CollectAI

close-nasdaq_stocks

2026/01/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260123 0 6.45 6.45 6.45 6.45 0 6.45
AACG.US ATA Creativity Global 20260123 0 1.08 1.165 1.08 1.11 17089 1.11 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260123 0 10.82 10.82 10.82 10.82 0 10.82
AAIDX.US AAIDX 20260123 0 20.08 20.08 20.08 20.08 0 19.7901
AAL.US American Airlines Group Inc 20260123 0 14.81 14.9 14.65 14.67 36360400 14.67 down up incorrect
AAME.US Atlantic American Corporation 20260123 0 2.68 2.8 2.65 2.71 10800 2.71 up down incorrect
AAOI.US Applied Optoelectronics Inc 20260123 0 37.9 37.9 35.68 35.72 2976162 35.72 down up incorrect
AAON.US AAON Inc 20260123 0 96.58 96.96 93.08 94.46 606900 94.46 down down correct
AAPL.US Apple Inc 20260123 0 247.32 249.41 244.68 248.04 41689000 247.8081 up up correct
AATC.US Image Sensing Systems Inc 20260123 0 5.99 6 5.85 6 700 5.8469 up up correct
ABCB.US Ameris Bancorp 20260123 0 82.32 82.63 79.66 80.44 764700 80.44 down up incorrect
ABCL.US AbCellera Biologics Inc 20260123 0 4.67 4.67 4.19 4.24 5803018 4.24 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260123 0 5.37 5.37 5.14 5.16 1398200 5.16 down down correct
ABNB.US Airbnb Inc 20260123 0 133.21 134.82 131.71 132.15 4302900 132.15 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260123 0 1.98 1.98 1.88 1.98 141300 1.98
ABR.US PF 20260123 0 22.31 22.51 22.13 22.51 35256 22.51 up up correct
ABSI.US Absci Corporation Common Stock 20260123 0 3.14 3.14 2.9 2.91 3636494 2.91 down down correct
ABUS.US Arbutus Biopharma Corporation 20260123 0 4.15 4.225 4.06 4.06 1143005 4.06 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260123 0 2.11 2.11 2.045 2.06 44035 2.06 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260123 0 27.41 27.81 26.665 26.84 1951217 26.84 down down correct
ACB.US Aurora Cannabis Inc 20260123 0 4.34 4.485 4.29 4.43 1119100 4.43 up up correct
ACET.US Adicet Bio Inc 20260123 0 8.31 8.53 8.17 8.44 110765 8.44 up down incorrect
ACGL.US Arch Capital Group Ltd 20260123 0 92.02 93.27 91.44 92.96 1686600 92.96 up up correct
ACGLN.US Arch Capital Group Ltd 20260123 0 17.61 17.81 17.55 17.78 63300 17.4866 up up correct
ACGLO.US Arch Capital Group Ltd 20260123 0 21.128 21.18 20.95 21.16 21708 20.808 up up correct
ACHC.US Acadia Healthcare Company Inc 20260123 0 14.89 15.44 14.65 15.23 2734160 15.23 up up correct
ACHV.US Achieve Life Sciences Inc 20260123 0 5.57 5.7 5.5 5.6 468100 5.6 up up correct
ACIU.US AC Immune SA 20260123 0 3.62 3.9 3.535 3.7 573743 3.7 up up correct
ACIW.US ACI Worldwide Inc 20260123 0 43.73 44.13 43.34 44.03 489089 44.03 up up correct
ACLS.US Axcelis Technologies Inc 20260123 0 94.75 94.92 89.73 91.12 572531 91.12 down down correct
ACMR.US ACM Research Inc 20260123 0 52.09 52.39 49.75 49.85 1110397 49.85 down down correct
ACNB.US ACNB Corporation 20260123 0 50.36 50.86 48.46 49.03 21037 48.6686 down down correct
ACRS.US Aclaris Therapeutics Inc 20260123 0 4.52 4.84 4.385 4.5 2558922 4.5 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260123 0 39.37 39.68 38.46 38.72 159100 38.528 down down correct
ACTG.US Acacia Research Corporation 20260123 0 4 4.045 3.915 3.96 138596 3.96 down down correct
ACVA.US ACV Auctions Inc 20260123 0 8.66 8.745 8.42 8.5 2019305 8.5 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260123 0 2.81 2.89 2.66 2.75 61216 2.75 down down correct
