliers International Group Inc 20260122 0 144.84 148.965 140.77 140.96 169595 140.96 down down correct
CINF.US Cincinnati Financial Corporation 20260122 0 161.57 161.57 157.56 158.15 794500 158.15 down down correct
CIVB.US Civista Bancshares Inc 20260122 0 23.41 24 23.41 23.61 80657 23.4391 up up correct
CIZN.US Citizens Holding Company 20260122 0 8.02 8.02 8.02 8.02 700 8.02
CLAR.US Clarus Corporation 20260122 0 3.71 3.79 3.6199 3.66 82270 3.66 down down correct
CLBK.US Columbia Financial Inc 20260122 0 16.47 16.89 16.45 16.47 128734 16.47
CLBT.US Cellebrite DI 20260122 0 15.88 15.93 15.6 15.82 1566200 15.82 down up incorrect
CLDX.US Celldex Therapeutics Inc 20260122 0 26.03 26.96 25.7 26.85 323000 26.85 up up correct
CLFD.US Clearfield Inc 20260122 0 31.41 32.72 31.41 32.35 183441 32.35 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260122 0 1.455 1.67 1.43 1.53 31828 1.53 up up correct
CLIR.US ClearSign Technologies Corporation 20260122 0 0.68 0.75 0.6713 0.7182 237983 0.7182 up up correct
CLLS.US Cellectis S.A 20260122 0 4.13 4.39 4.13 4.37 44116 4.37 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260122 0 20.7 21.16 20.66 20.85 1440951 20.85 up up correct
CLNE.US Clean Energy Fuels Corp 20260122 0 2.22 2.29 2.2116 2.28 891580 2.28 up up correct
CLNN.US Clene Inc 20260122 0 5.2 5.43 5.13 5.42 135280 5.42 up up correct
CLOV.US Clover Health Investments Corp 20260122 0 2.62 2.73 2.62 2.68 4690885 2.68 up up correct
CLPS.US CLPS Incorporation 20260122 0 0.865 0.875 0.84 0.875 5851 0.875 up up correct
CLPT.US ClearPoint Neuro Inc 20260122 0 14.17 14.5446 14.03 14.21 349181 14.21 up up correct
CLRB.US Cellectar Biosciences Inc 20260122 0 3.68 3.98 3.68 3.81 47496 3.81 up down incorrect
CLRO.US ClearOne Inc 20260122 0 6.86 7.1 6.535 6.86 13010 6.86
CLSK.US CleanSpark Inc 20260122 0 12.985 13.385 12.76 13.19 26464500 13.19 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260122 0 15.6 15.6 15.5 15.6 4091 15.6
CLVR.US Clever Leaves Holdings Inc 20260122 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260122 0 1.2718 1.3 1.2718 1.2943 4539 1.2943 up down incorrect
CMBM.US Cambium Networks Corporation 20260122 0 1.71 1.7712 1.63 1.75 234801 1.75 up up correct
CMCO.US Columbus McKinnon Corporation 20260122 0 21.06 21.55 21.01 21.26 370566 21.1898 up up correct
CMCSA.US Comcast Corporation 20260122 0 28.88 29.44 28.865 29.23 35617738 29.23 up up correct
CMCT.US CIM Commercial Trust Corporation 20260122 0 4.5 5.92 3.62 3.85 75848700 3.85 down down correct
CME.US CME Group Inc 20260122 0 279.05 282.76 278.14 281.39 1941500 274.8202 up up correct
CMLS.US Cumulus Media Inc 20260122 0 0.098 0.098 0.098 0.098 10033 0.098
CMMB.US Chemomab Therapeutics Ltd 20260122 0 1.71 1.85 1.675 1.71 87500 1.71
CMPR.US Cimpress plc 20260122 0 80.13 81.98 80 80.66 109554 80.66 up down incorrect
CMPS.US COMPASS Pathways plc 20260122 0 7.01 7.29 6.92 7.13 1091479 7.13 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260122 0 5.93 6.4 5.92 6.27 3646208 6.27 up down incorrect
CMTL.US Comtech Telecommunications Corp 20260122 0 5.62 6 5.555 5.8 270424 5.8 up up correct
CNDT.US Conduent Incorporated 20260122 0 1.7 1.81 1.68 1.75 2719297 1.75 up down incorrect
CNET.US ZW Data Action Technologies Inc 20260122 0 1.26 1.27 1.26 1.27 2400 1.27 up up correct
CNEY.US CN Energy Group. Inc 20260122 0 0.4369 0.4914 0.41 0.4877 262091 0.4877 up up correct
CNOB.US ConnectOne Bancorp Inc 20260122 0 28.6 29.28 28.19 28.76 270900 28.5718 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260122 0 24.4 24.45 24.4 24.4 22000 24.0774
CNRLX.US CNRLX 20260122 0 16.49 16.49 16.49 16.49 0 16.49
CNROX.US CNROX 20260122 0 5.35 5.35 5.35 5.35 0 5.35
CNSP.US CNS Pharmaceuticals Inc 20260122 0 6.55 6.72 6.06 6.25 37100 6.25 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260122 0 23.18 24.95 23.02 24.65 2037800 24.65 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260122 0 2.51 2.88 2.35 2.66 201049 2.66 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260122 0 1.65 1.795 1.63 1.79 1854562 1.79 up up correct
CNTY.US Century Casinos Inc 20260122 0 1.58 1.6301 1.58 1.61 19134 1.61 up up correct
CNXC.US Concentrix Corporation 20260122 0 41.93 44.02 41.93 43.54 987900 43.1341 up up correct
CNXN.US PC Connection Inc 20260122 0 57.73 58.44 57.49 58.16 64355 57.9777 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260122 0 53.43 53.78 52.08 52.22 697400 52.22 down down correct
COCP.US Cocrystal Pharma Inc 20260122 0 1.05 1.0899 1.05 1.06 90505 1.06 up up correct
CODA.US Coda Octopus Group Inc 20260122 0 11.63 11.76 10.8799 10.94 126262 10.94 down down correct
CODX.US Co 20260122 0 2.94 3.3 2.92 2.992 14651 2.992 up up correct
COF.US PN 20260122 0 16.78 16.9 16.78 16.8 9016 16.5355 up up correct
COFS.US ChoiceOne Financial Services Inc 20260122 0 29.31 30.125 29.13 29.53 88900 29.2211 up up correct
COGT.US Cogent Biosciences Inc 20260122 0 40 40.385 39.29 39.53 5302073 39.53 down down correct
COHR.US Coherent Inc 20260122 0 208.2 213.3 198.8 202.72 4101300 202.72 down down correct
COHU.US Cohu Inc 20260122 0 30.43 30.65 29.18 29.47 416419 29.47 down down correct
COIN.US Coinbase Global Inc 20260122 0 228.525 230.75 223.02 223.14 7088821 223.14 down down correct
COKE.US Coca 20260122 0 153.54 154 149.11 149.91 357241 149.66 down down correct
COLB.US Columbia Banking System Inc 20260122 0 29.8 30.28 29.53 29.67 4040500 29.311 down down correct
COLL.US Collegium Pharmaceutical Inc 20260122 0 47 48.29 46.5001 47.1 391822 47.1 up up correct
COLM.US Columbia Sportswear Company 20260122 0 53.69 54.16 52.35 52.47 491800 52.2001 down down correct
COMS.US COMSovereign Holding Corp 20260122 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260122 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260122 0 17.76 17.76 16.785 16.785 6200 16.785 down down correct
CORT.US Corcept Therapeutics Incorporated 20260122 0 41.505 43.4999 40.46 41.3 5899136 41.3 down down correct
COST.US Costco Wholesale Corporation 20260122 0 977.89 984 971.56 976.17 2074400 974.8382 down down correct
CPHC.US Canterbury Park Holding Corporation 20260122 0 15.6748 15.735 15.6748 15.735 1138 15.735 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260122 0 4.38 4.5806 3.84 4.04 292961 4.04 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260122 0 0.454 0.454 0.441 0.447 23200 0.447 down down correct
CPRDX.US CPRDX 20260122 0 11.39 11.39 11.39 11.39 0 11.2605
CPREX.US CPREX 20260122 0 11.4 11.4 11.4 11.4 0 11.2664
CPRSX.US CPRSX 20260122 0 11.38 11.38 11.38 11.38 0 11.2614
CPRT.US Copart Inc 20260122 0 41.31 41.79 41.16 41.27 6949100 41.27 down down correct
CPRTX.US CPRTX 20260122 0 11.38 11.38 11.38 11.38 0 11.2613
CPRX.US Catalyst Pharmaceuticals Inc 20260122 0 24.22 24.56 23.9931 24.45 992940 24.45 up down incorrect
CPSH.US CPS Technologies Corporation 20260122 0 5.91 5.9765 5.465 5.65 401544 5.65 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20260122 0 8.38 8.69 8.14 8.24 30968 8.24 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260122 0 14.93 15.05 14.87 14.99 98000 14.7069 up up correct
CRAI.US CRA International Inc 20260122 0 214.13 216.9 212.76 215.89 91300 215.1794 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260122 0 8.7 9 8.68 8.86 111344 8.86 up up correct
CRBU.US Caribou Biosciences Inc 20260122 0 1.495 1.65 1.48 1.62 1079420 1.62 up up correct
CRCT.US Cricut Inc 20260122 0 4.3 4.41 4.28 4.34 339944 4.34 up down incorrect
CRDF.US Cardiff Oncology Inc 20260122 0 2.89 3.01 2.86 2.97 642200 2.97 up down incorrect
CRDFX.US CRDFX 20260122 0 22.77 22.77 22.77 22.77 0 22.77
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260122 0 22.77 22.77 22.77 22.77 0 22.77
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260122 0 1.02 1.05 1.01 1.04 419916 1.04 up down incorrect
CRDLX.US CRDLX 20260122 0 22.76 22.76 22.76 22.76 0 22.76
CRDTX.US Griffin Inst Access Credit Fund CL A 20260122 0 22.78 22.78 22.78 22.78 0 22.78
CREDX.US CREDX 20260122 0 8.19 8.19 8.19 8.19 0 8.0715
CREG.US China Recycling Energy Corporation 20260122 0 1.2 1.35 1.16 1.24 143873 1.24 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260122 0 1.15 1.29 1.15 1.252 21281 1.252 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260122 0 12.48 12.92 12.48 12.77 189716 12.77 up up correct
CREX.US Creative Realities Inc 20260122 0 3.45 3.6568 3.45 3.58 31006 3.58 up up correct
CRIS.US Curis Inc 20260122 0 0.9 0.9547 0.87 0.8994 296729 0.8994 down down correct
CRKN.US Crown ElectroKinetics Corp 20260122 0 0.11 0.11 0.11 0.11 400 0.11
CRMD.US CorMedix Inc 20260122 0 7.35 7.59 7.275 7.44 2720335 7.44 up up correct
CRMT.US America's Car 20260122 0 28.05 28.645 27.2 27.54 97298 27.54 down down correct
CRNC.US Cerence Inc 20260122 0 11.48 11.88 11.285 11.49 624600 11.49 up up correct
CRNT.US Ceragon Networks Ltd 20260122 0 2.31 2.39 2.31 2.34 225488 2.34 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260122 0 55.56 56.7 54.08 54.95 1296137 54.95 down down correct
CRON.US Cronos Group Inc 20260122 0 2.61 2.735 2.61 2.68 1487593 2.68 up up correct
CROX.US Crocs Inc 20260122 0 83.42 87 83.42 86.31 1379462 86.31 up up correct
CRSP.US CRISPR Therapeutics AG 20260122 0 54.53 60.86 54.22 60.81 3428010 60.81 up up correct
CRSR.US Corsair Gaming Inc 20260122 0 5.57 5.67 5.48 5.54 905710 5.54 down down correct
CRTD.US Creatd Inc 20260122 0 0.6506 0.6506 0.54 0.58 592 11.6 down down correct
CRTO.US Criteo S.A 20260122 0 19.26 20.15 19.26 19.94 307475 19.94 up up correct
CRUS.US Cirrus Logic Inc 20260122 0 132.4 133.31 129.71 130.62 584015 130.62 down down correct
CRVL.US CorVel Corporation 20260122 0 70 71.285 69.415 71.05 170777 71.05 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260122 0 24.3 26.22 23.76 25.52 12841190 25.52 up up correct
CRWD.US CrowdStrike Holdings Inc 20260122 0 454.45 454.47 446.28 453.77 1514700 453.77 down down correct
CRWS.US Crown Crafts Inc 20260122 0 2.87 2.9 2.86 2.9 7070 2.8192 up down incorrect
CSBR.US Champions Oncology Inc 20260122 0 7.04 7.095 6.81 6.93 4143 6.93 down up incorrect
CSCO.US Cisco Systems Inc 20260122 0 74.11 74.78 73.88 74.33 12879800 74.33 up up correct
CSGP.US CoStar Group Inc 20260122 0 64.87 67.79 64.69 66.26 7257174 66.26 up up correct
CSGS.US CSG Systems International Inc 20260122 0 80.28 80.28 79.63 79.83 461664 79.83 down down correct
CSIQ.US Canadian Solar Inc 20260122 0 20.47 22.019 20.47 21.45 2204390 21.45 up down incorrect
CSPI.US CSP Inc 20260122 0 11.63 12.94 11.51 11.69 48200 11.6504 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20260122 0 19.38 19.455 19.2701 19.33 234703 19.0732 down up incorrect
CSTE.US Caesarstone Ltd 20260122 0 2.04 2.28 2.0114 2.23 208782 2.23 up up correct
CSTL.US Castle Biosciences Inc 20260122 0 41.215 43.01 41.09 42.15 251582 42.15 up up correct
CSWC.US Capital Southwest Corporation 20260122 0 23.29 23.32 23.02 23.08 592368 22.6195 down down correct
CSX.US CSX Corporation 20260122 0 36.6 36.77 35.63 35.78 23645200 35.6626 down down correct
CTAS.US Cintas Corporation 20260122 0 195.78 196.47 192.45 193.07 1810900 192.627 down down correct
CTBI.US Community Trust Bancorp Inc 20260122 0 65 65.48 62.24 62.92 136144 62.3551 down down correct
CTHR.US Charles & Colvard Ltd 20260122 0 0.045 0.045 0.045 0.045 149 0.045
CTKB.US Cytek Biosciences Inc. Common Stock 20260122 0 5.53 5.7 5.44 5.57 925332 5.57 up up correct
CTLP.US Cantaloupe Inc 20260122 0 10.82 10.84 10.79 10.81 767012 10.81 down down correct
CTMX.US CytomX Therapeutics Inc 20260122 0 5.36 6.15 5.32 5.72 5800594 5.72 up up correct
CTRE.US CareTrust REIT Inc 20260122 0 37.63 37.63 36.5 36.54 1692192 36.54 down down correct
CTRM.US Castor Maritime Inc 20260122 0 2.07 2.15 2.05 2.11 52696 2.11 up up correct
CTRN.US Citi Trends Inc 20260122 0 46.38 46.79 42.515 42.84 82481 42.84 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260122 0 84.47 85.74 84.15 84.61 4076223 84.1816 up up correct
CTSO.US Cytosorbents Corporation 20260122 0 0.6784 0.7071 0.6744 0.6762 78243 0.6762 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260122 0 0.81 0.8495 0.8001 0.8495 255219 0.8495 up up correct
CUE.US Cue Biopharma Inc 20260122 0 0.424 0.4595 0.3531 0.3648 6280411 0.3648 down down correct
CUEN.US Cuentas Inc 20260122 0 0.07 0.29 0.07 0.29 986 0.29 up up correct
CURI.US CuriosityStream Inc 20260122 0 3.63 3.896 3.56 3.7 416900 3.6122 up up correct
CVBF.US CVB Financial Corp 20260122 0 20.97 21.13 20.63 20.725 1935984 20.725 down down correct
CVCO.US Cavco Industries Inc 20260122 0 695.95 713.005 676.98 683.83 165520 683.83 down down correct
CVGI.US Commercial Vehicle Group Inc 20260122 0 1.665 1.7 1.63 1.63 47584 1.63 down down correct
CVGW.US Calavo Growers Inc 20260122 0 25.97 27.54 25.79 26 1878092 26 up up correct
CVLG.US Covenant Logistics Group Inc 20260122 0 26.6 27.23 26.585 27.07 202661 27.0043 up up correct
CVLT.US Commvault Systems Inc 20260122 0 120.78 123.64 119.11 123.53 568205 123.53 up up correct
CVRX.US CVRx Inc. Common Stock 20260122 0 6.01 6.77 5.8601 6.56 645994 6.56 up up correct
CVV.US CVD Equipment Corporation 20260122 0 4.43 5.84 4.3103 5.61 377250 5.61 up up correct
CWBC.US Community West Bancshares 20260122 0 23.84 24.18 23.75 23.9 102500 23.7869 up up correct
CWCO.US Consolidated Water Co. Ltd 20260122 0 36.99 37.795 36.785 37.65 62673 37.65 up up correct
CWST.US Casella Waste Systems Inc 20260122 0 106.07 107.82 106.07 106.56 404140 106.56 up down incorrect
CXDO.US Crexendo Inc 20260122 0 7.36 7.8 7.34 7.5 218091 7.5 up down incorrect
CYBR.US CyberArk Software Ltd 20260122 0 441.86 444.43 439.4 442.75 322939 442.75 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20260122 0 1.37 1.4 1.36 1.38 55900 1.38 up down incorrect
CYPS.US Cyclo3pss Corporation 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260122 0 11.13 11.45 10.84 10.93 381200 10.93 down down correct
CYTK.US Cytokinetics Incorporated 20260122 0 62.62 65.38 62.25 64.93 1506100 64.93 up up correct
CZNC.US Citizens & Northern Corporation 20260122 0 22.25 22.66 22.0907 22.38 31327 22.1047 up up correct
CZR.US Caesars Entertainment Inc 20260122 0 23.68 24.23 23.275 23.61 3767400 23.61 down down correct
CZWI.US Citizens Community Bancorp Inc 20260122 0 18.72 18.99 18.45 18.52 80729 18.4182 down down correct
DAKT.US Daktronics Inc 20260122 0 22.27 22.6699 21.86 21.97 324877 21.97 down down correct
DARE.US Daré Bioscience Inc 20260122 0 1.96 2.02 1.92 1.97 49248 1.97 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260122 0 12.2 13.14 11.9701 12.34 3483525 12.34 up up correct
DBGI.US Digital Brands Group Inc 20260122 0 8.61 8.8 7.28 7.57 446700 7.57 down down correct
DBVT.US DBV Technologies S.A 20260122 0 21.77 23.74 21.57 23.04 942181 23.04 up up correct
DBX.US Dropbox Inc 20260122 0 26.19 26.355 25.995 26.24 3559285 26.24 up down incorrect
DCBO.US Docebo Inc 20260122 0 18.35 18.86 18.31 18.39 60326 18.39 up down incorrect
DCGO.US DocGo Inc 20260122 0 0.8474 0.852 0.8423 0.8501 434797 0.8501 up down incorrect
DCOM.US Dime Community Bancshares Inc 20260122 0 31.75 34.86 31.75 33.87 718800 33.87 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20260122 0 18.99 19.15 18.8 18.93 11100 18.5936 down up incorrect
DCTH.US Delcath Systems Inc 20260122 0 10.37 11.15 10.35 10.98 533800 10.98 up up correct
DDOG.US Datadog Inc 20260122 0 128.1 133.5 127.46 131.25 9645810 131.25 up up correct
DFH.US Dream Finders Homes Inc 20260122 0 19.95 20.26 19.19 19.35 325945 19.35 down down correct
DGICA.US Donegal Group Inc 20260122 0 18.56 18.88 18.45 18.83 152382 18.6486 up up correct
DGII.US Digi International Inc 20260122 0 43.54 44.185 43.415 43.7 149789 43.7 up up correct
DGLY.US Digital Ally Inc 20260122 0 1.97 2.14 1.94 2.04 748608 2.04 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260122 0 2.39 2.58 2.39 2.48 351638 2.48 up up correct
DHC.US Diversified Healthcare Trust 20260122 0 6.06 6.06 5.675 5.73 2288454 5.7199 down down correct
DHCNI.US DHCNI 20260122 0 17.5 17.5 17 17.09 5100 17.09 down down correct
DHCNL.US Diversified Healthcare Trust 20260122 0 18.5 18.5 18.29 18.5 5245 18.1108
DHIL.US Diamond Hill Investment Group Inc 20260122 0 170.33 170.65 170 170.6 14345 170.6 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260122 0 5.87 6.2 5.75 5.78 191075 5.78 down down correct
DIOD.US Diodes Incorporated 20260122 0 59.76 60.44 57.73 58.31 235000 58.31 down down correct
DJCO.US Daily Journal Corporation 20260122 0 655 671.01 650 664.11 56098 664.11 up up correct
DKNG.US DraftKings Inc 20260122 0 31.85 32.44 30.7 31.62 17973200 31.62 down down correct
DLHC.US DLH Holdings Corp 20260122 0 5.72 5.9 5.6 5.9 7021 5.9 up up correct
DLO.US DLocal Limited Class A Common Shares 20260122 0 13.71 14.19 13.65 13.93 2016408 13.93 up up correct
DLPN.US Dolphin Entertainment Inc 20260122 0 1.58 1.71 1.57 1.7 89106 1.7 up up correct
DLTH.US Duluth Holdings Inc 20260122 0 2.28 2.365 2.25 2.35 71898 2.35 up up correct
DLTR.US Dollar Tree Inc 20260122 0 131.95 133 125.31 126.79 5045506 126.79 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260122 0 8 8.85 7.998 8.33 260805 8.33 up up correct
DMLP.US Dorchester Minerals L.P 20260122 0 23.99 23.9999 23.35 23.67 206662 22.9658 down down correct
DMRC.US Digimarc Corporation 20260122 0 5.89 6.66 5.85 6.5 302660 6.5 up up correct
DNLI.US Denali Therapeutics Inc 20260122 0 18.74 21.085 18.67 20.93 3088389 20.93 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260122 0 3.53 3.54 3.4 3.41 1888633 3.41 down down correct
DOCU.US DocuSign Inc 20260122 0 56.24 57.575 55.66 57.5 4771472 57.5 up up correct
DOGZ.US Dogness (International) Corporation 20260122 0 11.3 11.8 11 11.25 572893 11.25 down down correct
DOMO.US Domo Inc 20260122 0 6.11 6.3955 6.0601 6.35 960818 6.35 up up correct
DOOO.US BRP Inc 20260122 0 79.67 80.81 79.08 80.64 113354 80.64 up up correct
DORM.US Dorman Products Inc 20260122 0 128.76 130.17 125.315 125.53 157672 125.53 down down correct
DOX.US Amdocs Limited 20260122 0 82.85 83.9899 82.71 83.15 810554 83.15 up up correct
DOYU.US DouYu International Holdings Limited 20260122 0 6.55 6.78 6.51 6.55 55800 6.55
DPRO.US Draganfly Inc. Common Shares 20260122 0 9.235 9.805 9.0329 9.66 2302151 9.66 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260122 0 27.73 28.1 27.154 27.7 2000 25.6565 down down correct
DRIO.US DarioHealth Corp 20260122 0 11.86 12.04 11.72 11.73 4500 11.73 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260122 0 2.1 2.5 2.1 2.41 427400 2.41 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260122 0 0.0124 0.0214 0.0124 0.0214 500 0.0214 up up correct
DRVN.US Driven Brands Holdings Inc 20260122 0 16.03 16.295 15.94 16.18 685611 16.18 up up correct
DSGN.US Design Therapeutics Inc 20260122 0 9.56 10.7999 9.535 10.62 523013 10.62 up up correct
DSGX.US The Descartes Systems Group Inc 20260122 0 82.2 83.8775 81.81 81.87 564673 81.87 down down correct
DSP.US Viant Technology Inc 20260122 0 12.56 13.2 12.56 12.75 212159 12.75 up down incorrect
DSWL.US Deswell Industries Inc 20260122 0 3.06 3.29 3.06 3.25 22735 3.25 up down incorrect
DTIL.US Precision BioSciences Inc 20260122 0 4.01 4.32 3.95 4.25 319633 4.25 up up correct
DTSS.US Datasea Inc 20260122 0 1.05 1.08 1.0085 1.05 36716 1.05
DTST.US Data Storage Corporation 20260122 0 4.21 4.34 4.17 4.25 15500 4.25 up down incorrect
DUO.US Fangdd Network Group Ltd 20260122 0 1.52 1.53 1.38 1.51 187300 1.51 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260122 0 149.245 156.955 148.24 153.7 1838000 153.7 up down incorrect
DUOT.US Duos Technologies Group Inc 20260122 0 10.57 11.24 10.57 11.2 218411 11.2 up down incorrect
DVAX.US Dynavax Technologies Corporation 20260122 0 15.68 15.69 15.645 15.65 1910836 15.65 down up incorrect
DWSN.US Dawson Geophysical Company 20260122 0 2.23 2.24 2.11 2.23 54700 2.23
DXCM.US DexCom Inc 20260122 0 71.74 75.98 70.78 73.92 11335600 73.92 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260122 0 0.8 0.81 0.7701 0.7765 116713 0.7765 down down correct
DXPE.US DXP Enterprises Inc 20260122 0 129 132.6 129 132.09 115900 132.09 up up correct
DXYN.US The Dixie Group Inc 20260122 0 0.4704 0.4889 0.4604 0.4889 5604 0.4889 up up correct
DYAI.US Dyadic International Inc 20260122 0 0.9 0.9479 0.9 0.912 20396 0.912 up up correct
DYN.US Dyne Therapeutics Inc 20260122 0 17.5 18.235 17.38 18.08 2867209 18.08 up up correct
DYNT.US Dynatronics Corporation 20260122 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260122 0 204.15 204.48 203.85 204.38 1935400 204.1868 up down incorrect
EBAY.US eBay Inc 20260122 0 94.15 94.23 92.9 93.88 4137400 93.5672 down down correct
EBC.US Eastern Bankshares Inc 20260122 0 20.36 20.765 20.27 20.36 2567800 20.2237
EBET.US Esports Technologies Inc 20260122 0 0.0002 0.0002 0.0002 0.0002 6231 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260122 0 20.96 21.175 20.89 20.99 32705 20.8557 up down incorrect
EBON.US Ebang International Holdings Inc 20260122 0 3.39 3.469 3.11 3.2 13200 3.2 down up incorrect
ECOR.US electroCore Inc 20260122 0 7.62 7.91 6.73 7.04 98500 7.04 down down correct
ECPG.US Encore Capital Group Inc 20260122 0 55.99 57.79 55.985 56.22 208340 56.22 up up correct
EDAP.US EDAP TMS S.A 20260122 0 3.68 3.81 3.435 3.57 59292 3.57 down down correct
EDIT.US Editas Medicine Inc 20260122 0 2.14 2.43 2.11 2.38 3566771 2.38 up up correct
EDRY.US EuroDry Ltd 20260122 0 13.1 13.424 13.1 13.25 1701 13.25 up up correct
EDSA.US Edesa Biotech Inc 20260122 0 1.49 1.5 1.43 1.48 41300 1.48 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260122 0 1.044 1.06 1.04 1.05 10749 1.05 up up correct
EDUC.US Educational Development Corporation 20260122 0 1.43 1.47 1.42 1.45 142800 1.45 up up correct
EEFT.US Euronet Worldwide Inc 20260122 0 73.99 74.89 73.895 74.42 546201 74.42 up down incorrect
EEIQ.US Elite Education Group International Limited 20260122 0 0.271 0.275 0.25 0.2645 4210 4.232 down up incorrect
EFOI.US Energy Focus Inc 20260122 0 2.43 2.57 2.3 2.5 16442 2.5 up down incorrect
EFSC.US Enterprise Financial Services Corp 20260122 0 57.83 58.7 57.675 57.93 199364 57.5753 up down incorrect
EFTR.US Effector Therapeutics Inc 20260122 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260122 0 10.49 10.73 10.4101 10.54 215765 10.54 up up correct
EGBN.US Eagle Bancorp Inc 20260122 0 26.3 29.26 26.3 27.88 1681000 27.8696 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260122 0 29.228 29.228 29.228 29.228 100 29.228
EGRX.US Eagle Pharmaceuticals Inc 20260122 0 0.7 0.7 0.7 0.7 872 0.7
EH.US EHang Holdings Limited 20260122 0 13.98 14.24 13.78 13.82 665747 13.82 down down correct
EHTH.US eHealth Inc 20260122 0 3.55 3.673 3.46 3.53 287706 3.53 down down correct
EIOAX.US EIOAX 20260122 0 8.44 8.44 8.44 8.44 0 8.44
EIOMX.US EIOMX 20260122 0 8.3 8.3 8.3 8.3 0 8.3
EJH.US E 20260122 0 0.8 0.85 0.78 0.8451 218902 0.8451 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260122 0 7.93 8.2279 7.75 7.91 85372 7.91 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260122 0 2.22 2.27 2.195 2.23 542800 2.23 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260122 0 0.0001 0.0001 0.0001 0.0001 282 0.0001
ELSE.US Electro 20260122 0 4.32 4.405 4.32 4.32 1971 4.32
ELTK.US Eltek Ltd 20260122 0 8.62 9.28 8.61 9.23 1400 9.23 up up correct
ELYS.US Elys Game Technology Corp 20260122 0 0.0002 0.0002 0.0002 0.0002 7020 0.0002
EM.US Smart Share Global Limited 20260122 0 1.15 1.17 1.15 1.16 354767 1.16 up up correct
EML.US The Eastern Company 20260122 0 18.35 19.025 18.35 18.4 8776 18.292 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260122 0 0.97 1.08 0.97 1.05 603200 1.05 up up correct
ENPH.US Enphase Energy Inc 20260122 0 36.94 41.15 36.9 40.48 13882000 40.48 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260122 0 0.938 0.94 0.86 0.889 92000 0.889 down down correct
ENSG.US The Ensign Group Inc 20260122 0 177.58 179.42 174.57 174.99 325600 174.99 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260122 0 12.53 13 12.53 12.8 260366 12.8 up up correct
ENTG.US Entegris Inc 20260122 0 122 122.435 117.07 118.52 2821875 118.4216 down down correct
ENTX.US Entera Bio Ltd 20260122 0 1.59 1.62 1.56 1.58 153401 1.58 down up incorrect
ENVB.US Enveric Biosciences Inc 20260122 0 4.14 4.315 4.07 4.26 32267 4.26 up down incorrect
ENVX.US Enovix Corporation 20260122 0 7.68 7.96 7.66 7.7 4860900 7.7 up down incorrect
EOLS.US Evolus Inc 20260122 0 4.94 5.1 4.88 5.08 1083183 5.08 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20260122 0 17.845 18.74 17.51 18.22 25567400 18.22 up down incorrect
EPSN.US Epsilon Energy Ltd 20260122 0 4.61 4.72 4.56 4.72 146822 4.6683 up down incorrect
EQ.US Equillium Inc 20260122 0 1.12 1.19 1.11 1.18 427655 1.18 up down incorrect
EQBK.US Equity Bancshares Inc 20260122 0 49.72 50.07 48.22 48.9 225700 48.9 down up incorrect
EQIX.US Equinix Inc. (REIT) 20260122 0 796.6 801.86 788.37 792.76 347000 788.4627 down down correct
ERAS.US Erasca Inc. Common Stock 20260122 0 10.3 10.67 10.08 10.29 11081200 10.29 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260122 0 9.54 9.66 9.44 9.58 19529300 9.58 up up correct
ERIE.US Erie Indemnity Company 20260122 0 280 286.365 278.96 285.35 121833 285.35 up up correct
ERII.US Energy Recovery Inc 20260122 0 14.51 14.715 14.49 14.63 286342 14.63 up up correct
ESCA.US Escalade Incorporated 20260122 0 14.2 14.44 14.2 14.41 17288 14.41 up up correct
ESEA.US Euroseas Ltd 20260122 0 53.09 54.1529 52.58 53.77 20194 53.1555 up up correct
ESLT.US Elbit Systems Ltd 20260122 0 715.06 718.07 699.44 708.85 134783 708.85 down down correct
ESPR.US Esperion Therapeutics Inc 20260122 0 2.98 3.205 2.97 3.17 7143581 3.17 up up correct
ESQ.US Esquire Financial Holdings Inc 20260122 0 108.48 110.865 107 110.43 89472 110.2225 up down incorrect
ESSC.US East Stone Acquisition Corporation 20260122 0 27.67 28.02 27.67 27.817 5800 27.817 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20260122 0 67.73 69.59 67 67.44 225129 67.44 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20260122 0 15.23 15.62 15.23 15.27 138568 15.27 up up correct
ETSY.US Etsy Inc 20260122 0 62.75 64.51 61.99 62.49 4592278 62.49 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260122 0 12.38 12.9236 12.38 12.76 107590 12.76 up down incorrect
EVER.US EverQuote Inc 20260122 0 24.32 25.12 24.15 24.45 462493 24.45 up down incorrect
EVFM.US Evofem Biosciences Inc 20260122 0 0.009 0.009 0.009 0.009 78600 0.009
EVGN.US Evogene Ltd 20260122 0 1.03 1.05 1.01 1.03 8691 1.03
EVGO.US EVgo Inc. Class A Common Stock 20260122 0 3.11 3.23 3.09 3.1 2605077 3.1 down down correct
EVGOW.US EVgo Equity Warrants 20260122 0 0.066 0.067 0.065 0.065 44600 0.065 down down correct
EVLO.US Evelo Biosciences Inc 20260122 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20260122 0 6.2 6.46 6.165 6.44 1902730 6.44 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260122 0 0.1675 0.2 0.1675 0.2 20963 0.2 up up correct
EVOL.US Evolving Systems Inc 20260122 0 0.41 0.41 0.41 0.41 900 0.41
EWBC.US East West Bancorp Inc 20260122 0 116.5 117.84 115.01 115.3 1687453 114.494 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260122 0 3.99 4.06 3.875 3.94 408796 3.94 down down correct
EWTX.US Edgewise Therapeutics Inc 20260122 0 29.2 29.94 29 29.78 1658353 29.78 up up correct
EXAS.US Exact Sciences Corporation 20260122 0 102.48 102.655 102.3 102.37 4360257 102.37 down down correct
EXC.US Exelon Corporation 20260122 0 44.92 44.98 44.25 44.6 8509400 44.2213 down down correct
EXEL.US Exelixis Inc 20260122 0 45 45.04 44.1 44.5 2202271 44.5 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260122 0 1.46 1.5 1.44 1.46 416080 1.46
EXLS.US ExlService Holdings Inc 20260122 0 42.45 43.035 42.4 42.73 709744 42.73 up up correct
EXPD.US Expeditors International of Washington Inc 20260122 0 163.25 164.11 160.65 160.8 875900 160.8 down up incorrect
EXPE.US Expedia Group Inc 20260122 0 273.99 283.7 273.92 279.66 1867400 279.0546 up down incorrect
EXPI.US eXp World Holdings Inc 20260122 0 9.3 9.52 9.3 9.35 737600 9.278 up down incorrect
EXPO.US Exponent Inc 20260122 0 75.08 76.01 75.08 75.51 207700 75.195 up up correct
EXTR.US Extreme Networks Inc 20260122 0 15.34 15.65 15.16 15.19 1526977 15.19 down down correct
EYE.US National Vision Holdings Inc 20260122 0 27.28 27.63 26.75 26.76 759149 26.76 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260122 0 35.85 35.85 35.85 35.85 17 35.571
EYPT.US EyePoint Pharmaceuticals Inc 20260122 0 15.6 16.405 15.6 16.335 1385782 16.335 up up correct
EZGO.US EZGO Technologies Ltd 20260122 0 1.92 1.99 1.89 1.99 216300 1.99 up up correct
EZPW.US EZCORP Inc 20260122 0 21.44 21.91 21.43 21.79 1210728 21.79 up up correct
FA.US First Advantage Corporation Common Stock 20260122 0 14.41 14.88 14.4 14.79 380413 14.79 up up correct
FAMI.US Farmmi Inc 20260122 0 1.46 1.54 1.37 1.5 937500 1.5 up up correct
FANG.US Diamondback Energy Inc 20260122 0 150.73 152.57 149.2 151.85 2170300 150.9477 up up correct
FARM.US Farmer Bros. Co 20260122 0 1.53 1.58 1.52 1.55 18057 1.55 up up correct
FAST.US Fastenal Company 20260122 0 44.83 44.95 44.17 44.78 9297000 44.5336 down down correct
FAT.US FAT Brands Inc 20260122 0 0.398 0.401 0.3753 0.383 104768 0.383 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260122 0 1.14 1.17 1.13 1.141 10481 1.141 up up correct
FATBP.US FAT Brands Inc 20260122 0 1.13 1.13 1 1.01 15500 1.01 down down correct
FATE.US Fate Therapeutics Inc 20260122 0 1.19 1.32 1.175 1.25 2725387 1.25 up up correct
FB.US Meta Platforms Inc. 20260122 0 42.38 42.38 42.21 42.296 3100 42.296 down down correct
FBIO.US Fortress Biotech Inc 20260122 0 3.45 3.6 3.44 3.48 440800 3.48 up up correct
FBIOP.US Fortress Biotech Inc 20260122 0 12.4 12.7 12.341 12.59 21700 12.59 up up correct
FBIZ.US First Business Financial Services Inc 20260122 0 59.07 59.855 56.805 58.74 27216 58.3998 down down correct
FBNC.US First Bancorp 20260122 0 60.5 62.31 60.06 60.95 620301 60.95 up up correct
FBRT.US PE 20260122 0 21.775 21.95 21.7501 21.8 8881 21.8 up up correct
FBRX.US Forte Biosciences Inc 20260122 0 31.45 33.58 31.28 32 170958 32 up up correct
FCAP.US First Capital Inc 20260122 0 50.55 52.21 50.39 52.21 6239 51.866 up up correct
FCBC.US First Community Bankshares Inc 20260122 0 35.69 36.295 35.28 35.7 48497 35.4224 up up correct
FCCO.US First Community Corporation 20260122 0 29.79 30.99 29.5 29.9 198097 29.7448 up up correct
FCEL.US FuelCell Energy Inc 20260122 0 9.56 10.48 9.41 9.92 4982900 9.92 up up correct
FCFS.US FirstCash Inc 20260122 0 171.78 174.5099 170.26 171.98 302824 171.5872 up up correct
FCNCA.US First Citizens BancShares Inc 20260122 0 2190.29 2232.21 2179.8 2203.53 142100 2201.2176 up up correct
FCNCP.US First Citizens BancShares Inc 20260122 0 21.03 21.15 21.03 21.1 8600 20.7791 up up correct
FCREX.US FCREX 20260122 0 11.97 11.97 11.97 11.97 0 11.7938
FCRIX.US FCRIX 20260122 0 12.01 12.01 12.01 12.01 0 11.8299
FCRUX.US FCRUX 20260122 0 11.94 11.94 11.94 11.94 0 11.7749
FCUV.US Focus Universal Inc. Common Stock 20260122 0 0.75 0.79 0.73 0.74 1900 7.4 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260122 0 45.46 45.81 45.18 45.34 4719 44.9171 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260122 0 7.7 8.19 7.63 8.09 556213 8.09 up down incorrect
FDUS.US Fidus Investment Corporation 20260122 0 19.78 19.9 19.65 19.69 155584 19.69 down up incorrect
FECAX.US FECAX 20260122 0 22.48 22.48 22.48 22.48 0 22.1419
FEIM.US Frequency Electronics Inc 20260122 0 54.91 55.105 52.6 52.8 190937 52.8 down down correct
FELE.US Franklin Electric Co. Inc 20260122 0 101.02 102.265 100.49 102.12 335697 101.846 up up correct
FEMY.US Femasys Inc. Common Stock 20260122 0 0.641 0.659 0.612 0.65 519000 0.65 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260122 0 7.7 7.84 7.6902 7.8 45052 7.8 up up correct
FFBC.US First Financial Bancorp 20260122 0 27.69 28.02 27.39 27.52 919067 27.2749 down down correct
FFBW.US FFBW Inc 20260122 0 15.146 15.146 15.146 15.146 0 15.146
FFIC.US Flushing Financial Corporation 20260122 0 16.1 16.735 16.08 16.25 421868 16.0151 up up correct
FFIN.US First Financial Bankshares Inc 20260122 0 33.82 34.57 33.21 33.7 956500 33.4838 down down correct
FFIV.US F5 Networks Inc 20260122 0 263.57 267.405 261.06 262 701501 262 down down correct
FFWM.US First Foundation Inc 20260122 0 6.39 6.535 6.38 6.39 1774500 6.39
FGBI.US First Guaranty Bancshares Inc 20260122 0 8.2 8.37 8.11 8.31 16034 8.31 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260122 0 16.95 16.95 16.95 16.95 200 16.5524
FHB.US First Hawaiian Inc 20260122 0 27.69 28.35 27.615 27.93 1580085 27.6517 up up correct
FHN.US PF 20260122 0 18.09 18.1107 18.09 18.09 2999 18.09
FHTX.US Foghorn Therapeutics Inc 20260122 0 6.08 6.285 5.95 6.2 298419 6.2 up up correct
FIBK.US First Interstate BancSystem Inc 20260122 0 38.12 38.78 38 38.22 1108813 37.7594 up up correct
FINW.US FinWise Bancorp Common Stock 20260122 0 18.305 18.68 18.275 18.64 33798 18.64 up down incorrect
FISI.US Financial Institutions Inc 20260122 0 33.26 33.73 33.135 33.17 158249 32.8199 down up incorrect
FISV.US Fiserv Inc 20260122 0 66.03 67.55 65.99 67.4 7179800 67.4 up down incorrect
FITB.US Fifth Third Bancorp 20260122 0 53 53.33 50.62 50.89 12388000 50.89 down down correct
FITBI.US Fifth Third Bancorp 20260122 0 25.65 25.69 25.6 25.69 24100 25.69 up up correct
FITBO.US Fifth Third Bancorp 20260122 0 19.97 20.08 19.85 19.95 27600 19.95 down down correct
FITBP.US Fifth Third Bancorp 20260122 0 24.82 24.85 24.62 24.81 12600 24.81 down down correct
FIVE.US Five Below Inc 20260122 0 197.21 198.585 189.71 191.33 893823 191.33 down down correct
FIVN.US Five9 Inc 20260122 0 17.56 18.89 17.56 18.87 4444162 18.87 up up correct
FIZZ.US National Beverage Corp 20260122 0 33.87 34.23 33.3311 33.61 370011 33.61 down down correct
FKWL.US Franklin Wireless Corp 20260122 0 4.1 4.19 4.05 4.19 8700 4.19 up up correct
FLEX.US Flex Ltd 20260122 0 67.65 67.93 63.25 64.72 2976012 64.72 down down correct
FLGC.US Flora Growth Corp 20260122 0 6.71 7.2146 6.6567 6.82 3409 6.82 up up correct
FLGT.US Fulgent Genetics Inc 20260122 0 27.99 28.9 27.99 28.17 155600 28.17 up up correct
FLL.US Full House Resorts Inc 20260122 0 2.6236 2.6236 2.48 2.505 76442 2.505 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260122 0 27.25 28.46 26.5 27.27 5654800 27.27 up up correct
FLNT.US Fluent Inc 20260122 0 3.26 3.49 3.2396 3.46 86106 3.46 up up correct
FLUX.US Flux Power Holdings Inc 20260122 0 1.51 1.58 1.5 1.56 163700 1.56 up up correct
FLWS.US 1 20260122 0 4.5 4.64 4.4 4.44 286248 4.44 down down correct
FLXN.US Flexion Therapeutics Inc 20260122 0 25.61 25.66 25.61 25.63 1500 25.5155 up up correct
FLXS.US Flexsteel Industries Inc 20260122 0 42.15 42.42 41.21 42.4 29048 42.4 up up correct
FLYW.US Flywire Corporation 20260122 0 13.53 13.935 13.53 13.75 536034 13.75 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260122 0 26.77 27.54 25.32 26.67 20752 26.67 down down correct
FMBH.US First Mid Bancshares Inc 20260122 0 43.32 44.32 43.19 43.41 116730 43.1588 up up correct
FMNB.US Farmers National Banc Corp 20260122 0 13.89 14.145 13.695 13.91 270652 13.7351 up up correct
FNCH.US Finch Therapeutics Group Inc 20260122 0 13.9 14.2 13.9 14.2 1800 14.2 up up correct
FNKO.US Funko Inc 20260122 0 3.77 4.6 3.71 4.41 3457221 4.41 up up correct
FNLC.US The First Bancorp Inc 20260122 0 27.36 27.78 27.36 27.47 17190 27.47 up up correct
FNWB.US First Northwest Bancorp 20260122 0 10.42 10.94 10.39 10.94 63776 10.94 up up correct
FNWD.US Finward Bancorp Common Stock 20260122 0 38.55 38.74 37.23 37.58 14891 37.58 down down correct
FOLD.US Amicus Therapeutics Inc 20260122 0 14.32 14.32 14.27 14.27 10839000 14.27 down down correct
FONR.US FONAR Corporation 20260122 0 18.72 18.72 18.62 18.62 85500 18.62 down down correct
FORA.US Forian Inc 20260122 0 2.1107 2.1202 2.1 2.1 17060 2.1 down down correct
FORM.US FormFactor Inc 20260122 0 84.82 85.4899 80.855 81 1087797 81 down down correct
FORR.US Forrester Research Inc 20260122 0 8.11 8.32 8.01 8.05 33193 8.05 down down correct
FOSL.US Fossil Group Inc 20260122 0 3.74 4.01 3.74 3.75 375702 3.75 up up correct
FOX.US Fox Corporation 20260122 0 65.47 65.78 65 65.03 1181400 64.6824 down down correct
FOXA.US Fox Corporation 20260122 0 73 73.18 72.25 72.33 2590500 71.9769 down down correct
FOXF.US Fox Factory Holding Corp 20260122 0 19.39 19.87 19.21 19.31 581007 19.31 down down correct
FRAF.US Franklin Financial Services Corporation 20260122 0 52.28 53.36 52.24 52.41 69900 52.0445 up up correct
FRBA.US First Bank 20260122 0 17.29 17.61 16.93 17.48 37100 17.3879 up up correct
FRHC.US Freedom Holding Corp 20260122 0 124.88 128.075 124.88 126.93 51000 126.93 up up correct
FRME.US First Merchants Corporation 20260122 0 39.32 40.235 39.3 39.64 273676 39.2698 up up correct
FROG.US JFrog Ltd 20260122 0 54.62 57.88 54.41 56.96 2601700 56.96 up up correct
FROPX.US FROPX 20260122 0 16.11 16.11 16.11 16.11 0 15.7115
FRPH.US FRP Holdings Inc 20260122 0 23.95 24.19 23.75 23.86 29059 23.86 down down correct
FRPT.US Freshpet Inc 20260122 0 69.97 72.85 69.86 72.6 1626285 72.6 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260122 0 11.185 11.86 11.12 11.78 4633458 11.78 up down incorrect
FRST.US Primis Financial Corp 20260122 0 14.02 14.32 13.815 14.11 104895 14.0093 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260122 0 1.02 1.05 0.9651 1.01 136061 3.03 down up incorrect
FSBC.US Five Star Bancorp 20260122 0 39.63 40.31 39.55 39.8 92515 39.5489 up down incorrect
FSBW.US FS Bancorp Inc 20260122 0 42.15 43.66 42.15 43.66 13143 43.3662 up up correct
FSEA.US First Seacoast Bancorp 20260122 0 12.8 12.8 12.8 12.8 0 12.8
FSFG.US First Savings Financial Group Inc 20260122 0 33.55 34.1 33.5 33.75 18475 33.75 up up correct
FSLR.US First Solar Inc 20260122 0 244.35 247.45 239.49 239.68 1976243 239.68 down down correct
FSTR.US L.B. Foster Company 20260122 0 29.61 30.01 29.015 29.84 23881 29.84 up up correct
FSV.US FirstService Corporation 20260122 0 161.11 162.69 158.68 159.9 131368 159.9 down down correct
FTCI.US FTC Solar Inc 20260122 0 11.06 11.87 10.93 11.5 87018 11.5 up up correct
FTDR.US Frontdoor Inc 20260122 0 60.87 61.72 59.61 59.66 438860 59.66 down down correct
FTEK.US Fuel Tech Inc 20260122 0 1.57 1.61 1.56 1.59 28737 1.59 up up correct
FTFT.US Future FinTech Group Inc 20260122 0 2.1 2.34 2.05 2.28 54900 2.28 up up correct
FTHM.US Fathom Holdings Inc 20260122 0 1.31 1.45 1.295 1.4 286579 1.4 up up correct
FTNT.US Fortinet Inc 20260122 0 76.49 77.805 76.3301 77.62 4853317 77.62 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260122 0 8.659 8.67 8.641 8.65 25200 8.5917 down down correct
FULC.US Fulcrum Therapeutics Inc 20260122 0 10.5 11.27 10.365 11.05 721200 11.05 up down incorrect
FULT.US Fulton Financial Corporation 20260122 0 20.55 21.24 20.21 21.04 3813036 21.04 up down incorrect
FULTP.US Fulton Financial Corporation 20260122 0 18.87 18.98 18.7 18.92 3200 18.92 up down incorrect
FUNC.US First United Corporation 20260122 0 39.83 39.95 38.97 39.34 13716 39.34 down down correct
FUND.US Sprott Focus Trust Inc 20260122 0 9.38 9.54 9.38 9.46 28000 9.3295 up up correct
FUSB.US First US Bancshares Inc 20260122 0 14.36 14.96 14.17 14.96 4445 14.8902 up up correct
FUTU.US Futu Holdings Limited 20260122 0 169.24 169.3 160.385 162 1739620 162 down up incorrect
FVCB.US FVCBankcorp Inc 20260122 0 15.1 15.35 15.05 15.33 55667 15.2683 up down incorrect
FWONA.US Formula One Group 20260122 0 82.42 82.59 80.25 80.43 142800 80.43 down down correct
FWONK.US Formula One Group 20260122 0 89.5 90.38 87.1 87.39 1844500 87.39 down down correct
FWRD.US Forward Air Corporation 20260122 0 28.635 29.24 28.285 28.47 251691 28.47 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260122 0 16.71 17.14 16.71 16.96 1145265 16.96 up up correct
FXNC.US First National Corporation 20260122 0 26.38 26.49 26.3 26.39 27101 26.2254 up up correct
GABC.US German American Bancorp Inc 20260122 0 41.58 42.215 41.48 41.61 130890 41.3175 up up correct
GAIA.US Gaia Inc 20260122 0 3.67 3.76 3.64 3.72 53592 3.72 up up correct
GAIN.US Gladstone Investment Corporation 20260122 0 13.94 14.1 13.87 13.89 217600 13.7302 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260122 0 24.957 25 24.95 25 1566 25 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260122 0 24.05 24.05 23.933 24.015 11900 24.015 down down correct
GALT.US Galectin Therapeutics Inc 20260122 0 3.17 3.56 3.14 3.53 286300 3.53 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260122 0 4.92 5.01 4.9 4.99 432972 4.99 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260122 0 0.447 0.485 0.439 0.45 1116300 0.45 up up correct
GANX.US Gain Therapeutics Inc 20260122 0 1.98 2.14 1.92 2.08 708295 2.08 up up correct
GASS.US StealthGas Inc 20260122 0 7.88 7.88 7.71 7.75 64384 7.75 down down correct
GBCI.US Glacier Bancorp Inc 20260122 0 49.83 50.87 49.69 49.87 1382300 49.87 up down incorrect
GBDC.US Golub Capital BDC Inc 20260122 0 13.83 13.88 13.66 13.68 1724400 13.3078 down up incorrect
GBIO.US Generation Bio Co 20260122 0 5.48 5.72 5.46 5.69 411465 5.69 up down incorrect
GBLI.US Global Indemnity Group LLC 20260122 0 29.01 29.01 29.01 29.01 0 29.01
GBNY.US Generations Bancorp NY Inc 20260122 0 17.848 17.86 17.848 17.86 1300 17.86 up up correct
GCBC.US Greene County Bancorp Inc 20260122 0 22.94 23.3354 22.61 22.61 7671 22.5141 down up incorrect
GCMG.US GCM Grosvenor Inc 20260122 0 11.82 11.98 11.78 11.87 729000 11.747 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260122 0 22.31 22.31 22.31 22.31 0 22.31
GDEN.US Golden Entertainment Inc 20260122 0 27.66 28.0299 27.3 27.33 536444 27.33 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260122 0 19.03 20.5 19 20.5 12941 20.5 up up correct
GDEVW.US Nexters Inc. Warrant 20260122 0 0.015 0.0196 0.015 0.0194 4386 0.0194 up up correct
GDRX.US GoodRx Holdings Inc 20260122 0 2.5 2.61 2.47 2.57 3345171 2.57 up up correct
GDS.US GDS Holdings Limited 20260122 0 41.58 42.69 41.555 42.13 1196786 42.13 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260122 0 8.82 9.1 8.7407 8.8 840133 8.8 down down correct
GECC.US Great Elm Capital Corporation 20260122 0 7.2 7.31 7.17 7.31 72552 7.31 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260122 0 25.225 25.225 25.225 25.225 0 24.8588
GEG.US Great Elm Group Inc 20260122 0 2.4 2.41 2.32 2.32 2200 2.32 down down correct
GENC.US Gencor Industries Inc 20260122 0 14.04 14.12 13.84 14.05 23225 14.05 up up correct
GEOS.US Geospace Technologies Corporation 20260122 0 22.72 22.72 20.53 20.86 168501 20.86 down down correct
GERN.US Geron Corporation 20260122 0 1.33 1.41 1.32 1.41 11479200 1.41 up up correct
GEVO.US Gevo Inc 20260122 0 2.015 2.105 2 2.06 3032728 2.06 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260122 0 0.557 0.59 0.557 0.589 176500 0.589 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260122 0 0.1115 0.1229 0.1115 0.1229 3340 0.1229 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260122 0 46.5 46.575 44.69 45.005 3998964 45.005 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260122 0 54.25 55.4 53.49 53.77 810000 53.4434 down down correct
GH.US Guardant Health Inc 20260122 0 116.41 120.74 115.95 117.28 3002629 117.28 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260122 0 16.52 17.3 16.11 16.74 190523 16.74 up up correct
GIGGU.US GigCapital4 Inc 20260122 0 11.5 11.5 11.5 11.5 0 11.5
GIGGW.US GigCapital4 Inc 20260122 0 0.585 0.6 0.54 0.58 52828 0.58 down down correct
GIGM.US GigaMedia Limited 20260122 0 1.5 1.5 1.5 1.5 2357 1.5
GIII.US G 20260122 0 29.54 29.857 29 29.16 360828 29.16 down up incorrect
GILD.US Gilead Sciences Inc 20260122 0 129.13 133.1 129 131.14 8550500 130.3995 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260122 0 18.17 18.45 17.79 18.43 574100 18.43 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260122 0 0.7411 0.88 0.7373 0.8749 88781 0.8749 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260122 0 24.12 24.12 24.12 24.12 0 24.12
GLAD.US Gladstone Capital Corporation 20260122 0 21.14 21.1966 20.97 21.08 116071 20.7606 down down correct
GLBE.US Global 20260122 0 36.865 37.79 36.76 37.18 902904 37.18 up up correct
GLBS.US Globus Maritime Limited 20260122 0 1.69 1.75 1.69 1.7 22500 1.7 up up correct
GLBZ.US Glen Burnie Bancorp 20260122 0 4.39 4.39 4.3795 4.3795 1305 4.3795 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260122 0 16.34 16.72 15.7 15.75 2051162 15.75 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260122 0 0.8074 0.855 0.8019 0.8529 72637 0.8529 up up correct
GLNG.US Golar LNG Limited 20260122 0 40.29 40.75 39.97 40.48 837900 40.265 up up correct
GLPG.US Galapagos NV 20260122 0 33.97 34.55 33.97 34.4 122294 34.4 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260122 0 44.87 45.43 44.785 44.91 2405300 44.1856 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20260122 0 13.47 13.55 13.3 13.38 211384 13.38 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260122 0 23.65 23.65 23.65 23.65 0 23.65
GLSI.US Greenwich LifeSciences Inc 20260122 0 27.19 29.9 22.52 23.56 4921694 23.56 down up incorrect
GLTO.US Galecto Inc 20260122 0 29.36 32 28.77 29.58 37198 29.58 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260122 0 24.36 25.35 22.88 23.02 1950603 23.02 down down correct
GMBL.US Esports Entertainment Group Inc 20260122 0 0.226 0.24 0.226 0.24 500 0.24 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260122 0 0.077 0.077 0.049 0.049 300 0.049 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260122 0 23.06 23.06 23.06 23.06 0 23.06
GNLN.US Greenlane Holdings Inc 20260122 0 1.61 1.69 1.5 1.6 109000 1.6 down down correct
GNPX.US Genprex Inc 20260122 0 2.92 3.04 2.76 2.93 529747 2.93 up up correct
GNSS.US Genasys Inc 20260122 0 2.2 2.28 2.135 2.14 121937 2.14 down down correct
GNTX.US Gentex Corporation 20260122 0 23.85 24.11 23.58 23.73 4026204 23.73 down down correct
GO.US Grocery Outlet Holding Corp 20260122 0 9.63 10.005 9.61 9.86 2943000 9.86 up up correct
GOCO.US GoHealth Inc 20260122 0 2.55 2.55 2.27 2.46 37690 2.46 down down correct
GOGO.US Gogo Inc 20260122 0 4.87 5.02 4.8475 4.94 1376924 4.94 up up correct
GOOD.US Gladstone Commercial Corporation 20260122 0 11.64 11.7 11.46 11.49 487404 11.2928 down down correct
GOODN.US Gladstone Commercial Corporation 20260122 0 23.03 23.073 22.984 23.04 1500 22.766 up up correct
GOOG.US Alphabet Inc 20260122 0 334.265 335.21 328.88 330.84 19902100 330.6071 down up incorrect
GOOGL.US Alphabet Inc 20260122 0 334.45 335.15 328.75 330.54 26253600 330.3075 down up incorrect
GOSS.US Gossamer Bio Inc 20260122 0 2.79 2.999 2.75 2.87 7513900 2.87 up down incorrect
GOVX.US GeoVax Labs Inc 20260122 0 3.03 3.42 2.83 2.88 447800 2.88 down up incorrect
GP.US GreenPower Motor Company Inc 20260122 0 0.908 1.03 0.908 0.992 62500 0.992 up up correct
GPRE.US Green Plains Inc 20260122 0 12.05 12.2799 11.79 11.87 1634909 11.87 down down correct
GPRO.US GoPro Inc 20260122 0 1.32 1.36 1.32 1.33 2137614 1.33 up up correct
GRBK.US Green Brick Partners Inc 20260122 0 73.1 74.08 71.2 71.63 169300 71.63 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20260122 0 1.46 1.48 1.39 1.41 245100 1.41 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260122 0 20.23 21.75 20.23 21.59 4800 21.59 up up correct