ADAG.US Adagene Inc 20260123 0 2.03 2.92 2 2.49 1994170 2.49 up up correct
ADBE.US Adobe Inc 20260123 0 301.46 303.84 299.2 301.07 4368651 301.07 down down correct
ADC.US PA 20260123 0 17.35 17.35 17.2001 17.28 7642 17.1926 down down correct
ADI.US Analog Devices Inc 20260123 0 310.49 313.54 303.16 305.6 2907000 304.6461 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260123 0 0.234 0.2384 0.227 0.2315 14809 5.7875 down down correct
ADMA.US ADMA Biologics Inc 20260123 0 17.3 17.74 16.63 16.73 2412726 16.73 down down correct
ADNWW.US Advent Technologies Holdings Inc 20260123 0 0.0005 0.0005 0.0005 0.0005 500 0.0005
ADP.US Automatic Data Processing Inc 20260123 0 258.13 260.65 256.88 257.87 2114200 255.7568 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260123 0 19.05 19.1 18.24 18.55 1342800 18.55 down down correct
ADSK.US Autodesk Inc 20260123 0 269.41 271.29 266.87 270 1493400 270 up up correct
ADTN.US ADTRAN Inc 20260123 0 9.88 9.93 9.49 9.55 1712868 9.55 down down correct
ADTX.US Aditxt Inc 20260123 0 1.11 1.309 1.03 1.17 150688 9.36 up up correct
ADUS.US Addus HomeCare Corporation 20260123 0 110.65 111.11 107.48 110.37 183200 110.37 down up incorrect
ADV.US Advantage Solutions Inc 20260123 0 0.84 0.8548 0.8161 0.8492 827346 0.8492 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260123 0 7.99 8.485 7.83 8 2785 8 up up correct
ADXS.US Advaxis Inc 20260123 0 0.25 0.5115 0.25 0.5115 27586 0.5115 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260123 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260123 0 1.37 1.46 1.19 1.33 130517 7.98 down down correct
AEHR.US Aehr Test Systems 20260123 0 30.77 30.87 27.6 28.04 1227938 28.04 down down correct
AEI.US Alset EHome International Inc 20260123 0 3.03 3.03 2.8101 2.91 10626 2.91 down down correct
AEIS.US Advanced Energy Industries Inc 20260123 0 272.89 272.89 254.32 262.19 615300 262.1108 down down correct
AEMD.US Aethlon Medical Inc 20260123 0 3.01 3.3 3.01 3.28 298113 3.28 up up correct
AEP.US American Electric Power Company Inc 20260123 0 116.93 117.17 115.56 116.63 2525900 115.7151 down down correct
AEYE.US AudioEye Inc 20260123 0 9.25 9.575 9.18 9.49 112828 9.49 up up correct
AFBI.US Affinity Bancshares Inc 20260123 0 20.31 20.4551 20.15 20.31 12534 20.31
AFCG.US AFC Gamma Inc 20260123 0 2.5 2.529 2.44 2.51 173844 2.51 up down incorrect
AFIB.US Acutus Medical Inc 20260123 0 0.0002 0.0002 0.0002 0.0002 202 0.0002
AFRM.US Affirm Holdings Inc 20260123 0 72.645 72.97 70.675 71.43 3851176 71.43 down down correct
AFYA.US Afya Limited 20260123 0 14.32 14.67 14.2 14.65 66446 14.65 up up correct
AGEN.US Agenus Inc 20260123 0 3.4 3.4 3.22 3.24 476294 3.24 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20260123 0 28.57 29.1 27.82 28.54 993400 28.54 down down correct
AGMH.US AGM Group Holdings Inc 20260123 0 2.07 2.15 2.0403 2.1399 5278550 2.1399 up up correct
AGNC.US AGNC Investment Corp 20260123 0 11.82 11.89 11.77 11.85 14396500 11.6072 up up correct
AGNCM.US AGNC Investment Corp 20260123 0 24.878 24.88 24.82 24.82 16066 24.82 down down correct
AGNCN.US AGNC Investment Corp 20260123 0 25.49 25.53 25.47 25.47 30583 25.47 down down correct
AGNCO.US AGNC Investment Corp 20260123 0 25.35 25.459 25.35 25.4 39500 25.4 up up correct
AGNCP.US AGNC Investment Corp. 20260123 0 25.045 25.13 25.0108 25.13 16593 25.13 up up correct
AGYS.US Agilysys Inc 20260123 0 109.32 111.21 107.09 107.63 321486 107.63 down down correct
AHCO.US AdaptHealth Corp 20260123 0 10.44 10.44 9.88 10.09 713600 10.09 down down correct
AIHS.US Senmiao Technology Limited 20260123 0 1.27 1.27 1.205 1.26 12941 1.26 down down correct
AIP.US Arteris Inc. Common Stock 20260123 0 16.83 17.145 16.12 16.15 308221 16.15 down down correct
AIRG.US Airgain Inc 20260123 0 4.42 4.6 4.35 4.55 34091 4.55 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260123 0 2.92 2.9632 2.73 2.78 934284 2.78 down down correct
AIRT.US Air T Inc 20260123 0 21.5 21.5 21.3537 21.3537 540 21.3537 down down correct
AIRTP.US Air T Inc 20260123 0 20.48 20.48 19.814 20.4125 1016 19.9198 down down correct
AKAM.US Akamai Technologies Inc 20260123 0 96.53 96.99 94.89 95.08 2934100 95.08 down down correct
AKBA.US Akebia Therapeutics Inc 20260123 0 1.45 1.45 1.35 1.36 4175539 1.36 down down correct
AKTS.US Akoustis Technologies Inc 20260123 0 22.4 22.49 20.12 21.65 232900 21.65 down down correct
AKTX.US Akari Therapeutics Plc 20260123 0 0.279 0.28 0.253 0.274 406200 0.274 down down correct
ALCO.US Alico Inc 20260123 0 40.38 41.38 39.7201 41.13 20728 41.13 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260123 0 5.21 5.43 5.0906 5.19 1256130 5.19 down down correct
ALEC.US Alector Inc 20260123 0 1.89 1.94 1.88 1.94 671873 1.94 up up correct
ALF.US Alfi Inc 20260123 0 10.68 10.68 10.68 10.68 50500 10.68
ALGM.US Allegro MicroSystems Inc 20260123 0 33.71 33.77 32.37 32.99 1686200 32.99 down down correct
ALGN.US Align Technology Inc 20260123 0 168.2 169.87 167.57 168.73 408000 168.73 up up correct
ALGS.US Aligos Therapeutics Inc 20260123 0 8.87 8.99 8.02 8.12 158828 8.12 down down correct
ALGT.US Allegiant Travel Company 20260123 0 88.9 89.8899 87.78 88.52 402070 88.52 down down correct
ALHC.US Alignment Healthcare Inc 20260123 0 23.64 23.87 23.4 23.81 1965600 23.81 up up correct
ALKS.US Alkermes plc 20260123 0 33.95 34.27 33.17 33.61 3010200 33.61 down down correct
ALKT.US Alkami Technology Inc 20260123 0 21 21.19 20.435 20.65 1578200 20.65 down down correct
ALLO.US Allogene Therapeutics Inc 20260123 0 1.725 1.83 1.7 1.72 7538591 1.72 down down correct
ALLT.US Allot Ltd 20260123 0 10.61 10.61 10.31 10.51 239092 10.51 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260123 0 368.2 371.33 356.72 357.98 1636800 357.98 down down correct
ALOT.US AstroNova Inc 20260123 0 9.66 9.66 9.47 9.6 3859 9.6 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260123 0 0.0006 0.0009 0.0006 0.0009 8041 0.0009 up down incorrect
ALRM.US Alarm.com Holdings Inc 20260123 0 50.39 50.8999 48.22 48.93 458309 48.93 down up incorrect
ALRS.US Alerus Financial Corporation 20260123 0 24.65 24.755 23.55 23.66 84747 23.66 down up incorrect
ALT.US Altimmune Inc 20260123 0 5.4 6.44 5.341 5.5 15507200 5.5 up up correct
ALTO.US Alto Ingredients Inc 20260123 0 2.9 2.92 2.75 2.82 860600 2.82 down down correct
ALXO.US ALX Oncology Holdings Inc 20260123 0 1.48 1.49 1.4 1.4 85552 1.4 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260123 0 2.35 2.362 2.2 2.2 128100 2.2 down down correct
AMAL.US Amalgamated Financial Corp 20260123 0 38.43 38.66 37.725 38.02 222459 37.8592 down down correct
AMAT.US Applied Materials Inc 20260123 0 318.98 323.6399 311.07 322.38 6200984 321.9784 up up correct