GRFS.US Grifols S.A 20260122 0 9.02 9.135 8.98 9.11 285390 9.11 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260122 0 24.77 24.77 24.77 24.77 0 24.77
GRIN.US Grindrod Shipping Holdings Ltd 20260122 0 29.68 29.76 29.68 29.72 4600 29.6943 up up correct
GRMN.US Garmin Ltd 20260122 0 206 207.76 204.48 206.12 1098600 205.333 up up correct
GRNQ.US Greenpro Capital Corp 20260122 0 1.89 1.9 1.82 1.87 9506 1.87 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260122 0 2.5927 2.66 2.5927 2.63 26097 2.6234 up up correct
GRPN.US Groupon Inc 20260122 0 16.43 16.8 16.14 16.18 672400 16.18 down down correct
GRTX.US Galera Therapeutics Inc 20260122 0 0.0227 0.0249 0.0227 0.0238 13707 0.0238 up up correct
GRVY.US Gravity Co. Ltd 20260122 0 61.52 63.735 61.52 63.15 25011 63.15 up up correct
GRWG.US GrowGeneration Corp 20260122 0 1.48 1.53 1.465 1.48 240988 1.48
GSBC.US Great Southern Bancorp Inc 20260122 0 66.79 67.7 65.17 66.35 58477 66.35 down down correct
GSHD.US Goosehead Insurance Inc 20260122 0 69.05 69.78 68.12 69.13 268358 69.13 up down incorrect
GSIT.US GSI Technology Inc 20260122 0 8.16 8.31 7.68 7.78 933022 7.78 down up incorrect
GSM.US Ferroglobe PLC 20260122 0 5.02 5.1401 4.98 5.09 709134 5.09 up down incorrect
GSRDX.US GSRDX 20260122 0 7.34 7.34 7.34 7.34 0 7.34
GSREX.US GSREX 20260122 0 7.33 7.33 7.33 7.33 0 7.33
GSRHX.US GSRHX 20260122 0 7.8 7.8 7.8 7.8 0 7.8
GSRJX.US GSRJX 20260122 0 7.34 7.34 7.34 7.34 0 7.34
GSRQX.US GSRQX 20260122 0 7.5 7.5 7.5 7.5 0 7.5
GT.US The Goodyear Tire & Rubber Company 20260122 0 9.6 9.68 9.47 9.55 5610700 9.55 down down correct
GTBP.US GT Biopharma Inc 20260122 0 0.706 0.73 0.692 0.72 720800 0.72 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260122 0 1.205 1.29 0.98 1.04 1311300 1.04 down down correct
GTIM.US Good Times Restaurants Inc 20260122 0 1.2 1.25 1.19 1.23 27377 1.23 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260122 0 33.53 37.525 33.32 37.4 10259000 37.4 up up correct
GTX.US Garrett Motion Inc 20260122 0 18.59 18.72 18.27 18.3 1939000 18.2281 down down correct
GURE.US Gulf Resources Inc 20260122 0 3.92 4.12 3.92 4.12 3110 4.12 up up correct
GWRS.US Global Water Resources Inc 20260122 0 8.76 8.85 8.76 8.78 32072 8.7559 up up correct
GYRO.US Gyrodyne LLC 20260122 0 9.02 9.02 9.02 9.02 0 9.02
HAFC.US Hanmi Financial Corporation 20260122 0 29.67 30.2 28.645 29.57 417600 29.2752 down down correct
HAIN.US The Hain Celestial Group Inc 20260122 0 1.11 1.27 1.11 1.25 2616796 1.25 up up correct
HALL.US Hallmark Financial Services Inc 20260122 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260122 0 71.94 72.25 70.99 71.29 842900 71.29 down down correct
HAS.US Hasbro Inc 20260122 0 88.26 88.91 87.99 88.75 1251000 88.1423 up up correct
HBAN.US Huntington Bancshares Incorporated 20260122 0 18.3 18.43 17.615 17.64 87086484 17.64 down down correct
HBANM.US Huntington Bancshares Incorporated 20260122 0 22.73 22.88 22.51 22.85 26500 22.496 up up correct
HBANP.US Huntington Bancshares Incorporated 20260122 0 17.87 17.97 17.712 17.96 65587 17.96 up up correct
HBCP.US Home Bancorp Inc 20260122 0 63.38 64.17 62.67 63.08 54326 62.7698 down down correct
HBIO.US Harvard Bioscience Inc 20260122 0 0.561 0.6252 0.561 0.62 336440 0.62 up up correct
HBNC.US Horizon Bancorp Inc 20260122 0 18.5 19.07 18.29 18.63 632874 18.63 up up correct
HBT.US HBT Financial Inc 20260122 0 28.43 29.22 28.43 28.56 30700 28.3374 up down incorrect
HCAT.US Health Catalyst Inc 20260122 0 2.29 2.445 2.2863 2.36 550783 2.36 up down incorrect
HCKT.US The Hackett Group Inc 20260122 0 19.7 20.3999 19.7 19.88 194703 19.88 up up correct
HCM.US HUTCHMED (China) Limited 20260122 0 15.74 15.82 15.4 15.44 48356 15.44 down down correct
HCSG.US Healthcare Services Group Inc 20260122 0 19.05 19.28 18.9 19.01 466848 19.01 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260122 0 0.603 0.637 0.312 0.369 4470818 22.14 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260122 0 1.2947 1.65 1.2947 1.39 112883 1.39 up up correct
HDSN.US Hudson Technologies Inc 20260122 0 7.37 7.485 7.37 7.47 201318 7.47 up up correct
HELE.US Helen of Troy Limited 20260122 0 19.13 19.795 18.95 19.02 589363 19.02 down down correct
HEPS.US D 20260122 0 2.8 2.82 2.77 2.8 319234 2.8
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260122 0 17.76 18.1999 15.79 17.25 9246 17.1223 down down correct
HFFG.US HF Foods Group Inc 20260122 0 2.2 2.23 2.175 2.19 48434 2.19 down down correct
HFWA.US Heritage Financial Corporation 20260122 0 26.95 28.32 26.485 28.14 524337 27.8801 up up correct
HGBL.US Heritage Global Inc 20260122 0 1.37 1.4 1.34 1.36 57400 1.36 down up incorrect
HIFS.US Hingham Institution for Savings 20260122 0 310.75 320 309.84 316.5 41913 316.5 up down incorrect
HIHO.US Highway Holdings Limited 20260122 0 1.03 1.095 1.03 1.05 35553 1.05 up down incorrect
HIMX.US Himax Technologies Inc 20260122 0 8.72 8.855 8.542 8.57 785644 8.57 down up incorrect
HITI.US High Tide Inc. Common Shares 20260122 0 2.59 2.715 2.59 2.61 337778 2.61 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260122 0 3.3 3.34 3.05 3.07 11383270 3.07 down down correct
HLIT.US Harmonic Inc 20260122 0 10.33 10.615 10.31 10.5 1630522 10.5 up up correct
HLMN.US Hillman Solutions Corp 20260122 0 9.98 10.11 9.87 9.92 1938304 9.92 down down correct
HLNE.US Hamilton Lane Incorporated 20260122 0 154.8 155.59 151.78 152.1 354714 152.1 down down correct
HNNA.US Hennessy Advisors Inc 20260122 0 10.35 10.54 10.35 10.54 10650 10.3832 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260122 0 24.95 24.95 24.95 24.95 200 24.6471
HNRG.US Hallador Energy Company 20260122 0 20.11 21.005 19.97 20.5 543499 20.5 up up correct
HNST.US The Honest Company Inc 20260122 0 2.5 2.6198 2.5 2.54 1853949 2.54 up up correct
HOFT.US Hooker Furniture Corporation 20260122 0 13.25 13.39 12.685 13.07 30300 13.07 down down correct
HOLX.US Hologic Inc 20260122 0 75.21 75.305 75.04 75.11 1730337 75.11 down up incorrect
HON.US Honeywell International Inc 20260122 0 220 223.44 219.69 222.54 4353300 221.4406 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260122 0 107.48 108.08 105.1 106.25 14834400 106.25 down down correct
HOOK.US HOOKIPA Pharma Inc 20260122 0 0.892 0.998 0.892 0.998 5400 0.998 up up correct
HOPE.US Hope Bancorp Inc 20260122 0 12.17 12.355 12.11 12.17 972826 12.0345
HOTH.US Hoth Therapeutics Inc 20260122 0 1.06 1.1 1.03 1.05 2543500 1.05 down down correct
HOWL.US Werewolf Therapeutics Inc 20260122 0 0.6 0.7379 0.6 0.6967 984748 0.6967 up up correct
HPK.US HighPeak Energy Inc 20260122 0 4.25 4.35 3.86 3.89 2286561 3.89 down down correct
HQI.US HireQuest Inc 20260122 0 11.36 11.63 11.23 11.35 9300 11.2916 down down correct
HQY.US HealthEquity Inc 20260122 0 85.49 87.41 84.74 86.42 807571 86.42 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260122 0 36.88 37.215 36.35 36.76 816600 36.76 down down correct
HROW.US Harrow Health Inc 20260122 0 47.31 47.8 45.29 45.32 395300 45.32 down down correct
HRTX.US Heron Therapeutics Inc 20260122 0 1.46 1.4851 1.44 1.45 941995 1.45 down down correct
HRZN.US Horizon Technology Finance Corporation 20260122 0 6.7 6.73 6.68 6.69 855659 6.5797 down down correct
HSDT.US Helius Medical Technologies Inc 20260122 0 3.09 3.3 3.03 3.21 350500 3.21 up up correct
HSIC.US Henry Schein Inc 20260122 0 78.97 79.435 78.24 78.47 944496 78.47 down down correct
HST.US Host Hotels & Resorts Inc 20260122 0 18.89 19.3 18.77 18.81 8982600 18.81 down down correct
HSTM.US HealthStream Inc 20260122 0 21.27 21.605 21.145 21.47 188244 21.4362 up up correct
HTBK.US Heritage Commerce Corp 20260122 0 13.46 13.635 13.32 13.37 618146 13.2407 down down correct
HTHT.US Huazhu Group Limited 20260122 0 50.25 50.91 50.01 50.06 1264785 50.06 down down correct
HTLD.US Heartland Express Inc 20260122 0 10.6 10.905 10.58 10.71 432470 10.71 up up correct
HTOO.US Fusion Fuel Green PLC 20260122 0 4.38 4.53 4.23 4.23 15300 4.23 down down correct
HUBG.US Hub Group Inc 20260122 0 48.22 48.89 48.16 48.27 371500 48.0971 up up correct
HUDI.US Huadi International Group Co. Ltd 20260122 0 1.27 1.3032 1.24 1.26 13616 1.26 down down correct
HUIZ.US Huize Holding Limited 20260122 0 2.24 2.28 2.2 2.2 17800 2.2 down down correct
HUMA.US Humacyte Inc 20260122 0 1.02 1.15 1.0124 1.12 9115202 1.12 up up correct
HUMAW.US Humacyte Inc 20260122 0 0.1434 0.15 0.1304 0.1401 20574 0.1401 down down correct
HURC.US Hurco Companies Inc 20260122 0 16.5 16.995 16.5 16.68 18536 16.68 up down incorrect
HURN.US Huron Consulting Group Inc 20260122 0 177.18 177.225 171.41 173.44 182351 173.44 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260122 0 59.01 61 54.96 55.12 3705473 55.12 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20260122 0 33.7701 33.7701 32.92 33.38 6728 33.1658 down up incorrect
HWC.US Hancock Whitney Corporation 20260122 0 69.33 70.34 68.95 69.21 1118100 68.6872 down down correct
HWCPZ.US HWCPZ 20260122 0 24.26 24.27 23.97 24.27 2000 23.8767 up up correct
HWKN.US Hawkins Inc 20260122 0 154.65 157.9399 154 156.42 84524 156.2138 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260122 0 11.41 11.41 11.41 11.41 105 11.41
HYFM.US Hydrofarm Holdings Group Inc 20260122 0 1.66 1.808 1.656 1.7 44900 1.7 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260122 0 39.55 47.18 38.63 46.69 7006700 46.69 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260122 0 12.26 12.5225 12.17 12.19 470980 12.19 down down correct
IBCP.US Independent Bank Corporation 20260122 0 34.84 36.43 34.62 35.39 167723 34.6637 up up correct
IBEX.US IBEX Limited 20260122 0 37.92 38.85 37.1 38.73 148308 38.73 up up correct
IBKR.US Interactive Brokers Group Inc 20260122 0 77.12 77.77 76.28 77.21 5989500 77.1272 up up correct
IBOC.US International Bancshares Corporation 20260122 0 71.65 72.68 70.5 71.44 197470 70.7197 down up incorrect
IBRX.US ImmunityBio Inc 20260122 0 7.45 8.28 6.9 7.34 81257000 7.34 down up incorrect
ICCC.US ImmuCell Corporation 20260122 0 6.5201 6.72 6.5201 6.56 10233 6.56 up up correct
ICCM.US Icecure Medical 20260122 0 0.65 0.6699 0.64 0.6611 304520 0.6611 up up correct
ICFI.US ICF International Inc 20260122 0 95.84 97.53 95.5601 95.96 187784 95.96 up down incorrect
ICHR.US Ichor Holdings Ltd 20260122 0 34.37 34.37 31.98 33.07 637125 33.07 down up incorrect
ICLR.US ICON Public Limited Company 20260122 0 187.95 190.21 185.3801 186.74 542618 186.74 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20260122 0 2.81 2.81 2.77 2.775 35700 2.775 down up incorrect
ICUI.US ICU Medical Inc 20260122 0 155.82 160.29 155.82 158.54 284233 158.54 up up correct
IDCC.US InterDigital Inc 20260122 0 336.47 337.12 325.69 330.12 245502 330.12 down down correct
IDN.US Intellicheck Inc 20260122 0 6.01 6.14 5.999 6.06 49687 6.06 up up correct
IDXX.US IDEXX Laboratories Inc 20260122 0 697.44 703.54 688.7 691.05 453761 691.05 down down correct
IDYA.US IDEAYA Biosciences Inc 20260122 0 36.33 36.705 35.6 36.2 764100 36.2 down down correct
IEP.US Icahn Enterprises L.P 20260122 0 8.04 8.09 7.96 7.97 451100 7.4786 down down correct
IESC.US IES Holdings Inc 20260122 0 480 482.015 456.0001 471.12 148512 471.12 down down correct
IFBD.US Infobird Co. Ltd 20260122 0 0.9 0.9298 0.8269 0.84 36074 0.84 down down correct
IFMK.US iFresh Inc 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260122 0 1.01 1.07 0.99 1.03 441490 1.03 up up correct
IGIC.US International General Insurance Holdings Ltd 20260122 0 24.14 24.61 23.92 24.59 74652 24.5382 up down incorrect
IHRT.US iHeartMedia Inc 20260122 0 3.79 3.995 3.77 3.85 440775 3.85 up down incorrect
III.US Information Services Group Inc 20260122 0 5.67 5.71 5.595 5.67 383598 5.67
IIIV.US i3 Verticals Inc 20260122 0 24.47 24.98 24.47 24.74 352622 24.74 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260122 0 0.78 0.91 0.7601 0.8269 95400 0.8269 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260122 0 0.247 0.274 0.247 0.274 1500 0.274 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20260122 0 1.79 1.875 1.75 1.8 459118 1.8 up up correct
ILMN.US Illumina Inc 20260122 0 153.25 155.53 152.95 153.95 1668100 153.95 up up correct
ILPT.US Industrial Logistics Properties Trust 20260122 0 5.99 6.01 5.71 5.76 250809 5.7085 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260122 0 9.62 9.62 9.62 9.62 400 9.62
IMCC.US IM Cannabis Corp 20260122 0 1.3158 1.48 1.3158 1.36 33113 1.36 up up correct
IMCR.US Immunocore Holdings plc 20260122 0 35.51 35.95 34.7 35.03 655209 35.03 down down correct
IMKTA.US Ingles Markets Incorporated 20260122 0 71.08 72.32 71.05 72.32 104082 72.32 up up correct
IMMP.US Immutep Limited 20260122 0 2.89 2.965 2.86 2.94 144321 2.94 up up correct
IMMR.US Immersion Corporation 20260122 0 6.62 6.7399 6.595 6.66 377808 6.66 up up correct
IMNM.US Immunome Inc 20260122 0 24.84 25.85 24.5 25.82 2862300 25.82 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260122 0 42.46 42.46 41.51 41.8 34922 41.8 down down correct
IMRA.US IMARA Inc 20260122 0 17.04 17.086 16.4522 16.4789 17246 15.926 down down correct
IMRN.US Immuron Limited 20260122 0 1.02 1.05 0.984 0.997 26425 0.997 down down correct
IMRX.US Immuneering Corporation 20260122 0 4.9 5.37 4.77 5.34 2077384 5.34 up up correct
IMTE.US Integrated Media Technology Limited 20260122 0 0.886 0.9 0.727 0.828 892700 0.828 down down correct
IMTX.US Immatics N.V 20260122 0 10.06 10.355 9.99 10.15 372841 10.15 up up correct
IMUX.US Immunic Inc 20260122 0 0.662 0.709 0.656 0.688 1196800 0.688 up up correct
IMVT.US Immunovant Inc 20260122 0 25.99 26.555 25.85 26.18 1646800 26.18 up up correct
IMXI.US International Money Express Inc 20260122 0 15.5 15.51 15.49 15.5 123965 15.5
INAB.US IN8bio Inc. Common Stock 20260122 0 2.36 2.53 2.31 2.48 30990 2.48 up up correct
INBK.US First Internet Bancorp 20260122 0 23.34 24.73 23.11 24.155 85932 24.155 up up correct
INBKZ.US INBKZ 20260122 0 24.7 24.75 24.7 24.718 2000 24.2136 up up correct
INBX.US Inhibrx Inc 20260122 0 75.17 82.16 75.17 79.49 303900 79.49 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260122 0 0.9319 0.9542 0.9301 0.936 40024 0.936 up up correct
INCY.US Incyte Corporation 20260122 0 105.02 106.06 104.355 105.06 1307456 105.06 up up correct
INDB.US Independent Bank Corp 20260122 0 79.66 80.92 79.66 80.54 495200 80.54 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260122 0 4.35 4.605 4.28 4.58 4673800 4.58 up up correct
INDP.US Indaptus Therapeutics Inc 20260122 0 2.716 2.98 2.716 2.833 27500 2.833 up up correct
INGN.US Inogen Inc 20260122 0 6.36 6.47 6.215 6.22 198825 6.22 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260122 0 12.161 12.5 12.161 12.36 8900 12.36 up up correct
INM.US InMed Pharmaceuticals Inc 20260122 0 1.141 1.16 1.03 1.07 260667 1.07 down down correct
INMB.US INmune Bio Inc 20260122 0 1.65 1.72 1.63 1.7 446317 1.7 up up correct
INMD.US InMode Ltd 20260122 0 14.17 14.23 13.98 14.08 495165 14.08 down down correct
INN.US PF 20260122 0 17.9 18.2 17.85 18 19174 17.6384 up up correct
INNV.US InnovAge Holding Corp 20260122 0 5.98 6.08 5.8501 5.94 110045 5.94 down down correct
INO.US Inovio Pharmaceuticals Inc 20260122 0 1.52 1.57 1.51 1.56 638800 1.56 up up correct
INOD.US Innodata Inc 20260122 0 60.8 61.4 58.29 60.71 1243745 60.71 down down correct
INOV.US Inovalon Holdings Inc 20260122 0 35.22 35.24 35.17 35.18 3600 35.18 down down correct
INSE.US Inspired Entertainment Inc 20260122 0 9.25 9.475 8.847 9.36 74600 9.36 up up correct
INSG.US Inseego Corp 20260122 0 11.9 12.71 11.86 12.11 199100 12.11 up up correct
INSM.US Insmed Incorporated 20260122 0 156.66 160.95 153.19 160.39 2702500 160.39 up up correct
INTA.US Intapp Inc. Common Stock 20260122 0 37.81 38.895 37.69 38.77 376400 38.77 up up correct
INTC.US Intel Corporation 20260122 0 54.21 54.6 53.08 54.32 190066406 54.32 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260122 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260122 0 29.12 29.9 26.56 27.21 35700 27.21 down up incorrect
INTU.US Intuit Inc 20260122 0 526.84 548.25 526.84 547.69 3228281 547.69 up down incorrect
INTZ.US Intrusion Inc 20260122 0 1.25 1.32 1.2224 1.3 134068 1.3 up down incorrect
INVA.US Innoviva Inc 20260122 0 19.61 20.0399 19.6 19.74 702486 19.74 up up correct
INVE.US Identiv Inc 20260122 0 3.31 3.35 3.285 3.33 8807 3.33 up up correct
INVZ.US Innoviz Technologies Ltd 20260122 0 1.1 1.18 1.1 1.13 3502667 1.13 up up correct
INVZW.US Innoviz Technologies Ltd 20260122 0 0.0186 0.0201 0.015 0.0198 103219 0.0198 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260122 0 0.2464 0.5792 0.2302 0.4801 473914688 0.4801 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20260122 0 79.62 82.19 78.89 81.79 3695674 81.79 up up correct
IOSP.US Innospec Inc 20260122 0 81.14 82.525 81.12 81.65 76813 81.65 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260122 0 2.52 2.72 2.49 2.69 13736200 2.69 up up correct
IPAR.US Inter Parfums Inc 20260122 0 96.83 100.13 95.09 97.89 309355 97.89 up up correct
IPDN.US Professional Diversity Network Inc 20260122 0 1.01 1.04 0.96 1.02 221276 1.02 up up correct
IPGP.US IPG Photonics Corporation 20260122 0 86.96 87.965 84.53 86.51 364334 86.51 down down correct
IPHA.US Innate Pharma S.A 20260122 0 1.84 1.845 1.7501 1.78 20726 1.78 down down correct
IPSC.US Century Therapeutics Inc. 20260122 0 2.18 2.35 2.14 2.31 1739853 2.31 up up correct
IPW.US iPower Inc. 20260122 0 4.85 5 4.5 4.89 139860 4.89 up up correct
IPWR.US Ideal Power Inc 20260122 0 3.89 4.25 3.89 4.01 156200 4.01 up up correct
IQ.US iQIYI Inc 20260122 0 2.05 2.11 2.04 2.09 12290180 2.09 up up correct
IRDM.US Iridium Communications Inc 20260122 0 21 22.1 20.51 21.79 5383248 21.79 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260122 0 55.035 56.688 51.82 52.26 32969600 52.26 down down correct
IRIX.US IRIDEX Corporation 20260122 0 1.57 1.6481 1.42 1.49 206568 1.49 down down correct
IRMD.US IRadimed Corporation 20260122 0 102.77 104.93 102.77 103.89 65184 103.6894 up up correct
IROQ.US IF Bancorp Inc 20260122 0 27.3 27.3 27.29 27.3 5648 27.3
IRTC.US iRhythm Technologies Inc 20260122 0 164.33 165.905 162.42 164.79 432067 164.79 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260122 0 5.31 5.565 5.15 5.39 3905527 5.39 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260122 0 0.32 0.4 0.3103 0.385 898115 0.385 up up correct
ISRG.US Intuitive Surgical Inc 20260122 0 525.405 532 522.72 525.81 2911761 525.81 up up correct
ISSC.US Innovative Solutions and Support Inc 20260122 0 22.28 22.28 20.6 21.17 472088 21.17 down down correct
ISTR.US Investar Holding Corporation 20260122 0 28.1 28.775 28.1 28.25 56845 28.25 up up correct
ITIC.US Investors Title Company 20260122 0 253 258.4999 251.52 254.75 17769 254.75 up up correct
ITRI.US Itron Inc 20260122 0 100.12 101.21 98.23 99.69 322688 99.69 down down correct
ITRM.US Iterum Therapeutics plc 20260122 0 0.321 0.36 0.319 0.35 401100 0.35 up up correct
ITRN.US Ituran Location and Control Ltd 20260122 0 44.43 45.11 43.94 44.095 103153 44.095 down down correct
IVA.US Inventiva S.A 20260122 0 6.61 7.19 6.6 7.06 806480 7.06 up up correct
IZEA.US IZEA Worldwide Inc 20260122 0 3.92 4.0599 3.91 3.94 73187 3.94 up up correct
JACK.US Jack in the Box Inc 20260122 0 21.21 22.1 21.1 21.71 351625 21.71 up up correct
JAGX.US Jaguar Health Inc 20260122 0 0.83 0.99 0.679 0.73 6106300 0.73 down down correct
JAKK.US JAKKS Pacific Inc 20260122 0 19.19 19.27 18.94 19.18 120939 18.9637 down down correct
JAMF.US Jamf Holding Corp 20260122 0 13 13.02 13 13.02 1274521 13.02 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260122 0 13.79 15.28 13.46 15.14 6201600 15.14 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260122 0 169.62 171.7 168.07 171 1273600 171 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260122 0 209.35 212 208.32 210.73 856131 210.309 up up correct
JBLU.US JetBlue Airways Corporation 20260122 0 5.51 5.75 5.35 5.39 22779930 5.39 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260122 0 75.12 76.16 74.47 74.47 40020 74.47 down down correct
JD.US JD.com Inc 20260122 0 29.39 30.155 29.38 30 13027600 30 up up correct
JFIN.US Jiayin Group Inc 20260122 0 6.92 7.13 6.89 7.07 92501 7.07 up up correct
JFU.US 9F Inc 20260122 0 5.85 6.0412 5.68 6.0412 4136 6.0412 up up correct
JG.US Aurora Mobile Limited 20260122 0 8.01 8.08 7.9 7.95 3814 7.95 down down correct
JJSF.US J & J Snack Foods Corp 20260122 0 95.54 96.25 92.7 93.09 204086 93.09 down down correct
JKHY.US Jack Henry & Associates Inc 20260122 0 187.92 190.17 186.86 188.7 477700 188.0166 up up correct
JOUT.US Johnson Outdoors Inc 20260122 0 46.86 47.75 46.46 46.66 37226 46.66 down down correct
JPM.US PM 20260122 0 18.79 18.8935 18.75 18.82 121276 18.5567 up up correct
JRSH.US Jerash Holdings (US) Inc 20260122 0 3.07 3.095 3.04 3.08 34830 3.032 up up correct
JRVR.US James River Group Holdings Ltd 20260122 0 6.81 6.87 6.705 6.75 255048 6.7395 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260122 0 19.945 20.07 19.8101 19.96 3715 19.5665 up down incorrect
JSPR.US Jasper Therapeutics Inc 20260122 0 1.52 1.625 1.52 1.57 556000 1.57 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20260122 0 0.0314 0.0326 0.0213 0.0247 81047 0.0247 down up incorrect
JVA.US Coffee Holding Co. Inc 20260122 0 3.84 3.94 3.75 3.89 33421 3.789 up up correct
JWEL.US Jowell Global Ltd 20260122 0 2.1 2.23 2.1 2.23 12000 2.23 up up correct
JYNT.US The Joint Corp 20260122 0 10.14 10.215 9.9 9.97 40669 9.97 down down correct
JZXN.US Jiuzi Holdings Inc 20260122 0 1.88 1.95 1.865 1.8793 84793 1.8793 down down correct
KALA.US Kala Pharmaceuticals Inc 20260122 0 0.6 0.62 0.59 0.59 828465 0.59 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260122 0 134.18 135.48 131.065 131.21 143694 130.44 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20260122 0 15.95 16.65 15.84 16.54 689254 16.54 up up correct
KARO.US Karooooo Ltd 20260122 0 44.18 46.95 44.18 45.95 46632 45.95 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260122 0 0.022 0.022 0.0215 0.0215 18047 0.0215 down down correct
KBNT.US Kubient Inc 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260122 0 11.99 12.175 11.92 11.95 466500 11.95 down down correct
KDP.US Keurig Dr Pepper Inc 20260122 0 27.67 27.72 27.33 27.55 12133700 27.55 down down correct
KE.US Kimball Electronics Inc 20260122 0 31.4 32 30.875 30.97 227290 30.97 down down correct
KELYA.US Kelly Services Inc 20260122 0 10.12 10.505 10.12 10.37 279064 10.2868 up up correct
KELYB.US Kelly Services Inc 20260122 0 13 13 13 13 0 12.941
KEQU.US Kewaunee Scientific Corporation 20260122 0 39.05 39.64 39.05 39.64 4481 39.64 up up correct
KFFB.US Kentucky First Federal Bancorp 20260122 0 4.4974 4.61 4.4974 4.61 536 4.61 up down incorrect
KFRC.US Kforce Inc 20260122 0 35.11 35.95 34.97 35.11 161400 34.6054
KHC.US The Kraft Heinz Company 20260122 0 22.29 22.78 22.25 22.72 18640500 22.3449 up down incorrect
KIDS.US OrthoPediatrics Corp 20260122 0 18.72 19.08 18.43 18.49 105080 18.49 down up incorrect
KINS.US Kingstone Companies Inc 20260122 0 16.03 16.22 15.35 15.46 141419 15.4124 down up incorrect
KLAC.US KLA Corporation 20260122 0 1549.14 1556.58 1497.88 1500 1026000 1498.0535 down up incorrect
KLDO.US Kaleido Biosciences Inc 20260122 0 0.0001 0.0001 0.0001 0.0001 369 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260122 0 59.82 60 58.86 59.51 560178 59.51 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20260122 0 1.5 1.59 1.5 1.58 375553 1.58 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20260122 0 2.2 2.25 2.16 2.21 58836 2.21 up up correct
KMDA.US Kamada Ltd 20260122 0 7.94 8.0834 7.93 7.98 29382 7.98 up up correct
KNDI.US Kandi Technologies Group Inc 20260122 0 1 1.095 1 1.06 270264 1.06 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260122 0 41.83 42.75 41.22 42.44 903981 42.44 up up correct
KNSL.US Kinsale Capital Group Inc 20260122 0 403.61 408.6 396.385 407.46 170400 407.187 up up correct
KOD.US Kodiak Sciences Inc 20260122 0 27.55 29.492 27.29 28.04 804370 28.04 up up correct
KOPN.US Kopin Corporation 20260122 0 3.05 3.165 2.99 3.13 2924623 3.13 up up correct
KOSS.US Koss Corporation 20260122 0 4.55 4.71 4.45 4.49 53300 4.49 down down correct
KPLT.US Katapult Holdings Inc 20260122 0 6.67 6.7616 6.41 6.5 13585 6.5 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260122 0 0.003 0.0034 0.003 0.0034 12481 0.0034 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260122 0 2.2 2.32 2.2 2.21 28600 2.21 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260122 0 6.35 6.64 6.0805 6.64 358104 6.64 up up correct
KRKR.US 36Kr Holdings Inc 20260122 0 4.9 4.9 4.8398 4.8398 1062 4.8398 down down correct
KRMD.US Repro Med Systems Inc 20260122 0 5.7 5.835 5.6012 5.68 163170 5.68 down down correct
KRNT.US Kornit Digital Ltd 20260122 0 14.27 14.645 14.13 14.35 324394 14.35 up up correct
KRNY.US Kearny Financial Corp 20260122 0 8.28 8.5 7.85 8.1 656153 7.9919 down down correct
KROS.US Keros Therapeutics Inc 20260122 0 18.76 19.76 18.76 19.46 285502 19.46 up up correct
KRT.US Karat Packaging Inc 20260122 0 24.73 25.05 24.587 24.9 58100 24.464 up up correct
KRUS.US Kura Sushi USA Inc 20260122 0 73.7 75.05 71.08 71.83 224636 71.83 down down correct
KRYS.US Krystal Biotech Inc 20260122 0 286.2 292.49 286.2 289.125 280385 289.125 up up correct
KTCC.US Key Tronic Corporation 20260122 0 2.8 2.8 2.7108 2.75 6505 2.75 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260122 0 121.01 121.3 111.232 113.85 5386432 113.85 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260122 0 0.9 0.918 0.881 0.909 111700 0.909 up up correct
KURA.US Kura Oncology Inc 20260122 0 8.75 9.14 8.66 9.09 1182607 9.09 up up correct
KVHI.US KVH Industries Inc 20260122 0 7.24 7.315 7.13 7.21 32807 7.21 down down correct
KXIN.US Kaixin Auto Holdings 20260122 0 12.1 13.223 11.69 13 59253 195 up up correct
KYMR.US Kymera Therapeutics Inc 20260122 0 69.83 72.86 69.44 72.77 562900 72.77 up up correct
KZIA.US Kazia Therapeutics Limited 20260122 0 7.14 7.5 7 7 190200 7 down down correct
KZR.US Kezar Life Sciences Inc 20260122 0 6.17 6.235 6.1 6.15 47924 6.15 down down correct
LAKE.US Lakeland Industries Inc 20260122 0 9.15 9.43 9.15 9.32 81560 9.32 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260122 0 132.16 132.35 129.17 129.68 396579 129.68 down down correct
LAND.US Gladstone Land Corporation 20260122 0 9.87 9.985 9.805 9.82 493300 9.7328 down down correct
LANDM.US Gladstone Land Corporation 20260122 0 25.04 25.05 25.02 25.04 20300 25.04
LANDO.US Gladstone Land Corporation 20260122 0 19.935 20.02 19.8 19.96 23200 19.7113 up up correct
LARAX.US LARAX 20260122 0 8.55 8.55 8.55 8.55 0 8.4174
LARK.US Landmark Bancorp Inc 20260122 0 26.46 27.61 26.46 27.52 5900 27.3097 up up correct
LASR.US nLIGHT Inc 20260122 0 47.47 48.31 45.9 48 1067091 48 up up correct
LAUR.US Laureate Education Inc 20260122 0 36.22 36.34 35.275 35.43 1054391 35.43 down down correct
LBRDA.US Liberty Broadband Corporation 20260122 0 43.91 45.14 43.64 44.69 179007 44.69 up up correct
LBRDK.US Liberty Broadband Corporation 20260122 0 44.01 45.32 43.77 44.92 943081 44.92 up up correct
LBRDP.US Liberty Broadband Corporation 20260122 0 24.05 24.16 24.05 24.11 11600 24.11 up up correct
LBTYA.US Liberty Global plc 20260122 0 10.64 10.735 10.47 10.52 2922055 10.52 down down correct
LBTYB.US Liberty Global plc 20260122 0 10.5 10.62 10.5 10.62 1400 10.62 up up correct
LBTYK.US Liberty Global plc 20260122 0 10.59 10.725 10.39 10.53 1010478 10.53 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260122 0 30.18 30.18 29.9 30.06 41200 30.06 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20260122 0 11.46 12.15 11.31 11.47 10128600 11.47 up down incorrect
LCNB.US LCNB Corp 20260122 0 17.4 17.64 17.365 17.57 22583 17.3425 up down incorrect
LCRDX.US LCRDX 20260122 0 8.55 8.55 8.55 8.55 0 8.4068
LCRUX.US LCRUX 20260122 0 8.55 8.55 8.55 8.55 0 8.4175
LCUT.US Lifetime Brands Inc 20260122 0 4.02 4.04 3.95 3.99 11758 3.9401 down down correct
LE.US Lands' End Inc 20260122 0 15.33 15.79 14.98 15.02 103567 15.02 down down correct
LECO.US Lincoln Electric Holdings Inc 20260122 0 260.14 264 259.52 261.16 292253 261.16 up up correct
LEDS.US SemiLEDs Corporation 20260122 0 1.9982 1.9982 1.901 1.95 6415 1.95 down down correct
LEE.US Lee Enterprises Incorporated 20260122 0 5.55 5.67 5.2558 5.605 28756 5.605 up up correct
LEGH.US Legacy Housing Corporation 20260122 0 22.41 22.62 22.045 22.07 91097 22.07 down down correct
LEGN.US Legend Biotech Corporation 20260122 0 20.08 20.31 19.21 19.34 5613500 19.34 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260122 0 45.83 45.83 45.83 45.83 0 45.83
LESL.US Leslie's Inc 20260122 0 1.65 1.82 1.65 1.78 315916 1.78 up up correct
LEXX.US Lexaria Bioscience Corp 20260122 0 0.79 0.858 0.775 0.817 320300 0.817 up up correct
LFMD.US LifeMD Inc 20260122 0 3.59 3.72 3.59 3.62 963191 3.62 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260122 0 22.539 22.76 22.28 22.483 3900 22.483 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260122 0 7.21 7.455 7.1686 7.37 1554506 7.37 up up correct
LFUS.US Littelfuse Inc 20260122 0 305 307.99 299.0191 300.31 157605 299.664 down down correct
LFVN.US LifeVantage Corporation 20260122 0 5.8 6.04 5.7 5.97 146400 5.9122 up up correct
LGHL.US Lion Group Holding Ltd 20260122 0 1.51 1.6 1.49 1.5898 226711 1.5898 up up correct
LGIH.US LGI Homes Inc 20260122 0 54.56 55.28 52.47 52.93 307758 52.93 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260122 0 199.51 207.06 199.51 203.82 311300 203.82 up up correct
LGO.US Largo Resources Ltd 20260122 0 1.46 1.46 1.3801 1.39 847461 1.39 down down correct
LGVN.US Longeveron Inc 20260122 0 0.545 0.553 0.54 0.549 60700 0.549 up up correct
LI.US Li Auto Inc 20260122 0 16.735 17.28 16.68 16.69 7625390 16.69 down down correct
LIDR.US Aeye Inc 20260122 0 2 2.145 2 2.09 1157870 2.09 up down incorrect
LIDRW.US AEye Inc 20260122 0 0.0702 0.0861 0.0702 0.075 11743 0.075 up down incorrect
LILA.US Liberty Latin America Ltd 20260122 0 7.57 7.96 7.57 7.8 394516 7.8 up down incorrect
LILAK.US Liberty Latin America Ltd 20260122 0 7.77 8.105 7.75 7.94 853411 7.94 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260122 0 27.4 28.22 26.46 27.56 437650 27.56 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260122 0 16.32 16.8399 16.3 16.41 839800 16.41 up up correct
LINK.US Interlink Electronics Inc 20260122 0 3.97 4.065 3.85 3.86 16600 3.86 down down correct
LIQT.US LiqTech International Inc 20260122 0 1.8 1.82 1.8 1.82 457 1.82 up up correct
LITE.US Lumentum Holdings Inc 20260122 0 375.865 391.46 350 354.49 4465606 354.49 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260122 0 3.48 3.52 3.38 3.52 426500 3.52 up up correct
LIVE.US Live Ventures Incorporated 20260122 0 19.85 22.7 19 20.7 63300 20.7 up up correct
LIVN.US LivaNova PLC 20260122 0 63.26 64.775 63.165 63.88 638009 63.88 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260122 0 3.21 3.51 3.21 3.35 29330 3.35 up up correct
LKFN.US Lakeland Financial Corporation 20260122 0 61.2 62.5 60.63 60.85 131576 60.33 down down correct
LKQ.US LKQ Corporation 20260122 0 33.94 34.25 33.88 34.12 2128300 33.7893 up up correct
LMAT.US LeMaitre Vascular Inc 20260122 0 86.92 88.21 85.66 85.74 123220 85.5422 down down correct
LMB.US Limbach Holdings Inc 20260122 0 83.36 87.31 82 86.81 160863 86.81 up up correct
LMFA.US LM Funding America Inc 20260122 0 0.431 0.446 0.431 0.436 109200 0.436 up up correct
LMNR.US Limoneira Company 20260122 0 14.7 14.9 14.39 14.64 160204 14.64 down down correct
LNSR.US LENSAR Inc 20260122 0 12.34 12.42 12.27 12.37 25626 12.37 up up correct
LNT.US Alliant Energy Corporation 20260122 0 67.41 67.66 66.54 66.87 1869749 66.3306 down down correct
LNTH.US Lantheus Holdings Inc 20260122 0 66.59 67.92 65.97 67.18 677300 67.18 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260122 0 4.625 4.6556 4.57 4.58 16886 4.58 down down correct
LOB.US Live Oak Bancshares Inc 20260122 0 40 42.89 39.81 40.76 651400 40.7265 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260122 0 11.08 11.24 10.92 10.93 184048 10.93 down down correct
LOGC.US LogicBio Therapeutics Inc 20260122 0 7.84 7.95 7.82 7.88 322600 7.88 up up correct
LOGI.US Logitech International S.A 20260122 0 92.06 92.665 91.4 91.81 751666 91.81 down down correct
LOOP.US Loop Industries Inc 20260122 0 1.15 1.175 1.13 1.15 67938 1.15
LOPE.US Grand Canyon Education Inc 20260122 0 181.55 182.155 177.679 179.7 305991 179.7 down down correct
LOVE.US The Lovesac Company 20260122 0 14.87 15.45 14.87 14.95 205411 14.95 up up correct
LPCN.US Lipocine Inc 20260122 0 9.6 10.9 9.5 10.445 117522 10.445 up up correct
LPLA.US LPL Financial Holdings Inc 20260122 0 379.26 380.13 371.25 378.24 445500 377.8772 down down correct
LPRO.US Open Lending Corporation 20260122 0 1.97 2.06 1.97 2.01 335261 2.01 up up correct
LPSN.US LivePerson Inc 20260122 0 3.06 3.34 3.04 3.28 226847 3.28 up up correct
LPTH.US LightPath Technologies Inc 20260122 0 13.89 14.68 13.37 14.33 2732370 14.33 up up correct
LQDA.US Liquidia Corporation 20260122 0 40.06 42.46 39.505 41.07 2050637 41.07 up up correct
LQDT.US Liquidity Services Inc 20260122 0 32 32.61 31.88 32 125646 32
LRCX.US Lam Research Corporation 20260122 0 235.56 236.1 219.76 220.7 11958600 220.4359 down down correct
LRMR.US Larimar Therapeutics Inc 20260122 0 3.33 3.615 3.31 3.45 1003502 3.45 up up correct
LSBK.US Lake Shore Bancorp Inc 20260122 0 15.35 15.6325 15.35 15.53 4785 15.4387 up up correct
LSCC.US Lattice Semiconductor Corporation 20260122 0 87.1 88.31 85.11 85.3 1372556 85.3 down down correct
LSTR.US Landstar System Inc 20260122 0 151.26 159.845 150.995 157.84 593068 157.402 up down incorrect
LTAFX.US Altst Strgs Fd A 20260122 0 13.64 13.64 13.64 13.64 0 13.64
LTBR.US Lightbridge Corporation 20260122 0 18.42 18.8 18.01 18.35 791800 18.35 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20260122 0 12.66 12.66 12.66 12.66 0 12.66
LTCH.US Latch Inc 20260122 0 0.15 0.16 0.15 0.16 33034 0.16 up up correct
LTIFX.US LTIFX 20260122 0 13.85 13.85 13.85 13.85 0 13.85
LTRN.US Lantern Pharma Inc 20260122 0 3.43 3.57 3.39 3.53 47027 3.53 up up correct
LTRX.US Lantronix Inc 20260122 0 6.62 7.14 6.62 6.82 1145121 6.82 up down incorrect
LTRYW.US Lottery Com 20260122 0 0.0122 0.0131 0.0103 0.0109 148356 0.0109 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260122 0 1.1 1.17 1.05 1.07 2666043 1.07 down up incorrect
LULU.US Lululemon Athletica Inc 20260122 0 190.91 196.28 190.87 194.66 2080600 194.66 up down incorrect
LUNA.US Luna Innovations Incorporated 20260122 0 1.1 1.15 1.05 1.15 5400 1.15 up up correct
LUNG.US Pulmonx Corporation 20260122 0 1.87 1.96 1.86 1.91 269554 1.91 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260122 0 27.5 29.74 20.47 21.55 191903 21.55 down down correct
LVO.US LiveOne Inc 20260122 0 4.29 4.67 4.29 4.57 41940 4.57 up up correct
LWAY.US Lifeway Foods Inc 20260122 0 22.42 22.48 21.98 22.25 43478 22.25 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260122 0 4.4 4.44 4.03 4.03 1338058 4.03 down down correct
LX.US LexinFintech Holdings Ltd 20260122 0 2.96 3.08 2.96 3.04 1844444 3.04 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260122 0 0.19 0.202 0.188 0.2 186200 0.2 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260122 0 1.55 1.83 1.52 1.76 8330224 1.76 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260122 0 24.41 27.8899 24.22 25.84 80119 25.84 up up correct
LYFT.US Lyft Inc 20260122 0 18.62 18.99 17.81 18.2 18242292 18.2 down down correct
LYRA.US Lyra Therapeutics Inc 20260122 0 2.29 2.39 2.18 2.2 43360 2.2 down down correct
LYTS.US LSI Industries Inc 20260122 0 22.75 24.75 22.3255 23.25 341747 23.1974 up up correct
LZ.US LegalZoom.com Inc 20260122 0 8.54 8.86 8.54 8.84 3217347 8.84 up up correct
MANH.US Manhattan Associates Inc 20260122 0 166.78 170.825 166.63 170.2 812696 170.2 up down incorrect
MAPS.US WM Technology Inc 20260122 0 0.8605 0.868 0.8307 0.8399 609467 0.8399 down down correct
MAPSW.US WM Technology Inc 20260122 0 0.0073 0.0079 0.0067 0.0073 53035 0.0073
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260122 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260122 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260122 0 322.99 327.2 320.71 321.67 1575600 321.0497 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260122 0 10.61 10.81 10.14 10.29 42011200 10.29 down up incorrect
MARK.US Remark Holdings Inc 20260122 0 0.002 0.002 0.001 0.002 317428 0.002
MARPS.US Marine Petroleum Trust 20260122 0 4.3 4.4 4.21 4.4 32900 4.3029 up up correct
MASI.US Masimo Corporation 20260122 0 146.34 146.7 142.13 143.93 1022070 143.93 down down correct
MASS.US 908 Devices Inc 20260122 0 6.77 7.04 6.65 7 554325 7 up up correct
MAT.US Mattel Inc 20260122 0 21.23 21.35 20.76 20.88 2196600 20.88 down down correct
MATW.US Matthews International Corporation 20260122 0 27.51 28.86 27.51 27.97 424848 27.7074 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260122 0 2.9 3.05 2.9 2.96 38205 2.96 up up correct
MBCN.US Middlefield Banc Corp 20260122 0 35.595 36.515 35.595 35.99 31573 35.7743 up up correct
MBIN.US Merchants Bancorp 20260122 0 36.01 36.82 35.935 36.41 108732 36.3152 up up correct
MBINN.US Merchants Bancorp 20260122 0 19.95 20.15 19.608 20.08 7500 19.7089 up up correct
MBIO.US Mustang Bio Inc 20260122 0 1.05 1.0908 1.04 1.07 73712 1.07 up up correct
MBOT.US Microbot Medical Inc 20260122 0 2.04 2.1 2.02 2.02 983533 2.02 down down correct
MBRX.US Moleculin Biotech Inc 20260122 0 4.8 5.1497 4.685 4.77 192208 4.77 down down correct
MBUU.US Malibu Boats Inc 20260122 0 33.75 34.69 33.63 34.04 162564 34.04 up up correct
MBWM.US Mercantile Bank Corporation 20260122 0 53.89 54.602 53.17 53.31 103922 52.9096 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260122 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260122 0 28.42 28.92 28.215 28.62 58500 28.3775 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260122 0 22.48 22.8 22.31 22.54 108597 22.54 up up correct
MCHP.US Microchip Technology Incorporated 20260122 0 79.01 79.5 75.16 75.47 12631100 75.0282 down down correct
MCHX.US Marchex Inc 20260122 0 1.73 1.7399 1.68 1.72 3181 1.72 down down correct
MCRB.US Seres Therapeutics Inc 20260122 0 15 15.81 15 15.4 38590 15.4 up up correct
MCRI.US Monarch Casino & Resort Inc 20260122 0 90.51 91.83 90.51 91.56 89701 91.2742 up up correct
MDB.US MongoDB Inc 20260122 0 387.6 404.99 387.143 404.64 1088700 404.64 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260122 0 496.97 504 492.01 498.04 231520 498.04 up up correct
MDIA.US MediaCo Holding Inc 20260122 0 0.6896 0.7 0.6235 0.65 99648 0.65 down down correct
MDLZ.US Mondelez International Inc 20260122 0 57.26 58.21 57.21 57.58 11525500 57.58 up up correct
MDRR.US Medalist Diversified REIT Inc 20260122 0 12.5 12.5 12.5 12.5 475 12.5
MDRX.US Allscripts Healthcare Solutions Inc 20260122 0 4.5 5.15 4.5 4.93 3238100 4.93 up up correct
MDWD.US MediWound Ltd 20260122 0 17.05 17.56 16.915 17.5 106727 17.5 up up correct
MDXG.US MiMedx Group Inc 20260122 0 5.35 5.45 5.32 5.42 919800 5.42 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260122 0 3.95 4.34 3.93 4.15 356100 4.15 up up correct
MEDP.US Medpace Holdings Inc 20260122 0 620.86 621.45 604.09 606.27 182885 606.27 down down correct
MELI.US MercadoLibre Inc 20260122 0 2113.405 2166 2111.01 2153.75 872953 2153.75 up up correct
MEOH.US Methanex Corporation 20260122 0 48.55 49.36 47.9 48 554950 48 down down correct
MERC.US Mercer International Inc 20260122 0 2.51 2.59 2.43 2.45 335052 2.45 down down correct
MESO.US Mesoblast Limited 20260122 0 18.09 19 18.09 18.77 203329 18.77 up up correct
METC.US Ramaco Resources Inc 20260122 0 23.55 26.48 23.29 25.5 5147001 25.5 up up correct
MFIN.US Medallion Financial Corp 20260122 0 10.15 10.3801 10.14 10.26 62322 10.26 up up correct
MGEE.US MGE Energy Inc 20260122 0 80.6 80.9876 79.88 79.93 81229 79.469 down down correct
MGIC.US Magic Software Enterprises Ltd 20260122 0 26.12 26.84 26.12 26.65 13522 26.65 up down incorrect
MGNI.US Magnite Inc 20260122 0 14.68 15.15 14.38 15.08 1853300 15.08 up down incorrect
MGNX.US MacroGenics Inc 20260122 0 1.77 1.86 1.615 1.76 2949083 1.76 down up incorrect
MGPI.US MGP Ingredients Inc 20260122 0 25.06 25.9299 24.94 25.17 277529 25.0038 up up correct
MGRC.US McGrath RentCorp 20260122 0 113.61 116.475 113.61 116.15 195490 116.15 up up correct
MGTX.US MeiraGTx Holdings plc 20260122 0 7.67 8.345 7.67 8.31 459511 8.31 up up correct
MGYR.US Magyar Bancorp Inc 20260122 0 17.57 17.64 17.57 17.63 3316 17.5321 up up correct
MIDD.US The Middleby Corporation 20260122 0 150.56 153.48 149.565 149.72 711399 149.72 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260122 0 4.68 4.68 4.42 4.46 285799 4.46 down up incorrect
MIND.US MIND Technology Inc 20260122 0 10.57 10.72 9.43 9.525 231437 9.525 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260122 0 92.47 96.13 91.5197 96.03 774390 96.03 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260122 0 2.02 2.06 1.98 1.99 2283200 1.99 down down correct
MITK.US Mitek Systems Inc 20260122 0 10.15 10.4 10.14 10.33 375759 10.33 up up correct
MKSI.US MKS Instruments Inc 20260122 0 230.33 233.11 216.31 223 1885200 222.785 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260122 0 16.77 17.2 16.44 17.17 25100 17.17 up up correct
MKTX.US MarketAxess Holdings Inc 20260122 0 171.32 172.94 171.32 171.66 230426 170.9067 up up correct
MLAB.US Mesa Laboratories Inc 20260122 0 87 88.22 86.09 86.43 63536 86.2853 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20260122 0 10.43 10.46 10.42 10.46 38728 10.46 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20260122 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260122 0 6.1 6.4 6.0501 6.34 4048315 6.34 up up correct
MLKN.US MillerKnoll Inc 20260122 0 19.99 20.46 19.815 20.23 579567 20.0479 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260122 0 2.76 2.95 2.76 2.9 12429 2.8947 up up correct
MMSI.US Merit Medical Systems Inc 20260122 0 83.45 84.6166 83.13 83.39 389722 83.39 down down correct
MMYT.US MakeMyTrip Limited 20260122 0 67.22 68 66.02 66.35 3307539 66.35 down down correct
MNDO.US MIND C.T.I. Ltd 20260122 0 1.21 1.22 1.2 1.21 10360 1.21
MNDY.US monday.com Ltd. Ordinary Shares 20260122 0 127.96 130.73 126 127.68 1246000 127.68 down down correct
MNKD.US MannKind Corporation 20260122 0 5.74 6.05 5.69 5.91 5723800 5.91 up up correct
MNOV.US MediciNova Inc 20260122 0 1.59 1.69 1.55 1.66 91146 1.66 up up correct
MNPR.US Monopar Therapeutics Inc 20260122 0 70.71 72 69.495 71.99 324200 71.99 up up correct
MNRO.US Monro Inc 20260122 0 20.99 21.54 20.97 21 813576 20.7407 up up correct
MNSB.US MainStreet Bancshares Inc 20260122 0 20.32 21.45 20.24 21.2 133434 21.1073 up up correct
MNSBP.US MainStreet Bancshares Inc 20260122 0 24.965 24.982 24.761 24.865 2300 24.4022 down up incorrect
MNST.US Monster Beverage Corporation 20260122 0 81.6 81.8107 80.605 80.89 5713829 80.89 down up incorrect
MNTK.US Montauk Renewables Inc 20260122 0 1.55 1.56 1.48 1.52 100885 1.52 down up incorrect
MNTS.US Momentus Inc 20260122 0 7.44 9.023 7.44 8.3 931000 8.3 up down incorrect
MNTSW.US Momentus Inc 20260122 0 0.0142 0.0168 0.014 0.0152 90233 0.0152 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20260122 0 45.79 46.96 45.68 46.01 221554 46.01 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260122 0 4.06 4.08 3.9944 4.0096 5379 4.0096 down down correct
MOMO.US Momo Inc 20260122 0 6.98 7.015 6.87 6.91 1134945 6.91 down down correct
MORN.US Morningstar Inc 20260122 0 211.58 214.67 209.05 214 359681 214 up up correct
MOTS.US Motus GI Holdings Inc 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260122 0 7.17 7.17 6.81 6.97 6824436 6.97 down down correct
MPAA.US Motorcar Parts of America Inc 20260122 0 13.49 13.7 12.993 13.06 135281 13.06 down down correct
MPB.US Mid Penn Bancorp Inc 20260122 0 33.52 35.15 33.52 34.41 165448 34.1908 up up correct
MPWR.US Monolithic Power Systems Inc 20260122 0 1092.64 1098.93 1071.94 1076.67 409423 1076.67 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260122 0 4.43 4.52 4.43 4.49 2010200 4.49 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260122 0 0.54 0.554 0.53 0.53 30100 0.53 down down correct
MRAM.US Everspin Technologies Inc 20260122 0 16.785 17.24 15 15.42 2286928 15.42 down down correct
MRBK.US Meridian Corporation 20260122 0 19.01 19.2399 18.915 18.99 44028 18.8616 down down correct
MRCC.US Monroe Capital Corporation 20260122 0 6.58 6.75 6.5366 6.7 139389 6.7 up up correct
MRCY.US Mercury Systems Inc 20260122 0 99.71 101.6699 98.46 99.48 614783 99.48 down down correct
MREO.US Mereo BioPharma Group plc 20260122 0 0.518 0.5549 0.4753 0.5322 9556235 0.5322 up up correct
MRKR.US Marker Therapeutics Inc 20260122 0 2.23 2.2896 1.9281 2.04 869844 2.04 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260122 0 1.71 1.74 1.7 1.73 30352 1.73 up up correct
MRNA.US Moderna Inc 20260122 0 50.24 55.2 50.05 51.87 34243500 51.87 up up correct
MRTN.US Marten Transport Ltd 20260122 0 12.86 13.075 12.77 12.95 625623 12.95 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260122 0 3.84 3.99 3.81 3.83 1367344 3.83 down up incorrect
MRVL.US Marvell Technology Inc 20260122 0 84.47 85.35 82.74 83.1 12997560 83.1 down down correct
MS.US PO 20260122 0 17.91 18.04 17.9011 18.0001 47702 18.0001 up up correct
MSBI.US Midland States Bancorp Inc 20260122 0 23.88 24.565 23.88 24.11 266078 23.7773 up up correct
MSEX.US Middlesex Water Company 20260122 0 53.47 53.975 53.35 53.48 98602 53.1324 up up correct
MSFT.US Microsoft Corporation 20260122 0 447.62 452.84 444.7 451.14 25349381 450.1126 up up correct
MSGM.US Motorsport Games Inc 20260122 0 3.28 3.744 3.28 3.7 130700 3.7 up up correct
MSTR.US MicroStrategy Incorporated 20260122 0 163.73 164.64 159.44 160.98 11116000 160.98 down down correct
MTC.US Mmtec Inc 20260122 0 2.7 2.929 2.7 2.78 25900 2.78 up up correct
MTCH.US Match Group Inc 20260122 0 31.31 31.73 31.22 31.52 3014900 31.52 up down incorrect
MTEX.US Mannatech Incorporated 20260122 0 7.49 7.61 7.45 7.56 7712 7.56 up down incorrect
MTLS.US Materialise NV 20260122 0 5.61 5.868 5.61 5.74 202465 5.74 up up correct
MTRX.US Matrix Service Company 20260122 0 14.25 14.644 13.955 14.3 456270 14.3 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260122 0 229.85 230.82 218.53 224.29 1165604 224.29 down up incorrect
MU.US Micron Technology Inc 20260122 0 396.64 397.78 376.92 397.58 39607600 397.58 up down incorrect
MVBF.US MVB Financial Corp 20260122 0 28.43 28.835 28.315 28.6 43654 28.4269 up up correct
MVIS.US MicroVision Inc 20260122 0 0.89 0.91 0.87 0.88 3181900 0.88 down down correct
MVST.US Microvast Holdings Inc 20260122 0 2.95 3.155 2.935 3.04 6962205 3.04 up up correct
MVSTW.US Microvast Holdings Inc 20260122 0 0.1101 0.1189 0.102 0.1021 87878 0.1021 down down correct
MXCT.US MaxCyte Inc. 20260122 0 1.25 1.28 1.23 1.25 415098 1.25
MYFW.US First Western Financial Inc 20260122 0 27.28 27.3 27.06 27.23 11474 27.23 down down correct
MYGN.US Myriad Genetics Inc 20260122 0 5.86 6.15 5.83 6.06 1342291 6.06 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260122 0 1.23 1.28 1.16 1.18 842706 1.18 down down correct
MYPS.US Playstudios Inc 20260122 0 0.621 0.6482 0.621 0.6482 209609 0.6482 up up correct