AMBA.US Ambarella Inc 20260123 0 68.81 68.9554 66.74 67.19 545397 67.19 down down correct
AMCX.US AMC Networks Inc 20260123 0 7.76 7.98 7.76 7.95 479255 7.95 up up correct
AMD.US Advanced Micro Devices Inc 20260123 0 261.18 266.96 256.25 259.68 47525930 259.68 down down correct
AMGN.US Amgen Inc 20260123 0 346.18 349.225 341.815 344.75 2024980 342.3776 down up incorrect
AMKR.US Amkor Technology Inc 20260123 0 52.45 52.85 49 49.71 3108800 49.6149 down down correct
AMPG.US AmpliTech Group Inc 20260123 0 4.06 4.23 3.85 4.14 1362500 4.14 up down incorrect
AMPGW.US AmpliTech Group Inc 20260123 0 0.076 0.158 0.058 0.158 11200 0.158 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20260123 0 26.03 26.37 25.8101 25.92 269462 25.92 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260123 0 10.46 10.71 10.165 10.25 1183700 10.25 down down correct
AMRK.US A 20260123 0 44 44.31 42.61 43.11 520926 42.963 down down correct
AMRN.US Amarin Corporation plc 20260123 0 16.44 17.31 16.14 16.26 138700 16.26 down down correct
AMSC.US American Superconductor Corporation 20260123 0 33.26 34.5 32.13 33.28 1006300 33.28 up up correct
AMSF.US AMERISAFE Inc 20260123 0 37.99 38.65 36.93 37.14 108396 36.6774 down down correct
AMST.US Amesite Inc 20260123 0 2 2.04 1.95 2.04 18100 2.04 up up correct
AMTB.US Amerant Bancorp Inc 20260123 0 22.71 22.71 20.9 21.26 478900 21.1747 down down correct
AMTX.US Aemetis Inc 20260123 0 1.56 1.56 1.47 1.49 452716 1.49 down down correct
AMWD.US American Woodmark Corporation 20260123 0 63.53 63.92 61.205 61.44 55119 61.44 down down correct
AMZN.US Amazon.com Inc 20260123 0 234.955 240.45 234.57 239.16 33778480 239.16 up up correct
ANAB.US AnaptysBio Inc 20260123 0 47 48.08 46.5 47.54 253494 47.54 up up correct
ANDE.US The Andersons Inc 20260123 0 60.05 60.88 59.2 59.37 273103 59.37 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260123 0 1.1 1.1 1.06 1.07 19449 1.07 down down correct
ANGI.US Angi Inc 20260123 0 13.08 13.19 12.63 12.69 984527 12.69 down down correct
ANGO.US AngioDynamics Inc 20260123 0 10.6 10.69 10.36 10.38 387724 10.38 down down correct
ANIK.US Anika Therapeutics Inc 20260123 0 9.36 9.49 9.215 9.31 109748 9.31 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260123 0 85.35 85.57 82.365 82.99 310631 82.99 down up incorrect
ANIX.US Anixa Biosciences Inc 20260123 0 3.35 3.35 3.2 3.26 153900 3.26 down up incorrect
ANNX.US Annexon Inc 20260123 0 6.98 7.18 6.755 6.78 2337070 6.78 down down correct
ANY.US Sphere 3D Corp 20260123 0 0.288 0.3 0.27 0.279 30650 2.79 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260123 0 22.95 23.02 21.8 22.03 197634 22.03 down down correct
AOUT.US American Outdoor Brands Inc 20260123 0 8.69 8.905 8.37 8.46 46567 8.46 down down correct
APA.US APA Corporation 20260123 0 26.22 26.59 25.7 25.8 6940574 25.8 down down correct
APEI.US American Public Education Inc 20260123 0 43.54 43.795 42.69 43.67 133836 43.67 up up correct
API.US Agora Inc 20260123 0 4.46 4.67 4.42 4.63 401955 4.63 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260123 0 21.78 22.135 21.415 21.75 2215555 21.75 down down correct
APLT.US Applied Therapeutics Inc 20260123 0 0.1034 0.105 0.1 0.1049 4636476 0.1049 up up correct
APM.US Aptorum Group Limited 20260123 0 0.98 1.04 0.96 0.962 65498 0.962 down down correct
APOG.US Apogee Enterprises Inc 20260123 0 39.54 39.54 38.67 38.86 255008 38.5814 down down correct