MYPSW.US MYPSW 20260122 0 0.007 0.013 0.006 0.007 77900 0.007
MYRG.US MYR Group Inc 20260122 0 260 263.48 244.01 250.07 167300 250.07 down down correct
MYSZ.US My Size Inc 20260122 0 0.83 0.883 0.83 0.883 84600 0.883 up up correct
NAII.US Natural Alternatives International Inc 20260122 0 4.49 4.49 4.31 4.32 18404 4.32 down down correct
NATH.US Nathan's Famous Inc 20260122 0 100.75 100.94 100.72 100.77 117818 100.2699 up up correct
NATR.US Nature's Sunshine Products Inc 20260122 0 24.28 24.57 24 24.54 86800 24.54 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20260122 0 2.2 2.295 2.1558 2.27 139924 2.27 up down incorrect
NAVI.US Navient Corporation 20260122 0 12.29 12.485 12.205 12.23 520440 12.0014 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20260122 0 135.57 137.73 134.94 137.37 800575 137.37 up up correct
NBN.US Northeast Bank 20260122 0 118.84 121.475 118.4 120.25 75005 120.24 up up correct
NBST.US Newbury Street Acquisition Corporation 20260122 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260122 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260122 0 45.12 45.97 44.89 45.47 245679 45.0762 up up correct
NBTX.US Nanobiotix S.A 20260122 0 21.05 21.4139 21.0226 21.38 5739 21.38 up up correct
NCMI.US National CineMedia Inc 20260122 0 3.76 3.83 3.76 3.815 174135 3.7828 up up correct
NCNA.US NuCana plc 20260122 0 3.27 3.35 3.21 3.22 44200 3.22 down down correct
NCNO.US nCino Inc 20260122 0 23.01 24.14 22.897 24.12 1788800 24.12 up up correct
NCSM.US NCS Multistage Holdings Inc 20260122 0 40.01 40.931 40.01 40.51 3713 40.51 up up correct
NCTY.US The9 Limited 20260122 0 6.84 7.25 6.46 7.11 72100 7.11 up up correct
NDAQ.US Nasdaq Inc 20260122 0 99 99.88 98.4 98.78 3361967 98.78 down down correct
NDLS.US Noodles & Company 20260122 0 0.816 0.8323 0.78 0.78 33782 6.24 down down correct
NDRA.US ENDRA Life Sciences Inc 20260122 0 4.35 4.79 4.35 4.69 32800 4.69 up up correct
NDSN.US Nordson Corporation 20260122 0 274.47 275.43 272.001 273.94 231320 273.94 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260122 0 23.86 24.2 23.43 23.7 44848 23.7 down down correct
NEGG.US Newegg Commerce Inc 20260122 0 46.46 47.99 45.52 46.33 83300 46.33 down down correct
NEO.US NeoGenomics Inc 20260122 0 12.63 13.29 12.58 12.97 1683600 12.97 up up correct
NEOG.US Neogen Corporation 20260122 0 9.87 10.12 9.72 9.925 2719721 9.925 up up correct
NEON.US Neonode Inc 20260122 0 1.94 2.04 1.92 1.97 192600 1.97 up up correct
NEPH.US Nephros Inc 20260122 0 4.6 4.7 4.55 4.66 31921 4.66 up up correct
NERV.US Minerva Neurosciences Inc 20260122 0 3.81 4.099 3.75 3.9 157800 3.9 up up correct
NESR.US National Energy Services Reunited Corp 20260122 0 19.75 20.12 19.5 20.1 1747100 20.1 up up correct
NEWT.US Newtek Business Services Corp 20260122 0 13.88 14.375 13.8 14 199701 14 up up correct
NEXI.US NexImmune Inc 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260122 0 4.91 5.24 4.905 5.23 2438901 5.23 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260122 0 12.33 12.59 12.24 12.28 167175 12.1625 down down correct
NFE.US New Fortress Energy Inc 20260122 0 1.58 1.81 1.5502 1.7 18560051 1.7 up up correct
NFLX.US Netflix Inc 20260122 0 85.02 85.1 82.98 83.54 69113297 83.54 down down correct
NHTC.US Natural Health Trends Corp 20260122 0 3.79 3.86 3.72 3.84 15400 3.7373 up down incorrect
NICE.US NICE Ltd 20260122 0 113.44 115.46 111.21 112.21 559363 112.21 down up incorrect
NICHX.US NICHX 20260122 0 26.24 26.24 26.24 26.24 0 26.24
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260122 0 1.1181 1.1181 1.1181 1.1181 554 1.1181
NIU.US Niu Technologies 20260122 0 3.01 3.2 3.01 3.14 488324 3.14 up up correct
NKSH.US National Bankshares Inc 20260122 0 35.97 36.395 35.94 35.94 12396 35.94 down down correct
NKTR.US Nektar Therapeutics 20260122 0 36.92 37.99 35.77 36.53 600514 36.53 down down correct
NKTX.US Nkarta Inc 20260122 0 2.2 2.4 2.17 2.4 1645051 2.4 up up correct
NMFC.US New Mountain Finance Corporation 20260122 0 9.19 9.22 9.065 9.14 378814 9.14 down down correct
NMIH.US NMI Holdings Inc 20260122 0 38.41 38.7 38.1 38.69 411617 38.69 up up correct
NMRD.US Nemaura Medical Inc 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260122 0 17.93 18.25 17.48 17.57 850585 17.532 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260122 0 0.89 0.92 0.8501 0.8661 311884 0.8661 down up incorrect
NNAVW.US NextNav Inc. Warrant 20260122 0 6.4 7.35 6.4 7.09 2046206 7.09 up down incorrect
NNBR.US NN Inc 20260122 0 1.58 1.67 1.575 1.61 383813 1.61 up up correct
NNDM.US Nano Dimension Ltd 20260122 0 1.88 1.95 1.85 1.92 3677800 1.92 up up correct
NNOX.US Nano 20260122 0 3.03 3.155 3.03 3.11 656165 3.11 up up correct
NODK.US NI Holdings Inc 20260122 0 13.275 13.4 13.16 13.4 5170 13.4 up down incorrect
NOTV.US Inotiv Inc 20260122 0 0.59 0.59 0.552 0.5746 122542 0.5746 down up incorrect
NOVT.US Novanta Inc 20260122 0 142.66 143.475 137.91 138.31 595469 138.31 down up incorrect
NPCE.US NeuroPace Inc 20260122 0 17.1 17.44 17 17.04 114511 17.04 down down correct
NRC.US National Research Corporation 20260122 0 22.39 22.54 21.28 22.01 70863 22.01 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260122 0 13 13.33 13 13.15 755390 13.15 up up correct
NRIM.US Northrim BanCorp Inc 20260122 0 29.81 30.82 29.332 29.69 235274 29.4948 down down correct
NRIX.US Nurix Therapeutics Inc 20260122 0 19 20.18 19 19.39 1425500 19.39 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260122 0 2.25 2.38 2.24 2.34 615938 2.34 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260122 0 0.065 0.065 0.0619 0.0619 16560 0.0619 down down correct
NSIT.US Insight Enterprises Inc 20260122 0 81.9 83.37 81.54 82.59 385926 82.59 up up correct
NSPR.US InspireMD Inc 20260122 0 1.64 1.74 1.55 1.71 37000 1.71 up up correct
NSSC.US Napco Security Technologies Inc 20260122 0 38.62 40.39 38.55 39.67 334100 39.5302 up down incorrect
NSYS.US Nortech Systems Incorporated 20260122 0 8.76 8.76 8.4 8.76 800 8.76
NTAP.US NetApp Inc 20260122 0 97.95 99.58 97 99.25 2317300 99.25 up down incorrect
NTCT.US NetScout Systems Inc 20260122 0 27.96 28.4 27.6 27.81 346810 27.81 down down correct
NTES.US NetEase Inc 20260122 0 133.85 134.27 132.77 132.84 664900 132.84 down down correct
NTGR.US NETGEAR Inc 20260122 0 21.73 22.33 21.58 21.62 372528 21.62 down down correct
NTIC.US Northern Technologies International Corporation 20260122 0 9.135 9.89 9.11 9.89 14047 9.8791 up down incorrect
NTLA.US Intellia Therapeutics Inc 20260122 0 14.025 15.94 13.7556 15.9 10546210 15.9 up down incorrect
NTNX.US Nutanix Inc 20260122 0 42.115 43.08 42.06 42.98 3858663 42.98 up down incorrect
NTRA.US Natera Inc 20260122 0 243.12 250 242.21 242.91 971270 242.91 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20260122 0 4.53 4.6032 4.4042 4.52 19383 4.52 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20260122 0 1.6 1.6 1.6 1.6 0 1.6
NTRS.US Northern Trust Corporation 20260122 0 150 157.6 150 153.12 2384600 152.2664 up up correct
NTRSO.US Northern Trust Corporation 20260122 0 19.74 19.84 19.71 19.77 43500 19.4718 up up correct
NTWK.US NetSol Technologies Inc 20260122 0 3.09 3.1699 3.04 3.05 19346 3.05 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260122 0 109.63 113.015 105.3 111.99 855608 111.99 up up correct
NUWE.US Nuwellis Inc 20260122 0 1.85 2.27 1.85 2.12 215700 2.12 up up correct
NVAX.US Novavax Inc 20260122 0 9.86 10.13 9.5 9.75 9392800 9.75 down down correct
NVCR.US NovoCure Limited 20260122 0 13.7 14.29 13.67 14.19 1039473 14.19 up up correct
NVDA.US NVIDIA Corporation 20260122 0 184.75 186.17 183.93 184.84 139636609 184.83 up up correct
NVEC.US NVE Corporation 20260122 0 77.58 82.3 74.57 76.71 183200 75.5734 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260122 0 472.45 475 457.45 461.37 295573 461.37 down down correct
NVNO.US enVVeno Medical Corp 20260122 0 10.9 11.2055 9.81 10.92 66250 10.92 up up correct
NVOS.US Novo Integrated Sciences Inc 20260122 0 0.0031 0.0031 0.0031 0.0031 854 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260122 0 10 11.395 9.995 11.29 37350300 11.29 up up correct
NVVE.US Nuvve Holding Corp 20260122 0 2.92 2.96 2.32 2.52 545998 2.52 down down correct
NVVEW.US Nuvve Holding Corp 20260122 0 0.016 0.0164 0.015 0.0157 98375 0.0157 down down correct
NWBI.US Northwest Bancshares Inc 20260122 0 12.91 13.07 12.81 12.81 1377948 12.6194 down down correct
NWE.US NorthWestern Corporation 20260122 0 68.52 68.7176 67.525 67.71 555230 67.0354 down down correct
NWFL.US Norwood Financial Corp 20260122 0 29.54 29.58 27.99 28.43 65108 28.43 down down correct
NWL.US Newell Brands Inc 20260122 0 4.27 4.38 4.27 4.35 4514100 4.2841 up up correct
NWPX.US Northwest Pipe Company 20260122 0 69.42 70.6099 68.5501 69.73 59600 69.73 up down incorrect
NWS.US News Corporation 20260122 0 30.38 30.985 30.35 30.95 652210 30.8363 up down incorrect
NWSA.US News Corporation 20260122 0 26.21 26.85 26.17 26.73 3806200 26.6188 up down incorrect
NXPI.US NXP Semiconductors N.V 20260122 0 238.13 241.1 235.22 236.75 2012400 236.75 down down correct
NXST.US Nexstar Media Group Inc 20260122 0 213.45 219.533 212.045 219.27 346599 217.5366 up up correct
NXTC.US NextCure Inc 20260122 0 12.7 12.9 12.01 12.65 28300 12.65 down down correct
NXTP.US Nextplay Technologies Inc 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260122 0 4.93 5 4.8 4.8 33810 4.8 down down correct
OBLG.US Oblong Inc 20260122 0 1.93 2.0852 1.89 1.98 22020 1.98 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260122 0 30.4 31.49 30.4 30.83 29900 30.6618 up down incorrect
OCC.US Optical Cable Corporation 20260122 0 4.3 4.54 4.29 4.49 27400 4.49 up up correct
OCCI.US OFS Credit Company Inc 20260122 0 4.89 4.91 4.86 4.86 129600 4.7297 down down correct
OCCIO.US OFS Credit Company Inc 20260122 0 25.01 25.01 24.95 24.95 800 24.8226 down down correct
OCFC.US OceanFirst Financial Corp 20260122 0 19.12 19.82 19.05 19.19 961884 18.9853 up down incorrect
OCG.US Oriental Culture Holding LTD 20260122 0 1.76 1.88 1.63 1.76 1382048 1.76
OCGN.US Ocugen Inc 20260122 0 1.535 1.7 1.53 1.65 7219400 1.65 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260122 0 12.89 12.965 12.865 12.89 525519 12.89
OCUL.US Ocular Therapeutix Inc 20260122 0 11.45 11.55 11.1 11.12 3716086 11.12 down down correct
ODFL.US Old Dominion Freight Line Inc 20260122 0 179.19 181.25 177.08 178.25 1650700 178.0014 down down correct
OESX.US Orion Energy Systems Inc 20260122 0 17.55 17.98 16.6809 17.25 33258 17.25 down down correct
OFED.US Oconee Federal Financial Corp 20260122 0 15.79 15.79 15.3027 15.79 703 15.6868
OFIX.US Orthofix Medical Inc 20260122 0 13.88 14.23 13.67 13.83 229589 13.83 down down correct
OFLX.US Omega Flex Inc 20260122 0 33.2 34.16 32.72 33.77 32200 33.77 up up correct
OFS.US OFS Capital Corporation 20260122 0 5.25 5.28 5.01 5.08 30945 5.08 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260122 0 24.05 24.05 24.05 24.05 0 24.05
OGI.US OrganiGram Holdings Inc 20260122 0 1.61 1.67 1.5997 1.62 555465 1.62 up down incorrect
OKTA.US Okta Inc 20260122 0 89.99 91.66 89.5 91.46 1814043 91.46 up up correct
OLB.US The OLB Group Inc 20260122 0 0.8 0.8799 0.8 0.8625 270595 0.8625 up up correct
OLED.US Universal Display Corporation 20260122 0 119.78 120.5 116.8 118.69 414949 118.69 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260122 0 116.86 118.2 111.465 111.92 1403255 111.92 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20260122 0 26.16 27.86 25.91 26.42 1391900 26.42 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20260122 0 1.59 1.66 1.59 1.62 1008165 1.62 up down incorrect
OM.US Outset Medical Inc 20260122 0 5.28 5.63 5.156 5.4 280200 5.4 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260122 0 115.56 116.115 112.83 114.77 93583 114.77 down down correct
OMCL.US Omnicell Inc 20260122 0 50.51 51.4 50.4 51.32 359258 51.32 up up correct
OMER.US Omeros Corporation 20260122 0 12.01 12.5 11.99 12.15 2065740 12.15 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260122 0 2.19 2.67 2.18 2.4 4077123 2.4 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260122 0 0.1061 0.1061 0.0931 0.0931 10601 0.0931 down down correct
ON.US ON Semiconductor Corporation 20260122 0 64.98 65.77 62.67 63.07 8657275 63.07 down down correct
ONB.US Old National Bancorp 20260122 0 24.54 24.78 24.22 24.24 3936500 24.0907 down down correct
ONCY.US Oncolytics Biotech Inc 20260122 0 1.2 1.3 1.185 1.27 3060821 1.27 up up correct
ONDS.US Ondas Holdings Inc 20260122 0 12.51 13.33 12.35 12.62 117527800 12.62 up up correct
ONEW.US OneWater Marine Inc 20260122 0 14.34 15.25 14.34 14.48 156764 14.48 up up correct
OPBK.US OP Bancorp 20260122 0 14.746 15.13 14.73 14.8 27107 14.6773 up up correct
OPCH.US Option Care Health Inc 20260122 0 36.36 36.74 35.7531 36.59 1511190 36.59 up up correct
OPEN.US Opendoor Technologies Inc 20260122 0 6.61 6.79 6.39 6.42 44812100 6.42 down down correct
OPGN.US OpGen Inc 20260122 0 18.9 18.9 15.01 16.51 11264 16.51 down down correct
OPHC.US OptimumBank Holdings Inc 20260122 0 4.76 4.79 4.75 4.77 18600 4.77 up up correct
OPK.US OPKO Health Inc 20260122 0 1.39 1.43 1.36 1.36 3018661 1.36 down down correct
OPRA.US Opera Limited 20260122 0 13.53 13.85 13.485 13.78 318732 13.78 up up correct
OPRT.US Oportun Financial Corporation 20260122 0 5.3 6.29 5.3 6.05 3026854 6.05 up up correct
OPRX.US OptimizeRx Corporation 20260122 0 11.81 12.34 11.7 11.96 326200 11.96 up up correct
ORGN.US Origin Materials Inc 20260122 0 0.207 0.2173 0.2021 0.212 1058795 0.212 up up correct
ORGNW.US Origin Materials Inc Warrant 20260122 0 0.0047 0.0047 0.0047 0.0047 993 0.0047
ORGO.US Organogenesis Holdings Inc 20260122 0 3.86 4.1 3.84 4 915388 4 up up correct
ORGS.US Orgenesis Inc 20260122 0 0.16 0.16 0.16 0.16 0 0.16
ORIC.US ORIC Pharmaceuticals Inc 20260122 0 12.42 12.7 11.8746 12.05 1180686 12.05 down down correct
ORLY.US O'Reilly Automotive Inc 20260122 0 98.27 99.31 97.71 98.88 4924800 98.88 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260122 0 3.43 3.48 3.31 3.32 280654 3.32 down down correct
ORRF.US Orrstown Financial Services Inc 20260122 0 37.6 38.23 37.59 37.64 583176 37.3526 up up correct
OSBC.US Old Second Bancorp Inc 20260122 0 21.795 22 21.07 21.26 476892 21.1855 down down correct
OSIS.US OSI Systems Inc 20260122 0 289.7 293.925 281.97 287.46 256827 287.46 down down correct
OSPN.US OneSpan Inc 20260122 0 11.95 12.33 11.88 12.28 402433 12.1307 up up correct
OSS.US One Stop Systems Inc 20260122 0 11.71 11.94 10.92 11.34 3458048 11.34 down down correct
OSUR.US OraSure Technologies Inc 20260122 0 2.79 2.81 2.72 2.72 450833 2.72 down down correct
OSW.US OneSpaWorld Holdings Limited 20260122 0 20.31 20.71 20.19 20.27 340803 20.2218 down down correct
OTEX.US Open Text Corporation 20260122 0 28.88 29.3 28.75 28.95 1129100 28.6415 up up correct
OTLK.US Outlook Therapeutics Inc 20260122 0 0.51 0.541 0.502 0.51 1816310 0.51
OTLY.US Oatly Group AB 20260122 0 10.86 11.2042 10.725 11.01 46287 11.01 up up correct
OTTR.US Otter Tail Corporation 20260122 0 89.64 90.11 88.65 88.93 195602 88.3391 down down correct
OVBC.US Ohio Valley Banc Corp 20260122 0 41.17 41.99 41.05 41.44 9441 41.21 up up correct
OVID.US Ovid Therapeutics Inc 20260122 0 1.68 1.77 1.6489 1.75 2452983 1.75 up up correct
OVLY.US Oak Valley Bancorp 20260122 0 32.3 32.82 32.3 32.55 16903 32.168 up up correct
OWSCX.US OWSCX 20260122 0 19.3 19.3 19.3 19.3 0 19.3
OXBR.US Oxbridge Re Holdings Limited 20260122 0 1.23 1.24 1.17 1.19 8870 1.19 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20260122 0 0.1121 0.1121 0.1 0.1 13192 0.1 down up incorrect
OXLC.US Oxford Lane Capital Corp 20260122 0 14.64 14.75 14.62 14.67 722500 14.1211 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260122 0 24.3 24.35 24.27 24.27 6800 23.8513 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20260122 0 24.7 24.74 24.674 24.72 5500 24.5898 up up correct
OXSQ.US Oxford Square Capital Corp 20260122 0 1.86 1.89 1.85 1.86 676836 1.8261
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260122 0 24.15 24.15 24.15 24.15 0 24.15
OZK.US Bank OZK 20260122 0 47.91 48.585 47.45 47.6 2190920 47.6 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260122 0 16.95 17.11 16.905 17.07 19100 16.7755 up up correct
PAA.US Plains All American Pipeline L.P 20260122 0 19.16 19.22 19 19.14 3188700 18.7342 down down correct
PAAS.US Pan American Silver Corp 20260122 0 58.02 61.88 57.71 61.72 10081000 61.5583 up up correct
PACB.US Pacific Biosciences of California Inc 20260122 0 2.46 2.685 2.43 2.67 10221020 2.67 up up correct
PAGP.US Plains GP Holdings L.P 20260122 0 20.27 20.385 20.1885 20.32 955747 19.9125 up up correct
PAHC.US Phibro Animal Health Corporation 20260122 0 42.14 42.82 41.59 41.61 212999 41.5145 down down correct
PALI.US Palisade Bio Inc 20260122 0 1.79 1.93 1.77 1.85 5532300 1.85 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260122 0 7.19 9.17 7.125 8.31 4951181 8.2652 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260122 0 182.475 183.095 180.78 182.27 7018027 182.27 down down correct
PASG.US Passage Bio Inc 20260122 0 12.82 14.1 12.62 12.7 71300 12.7 down up incorrect
PATK.US Patrick Industries Inc 20260122 0 133.21 135.17 127.74 128.78 571900 128.3377 down up incorrect
PAVM.US PAVmed Inc 20260122 0 11.66 12.7 10.8 10.98 1304262 10.98 down up incorrect
PAX.US Patria Investments Limited 20260122 0 17.2 17.58 17.2 17.3 300200 17.1146 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260122 0 5.53 6.04 5.515 5.94 7459172 5.94 up up correct
PAYS.US PaySign Inc 20260122 0 4.39 4.57 4.39 4.56 295056 4.56 up up correct
PAYX.US Paychex Inc 20260122 0 107.43 108.52 107 107.19 4866017 106.0868 down down correct
PBFS.US Pioneer Bancorp Inc 20260122 0 13.92 14.1133 13.9 14 8042 14 up up correct
PBHC.US Pathfinder Bancorp Inc 20260122 0 14.33 14.34 13.8402 13.8402 1078 13.8402 down down correct
PBLA.US Panbela Therapeutics Inc 20260122 0 0.001 0.001 0.001 0.001 0 0.001
PBYI.US Puma Biotechnology Inc 20260122 0 6.94 7.21 6.55 6.86 767068 6.86 down down correct
PCAR.US PACCAR Inc 20260122 0 123.62 124.53 122.84 123.56 2810300 123.2391 down down correct
PCB.US PCB Bancorp 20260122 0 22.72 23.21 22.6 22.89 20700 22.67 up up correct
PCH.US PotlatchDeltic Corporation 20260122 0 45.27 45.6 43.98 44.17 652948 44.17 down down correct
PCRX.US Pacira BioSciences Inc 20260122 0 20.15 21.12 20.15 20.77 1013241 20.77 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260122 0 3.15 3.299 3.13 3.17 55100 3.17 up up correct
PCT.US PureCycle Technologies Inc 20260122 0 11.7 12.31 11.645 11.99 4401449 11.99 up up correct
PCTTU.US PureCycle Technologies Inc 20260122 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260122 0 1.75 1.9501 1.62 1.8 30260 1.8 up down incorrect
PCTY.US Paylocity Holding Corporation 20260122 0 141.35 148.7 140.61 147.41 919713 147.41 up down incorrect
PCVX.US Vaxcyte Inc 20260122 0 50.23 54.22 49.75 53.83 2276227 53.83 up down incorrect
PCYO.US Pure Cycle Corporation 20260122 0 11.79 11.99 11.72 11.94 101663 11.94 up up correct
PDD.US Pinduoduo Inc 20260122 0 106.98 107.72 105.3 106.02 7515800 106.02 down down correct
PDEX.US Pro 20260122 0 40.605 42.25 40.25 40.42 19133 40.42 down down correct
PDFS.US PDF Solutions Inc 20260122 0 36.99 36.99 34.81 34.84 219796 34.84 down down correct
PDLB.US PDL Community Bancorp 20260122 0 16.8 17.02 16.8 16.88 37636 16.88 up up correct
PDSB.US PDS Biotechnology Corporation 20260122 0 1.01 1.01 0.95 0.969 1228853 0.969 down down correct
PDSKX.US PDSKX 20260122 0 27.33 27.33 27.33 27.33 0 27.33
PDSRX.US PDSRX 20260122 0 27.1 27.1 27.1 27.1 0 27.1
PDSYX.US PDSYX 20260122 0 27.72 27.72 27.72 27.72 0 27.72
PEB.US PH 20260122 0 17.9 17.95 17.75 17.75 45047 17.75 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260122 0 37.35 37.5 36.89 36.89 8413 36.5194 down down correct
PEBO.US Peoples Bancorp Inc 20260122 0 33 33.395 32.46 32.59 545881 32.1791 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260122 0 35.72 35.955 35.14 35.44 822879 35.3395 down down correct
PEGA.US Pegasystems Inc 20260122 0 48.64 50.18 48.14 50.13 2072098 50.13 up up correct
PENN.US Penn National Gaming Inc 20260122 0 14.065 14.83 14.0101 14.53 6233786 14.53 up up correct
PEP.US PepsiCo Inc 20260122 0 146.68 147.13 144.17 144.4 8167400 143.1213 down down correct
PERI.US Perion Network Ltd 20260122 0 9.28 9.4 9.26 9.3 163518 9.3 up up correct
PESI.US Perma 20260122 0 14.6 15.1799 14.345 14.82 102881 14.82 up up correct
PETS.US PetMed Express Inc 20260122 0 3.38 3.52 3.32 3.43 138995 3.43 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260122 0 0.9899 0.9899 0.9153 0.9799 7260 0.9799 down down correct
PETZ.US TDH Holdings Inc 20260122 0 1.1485 1.1485 1.0601 1.1 7046 1.1 down down correct
PFALX.US PFALX 20260122 0 7.11 7.11 7.11 7.11 0 7.0008
PFBC.US Preferred Bank 20260122 0 98.41 98.41 89.3 92.21 240500 92.21 down down correct
PFFLX.US PFFLX 20260122 0 7.11 7.11 7.11 7.11 0 7.0038
PFG.US Principal Financial Group Inc 20260122 0 91.09 92.69 91.09 92.15 2474400 91.3284 up down incorrect
PFIS.US Peoples Financial Services Corp 20260122 0 52.45 53.5 52.06 52.79 17863 52.2031 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260122 0 7.11 7.11 7.11 7.11 0 6.9958
PFLT.US PennantPark Floating Rate Capital Ltd 20260122 0 9.45 9.55 9.43 9.54 938300 9.4267 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260122 0 23.72 23.83 23.7 23.75 2600 23.75 up up correct
PGC.US Peapack 20260122 0 30.73 31.6156 30.73 31.14 104254 31.0946 up up correct
PGEN.US Precigen Inc 20260122 0 4.46 4.96 4.46 4.84 7775200 4.84 up up correct
PGNY.US Progyny Inc 20260122 0 25.39 25.39 24.62 25 1430100 25 down down correct
PHAR.US Pharming Group NV 20260122 0 19.53 20.09 19.32 19.93 37025 19.93 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260122 0 13.97 14.675 13.555 14.19 1271933 14.19 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260122 0 1.06 1.1 1.0505 1.08 316472 1.08 up up correct
PHUN.US Phunware Inc 20260122 0 1.86 2.01 1.86 2 146400 2 up up correct
PHVS.US Pharvaris N.V 20260122 0 27.44 28.5 27.42 27.98 248421 27.98 up up correct
PI.US Impinj Inc 20260122 0 171.81 173.39 160 160.94 505600 160.94 down down correct
PIIVX.US PIIVX 20260122 0 47.96 47.96 47.96 47.96 0 47.96
PINC.US Premier Inc 20260122 0 20.28 20.33 20.15 20.15 496 20.15 down down correct
PKBK.US Parke Bancorp Inc 20260122 0 26.5 26.98 26 26.43 57782 26.43 down down correct
PKOH.US Park 20260122 0 23.74 24 23.35 23.44 12761 23.3229 down up incorrect
PLAB.US Photronics Inc 20260122 0 37.86 38.4465 35.22 36.17 2221321 36.17 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260122 0 21.25 22.1 20.685 20.69 724867 20.69 down up incorrect
PLBC.US Plumas Bancorp 20260122 0 50.09 52.01 49.53 49.99 51800 49.6746 down up incorrect
PLBY.US PLBY Group Inc 20260122 0 1.85 1.89 1.83 1.86 163298 1.86 up down incorrect
PLCE.US The Children's Place Inc 20260122 0 4.3 4.6 4.3 4.4 315660 4.4 up up correct
PLMR.US Palomar Holdings Inc 20260122 0 129.63 130.075 127.21 127.83 155300 127.83 down down correct
PLPC.US Preformed Line Products Company 20260122 0 245.3 251.665 245.06 250.43 78364 250.43 up up correct
PLRX.US Pliant Therapeutics Inc 20260122 0 1.27 1.34 1.27 1.3 1004097 1.3 up up correct
PLSE.US Pulse Biosciences Inc 20260122 0 14.47 14.9679 14.265 14.55 177046 14.55 up up correct
PLTK.US Playtika Holding Corp 20260122 0 3.52 3.61 3.495 3.53 969585 3.53 up up correct
PLUG.US Plug Power Inc 20260122 0 2.25 2.61 2.24 2.59 185307203 2.59 up up correct
PLUS.US ePlus inc 20260122 0 89.39 90 88.13 89.1 137426 88.8173 down down correct
PLXS.US Plexus Corp 20260122 0 184.28 185.295 175.725 181.26 321296 181.26 down down correct
PMAAX.US PMAAX 20260122 0 10.11 10.11 10.11 10.11 0 10.0437
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260122 0 0.875 0.9 0.86 0.899 87473 0.899 up up correct
PMFLX.US PMFLX 20260122 0 10.11 10.11 10.11 10.11 0 10.0357
PMT.US PC 20260122 0 19.25 19.35 19.2 19.339 12732 18.9202 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260122 0 13.63 14.61 13.22 14.56 46982 14.56 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260122 0 1.07 1.15 1.06 1.14 412228 1.14 up up correct
PNBK.US Patriot National Bancorp Inc 20260122 0 1.65 1.65 1.56 1.6 120500 1.6 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260122 0 101.73 107 97.38 97.55 2945989 97.0656 down down correct
PNNT.US PennantPark Investment Corporation 20260122 0 5.96 6 5.95 5.97 502100 5.8774 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260122 0 177.72 179.055 168.14 168.54 39007 168.54 down down correct
PNTG.US The Pennant Group Inc 20260122 0 30.16 31.94 30.135 31.16 863450 31.16 up down incorrect
PODD.US Insulet Corporation 20260122 0 284.96 287.41 275.12 280 1305853 280 down up incorrect
POLA.US Polar Power Inc 20260122 0 2.03 2.215 1.9201 2.01 839086 2.01 down up incorrect
POOL.US Pool Corporation 20260122 0 267.32 269.96 265.86 266.82 521700 265.2384 down down correct
POW.US Powered Brands 20260122 0 22.4 22.495 21.714 22.29 18600 22.29 down down correct
POWI.US Power Integrations Inc 20260122 0 46.26 46.58 45.24 45.48 855800 45.2782 down down correct
POWL.US Powell Industries Inc 20260122 0 430.73 434 412.3 426.87 260397 426.6648 down down correct
POWW.US AMMO Inc 20260122 0 1.73 1.755 1.72 1.73 230524 1.73
POWWP.US AMMO Inc 20260122 0 24.126 24.25 24.01 24.01 2000 23.4781 down down correct
PPBT.US Purple Biotech Ltd 20260122 0 0.61 0.666 0.61 0.654 10450 6.54 up up correct
PPC.US Pilgrim's Pride Corporation 20260122 0 41.48 41.87 41.395 41.725 542991 41.725 up up correct
PPIH.US Perma 20260122 0 30.65 31.21 30.5 30.5 99847 30.5 down down correct
PPSI.US Pioneer Power Solutions Inc 20260122 0 4.73 5.24 4.67 5.06 271412 5.06 up up correct
PPTA.US Midas Gold Corp. 20260122 0 31.5 35 31.5 34.85 3345900 34.85 up up correct
PRAA.US PRA Group Inc 20260122 0 16.55 17.27 16.52 16.66 298639 16.66 up up correct
PRAX.US Praxis Precision Medicines Inc 20260122 0 312.79 319.58 299.19 304.38 451000 304.38 down down correct
PRCH.US Porch Group Inc 20260122 0 8.14 8.59 8.09 8.39 1727309 8.39 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260122 0 31.19 32.05 30.55 30.73 1211700 30.73 down down correct
PRDO.US Perdoceo Education Corporation 20260122 0 32.62 33.13 32.3 32.62 513900 32.4733
PRFX.US PainReform Ltd 20260122 0 0.9041 0.937 0.862 0.9239 52290 4.6195 up up correct
PRGS.US Progress Software Corporation 20260122 0 42.95 43.82 42.42 42.75 1434301 42.75 down down correct
PRIM.US Primoris Services Corporation 20260122 0 153.96 154.07 146.42 150.56 566844 150.56 down down correct
PRIVX.US Sharespost 100 Fund 20260122 0 47.06 47.06 47.06 47.06 0 47.06
PRLD.US Prelude Therapeutics Incorporated 20260122 0 1.81 2.3 1.81 2.21 652469 2.21 up up correct
PRLVX.US PRLVX 20260122 0 46.14 46.14 46.14 46.14 0 46.14
PROF.US Profound Medical Corp 20260122 0 8.08 8.26 7.72 7.73 88977 7.73 down down correct
PROV.US Provident Financial Holdings Inc 20260122 0 16.01 16.27 16 16.27 5857 16.1302 up up correct
PRPH.US ProPhase Labs Inc 20260122 0 0.1388 0.2144 0.1388 0.2144 842109 0.2144 up up correct
PRPL.US Purple Innovation Inc 20260122 0 0.7179 0.7329 0.7101 0.7171 78886 0.7171 down down correct
PRPO.US Precipio Inc 20260122 0 24.43 24.51 23.7656 24.38 6707 24.38 down down correct
PRQR.US ProQR Therapeutics N.V 20260122 0 1.64 1.75 1.64 1.71 328316 1.71 up up correct
PRTA.US Prothena Corporation plc 20260122 0 9.68 10.35 9.665 10.34 512688 10.34 up up correct
PRTC.US PureTech Health plc 20260122 0 18.06 19.075 17.7 19.075 4300 19.075 up up correct
PRTH.US Priority Technology Holdings Inc 20260122 0 6.08 6.155 5.98 6.03 376696 6.03 down down correct
PRTS.US CarParts.com Inc 20260122 0 0.4799 0.5191 0.4731 0.5083 249433 0.5083 up up correct
PRVA.US Privia Health Group Inc 20260122 0 23.74 24.195 23.36 23.96 625425 23.96 up up correct
PSA.US PQ 20260122 0 15.93 16.02 15.92 16 15424 16 up down incorrect
PSEC.US Prospect Capital Corporation 20260122 0 2.83 2.895 2.83 2.86 2599297 2.7709 up down incorrect
PSHG.US Performance Shipping Inc 20260122 0 2.1 2.15 2.04 2.05 48100 2.05 down up incorrect
PSMT.US PriceSmart Inc 20260122 0 145.78 145.79 141.42 142.01 258470 141.3715 down up incorrect
PSNL.US Personalis Inc 20260122 0 9.71 11.5 9.71 11.25 2078989 11.25 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260122 0 17.83 17.83 17.83 17.83 0 17.83
PSTV.US Plus Therapeutics Inc 20260122 0 0.31 0.32 0.26 0.29 57889500 0.29 down down correct
PT.US Pintec Technology Holdings Limited 20260122 0 1.03 1.12 1.03 1.06 66506 1.06 up up correct
PTC.US PTC Inc 20260122 0 162.7 164.74 162.265 164.71 686521 164.71 up up correct
PTCT.US PTC Therapeutics Inc 20260122 0 75.43 77.35 74.29 76.17 887900 76.17 up up correct
PTEN.US Patterson 20260122 0 7.33 7.51 7.31 7.39 11565800 7.3032 up up correct
PTGX.US Protagonist Therapeutics Inc 20260122 0 82.83 85.2 80.65 84.79 609099 84.79 up up correct
PTIX.US Protagenic Therapeutics Inc 20260122 0 0.44 0.591 0.44 0.576 10889 0.576 up up correct
PTIXW.US Protagenic Therapeutics Inc 20260122 0 0.015 0.045 0.0028 0.0329 16531 0.0329 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260122 0 5.99 6.115 5.96 6.02 2382163 6.02 up up correct
PTON.US Peloton Interactive Inc 20260122 0 5.87 6 5.8 5.81 7496564 5.81 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260122 0 0.007 0.008 0.007 0.008 65200 0.008 up down incorrect
PUBM.US PubMatic Inc 20260122 0 7.54 7.82 7.54 7.79 593582 7.79 up up correct
PUCK.US Goal Acquisitions Corp 20260122 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260122 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260122 0 2.67 2.732 2.61 2.68 8543 2.68 up down incorrect
PWP.US Perella Weinberg Partners 20260122 0 22.45 22.45 22 22.03 464385 21.9582 down down correct
PXLW.US Pixelworks Inc 20260122 0 6.88 6.92 6.62 6.62 40200 6.62 down down correct
PXS.US Pyxis Tankers Inc 20260122 0 3.17 3.2 3.09 3.12 24971 3.12 down down correct
PYPD.US PolyPid Ltd 20260122 0 4.78 5.047 4.71 4.81 171100 4.81 up up correct
PYPL.US PayPal Holdings Inc 20260122 0 56.59 57.55 56.55 57.15 14540660 56.9775 up up correct
PYXS.US Pyxis Oncology Inc. 20260122 0 1.67 1.76 1.64 1.71 438422 1.71 up up correct
PZZA.US Papa John's International Inc 20260122 0 38 38.54 37.46 37.57 564209 37.0717 down down correct
QCOM.US QUALCOMM Incorporated 20260122 0 158.47 159.43 156.81 157.8 7450300 156.7933 down down correct
QCRH.US QCR Holdings Inc 20260122 0 89.99 91.4 88.955 90.03 69642 90.03 up down incorrect
QDEL.US Quidel Corporation 20260122 0 30.17 31.43 29.83 30.56 1573150 30.56 up down incorrect
QFIN.US 360 DigiTech Inc 20260122 0 16.29 16.94 16.24 16.83 1277553 16.83 up down incorrect
QH.US Quhuo Limited 20260122 0 0.94 0.95 0.92 0.921 35500 0.921 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20260122 0 3.57 3.59 3.56 3.58 1006600 3.58 up down incorrect
QLYS.US Qualys Inc 20260122 0 133.29 134.3 129.9 130.97 433883 130.97 down down correct
QMCO.US Quantum Corporation 20260122 0 7.33 7.5 7.13 7.25 512700 7.25 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260122 0 10.01 10.45 9.61 9.66 27200 9.66 down up incorrect
QNST.US QuinStreet Inc 20260122 0 14.79 15.49 14.685 15.13 944905 15.13 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260122 0 28.29 28.31 28.15 28.19 86300 27.5708 down up incorrect
QRHC.US Quest Resource Holding Corporation 20260122 0 1.9225 2.41 1.9225 2.41 118515 2.41 up down incorrect
QRVO.US Qorvo Inc 20260122 0 81.41 84.67 80.94 81.59 1704423 81.59 up up correct
QSI.US Quantum 20260122 0 1.23 1.33 1.22 1.31 6410600 1.31 up up correct
QSIAW.US Quantum 20260122 0 0.21 0.2112 0.18 0.2112 32021 0.2112 up up correct
QTRX.US Quanterix Corporation 20260122 0 7.14 7.45 7.1 7.22 548440 7.22 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260122 0 11.78 12.49 11.7 12 18341721 12 up up correct
QUIK.US QuickLogic Corporation 20260122 0 9.12 9.265 8.65 8.83 192520 8.83 down down correct
QURE.US uniQure N.V 20260122 0 21.65 23 21.65 22.69 1633084 22.69 up up correct
RAIL.US FreightCar America Inc 20260122 0 11.49 11.76 11.28 11.29 96793 11.29 down down correct
RAIN.US Rain Therapeutics Inc 20260122 0 3.062 3.286 3.02 3.05 25900 3.05 down down correct
RAND.US Rand Capital Corporation 20260122 0 11.33 11.4799 11.23 11.47 4691 11.1987 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260122 0 1.35 1.435 1.34 1.39 1415300 1.39 up up correct
RAPT.US RAPT Therapeutics Inc 20260122 0 57.61 57.705 57.6 57.64 2676200 57.64 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260122 0 22.78 23.87 22.7112 23.4 2323985 23.4 up up correct
RAVE.US RAVE Restaurant Group Inc 20260122 0 3.071 3.21 3.06 3.16 24007 3.16 up up correct
RBB.US RBB Bancorp 20260122 0 22.33 22.5 22.09 22.21 51267 22.0369 down down correct
RBBN.US Ribbon Communications Inc 20260122 0 2.68 2.76 2.67 2.7 460900 2.7 up up correct
RBCAA.US Republic Bancorp Inc 20260122 0 75.15 76.1 74.675 75.06 30199 75.06 down down correct
RBCN.US Rubicon Technology Inc 20260122 0 2.77 2.77 2.77 2.77 0 2.77
RBKB.US Rhinebeck Bancorp Inc 20260122 0 11.95 12.6 11.9413 12.51 10558 12.51 up up correct
RCAT.US Red Cat Holdings Inc 20260122 0 15.64 18.022 15.51 17.36 23635200 17.36 up up correct
RCEL.US AVITA Medical Inc 20260122 0 3.89 4.19 3.8166 4.13 247984 4.13 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260122 0 9.2 9.2 9.2 9.2 0 9.2
RCICX.US Resource Credit Income Fund Class C 20260122 0 9.33 9.33 9.33 9.33 0 9.33
RCIIX.US Resource Credit Income Fund Class I Shar 20260122 0 9.2 9.2 9.2 9.2 0 9.2
RCILX.US RCILX 20260122 0 9.2 9.2 9.2 9.2 0 9.2
RCIWX.US Resource Credit Income Fund Class W Shar 20260122 0 9.19 9.19 9.19 9.19 0 9.19
RCKT.US Rocket Pharmaceuticals Inc 20260122 0 3.7 3.959 3.685 3.78 5445585 3.78 up up correct
RCKY.US Rocky Brands Inc 20260122 0 33.61 34.36 33.085 33.53 37387 33.415 down down correct
RCMT.US RCM Technologies Inc 20260122 0 20.66 20.83 20.13 20.295 44069 20.295 down down correct
RCON.US Recon Technology Ltd 20260122 0 1.5481 1.5481 1.39 1.39 1163 1.39 down down correct
RDCM.US RADCOM Ltd 20260122 0 12.57 13.09 12.49 12.86 139600 12.86 up up correct
RDHL.US RedHill Biopharma Ltd 20260122 0 1.31 1.39 1.3 1.33 134649 1.33 up up correct
RDI.US Reading International Inc 20260122 0 1.1 1.12 1.09 1.11 65027 1.11 up up correct
RDNT.US RadNet Inc 20260122 0 72.73 75.01 72.395 72.97 609044 72.97 up up correct
RDVT.US Red Violet Inc 20260122 0 49.21 50.7601 48.99 49.98 103872 49.98 up up correct
RDWR.US Radware Ltd 20260122 0 24.27 24.835 24.27 24.41 231013 24.41 up up correct
REAL.US The RealReal Inc 20260122 0 16.91 17.3922 16.2014 16.24 2298324 16.24 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260122 0 3.72 3.81 3.641 3.66 1181970 3.66 down down correct
REE.US REE Automotive Ltd. 20260122 0 0.74 0.767 0.69 0.709 128200 0.709 down down correct
REED.US Reed's Inc 20260122 0 2.25 2.31 2.11 2.18 23800 2.18 down down correct
REFR.US Research Frontiers Incorporated 20260122 0 1.22 1.31 1.21 1.27 111202 1.27 up up correct
REG.US Regency Centers Corporation 20260122 0 71.03 72.13 70.64 70.86 1962200 70.1755 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260122 0 750.34 765 747.37 755.51 765400 754.6023 up down incorrect
REKR.US Rekor Systems Inc 20260122 0 1.42 1.465 1.39 1.43 1711000 1.43 up down incorrect
RELI.US Reliance Global Group Inc 20260122 0 555 575 555 570 15900 570 up down incorrect
RELIW.US Reliance Global Group Inc 20260122 0 0.0054 0.0063 0.0026 0.0062 215836 0.0062 up down incorrect
RELL.US Richardson Electronics Ltd 20260122 0 10.92 11.06 10.7 11.05 85885 10.9888 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20260122 0 14.2 14.48 14.2 14.28 2845557 14.28 up up correct
REPL.US Replimune Group Inc 20260122 0 7.2 7.91 7.2 7.9 1203969 7.9 up up correct
RETO.US ReTo Eco 20260122 0 1.264 1.41 1.229 1.37 116156 1.37 up up correct
REYN.US Reynolds Consumer Products Inc 20260122 0 24.26 24.48 24.14 24.25 609100 24.0106 down up incorrect
RFIL.US RF Industries Ltd 20260122 0 12.24 12.24 10.45 11.24 498856 11.24 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260122 0 21.68 31.5 20.81 30.77 1320300 30.77 up down incorrect
RGCO.US RGC Resources Inc 20260122 0 21.99 21.99 21.34 21.53 9497 21.53 down up incorrect
RGEN.US Repligen Corporation 20260122 0 170.81 174.87 166.4 167.93 547613 167.93 down down correct
RGLD.US Royal Gold Inc 20260122 0 281 292.1599 280 287.83 849374 287.83 up up correct
RGNX.US REGENXBIO Inc 20260122 0 15.1 16.19 15 15.98 810486 15.98 up up correct
RGP.US Resources Connection Inc 20260122 0 4.45 4.6 4.35 4.35 623600 4.2717 down down correct
RIBT.US RiceBran Technologies 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260122 0 25.24 25.78 24.85 25.04 53000 25.04 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260122 0 37.35 38.6899 37.02 37.93 242883 37.93 up up correct
RILY.US B. Riley Financial Inc 20260122 0 9.6 10.31 9.43 9.99 1325156 9.99 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260122 0 24.9 24.9 24.84 24.9 68800 24.9
RILYN.US B. Riley Financial Inc 20260122 0 23.7 23.85 23.49 23.8 62400 23.8 up up correct
RILYP.US B. Riley Financial Inc 20260122 0 11.145 11.5 11.05 11.15 5200 11.15 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260122 0 17.87 17.87 17.29 17.29 72400 17.29 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260122 0 16.1 16.2 15.94 15.98 44300 15.98 down down correct
RIOT.US Riot Blockchain Inc 20260122 0 17.41 17.68 16.8 17.08 13647200 17.08 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260122 0 16.53 16.98 16.22 16.32 20350000 16.32 down down correct
RKDA.US Arcadia Biosciences Inc 20260122 0 2.25 2.34 2.24 2.26 16200 2.26 up up correct
RKLB.US Rocket Lab USA Inc. 20260122 0 86.38 89.4 81.351 87.98 30063000 87.98 up up correct
RLAY.US Relay Therapeutics Inc 20260122 0 7.565 7.91 7.49 7.6 3956154 7.6 up up correct
RLMD.US Relmada Therapeutics Inc 20260122 0 3.83 4.07 3.78 3.96 434825 3.96 up up correct
RLYB.US Rallybio Corporation Common Stock 20260122 0 0.6757 0.725 0.6641 0.6726 20340 5.3808 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260122 0 14.35 14.4 14.06 14.15 9400 13.9991 down up incorrect
RMBS.US Rambus Inc 20260122 0 133 135.75 122.28 124.77 3914082 124.77 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260122 0 2.02 2.0809 1.96 1.96 15533 1.96 down up incorrect
RMNI.US Rimini Street Inc 20260122 0 3.72 3.775 3.66 3.76 463200 3.76 up up correct
RMR.US The RMR Group Inc 20260122 0 16.48 16.52 16.17 16.24 256852 15.7847 down down correct
RMTI.US Rockwell Medical Inc 20260122 0 1.23 1.23 1.1101 1.12 1157615 1.12 down down correct
RNA.US Avidity Biosciences Inc 20260122 0 72.65 72.74 72.545 72.74 1944477 72.74 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260122 0 9.4 9.73 9.05 9.32 11670 9.32 down up incorrect
RNST.US Renasant Corporation 20260122 0 38.23 38.8 37.92 38.49 573607 38.49 up down incorrect
RNW.US Renew Energy Global PLC 20260122 0 5.38 5.54 5.37 5.5 973817 5.5 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260122 0 0.007 0.007 0.007 0.007 35900 0.007
RNXT.US RenovoRx Inc. Common Stock 20260122 0 1.03 1.065 0.995 1.02 330300 1.02 down down correct
ROAD.US Construction Partners Inc 20260122 0 113 114.34 111.18 114.21 375949 114.21 up up correct
ROCK.US Gibraltar Industries Inc 20260122 0 48.63 52.17 48.425 51.15 651319 51.15 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260122 0 23.02 23.05 22.495 22.97 3214500 22.97 down down correct
ROKU.US Roku Inc 20260122 0 105.53 107.46 104.84 107.23 2612773 107.23 up up correct
ROOT.US Root Inc 20260122 0 68.66 71.505 68.24 68.94 203500 68.94 up up correct
ROST.US Ross Stores Inc 20260122 0 192.93 193.96 186.46 187.01 3219790 186.6134 down down correct
RPAY.US Repay Holdings Corporation 20260122 0 3.53 3.73 3.53 3.64 984672 3.64 up up correct
RPD.US Rapid7 Inc 20260122 0 12.7 13.16 12.635 13.1 1236638 13.1 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260122 0 4.7 4.7149 4.352 4.41 209608 4.41 down down correct
RPRX.US Royalty Pharma plc 20260122 0 39.77 40.115 39.62 40.11 4989457 39.901 up up correct
RPTX.US Repare Therapeutics Inc 20260122 0 2.59 2.6 2.57 2.59 1001200 2.59
RRBI.US Red River Bancshares Inc 20260122 0 79.55 81.45 79.49 79.88 67400 79.65 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260122 0 4.08 4.2302 3.98 4.12 146099 4.12 up up correct
RRR.US Red Rock Resorts Inc 20260122 0 62.66 63.29 61.28 61.5 384200 60.5693 down down correct
RSSS.US Research Solutions Inc 20260122 0 2.89 2.92 2.85 2.9 25950 2.9 up up correct
RSVR.US Reservoir Media Inc 20260122 0 7.52 7.69 7.427 7.56 65896 7.56 up up correct
RSVRW.US Reservoir Media Management Inc 20260122 0 0.185 0.185 0.185 0.185 0 0.185
RUN.US Sunrun Inc 20260122 0 18.03 20.16 18.02 18.76 12833750 18.76 up up correct
RUSHA.US Rush Enterprises Inc 20260122 0 65 66.11 64.55 65.18 583842 65.0089 up up correct
RUSHB.US Rush Enterprises Inc 20260122 0 60.27 61.78 60.14 61.41 31703 61.2319 up up correct
RVMD.US Revolution Medicines Inc 20260122 0 118.365 120.53 116.55 118.81 3188800 118.81 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260122 0 0.3251 0.3436 0.325 0.3366 163484 6.732 up up correct
RVSB.US Riverview Bancorp Inc 20260122 0 5.21 5.24 5.12 5.15 14957 5.15 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260122 0 9.37 9.445 9.36 9.41 158838 9.0159 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260122 0 4.65 5.24 4.62 4.96 36434594 4.96 up up correct
RXST.US RxSight Inc. Common Stock 20260122 0 9.88 10.05 9.45 9.86 1204608 9.86 down down correct
RXT.US Rackspace Technology Inc 20260122 0 0.87 0.88 0.8196 0.8273 1817966 0.8273 down down correct
RYAAY.US Ryanair Holdings plc 20260122 0 71.33 71.96 70.69 70.92 1311680 70.92 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260122 0 104.62 109.02 101.4652 108.36 557033 108.36 up up correct
RZB.US Reinsurance Group of America Incorporated 20260122 0 25.02 25.1 25.02 25.04 18448 24.6845 up up correct
RZLT.US Rezolute Inc 20260122 0 3.085 3.285 3.05 3.27 2913614 3.27 up up correct
SABR.US Sabre Corporation 20260122 0 1.34 1.38 1.33 1.36 3799098 1.36 up up correct
SABS.US SAB Biotherapeutics Inc 20260122 0 4.07 4.14 3.93 4 290148 4 down down correct
SABSW.US SAB Biotherapeutics Inc 20260122 0 0.0383 0.041 0.032 0.04 141736 0.04 up up correct
SAFT.US Safety Insurance Group Inc 20260122 0 75.47 76.495 75.09 76 76204 75.0993 up up correct
SAIA.US Saia Inc 20260122 0 359.44 369.6448 357.145 360.34 505754 360.34 up up correct
SALM.US Salem Media Group Inc 20260122 0 0.4 0.412 0.4 0.4021 6783 0.4021 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260122 0 15.8 16.125 15.72 15.81 32212 15.5803 up up correct
SANA.US Sana Biotechnology Inc 20260122 0 4.82 5.2 4.71 5 4045584 5 up up correct
SANM.US Sanmina Corporation 20260122 0 183.44 185.29 175.01 179.51 494489 179.51 down down correct
SANW.US S&W Seed Company 20260122 0 0.11 0.11 0.11 0.11 226 0.11
SATS.US EchoStar Corporation 20260122 0 124.34 128.76 122.14 127.97 7731900 127.97 up down incorrect
SAVA.US Cassava Sciences Inc 20260122 0 2.2 2.34 2.2 2.32 1693800 2.32 up up correct
SBAC.US SBA Communications Corporation 20260122 0 186.52 188.74 184.72 185.29 879300 184.0362 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260122 0 34.76 35.46 34.76 34.78 881100 34.5609 up up correct
SBET.US Sharplink Gaming Ltd 20260122 0 9.95 9.97 9.49 9.78 5925400 9.78 down down correct
SBFG.US SB Financial Group Inc 20260122 0 22.49 23.06 22.49 22.96 5891 22.7913 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260122 0 15.32 15.71 15.295 15.44 287582 15.1799 up up correct
SBLK.US Star Bulk Carriers Corp 20260122 0 21.32 21.52 20.93 21.45 1130400 21.1146 up up correct
SBNY.US Signature Bank 20260122 0 0.81 1 0.8 1 36100 1 up up correct
SBRA.US Sabra Health Care REIT Inc 20260122 0 19.31 19.36 18.97 19.02 3460280 18.7382 down down correct
SBSI.US Southside Bancshares Inc 20260122 0 33.58 33.96 33.23 33.47 160200 33.1038 down down correct
SBUX.US Starbucks Corporation 20260122 0 96.47 97.8 94.86 95.83 14150760 95.216 down up incorrect
SCHL.US Scholastic Corporation 20260122 0 34.63 35.28 34.28 35.17 401544 34.9721 up down incorrect
SCKT.US Socket Mobile Inc 20260122 0 1.25 1.27 1.23 1.27 38000 1.27 up up correct
SCOR.US comScore Inc 20260122 0 9.0644 9.3399 8.6401 8.76 47002 8.76 down down correct
SCPS.US Scopus BioPharma Inc 20260122 0 0.0004 0.0004 0.0004 0.0004 100 0.0004
SCSC.US ScanSource Inc 20260122 0 41.38 41.78 41.24 41.45 179779 41.45 up up correct
SCVL.US Shoe Carnival Inc 20260122 0 19.94 20.18 19.15 19.33 360861 19.33 down down correct
SCYX.US SCYNEXIS Inc 20260122 0 0.66 0.7696 0.6545 0.7559 1337581 0.7559 up up correct
SDGR.US Schrödinger Inc 20260122 0 16.68 17.8725 16.6469 17.33 1465501 17.33 up up correct
SEAC.US SeaChange International Inc 20260122 0 3.57 3.57 3.57 3.57 0 3.57
SEAT.US Vivid Seats Inc. Class A Common Stock 20260122 0 6.45 6.728 6.4 6.48 70600 6.48 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260122 0 0.05 0.05 0.05 0.05 0 0.05
SEDG.US SolarEdge Technologies Inc 20260122 0 34.12 35.6 34.02 34.54 2261510 34.54 up up correct
SEED.US Origin Agritech Limited 20260122 0 1.25 1.32 1.25 1.3 19500 1.3 up up correct
SEER.US Seer Inc 20260122 0 1.9 1.95 1.86 1.95 174428 1.95 up up correct
SEIC.US SEI Investments Company 20260122 0 86.6 86.99 85.965 86.2 394730 86.2 down down correct
SELF.US Global Self Storage Inc 20260122 0 5.12 5.12 5.04 5.07 26030 5.07 down down correct
SENEA.US Seneca Foods Corporation 20260122 0 118.44 118.79 115.84 117.04 30157 117.04 down down correct
SENEB.US Seneca Foods Corporation 20260122 0 117.85 117.85 117.85 117.85 0 117.85
SERA.US Sera Prognostics Inc. Class A Common Stock 20260122 0 3.59 3.59 3.44 3.44 21568 3.44 down down correct
SFBC.US Sound Financial Bancorp Inc 20260122 0 44.34 44.44 44.1301 44.44 2216 44.2286 up up correct
SFBS.US ServisFirst Bancshares Inc 20260122 0 87.4 89.07 86.525 86.7 506516 86.7 down down correct
SFIX.US Stitch Fix Inc 20260122 0 5.23 5.38 5.175 5.22 1573268 5.22 down down correct
SFM.US Sprouts Farmers Market Inc 20260122 0 71.21 71.81 69.31 70.55 3185772 70.55 down down correct
SFNC.US Simmons First National Corporation 20260122 0 21 21.67 20.93 21.1 2063300 20.86 up up correct
SFST.US Southern First Bancshares Inc 20260122 0 57 58.77 56.8588 58.77 43342 58.77 up up correct
SGA.US Saga Communications Inc 20260122 0 11.36 11.47 11.2 11.3 5002 11.0783 down down correct
SGBX.US SG Blocks Inc 20260122 0 1.38 1.51 1.31 1.46 841139 1.46 up up correct
SGC.US Superior Group of Companies Inc 20260122 0 10 10.175 9.94 10.02 41428 9.8854 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260122 0 6.39 6.72 6.06 6.42 355687 6.42 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260122 0 12.455 13.02 11.885 12.54 4354200 12.54 up up correct
SGMO.US Sangamo Therapeutics Inc 20260122 0 0.3978 0.41 0.3824 0.3985 3745894 0.3985 up up correct
SGRP.US SPAR Group Inc 20260122 0 0.83 0.8311 0.8147 0.8147 4488 0.8147 down down correct
SGRY.US Surgery Partners Inc 20260122 0 15.56 16.15 15.51 15.8 1952042 15.8 up up correct
SHBI.US Shore Bancshares Inc 20260122 0 18.92 19.39 18.9 19 204859 18.8775 up up correct
SHC.US Sotera Health Company 20260122 0 19.08 19.205 18.88 18.9 1195300 18.9 down down correct