APP.US AppLovin Corporation 20260123 0 521.5 535.7 509.04 524.41 4835100 524.41 up up correct
APPF.US AppFolio Inc 20260123 0 222.48 223.1752 218.26 219.43 227958 219.43 down down correct
APPN.US Appian Corporation 20260123 0 29.41 30.115 29.25 29.71 1391532 29.71 up up correct
APPS.US Digital Turbine Inc 20260123 0 5.17 5.475 5.0601 5.27 1748373 5.27 up up correct
APRE.US Aprea Therapeutics Inc 20260123 0 0.8557 0.8557 0.828 0.83 44746 0.83 down down correct
APVO.US Aptevo Therapeutics Inc 20260123 0 9.02 9.03 8.8 8.98 21897 8.98 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260123 0 1.65 1.77 1.65 1.7 38852 1.7 up up correct
APYX.US Apyx Medical Corporation 20260123 0 3.89 4 3.76 3.97 101352 3.97 up up correct
AQB.US AquaBounty Technologies Inc 20260123 0 1 1.21 0.99 1.11 179500 1.11 up up correct
AQMS.US Aqua Metals Inc 20260123 0 5.39 5.48 4.91 5.03 410781 5.03 down down correct
AQST.US Aquestive Therapeutics Inc 20260123 0 3.25 3.38 3.23 3.24 2591844 3.24 down down correct
ARAY.US Accuray Incorporated 20260123 0 0.8256 0.86 0.7968 0.8158 443612 0.8158 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260123 0 1.79 1.835 1.6 1.7 13396250 1.7 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260123 0 0.175 0.18 0.1426 0.15 10421 0.15 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260123 0 4.34 4.51 4.285 4.37 28359 4.37 up up correct
ARCB.US ArcBest Corporation 20260123 0 92.08 92.45 89.3 89.68 224713 89.581 down down correct
ARCC.US Ares Capital Corporation 20260123 0 20.91 20.95 20.69 20.78 3250200 20.228 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260123 0 7.7 7.77 7.41 7.53 423289 7.53 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260123 0 0.0003 0.0003 0.0002 0.0002 21208 0.0002 down up incorrect
ARDX.US Ardelyx Inc 20260123 0 7.92 8.4 7.76 7.77 4237791 7.77 down up incorrect
AREC.US American Resources Corporation 20260123 0 4.21 4.45 4.03 4.37 4745817 4.37 up down incorrect
ARGX.US argenx SE 20260123 0 828.73 833.8 810.515 814.74 370700 814.74 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260123 0 10.67 10.75 10.275 10.36 592906 10.36 down down correct
ARKO.US Arko Corp 20260123 0 5.17 5.22 5.084 5.13 299700 5.1039 down down correct
ARKR.US Ark Restaurants Corp 20260123 0 6.52 6.5201 6.52 6.5201 517 6.5201 up up correct
ARLP.US Alliance Resource Partners L.P 20260123 0 25.24 25.24 24.6 24.6 359660 23.9985 down down correct
AROW.US Arrow Financial Corporation 20260123 0 33.67 33.8 32.6201 32.69 71382 32.4129 down down correct
ARQQ.US Arqit Quantum Inc 20260123 0 25.31 25.31 23.912 24.2 177700 24.2 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260123 0 0.185 0.1944 0.185 0.1897 9092 0.1897 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260123 0 26.41 26.9 26.09 26.2 1317200 26.2 down down correct
ARRY.US Array Technologies Inc 20260123 0 10.99 11.15 10.47 10.53 4835300 10.53 down down correct
ARTL.US Artelo Biosciences Inc 20260123 0 1.73 1.7699 1.7 1.73 9466 5.19
ARTNA.US Artesian Resources Corporation 20260123 0 33.35 33.9 32.75 33.05 21100 32.7377 down down correct
ARTW.US Art's 20260123 0 2.5 2.5 2.44 2.44 10694 2.44 down up incorrect
ARVN.US Arvinas Inc 20260123 0 12.6 13.1 12.5 12.89 815884 12.89 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260123 0 69.25 71.16 66.85 67.05 1930448 67.05 down up incorrect