SHEN.US Shenandoah Telecommunications Company 20260122 0 11.68 11.82 11.62 11.64 247901 11.64 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260122 0 9.81 9.9 9.59 9.6 75575 9.6 down down correct
SHLS.US Shoals Technologies Group Inc 20260122 0 9.3 9.82 9.3 9.66 3875000 9.66 up down incorrect
SHO.US PI 20260122 0 19.2 19.53 19.2 19.21 3805 19.21 up down incorrect
SHOO.US Steven Madden Ltd 20260122 0 45.45 46.17 45.06 45.26 1290000 44.985 down up incorrect
SIBN.US SI 20260122 0 16.98 17.33 16.85 16.92 424490 16.92 down down correct
SIEB.US Siebert Financial Corp 20260122 0 3.09 3.09 2.955 3.02 8625 3.02 down up incorrect
SIFY.US Sify Technologies Limited 20260122 0 14.57 15.74 14.56 15.52 119800 15.52 up down incorrect
SIGA.US SIGA Technologies Inc 20260122 0 6.68 6.81 6.63 6.73 351448 6.73 up up correct
SIGI.US Selective Insurance Group Inc 20260122 0 82.34 82.5489 81.48 82.1 536785 81.6977 down down correct
SIGIP.US Selective Insurance Group Inc 20260122 0 16.95 17.25 16.95 17.24 12000 16.9527 up up correct
SILC.US Silicom Ltd 20260122 0 16.11 17.32 16.11 16.3 82570 16.3 up up correct
SIMO.US Silicon Motion Technology Corporation 20260122 0 122 127.668 112.8634 115.27 1051602 114.8311 down down correct
SINT.US Sintx Technologies Inc 20260122 0 3.55 3.64 3.54 3.56 16300 3.56 up up correct
SIRI.US Sirius XM Holdings Inc 20260122 0 20.54 20.99 20.53 20.67 4388800 20.4085 up up correct
SISI.US Shineco Inc 20260122 0 0.208 0.208 0.208 0.208 0 0.208
SITM.US SiTime Corporation 20260122 0 385 393.8 362.05 362.73 217200 362.73 down down correct
SJ.US Scienjoy Holding Corporation 20260122 0 1.15 1.19 1.105 1.19 119290 1.19 up up correct
SKIN.US The Beauty Health Company 20260122 0 1.53 1.58 1.53 1.56 470792 1.56 up up correct
SKYT.US SkyWater Technology Inc 20260122 0 34.95 35.15 31.95 33.08 2174878 33.08 down down correct
SKYW.US SkyWest Inc 20260122 0 102.49 105.38 102.49 104.02 290553 104.02 up up correct
SLAB.US Silicon Laboratories Inc 20260122 0 154 157.29 150.7375 151.46 311259 151.46 down down correct
SLDB.US Solid Biosciences Inc 20260122 0 6.19 6.92 6.14 6.86 2738421 6.86 up up correct
SLGL.US Sol 20260122 0 63.01 63.01 52.07 57.5 23000 57.5 down down correct
SLGN.US Silgan Holdings Inc 20260122 0 42.81 43.26 42.58 43.16 783300 43.16 up up correct
SLM.US SLM Corporation 20260122 0 26.66 27.03 26.49 26.7 2600400 26.5233 up down incorrect
SLMBP.US SLM Corporation 20260122 0 73.51 74.72 72.7 74.36 16303 72.9488 up down incorrect
SLN.US Silence Therapeutics plc 20260122 0 5.74 5.84 5.5 5.82 269108 5.82 up down incorrect
SLNG.US Stabilis Solutions Inc 20260122 0 4.48 4.66 4.44 4.66 4900 4.66 up down incorrect
SLNH.US Soluna Holdings Inc 20260122 0 1.45 1.51 1.31 1.325 7892459 1.325 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260122 0 10.5 10.5 10.09 10.1 2100 10.1 down down correct
SLNO.US Soleno Therapeutics Inc 20260122 0 43.5 44.0625 42.7956 43.75 1405709 43.75 up up correct
SLP.US Simulations Plus Inc 20260122 0 20.55 20.84 20.4 20.77 278700 20.77 up up correct
SLRC.US SLR Investment Corp 20260122 0 15.37 15.45 15.2628 15.29 143639 14.8491 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260122 0 4.62 4.84 4.445 4.51 5650269 4.51 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260122 0 26.254 26.254 26.254 26.254 200 26.254
SMBC.US Southern Missouri Bancorp Inc 20260122 0 63.66 65.64 63.5 63.87 65568 63.6234 up up correct
SMBK.US SmartFinancial Inc 20260122 0 41.17 42.9585 40.88 41.41 107622 41.3303 up up correct
SMCI.US Super Micro Computer Inc 20260122 0 33 33.485 32.37 32.45 29917820 32.45 down down correct
SMID.US Smith 20260122 0 36.1505 38.5 36.0991 37.53 3784 37.53 up up correct
SMIT.US Schmitt Industries Inc 20260122 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260122 0 16.92 17.98 16.87 17.37 3546000 17.37 up up correct
SMPL.US The Simply Good Foods Company 20260122 0 21.05 21.49 20.88 20.89 2124900 20.89 down down correct
SMSI.US Smith Micro Software Inc 20260122 0 0.58 0.61 0.5776 0.5914 123142 0.5914 up up correct
SMTC.US Semtech Corporation 20260122 0 81.53 83.8 79.44 80.12 1623949 80.12 down down correct
SMTI.US Sanara MedTech Inc 20260122 0 22.81 22.97 22.23 22.25 47800 22.25 down down correct
SNAX.US Stryve Foods Inc 20260122 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260122 0 10.63 11.02 10.11 10.13 595072 10.13 down down correct
SNCR.US Synchronoss Technologies Inc 20260122 0 8.73 8.87 8.72 8.8 159200 8.8 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260122 0 17.99 18.28 17.67 17.75 2230356 17.75 down down correct
SND.US Smart Sand Inc 20260122 0 4.18 4.605 4.13 4.59 873739 4.59 up up correct
SNDL.US Sundial Growers Inc 20260122 0 1.6 1.67 1.58 1.63 2075400 1.63 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260122 0 20.48 21.02 20.25 20.79 1295387 20.79 up up correct
SNES.US SenesTech Inc 20260122 0 2.11 2.115 2.02 2.03 34088 2.03 down down correct
SNEX.US StoneX Group Inc 20260122 0 110.41 111.3313 109.1601 110.315 175977 110.315 down down correct
SNFCA.US Security National Financial Corporation 20260122 0 9.25 9.28 8.92 8.92 22758 8.92 down down correct
SNGX.US Soligenix Inc 20260122 0 1.43 1.46 1.4 1.42 192600 1.42 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260122 0 3.32 3.57 3.3 3.44 27100 3.44 up up correct
SNPS.US Synopsys Inc 20260122 0 522.74 525.04 500 509.47 1902198 509.47 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260122 0 41.5 41.5 38.27 39.328 8700 39.328 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260122 0 9.51 11.51 9.5 11.33 232970 11.33 up up correct
SNT.US Senstar Technologies Ltd. 20260122 0 4.32 4.46 4.25 4.37 25625 4.37 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260122 0 2.36 2.45 2.35 2.35 14600 2.35 down down correct
SNY.US Sanofi 20260122 0 46.28 46.86 46.2 46.5 2516400 46.5 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260122 0 26.18 26.39 26 26.09 35356300 26.09 down down correct
SOHO.US Sotherly Hotels Inc 20260122 0 2.17 2.24 2.17 2.22 852251 2.22 up up correct
SOHOB.US Sotherly Hotels Inc 20260122 0 17.31 18.28 17.26 18.2 85400 18.2 up up correct
SOHON.US Sotherly Hotels Inc 20260122 0 15.47 16.31 15.47 16.28 42900 16.28 up up correct
SOHOO.US Sotherly Hotels Inc 20260122 0 18 18.75 18 18.65 21500 18.65 up up correct
SOHU.US Sohu.com Limited 20260122 0 16.98 17.16 16.755 16.79 40482 16.79 down down correct
SONM.US Sonim Technologies Inc 20260122 0 5.25 5.97 5.1 5.97 34900 5.97 up up correct
SONO.US Sonos Inc 20260122 0 15.71 15.87 15.5 15.53 1139257 15.53 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260122 0 2.16 2.4 2.16 2.36 5884600 2.36 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260122 0 5.5 5.7 5.4568 5.52 429178 5.52 up up correct
SOTK.US Sono 20260122 0 4.115 4.21 4.01 4.08 20141 4.08 down down correct
SPCB.US SuperCom Ltd 20260122 0 8.28 8.81 8.26 8.66 70850 8.66 up down incorrect
SPFI.US South Plains Financial Inc 20260122 0 42.55 43.25 42.32 42.63 51400 42.456 up down incorrect
SPOK.US Spok Holdings Inc 20260122 0 13.58 13.85 13.58 13.76 169434 13.76 up down incorrect
SPRB.US Spruce Biosciences Inc 20260122 0 78.84 87.4 78 85.24 57725 85.24 up up correct
SPRO.US Spero Therapeutics Inc 20260122 0 2.34 2.46 2.32 2.45 299606 2.45 up up correct
SPSC.US SPS Commerce Inc 20260122 0 91.46 92.48 90.93 92.28 597325 92.28 up up correct
SPT.US Sprout Social Inc 20260122 0 9.58 10.045 9.58 9.81 1107228 9.81 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260122 0 1.4 1.42 1.3949 1.42 183478 1.42 up up correct
SPWR.US SunPower Corporation 20260122 0 1.84 2.05 1.81 1.98 4474920 1.98 up up correct
SQFT.US Presidio Property Trust Inc 20260122 0 3.29 3.33 3.16 3.32 4270 3.32 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260122 0 14.35 14.7 14.35 14.7 2700 14.7 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260122 0 18.79 19.169 18.41 18.57 6145000 18.57 down down correct
SRAX.US SRAX Inc 20260122 0 0.0201 0.0201 0.0201 0.0201 10000 0.0201
SRCE.US 1st Source Corporation 20260122 0 67.6 68.64 66.51 67.52 74209 67.1255 down down correct
SRNE.US Sorrento Therapeutics Inc 20260122 0 0.0035 0.0035 0.0035 0.0035 30971 0.0035
SRPT.US Sarepta Therapeutics Inc 20260122 0 21.37 21.81 21.06 21.79 2033328 21.79 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260122 0 56.19 56.19 56.19 56.19 0 56.19
SRRK.US Scholar Rock Holding Corporation 20260122 0 45.86 47.84 45.335 47.76 1460113 47.76 up up correct
SRTS.US Sensus Healthcare Inc 20260122 0 5.02 5.17 4.88 4.97 103669 4.97 down down correct
SRZN.US Surrozen Inc. Common Stock 20260122 0 19.24 21.1284 19.24 19.995 160293 19.995 up up correct
SSB.US South State Corporation 20260122 0 100.7 102.62 100.05 100.56 1012400 99.9938 down up incorrect
SSBI.US Summit State Bank 20260122 0 13.6 13.6 13.25 13.45 3803 13.45 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20260122 0 1.28 1.32 1.28 1.3 56000 1.3 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20260122 0 85.31 86 84.9 85.83 833600 85.5222 up up correct
SSP.US The E.W. Scripps Company 20260122 0 3.48 3.545 3.395 3.49 485857 3.49 up up correct
SSRM.US SSR Mining Inc 20260122 0 23.68 26.1 23.64 25.98 5696614 25.98 up up correct
SSSS.US SuRo Capital Corp 20260122 0 9.33 9.35 9.16 9.26 148616 9.26 down down correct
SSTI.US ShotSpotter Inc 20260122 0 7.45 7.8999 7.45 7.64 137893 7.64 up up correct
SSYS.US Stratasys Ltd 20260122 0 11.3 11.69 11.3 11.5 1403316 11.5 up up correct
STAA.US STAAR Surgical Company 20260122 0 20.63 20.79 19.63 19.89 1337954 19.89 down down correct
STAB.US Statera Biopharma Inc 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260122 0 42.27 43.895 42.27 43.17 280645 42.816 up up correct
STEP.US StepStone Group Inc 20260122 0 76.12 76.425 75.06 75.39 418600 74.9407 down down correct
STGW.US MDC Partners Inc 20260122 0 6.84 7.165 6.71 6.96 3248955 6.96 up down incorrect
STIM.US Neuronetics Inc 20260122 0 2.02 2.24 1.99 2.2 1664647 2.2 up down incorrect
STKL.US SunOpta Inc 20260122 0 4.73 5.01 4.73 4.91 1072213 4.91 up down incorrect
STKS.US The ONE Group Hospitality Inc 20260122 0 2.3 2.4099 2.3 2.39 6775 2.39 up down incorrect
STLD.US Steel Dynamics Inc 20260122 0 181.82 182.81 177.81 178.81 1305802 178.81 down up incorrect
STNE.US StoneCo Ltd 20260122 0 15.19 16.155 15.19 16.085 9303560 16.085 up up correct
STOK.US Stoke Therapeutics Inc 20260122 0 29.61 30.96 29.58 30.05 705600 30.05 up up correct
STRA.US Strategic Education Inc 20260122 0 85.94 87.38 85.7 86.31 106800 85.682 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260122 0 99.84 99.85 99.5 99.71 943800 97.8288 down down correct
STRL.US Sterling Construction Company Inc 20260122 0 368.98 372.07 349.5058 364.25 459463 364.25 down down correct
STRO.US Sutro Biopharma Inc 20260122 0 15.93 17.33 15.6621 16.32 131775 16.32 up up correct
STRR.US Star Equity Holdings Inc 20260122 0 10.57 10.65 10.38 10.65 4600 10.65 up up correct
STRRP.US Star Equity Holdings Inc 20260122 0 9.203 9.203 9.203 9.203 500 8.9796
STRS.US Stratus Properties Inc 20260122 0 26.79 26.79 26.6 26.67 4223 26.67 down down correct
STRT.US Strattec Security Corporation 20260122 0 80.3 83.7 80.25 82.495 46043 82.495 up up correct
STTK.US Shattuck Labs Inc 20260122 0 4.5 4.65 4.31 4.36 211300 4.36 down down correct
STX.US Seagate Technology Holdings plc 20260122 0 350 350.05 330 346.53 2796255 346.53 down down correct
SUNS.US SLR Senior Investment Corp 20260122 0 9.29 9.345 9.205 9.27 63000 9.27 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260122 0 49.68 50.455 48.98 49.1 782440 49.1 down down correct
SURG.US SurgePays Inc. Common Stock 20260122 0 1.26 1.27 1.12 1.23 896100 1.23 down down correct
SVA.US Sinovac Biotech Ltd 20260122 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260122 0 2.13 2.19 2.06 2.09 1424580 2.0798 down down correct
SVRA.US Savara Inc 20260122 0 6.18 6.49 6.18 6.46 1490151 6.46 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260122 0 0.02 0.02 0.02 0.02 40100 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260122 0 1.92 2.08 1.89 2 114313 2 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260122 0 0.057 0.0699 0.033 0.0699 24382 0.0699 up up correct
SWBI.US Smith & Wesson Brands Inc 20260122 0 10.69 10.82 10.51 10.54 334900 10.54 down down correct
SWIM.US Latham Group Inc 20260122 0 6.66 6.865 6.66 6.84 663602 6.84 up up correct
SWKH.US SWK Holdings Corporation 20260122 0 17.35 17.63 17.35 17.45 3300 17.45 up up correct
SWKS.US Skyworks Solutions Inc 20260122 0 59.13 61.8 58.85 59.67 4330420 58.9613 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260122 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260122 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260122 0 0.0927 0.0927 0.0875 0.0907 30367 13.605 down down correct
SY.US So 20260122 0 3.1 3.128 2.95 2.97 391999 2.97 down down correct
SYBT.US Stock Yards Bancorp Inc 20260122 0 70.99 72.52 70.905 71.28 132272 71.28 up down incorrect
SYBX.US Synlogic Inc 20260122 0 0.5802 0.62 0.56 0.5712 352486 0.5712 down up incorrect
SYNA.US Synaptics Incorporated 20260122 0 91.16 91.35 87.53 87.76 746509 87.76 down up incorrect
SYPR.US Sypris Solutions Inc 20260122 0 4.09 4.2845 3.26 3.62 769616 3.62 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260122 0 0.0008 0.0008 0.0002 0.0002 4238 0.0002 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260122 0 10.45 10.45 10.45 10.45 200 10.45
TACO.US Del Taco Restaurants Inc 20260122 0 10.182 10.182 10.18 10.18 1900 10.18 down down correct
TACT.US TransAct Technologies Incorporated 20260122 0 3.7 3.8299 3.58 3.69 44688 3.69 down down correct
TAIT.US Taitron Components Incorporated 20260122 0 1.63 1.65 1.63 1.65 10666 1.6095 up up correct
TAKMX.US TAKMX 20260122 0 8.31 8.31 8.31 8.31 0 8.31
TALK.US Talkspace Inc 20260122 0 3.84 4.05 3.83 3.97 1627031 3.97 up up correct
TALKW.US Talkspace Inc 20260122 0 0.0279 0.0299 0.0262 0.0299 20673 0.0299 up up correct
TANH.US Tantech Holdings Ltd 20260122 0 1.0305 1.0305 0.9797 1.01 34074 1.01 down down correct
TAOP.US Taoping Inc 20260122 0 1.48 1.48 1.33 1.48 13100 1.48
TARA.US Protara Therapeutics Inc 20260122 0 5.78 6.15 5.78 5.91 556408 5.91 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260122 0 71.29 73.82 70.87 71.03 474400 71.03 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260122 0 11.42 11.66 11.355 11.42 322168 11.42
TATT.US TAT Technologies Ltd 20260122 0 53.52 53.52 51.61 52.17 59600 52.17 down down correct
TAYD.US Taylor Devices Inc 20260122 0 72.9 73.94 71.4 71.58 18400 71.58 down down correct
TBBK.US The Bancorp Inc 20260122 0 69.97 72.89 69.97 71.29 544757 71.29 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260122 0 4.085 4.2 4.085 4.14 740810 4.14 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260122 0 20.75 20.75 20.5 20.59 61100 20.3935 down down correct
TBLT.US ToughBuilt Industries Inc 20260122 0 0.011 0.011 0.011 0.011 465 0.011
TBPH.US Theravance Biopharma Inc 20260122 0 20.46 21.03 20.37 20.74 339876 20.74 up up correct
TC.US TuanChe ADR 20260122 0 10.39 10.59 9.6 10.35 2400 10.35 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20260122 0 103.53 105.355 101.59 102.24 724503 102.24 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20260122 0 20.93 21.233 20.93 21.1 23300 20.7612 up down incorrect
TCBK.US TriCo Bancshares 20260122 0 50.82 52.05 50.1309 51.49 164500 51.1057 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260122 0 16.66 16.66 16.31 16.31 2800 16.2606 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260122 0 40.24 42.63 39.37 42.33 156783 42.33 up up correct
TCCO.US Technical Communications Corporation 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260122 0 30.52 30.91 29.68 29.86 256589 29.86 down down correct
TCOM.US Trip.com Group Limited 20260122 0 61.95 62.6 61.64 62.1 5655921 62.1 up up correct
TCPC.US BlackRock TCP Capital Corp 20260122 0 5.89 5.94 5.882 5.89 371619 5.89
TCRX.US Tscan Therapeutics Inc 20260122 0 1.14 1.205 1.135 1.18 383930 1.18 up up correct
TCX.US Tucows Inc 20260122 0 24.96 25.17 24.35 24.69 22435 24.69 down down correct
TDAC.US Trident Acquisitions Corp 20260122 0 10.56 10.56 10.55 10.56 100000 10.56
TDACU.US Trident Acquisitions Corp 20260122 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260122 0 20.12 20.2 20.0101 20.2 21351 20.2 up up correct
TDUP.US ThredUp Inc 20260122 0 5.46 5.725 5.455 5.52 1544342 5.52 up up correct
TEAM.US Atlassian Corporation Plc 20260122 0 123.2 128.77 122.985 128.44 4959238 128.44 up up correct
TECH.US Bio 20260122 0 71.8 72.16 69.3 69.65 2453635 69.5564 down down correct
TECTP.US Tectonic Financial Inc 20260122 0 10.24 10.24 10.2 10.2 5400 9.9244 down down correct
TELA.US TELA Bio Inc 20260122 0 0.97 0.9849 0.9601 0.9601 17674 0.9601 down down correct
TENB.US Tenable Holdings Inc 20260122 0 22.47 22.79 22.355 22.73 2176209 22.73 up up correct
TENX.US Tenax Therapeutics Inc 20260122 0 15.81 15.81 14.25 14.78 503527 14.78 down down correct
TER.US Teradyne Inc 20260122 0 237.8 238 226.3 229.14 2807300 229.0442 down down correct
TERN.US Terns Pharmaceuticals Inc 20260122 0 36.47 37 35.4 35.97 2033936 35.97 down down correct
TFC.US PR 20260122 0 19.78 19.94 19.7001 19.89 100247 19.5867 up down incorrect
TFSL.US TFS Financial Corporation 20260122 0 14.54 14.71 14.42 14.52 663514 14.222 down up incorrect
TGLS.US Tecnoglass Inc 20260122 0 52.64 53.25 51.92 52.52 279100 52.52 down down correct
TGTX.US TG Therapeutics Inc 20260122 0 31.6 31.97 31.13 31.63 1610047 31.63 up up correct
TH.US Target Hospitality Corp 20260122 0 7.69 7.76 7.6042 7.66 355980 7.66 down down correct
THFF.US First Financial Corporation 20260122 0 65.82 66.6099 64.93 65.36 66226 65.36 down down correct
THRM.US Gentherm Incorporated 20260122 0 37.65 38.295 36.97 37.44 145346 37.44 down down correct
THRY.US Thryv Holdings Inc 20260122 0 5.1 5.445 5.08 5.37 835541 5.37 up up correct
TIGO.US Millicom International Cellular S.A 20260122 0 59.79 61.2 59.34 60.56 1259000 60.56 up up correct
TIGR.US UP Fintech Holding Limited 20260122 0 9.18 9.38 8.525 8.66 6110088 8.66 down down correct
TIL.US Instil Bio Inc 20260122 0 7.18 7.285 7.03 7.06 101809 7.06 down down correct
TILE.US Interface Inc 20260122 0 31.37 32.15 31.075 31.84 330636 31.84 up up correct
TIPT.US Tiptree Inc 20260122 0 17.29 17.43 17.21 17.4 130382 17.4 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260122 0 0.5665 0.598 0.525 0.5464 144885 0.5464 down down correct
TITN.US Titan Machinery Inc 20260122 0 16.29 16.98 16.29 16.71 175699 16.71 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260122 0 1.3 1.3 1.21 1.28 24800 1.28 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260122 0 3.3 3.54 3.26 3.33 199964 3.33 up up correct
TLF.US Tandy Leather Factory Inc 20260122 0 2.8 2.86 2.8 2.85 4223 1.6458 up up correct
TLIS.US Talis Biomedical Corporation 20260122 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260122 0 8.79 9.31 8.76 9.13 3608975 9.13 up up correct
TLS.US Telos Corporation 20260122 0 5.65 5.83 5.64 5.68 582741 5.68 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260122 0 1.72 1.75 1.65 1.66 266300 1.66 down up incorrect
TMC.US TMC the metals company Inc 20260122 0 9.075 10.05 8.29 8.32 35534627 8.32 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260122 0 2.7 2.745 2.63 2.69 478115 2.69 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260122 0 1.85 2.27 1.72 1.75 918700 1.75 down up incorrect
TMDX.US TransMedics Group Inc 20260122 0 133.6 141 132.02 138.09 857700 138.09 up up correct
TMUS.US T 20260122 0 183.75 186.31 183.75 185.39 6502700 184.5028 up up correct
TNDM.US Tandem Diabetes Care Inc 20260122 0 20.72 21.64 20.42 20.59 2014476 20.59 down down correct
TNGX.US Bctg Acquisition Corp 20260122 0 12.54 12.765 12.29 12.35 2903940 12.35 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260122 0 18.45 19.95 18.43 19.01 542800 19.01 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260122 0 0.72 0.786 0.7185 0.7539 3710047 0.7539 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260122 0 3.36 3.675 3.36 3.59 1704952 3.59 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260122 0 0.751 0.785 0.735 0.7351 27167 0.7351 down up incorrect
TOPS.US Top Ships Inc 20260122 0 5.17 5.2 5.1 5.2 6600 5.2 up up correct
TOUR.US Tuniu Corporation 20260122 0 0.693 0.693 0.68 0.6805 28202 0.6805 down down correct
TOWN.US TowneBank 20260122 0 36.53 37.37 35.9733 37.19 450490 37.19 up up correct
TPST.US Tempest Therapeutics Inc 20260122 0 2.76 3.15 2.73 3.07 396354 3.07 up down incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260122 0 11.35 12.18 11.14 11.71 195084 11.71 up up correct
TREE.US LendingTree Inc 20260122 0 67.09 68.5 66.88 67.49 296688 67.49 up up correct
TRIB.US Trinity Biotech plc 20260122 0 0.72 0.79 0.72 0.79 637000 0.79 up up correct
TRIL.US Trillium Therapeutics Inc 20260122 0 19.57 19.74 19.57 19.695 573 19.695 up up correct
TRIN.US Trinity Capital Inc 20260122 0 16.54 16.78 16.51 16.72 981500 16.3479 up up correct
TRIP.US TripAdvisor Inc 20260122 0 13.65 14.05 13.56 13.6 3112113 13.6 down down correct
TRMB.US Trimble Inc 20260122 0 70.7 71.71 70.51 71.48 2271485 71.48 up up correct
TRMD.US TORM plc 20260122 0 22.89 22.99 22.09 22.41 615000 21.8339 down down correct
TRMK.US Trustmark Corporation 20260122 0 42.7 43.2899 42.141 42.54 222192 42.301 down down correct
TRNS.US Transcat Inc 20260122 0 64.36 65.6 63.9 63.9 78319 63.9 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260122 0 1.6 1.66 1.56 1.6 647300 1.6
TROO.US TROOPS Inc 20260122 0 3.92 4.08 3.85 3.95 276700 3.95 up down incorrect
TROW.US T. Rowe Price Group Inc 20260122 0 106.52 108.17 106.42 107.1 1223939 107.1 up down incorrect
TRS.US TriMas Corporation 20260122 0 34.84 35.19 34.12 34.32 396400 34.2839 down up incorrect
TRST.US TrustCo Bank Corp NY 20260122 0 45.76 48.45 45.32 45.56 104911 45.1671 down down correct
TRTN.US PE 20260122 0 19.89 20.14 19.82 20.0174 9076 19.6661 up up correct
TRUP.US Trupanion Inc 20260122 0 31.9 33.63 31.9 32.45 317677 32.45 up up correct
TRVG.US trivago N.V 20260122 0 2.83 2.85 2.8 2.8 18979 2.8 down down correct
TRVI.US Trevi Therapeutics Inc 20260122 0 10.3 11.15 10.29 10.94 2410872 10.94 up down incorrect
TRVN.US Trevena Inc 20260122 0 0.011 0.011 0.011 0.011 600 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260122 0 28 28.61 24.61 28.4 604528 28.4 up down incorrect
TSBK.US Timberland Bancorp Inc 20260122 0 37.435 37.87 37.26 37.48 19533 37.2036 up down incorrect
TSCO.US Tractor Supply Company 20260122 0 53.53 54.64 53.17 53.4 9704500 53.1622 down down correct
TSEM.US Tower Semiconductor Ltd 20260122 0 135 136.48 129 129.98 1242232 129.98 down down correct
TSHA.US Taysha Gene Therapies Inc 20260122 0 4.78 5.125 4.75 5.09 2450800 5.09 up up correct
TSLA.US Tesla Inc 20260122 0 435.16 449.5 432.63 449.36 71546700 449.36 up up correct
TTD.US The Trade Desk Inc 20260122 0 35.745 36.955 35.63 36.82 8293056 36.82 up up correct
TTEC.US TTEC Holdings Inc 20260122 0 3.28 3.47 3.28 3.42 351282 3.42 up up correct
TTEK.US Tetra Tech Inc 20260122 0 36.86 37.4 36.85 37.15 2102400 37.0903 up up correct
TTGT.US TechTarget Inc 20260122 0 5.42 5.72 5.39 5.65 357800 5.65 up up correct
TTMI.US TTM Technologies Inc 20260122 0 104.47 106 94.68 97.53 2696055 97.53 down down correct
TTOO.US T2 Biosystems Inc 20260122 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260122 0 3.55 3.75 3.55 3.62 17687 3.62 up up correct
TTWO.US Take 20260122 0 239.56 241.55 233.85 241.1 1625493 241.1 up up correct
TUSK.US Mammoth Energy Services Inc 20260122 0 2.4 2.428 2.38 2.41 227601 2.41 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260122 0 11.09 11.09 11.09 11.09 0 11.09
TVACW.US Thayer Ventures Acquisition Corporation 20260122 0 0.8988 0.9211 0.8916 0.8989 130650 0.8989 up up correct
TVTX.US Travere Therapeutics Inc 20260122 0 28.2 29.77 28 29.73 1765800 29.73 up up correct
TW.US Tradeweb Markets Inc 20260122 0 104.82 105.69 103.2 103.55 695800 103.4324 down down correct
TWIN.US Twin Disc Incorporated 20260122 0 18.18 18.3084 17.85 18.12 28421 18.0799 down down correct
TWST.US Twist Bioscience Corporation 20260122 0 44.16 45.755 43.7691 45.15 1416957 45.15 up down incorrect
TXG.US 10x Genomics Inc 20260122 0 22.9 23.53 22.564 23.19 2707500 23.19 up down incorrect
TXMD.US TherapeuticsMD Inc 20260122 0 2.52 2.65 2.41 2.55 97700 2.55 up down incorrect
TXN.US Texas Instruments Incorporated 20260122 0 197.3 199.43 193.68 194.99 7264000 193.7255 down down correct
TXRH.US Texas Roadhouse Inc 20260122 0 192.84 195 191.04 191.25 724418 191.25 down down correct
TYRA.US Tyra Biosciences Inc 20260122 0 29.69 31.425 29.3 30.91 1223829 30.91 up up correct
TZOO.US Travelzoo 20260122 0 5.91 6.2 5.9 6.02 151032 6.02 up up correct
UAL.US United Airlines Holdings Inc 20260122 0 113 115.08 110.05 110.4 6052100 110.4 down down correct
UBCP.US United Bancorp Inc 20260122 0 13.655 13.845 13.61 13.845 4565 13.5207 up up correct
UBFO.US United Security Bancshares 20260122 0 10.66 10.8 10.59 10.71 49009 10.71 up up correct
UBSI.US United Bankshares Inc 20260122 0 42.61 43.78 42.52 42.75 1322400 42.3363 up up correct
UCL.US uCloudlink Group Inc 20260122 0 1.6 1.6162 1.6 1.6162 4093 1.6162 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260122 0 47.46 47.7975 44.1 44.14 1373644 44.14 down up incorrect
UDMY.US Udemy Inc. Common Stock 20260122 0 4.98 5.155 4.98 5.09 1267033 5.09 up down incorrect
UEIC.US Universal Electronics Inc 20260122 0 3.86 4.1299 3.86 4.08 32806 4.08 up down incorrect
UFCS.US United Fire Group Inc 20260122 0 35.45 35.69 35.13 35.23 95319 35.0447 down up incorrect
UFPI.US UFP Industries Inc 20260122 0 107.96 108.83 106.69 106.92 239900 106.546 down up incorrect
UFPT.US UFP Technologies Inc 20260122 0 268.1 272.6 262.77 266.65 209439 266.65 down down correct
UG.US United 20260122 0 6.61 6.6572 6.49 6.565 7697 6.3355 down down correct
UGRO.US urban 20260122 0 0.224 0.224 0.173 0.185 81112 4.625 down down correct
UHAL.US AMERCO 20260122 0 58.68 59.59 58.05 58.68 144000 58.68
UK.US Ucommune International Ltd 20260122 0 0.7116 0.7377 0.702 0.702 17382 0.702 down down correct
ULBI.US Ultralife Corporation 20260122 0 6.59 6.6 6.31 6.31 65199 6.31 down down correct
ULCC.US Frontier Group Holdings Inc 20260122 0 5.37 5.515 5.155 5.17 3072602 5.17 down down correct
ULH.US Universal Logistics Holdings Inc 20260122 0 17.73 18.3 17.64 17.755 15282 17.755 up up correct
ULTA.US Ulta Beauty Inc 20260122 0 682.81 693.77 677 681.64 498700 681.64 down down correct
UMBF.US UMB Financial Corporation 20260122 0 126.42 129.18 124.71 125.07 460700 124.5981 down down correct
UNB.US Union Bankshares Inc 20260122 0 24.45 25.19 24.45 24.9 5300 24.5412 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20260122 0 6.65 7.19 6.565 7.13 827600 7.13 up down incorrect
UNIT.US Uniti Group Inc 20260122 0 7.84 8.02 7.68 7.69 1398036 7.69 down down correct
UNTY.US Unity Bancorp Inc 20260122 0 54.6 55.4 53.85 54.27 35673 54.1035 down down correct
UONE.US Urban One Inc 20260122 0 9.1 10 8.6 9.3 4660 9.3 up up correct
UONEK.US Urban One Inc 20260122 0 0.86 0.86 0.777 0.8177 3058 8.177 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260122 0 4.3 4.395 4.2 4.275 4924 4.275 down up incorrect
UPLD.US Upland Software Inc 20260122 0 1.48 1.5469 1.4799 1.49 112087 1.49 up down incorrect
UPST.US Upstart Holdings Inc 20260122 0 46.88 47.86 46.135 46.28 2068200 46.28 down up incorrect
UPWK.US Upwork Inc 20260122 0 19.99 21.18 19.945 21.13 1947690 21.13 up up correct
URBN.US Urban Outfitters Inc 20260122 0 71.86 72.54 69.39 69.55 1199900 69.55 down down correct
URGN.US UroGen Pharma Ltd 20260122 0 19.14 20.12 19.09 20 781296 20 up up correct
UROY.US Uranium Royalty Corp 20260122 0 4.775 4.84 4.63 4.64 2976496 4.64 down down correct
USAU.US U.S. Gold Corp 20260122 0 19.22 20.87 19.22 20.59 519100 20.59 up up correct
USCB.US US Century Bank 20260122 0 20.45 20.785 19.6 20.7 50304 20.5689 up up correct
USEG.US U.S. Energy Corp 20260122 0 0.99 1.02 0.9712 1 827285 1 up up correct
USIO.US Usio Inc 20260122 0 1.37 1.3899 1.36 1.36 48844 1.36 down down correct
USLM.US United States Lime & Minerals Inc 20260122 0 127.44 130.96 127.44 130.96 96400 130.8869 up up correct
USQIX.US USQ Core Real Estate Fund 20260122 0 21.11 21.11 21.11 21.11 0 16.2332
UTHR.US United Therapeutics Corporation 20260122 0 468.86 472.97 467.25 472.06 254005 472.06 up down incorrect
UTMD.US Utah Medical Products Inc 20260122 0 64.02 64.02 61.68 62.1 8768 62.1 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260122 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
UTSI.US UTStarcom Holdings Corp 20260122 0 2.48 2.48 2.48 2.48 500 2.48
UVSP.US Univest Financial Corporation 20260122 0 34.77 35.29 34.54 34.73 115215 34.5109 down down correct
UXIN.US Uxin Limited 20260122 0 3.66 3.73 3.615 3.69 266611 3.69 up up correct
VABK.US Virginia National Bankshares Corporation 20260122 0 41 41 40.6 40.6 3852 40.2398 down down correct
VALN.US Valneva SE 20260122 0 9.99 10.32 9.99 10.295 14966 10.295 up up correct
VALU.US Value Line Inc 20260122 0 37.52 37.865 37.34 37.34 1988 37.0226 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VBNK.US VersaBank Common Shares 20260122 0 16.05 16.3199 16.05 16.21 30272 16.21 up up correct
VC.US Visteon Corporation 20260122 0 95.88 96.81 92.42 92.58 467500 92.2171 down down correct
VCEL.US Vericel Corporation 20260122 0 37.74 39.46 37.715 39.14 518818 39.14 up up correct
VCNX.US Vaccinex Inc 20260122 0 1.32 1.38 1.32 1.33 5100 1.33 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260122 0 28.69 28.69 28.69 28.69 0 28.3679
VCTR.US Victory Capital Holdings Inc 20260122 0 69.54 70.22 68.85 69.15 372900 68.6559 down down correct
VCYT.US Veracyte Inc 20260122 0 43.25 45.55 43.005 43.8 1068920 43.8 up up correct
VECO.US Veeco Instruments Inc 20260122 0 33.41 33.75 33.11 33.61 527135 33.61 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260122 0 1.26 1.58 1.215 1.53 1889800 1.53 up up correct
VELO.US Velocity Acquisition Corp 20260122 0 18.17 18.63 16.68 18.08 1393900 18.08 down down correct
VEON.US VEON Ltd 20260122 0 54.55 56.5 54.11 55.28 170700 55.28 up up correct
VERA.US Vera Therapeutics Inc 20260122 0 45.99 49.33 45.75 48.715 1258807 48.715 up up correct
VERB.US Verb Technology Company Inc 20260122 0 2.82 2.85 2.64 2.65 226111 2.65 down down correct
VERI.US Veritone Inc 20260122 0 4.09 4.2488 4.07 4.13 1816040 4.13 up up correct
VERO.US Venus Concept Inc 20260122 0 1.72 1.78 1.62 1.62 1475200 1.62 down down correct
VERU.US Veru Inc 20260122 0 2.63 2.84 2.61 2.69 173693 2.69 up up correct
VERX.US Vertex Inc 20260122 0 18.74 19.655 18.665 19.6 1347300 19.6 up up correct
VFF.US Village Farms International Inc 20260122 0 3.47 3.565 3.38 3.39 1194735 3.39 down down correct
VFLEX.US VFLEX 20260122 0 27.57 27.57 27.57 27.57 0 27.2495
VG.US Vonage Holdings Corp 20260122 0 9.99 10.05 9.33 9.53 20860900 9.53 down down correct
VIA.US Via Renewables Inc 20260122 0 26.3 26.99 25.63 26.56 433800 26.56 up up correct
VIASP.US Via Renewables Inc 20260122 0 25.5 25.763 25.5 25.73 9600 25.73 up up correct
VIAV.US Viavi Solutions Inc 20260122 0 19.75 19.8999 18.96 19.395 3762551 19.395 down down correct
VICR.US Vicor Corporation 20260122 0 164.93 171.515 161.0001 166.78 737929 166.78 up up correct
VINC.US Vincerx Pharma Inc 20260122 0 0.0126 0.0126 0.0126 0.0126 892 0.0126
VINP.US Vinci Partners Investments Ltd 20260122 0 12.8 12.9501 12.675 12.78 58824 12.78 down down correct
VIOT.US Viomi Technology Co. Ltd 20260122 0 1.44 1.465 1.405 1.42 450413 1.42 down down correct
VIR.US Vir Biotechnology Inc 20260122 0 6.99 7.5683 6.9872 7.4 2801480 7.4 up up correct
VIRC.US Virco Mfg. Corporation 20260122 0 6.52 6.7253 6.47 6.64 29677 6.64 up up correct
VIRT.US Virtu Financial Inc 20260122 0 37.41 37.67 36.86 37.11 808268 36.8966 down down correct
VISL.US Vislink Technologies Inc 20260122 0 2.05 2.05 2.05 2.05 1100 2.05
VITL.US Vital Farms Inc 20260122 0 27.4 30.4 27.32 30.11 2678200 30.11 up up correct
VIVE.US Viveve Medical Inc 20260122 0 0.0002 0.0002 0.0002 0.0002 152 0.0002
VKTX.US Viking Therapeutics Inc 20260122 0 33.45 34.985 33.26 34.09 3018133 34.09 up up correct
VLGEA.US Village Super Market Inc 20260122 0 35.32 35.625 34.86 35.31 56947 35.31 down up incorrect
VLN.US WT 20260122 0 0.0819 0.0819 0.051 0.0613 38478 0.0613 down up incorrect
VLY.US Valley National Bancorp 20260122 0 12.42 12.68 12.35 12.4 12701100 12.285 down down correct
VLYPO.US Valley National Bancorp 20260122 0 25.15 25.17 25.02 25.1 12390 24.6289 down down correct
VLYPP.US Valley National Bancorp 20260122 0 25.24 25.3 25.24 25.3 753 24.8091 up up correct
VMAR.US Vision Marine Technologies Inc 20260122 0 4.9 5.39 4.842 5.04 65600 5.04 up up correct
VMD.US Viemed Healthcare Inc 20260122 0 7.5 7.65 7.42 7.43 95400 7.43 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260122 0 7.91 8.22 7.89 8.1 704463 8.1 up down incorrect
VNET.US 21Vianet Group Inc 20260122 0 10.2 10.86 10.15 10.41 4690300 10.41 up down incorrect
VNO.US PO 20260122 0 14.93 14.93 14.89 14.89 4696 14.89 down up incorrect
VNOM.US Viper Energy Partners LP 20260122 0 38.94 39.64 38.82 39.28 2339415 38.8225 up down incorrect
VOD.US Vodafone Group Plc 20260122 0 13.92 14.02 13.91 13.94 4111000 13.94 up up correct
VOR.US Vor Biopharma Inc 20260122 0 18.2 18.27 17.07 17.27 783700 17.27 down down correct
VRA.US Vera Bradley Inc 20260122 0 2.63 2.76 2.55 2.61 250341 2.61 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260122 0 1.085 1.147 1.075 1.13 111500 1.13 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260122 0 7.76 8.01 7.65 7.73 36220 7.73 down down correct
VRDN.US Viridian Therapeutics Inc 20260122 0 32.4 32.655 31.26 32.17 2147329 32.17 down down correct
VREX.US Varex Imaging Corporation 20260122 0 14.26 14.565 14.18 14.36 367560 14.36 up up correct
VRM.US Vroom Inc 20260122 0 18.34 20 17.5 19.91 4100 19.91 up up correct
VRME.US VerifyMe Inc 20260122 0 1.27 1.44 1.25 1.27 2168000 1.27
VRNS.US Varonis Systems Inc 20260122 0 33.2 34.89 33.15 34.79 2007700 34.79 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260122 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260122 0 22.07 22.33 21.83 21.9 908200 21.9 down down correct
VRSK.US Verisk Analytics Inc 20260122 0 216.85 219.44 215.99 218.5 1125500 217.9483 up up correct
VRSN.US VeriSign Inc 20260122 0 252.98 254.82 250.01 251.5 695618 250.5679 down down correct
VRTS.US Virtus Investment Partners Inc 20260122 0 169.69 170.89 167.7 169.41 56001 166.9594 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260122 0 463.74 472.58 458.31 467.35 1535068 467.35 up up correct
VS.US Versus Systems Inc 20260122 0 1.26 1.29 1.26 1.28 10600 1.28 up down incorrect
VSAT.US Viasat Inc 20260122 0 43.74 44.57 42.67 44.23 1512900 44.23 up down incorrect
VSEC.US VSE Corporation 20260122 0 217.81 218.25 211.02 212.43 231200 212.43 down up incorrect
VSTA.US Vasta Platform Limited 20260122 0 4.95 4.95 4.8632 4.95 5586 4.95
VSTM.US Verastem Inc 20260122 0 6.4 6.78 6.33 6.69 2628000 6.69 up up correct
VTGN.US VistaGen Therapeutics Inc 20260122 0 0.64 0.68 0.64 0.66 1375600 0.66 up up correct
VTRS.US Viatris Inc 20260122 0 13.05 13.31 13.03 13.24 6401600 13.1278 up up correct
VTSI.US VirTra Inc 20260122 0 4.63 4.93 4.63 4.78 50384 4.78 up up correct
VTVT.US vTv Therapeutics Inc 20260122 0 33.35 34.172 33.35 33.54 7100 33.54 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260122 0 13.86 13.94 13.86 13.92 1611048 13.92 up up correct
VUZI.US Vuzix Corporation 20260122 0 3.01 3.1413 3.01 3.04 810701 3.04 up up correct
VVOS.US Vivos Therapeutics Inc 20260122 0 1.83 1.9 1.825 1.83 112300 1.83
VVPR.US VivoPower International PLC 20260122 0 2.19 2.5 2.115 2.385 1950700 2.385 up up correct
VXRT.US Vaxart Inc 20260122 0 0.66 0.68 0.64 0.66 748900 0.66
VYGR.US Voyager Therapeutics Inc 20260122 0 3.79 4.22 3.79 4.1 843700 4.1 up up correct
VYNE.US VYNE Therapeutics Inc 20260122 0 0.57 0.59 0.562 0.58 748200 0.58 up up correct
WABC.US Westamerica Bancorporation 20260122 0 51.15 52.345 51.08 51.25 108162 50.7839 up up correct
WAFD.US Washington Federal Inc 20260122 0 32.61 33.5 32.61 32.94 659583 32.668 up up correct
WAFDP.US Washington Federal Inc 20260122 0 16.66 16.74 16.57 16.64 14900 16.64 down down correct
WAFU.US Wah Fu Education Group Limited 20260122 0 1.72 1.81 1.66 1.685 8100 1.685 down down correct
WAL.US PA 20260122 0 22.585 22.72 22.55 22.6 8415 22.342 up up correct
WALD.US Waldencast Acquisition Corp 20260122 0 1.7 1.825 1.69 1.73 53700 1.73 up up correct
WALDW.US Waldencast Acquisition Corp 20260122 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20260122 0 31.39 31.935 31 31.48 115283 31.48 up up correct
WATT.US Energous Corporation 20260122 0 6.69 7.09 6.6 7.03 293000 7.03 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260122 0 5.47 5.6 5.23 5.23 15600 5.23 down down correct
WB.US Weibo Corporation 20260122 0 10.96 11.1 10.87 10.89 755900 10.89 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260122 0 31.73 32.45 31.73 32.43 442800 32.43 up up correct
WDAY.US Workday Inc 20260122 0 184.66 189.04 183.34 188.18 2252300 188.18 up up correct
WDC.US Western Digital Corporation 20260122 0 246.71 247.94 228.35 243.29 8926900 243.1736 down down correct
WDFC.US WD 20260122 0 209.5 215.53 209.5 215.11 160700 215.11 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260122 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260122 0 8.42 8.56 8.38 8.43 4878500 8.2759 up down incorrect
WERN.US Werner Enterprises Inc 20260122 0 33.95 34.69 33.69 34.65 1291000 34.65 up down incorrect
WEYS.US Weyco Group Inc 20260122 0 31.83 32.6881 31.24 31.49 11104 31.2348 down down correct
WFC.US PD 20260122 0 17.87 17.95 17.84 17.9 77873 17.6376 up up correct
WFCF.US Where Food Comes From Inc 20260122 0 11.15 11.15 11.15 11.15 0 11.15
WFCPX.US Wells Fargo & Co Non 20260122 0 17.15 17.15 17.15 17.15 0 17.034
WFRD.US Weatherford International plc Ordinary Shares 20260122 0 88.5 89.315 86.45 89.12 1090500 88.8773 up up correct
WHF.US WhiteHorse Finance Inc 20260122 0 6.98 7.04 6.89 6.99 81356 6.7461 up up correct
WHLM.US Wilhelmina International Inc 20260122 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260122 0 5.54 5.68 5.15 5.58 138300 5.58 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260122 0 38.5 38.5 38.5 38.5 0 38.5
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260122 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260122 0 6.15 6.15 6.15 6.15 100 6.15
WILC.US G. Willi 20260122 0 29.42 29.5 29.28 29.37 15200 29.37 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260122 0 2.7 2.84 2.69 2.75 77500 2.75 up up correct
WINA.US Winmark Corporation 20260122 0 487.7 488.83 448.73 451.59 217109 450.5886 down down correct
WING.US Wingstop Inc 20260122 0 267.81 272.93 265.835 268.37 380700 268.0293 up up correct
WINT.US Windtree Therapeutics Inc 20260122 0 0.02 0.02 0.02 0.02 337800 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260122 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260122 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260122 0 81.705 86.18 81.46 84.56 2791400 84.56 up up correct
WKEY.US WISeKey International Holding AG 20260122 0 8.62 9.3737 8.6001 8.94 176839 8.94 up up correct
WKHS.US Workhorse Group Inc 20260122 0 5.09 5.25 5 5.13 77700 5.13 up up correct
WKSP.US Worksport Ltd. Common Stock 20260122 0 2.21 2.3 2.091 2.12 261000 2.12 down down correct
WLDN.US Willdan Group Inc 20260122 0 131.1 132.74 130.53 131.6 161500 131.6 up up correct
WLFC.US Willis Lease Finance Corporation 20260122 0 183.5 189.45 183.5 189.39 63716 189.0167 up up correct
WMG.US Warner Music Group Corp 20260122 0 29.89 30.15 29.7 29.85 2917564 29.6578 down up incorrect
WNEB.US Western New England Bancorp Inc 20260122 0 13.37 13.44 13.13 13.2 45243 13.1339 down up incorrect
WNW.US Wunong Net Technology Company Limited 20260122 0 1.55 1.56 1.48 1.52 23105 1.52 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20260122 0 2.94 3.02 2.9 2.91 2312000 2.91 down up incorrect
WORX.US SCWorx Corp 20260122 0 0.192 0.192 0.181 0.182 2412100 0.182 down up incorrect
WPRT.US Westport Fuel Systems Inc 20260122 0 2.25 2.3 2.19 2.19 102500 2.19 down up incorrect
WRAP.US Wrap Technologies Inc 20260122 0 2.51 2.585 2.485 2.58 246900 2.58 up down incorrect
WRLD.US World Acceptance Corporation 20260122 0 140.35 143.95 139.56 142.46 51000 142.46 up up correct
WSBC.US WesBanco Inc 20260122 0 35.72 36.86 35.62 36.17 850088 35.7732 up up correct
WSBF.US Waterstone Financial Inc 20260122 0 18.21 18.61 18.21 18.35 32100 18.35 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260122 0 21.87 21.94 21.42 21.49 1358300 21.4181 down down correct
WSFS.US WSFS Financial Corporation 20260122 0 59.21 60.345 58.89 59.9 532656 59.7469 up up correct
WTBA.US West Bancorporation Inc 20260122 0 23.51 24.04 23 23.55 38128 23.3243 up up correct
WTER.US The Alkaline Water Company Inc 20260122 0 0.18 0.19 0.13 0.16 255773 0.16 down down correct
WTFC.US Wintrust Financial Corporation 20260122 0 151.86 155.96 151.155 152.21 831755 151.6796 up up correct
WTW.US Weight Watchers International Inc 20260122 0 318.41 322.5 317.46 322.47 368826 322.47 up up correct
WVE.US Wave Life Sciences Ltd 20260122 0 14 14.51 13.455 13.82 3444681 13.82 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260122 0 2.75 2.83 2.7 2.71 5000 2.71 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260122 0 3.04 3.175 3.03 3.05 7700 3.05 up up correct
WW.US WW International Inc 20260122 0 22 22.85 21.72 22.79 190500 22.79 up up correct
WWD.US Woodward Inc 20260122 0 337.92 337.9904 330.3 333 502762 332.7284 down down correct
WYNN.US Wynn Resorts Limited 20260122 0 115.73 117 114.35 115.06 837900 114.8096 down down correct
XAIR.US Beyond Air Inc 20260122 0 1.83 1.89 1.7201 1.77 751909 1.77 down down correct
XBIO.US Xenetic Biosciences Inc 20260122 0 2.46 2.77 2.42 2.766 42571 2.766 up up correct
XBIT.US XBiotech Inc 20260122 0 2.59 2.68 2.555 2.66 60661 2.66 up up correct
XCAPX.US ACAP Strategic Fund 20260122 0 29.81 29.81 29.81 29.81 0 29.81
XCUR.US Exicure Inc 20260122 0 6.34 6.645 6.34 6.43 58000 6.43 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260122 0 22.69 22.69 22.69 22.69 0 22.69
XEL.US Xcel Energy Inc 20260122 0 76.5 76.93 75.4 75.86 4388200 75.3034 down down correct
XELA.US Exela Technologies Inc 20260122 0 0.071 0.08 0.02 0.02 1700 0.02 down down correct
XELB.US Xcel Brands Inc 20260122 0 1.4 1.6108 1.35 1.58 105800 1.58 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260122 0 41.29 42.75 40.81 42.24 1283000 42.24 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260122 0 7.7 7.85 7.53 7.61 1409500 7.61 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260122 0 3.78 3.885 3.722 3.76 354700 3.76 down down correct
XGN.US Exagen Inc 20260122 0 4.74 5.05 4.72 4.89 792500 4.89 up up correct
XILSX.US Pioneer ILS Interval Fund 20260122 0 9.74 9.74 9.74 9.74 0 9.74
XLO.US Xilio Therapeutics Inc. Common Stock 20260122 0 0.6 0.63 0.573 0.617 1714400 0.617 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260122 0 61.33 63.99 60.83 62.4 470700 62.4 up up correct
XNCR.US Xencor Inc 20260122 0 12.94 13.745 12.93 13.11 735058 13.11 up up correct
XNET.US Xunlei Limited 20260122 0 7.55 7.58 7.24 7.25 239600 7.25 down down correct
XOMA.US XOMA Corporation 20260122 0 27.49 28.6 26.51 26.92 806500 26.92 down down correct
XOMAO.US XOMA Corporation 20260122 0 25.35 25.35 25.26 25.33 8700 25.33 down down correct
XOMAP.US XOMA Corporation 20260122 0 26.33 26.33 26.33 26.33 0 26.33
XONE.US The ExOne Company 20260122 0 49.59 49.6 49.59 49.59 107400 49.2858
XOS.US Xos Inc 20260122 0 2.25 2.38 2.25 2.33 71381 2.33 up up correct
XOSWW.US Xos Equity Warrants 20260122 0 0.0043 0.0043 0.0042 0.0042 444 0.0042 down down correct
XP.US XP Inc 20260122 0 19.58 20.345 19.52 19.83 9514400 19.83 up up correct
XPEL.US XPEL Inc 20260122 0 55.14 55.84 53.775 54.22 204700 54.22 down down correct
XPER.US Xperi Holding Corporation 20260122 0 6.13 6.315 6.12 6.21 330600 6.21 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260122 0 5.62 5.62 5.62 5.62 0 5.5504
XRAY.US DENTSPLY SIRONA Inc 20260122 0 12.75 13.01 12.61 13 3799400 13 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260122 0 0.5777 0.5777 0.55 0.5545 18704 0.5545 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260122 0 2.27 2.35 2.27 2.3 2399100 2.3 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260122 0 9.44 9.44 9.44 9.44 0 9.3176
XSICX.US Voya Senior Income Fund Class 20260122 0 9.41 9.41 9.41 9.41 0 9.2952
XSIIX.US ING Senior Incm Fd 20260122 0 9.4 9.4 9.4 9.4 0 9.2749
XSIWX.US ING Senior Incm Fd 20260122 0 9.45 9.45 9.45 9.45 0 9.3236
XSLCX.US Invesco Senior Loan Fund Class 20260122 0 5.62 5.62 5.62 5.62 0 5.5524
XTLB.US XTL Biopharmaceuticals Ltd 20260122 0 0.89 1.1 0.89 1.05 270100 1.05 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260122 0 0.82 0.88 0.8 0.83 29247 12.45 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20260122 0 0.0043 0.005 0.0043 0.0043 117271 0.0043
YI.US 111 Inc 20260122 0 5.31 5.83 5.31 5.33 14500 5.33 up up correct
YJ.US Yunji Inc 20260122 0 1.281 1.29 1.26 1.29 1200 1.29 up up correct
YORW.US The York Water Company 20260122 0 33.64 34.085 33.475 33.93 67232 33.6955 up down incorrect
YQ.US 17 Education & Technology Group Inc 20260122 0 3.6 3.65 3.474 3.482 11400 3.482 down up incorrect
YTRA.US Yatra Online Inc 20260122 0 1.75 1.75 1.7 1.7 58000 1.7 down down correct
Z.US Zillow Group Inc 20260122 0 65.73 68.77 65 68.59 3186500 68.59 up up correct
ZBRA.US Zebra Technologies Corporation 20260122 0 247.03 248.78 243.62 246.83 619800 246.83 down down correct
ZCMD.US Zhongchao Inc 20260122 0 0.469 0.476 0.426 0.454 1963 3.632 down down correct
ZD.US Ziff Davis Inc. 20260122 0 39.13 40.5 38.94 40.04 743400 40.04 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260122 0 0.9 0.92 0.89 0.891 15400 0.891 down down correct
ZEUS.US Olympic Steel Inc 20260122 0 51.38 51.815 50.87 51.28 63709 51.28 down down correct
ZG.US Zillow Group Inc 20260122 0 65.47 68.14 65 67.95 642200 67.95 up up correct
ZION.US Zions Bancorporation National Association 20260122 0 61.73 62.26 60.88 61.03 2525239 60.5934 down up incorrect
ZIONP.US Zions Bancorporation National Association 20260122 0 20 20 19.82 19.8301 4788 19.5414 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260122 0 10 11.95 8.37 8.37 2600 8.37 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20260122 0 1.76 1.91 1.76 1.91 29000 1.91 up up correct
ZLAB.US Zai Lab Limited 20260122 0 18.47 18.84 18.14 18.37 881600 18.37 down down correct
ZM.US Zoom Video Communications Inc 20260122 0 82 84.92 81.74 84.65 3901000 84.65 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260122 0 2.95 3.25 2.88 3.25 1052600 3.25 up up correct
ZS.US Zscaler Inc 20260122 0 211.21 211.365 207.37 208.31 1236700 208.31 down down correct
ZUMZ.US Zumiez Inc 20260122 0 25.38 25.99 24.39 24.69 302885 24.69 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260122 0 33.08 39.05 33.08 33.5 265377 33.5 up up correct
ZYXI.US Zynex Inc 20260122 0 0.07 0.0799 0.07 0.0799 147493 0.0799 up up correct

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