ASLE.US AerSale Corporation 20260123 0 7.61 7.61 7.475 7.5 186643 7.5 down down correct
ASMB.US Assembly Biosciences Inc 20260123 0 27.61 28.35 27.36 28.01 84500 28.01 up down incorrect
ASML.US ASML Holding N.V 20260123 0 1376.32 1393.36 1363.27 1389.04 1556330 1387.2103 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260123 0 56.99 58.04 56.58 56.82 1016305 56.82 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20260123 0 12.3 14.584 12.23 14 65900 14 up down incorrect
ASPCU.US Alpha Capital Acquisition Company 20260123 0 14 14 14 14 0 14
ASPS.US Altisource Portfolio Solutions S.A 20260123 0 6.035 6.08 5.8 5.82 16682 5.82 down down correct
ASPU.US Aspen Group Inc 20260123 0 0.142 0.1455 0.13 0.1455 50642 0.1455 up up correct
ASRT.US Assertio Holdings Inc 20260123 0 11.64 11.9061 11.43 11.51 20773 11.51 down down correct
ASRV.US AmeriServ Financial Inc 20260123 0 3.3 3.3 3.225 3.29 11457 3.2601 down down correct
ASTC.US Astrotech Corporation 20260123 0 3.83 3.83 3.56 3.56 16179 3.56 down down correct
ASTE.US Astec Industries Inc 20260123 0 49.55 49.565 47.29 48.29 198751 48.1815 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260123 0 4.38 4.705 4.33 4.54 1486645 4.54 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260123 0 0.14 0.14 0.135 0.1352 9532 0.1352 down down correct
ASTS.US AST SpaceMobile Inc 20260123 0 115.53 119 111.25 113.57 11544700 113.57 down down correct
ASUR.US Asure Software Inc 20260123 0 9.37 9.3928 9 9.19 77443 9.19 down down correct
ASYS.US Amtech Systems Inc 20260123 0 16.34 16.83 16 16.47 244500 16.47 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260123 0 3.95 4.1699 3.895 4.15 5058325 4.15 up up correct
ATEC.US Alphatec Holdings Inc 20260123 0 15.8 16.225 15.55 15.62 2184161 15.62 down up incorrect
ATER.US Aterian Inc 20260123 0 0.78 0.8 0.75 0.754 34800 0.754 down up incorrect
ATEX.US Anterix Inc 20260123 0 24.19 24.19 23.46 23.81 102768 23.81 down down correct
ATHA.US Athira Pharma Inc 20260123 0 6.05 6.161 5.8 5.81 28763 5.81 down down correct
ATHE.US Alterity Therapeutics Limited 20260123 0 3.31 3.6 3.27 3.55 25517 3.55 up up correct
ATLC.US Atlanticus Holdings Corporation 20260123 0 60.26 60.965 55.59 57.01 163650 57.01 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260123 0 24.66 24.7 24.66 24.7 6600 24.7 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260123 0 24.72 24.75 24.6 24.6 6400 24.1287 down up incorrect
ATLO.US Ames National Corporation 20260123 0 24 24.66 24 24.27 23518 24.0602 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20260123 0 0.0678 0.0678 0.0678 0.0678 2500 0.0678
ATNI.US ATN International Inc 20260123 0 23.34 23.605 22.3107 22.78 34713 22.78 down down correct
ATOM.US Atomera Incorporated 20260123 0 2.67 2.71 2.525 2.65 479531 2.65 down down correct
ATOS.US Atossa Therapeutics Inc 20260123 0 0.66 0.66 0.63 0.6421 50142 9.6315 down down correct
ATRA.US Atara Biotherapeutics Inc 20260123 0 4.98 5.348 4.9 5.22 363700 5.22 up up correct
ATRC.US AtriCure Inc 20260123 0 40.02 40.91 39.025 39.07 375743 39.07 down down correct
ATRO.US Astronics Corporation 20260123 0 76.46 76.91 73.78 76.34 587000 76.34 down down correct
ATXI.US Avenue Therapeutics Inc 20260123 0 0.4169 0.4169 0.4169 0.4169 100 0.4169
AUB.US Atlantic Union Bankshares Corporation 20260123 0 39.85 39.94 38.61 38.87 1599674 38.5131 down down correct
AUBN.US Auburn National Bancorporation Inc 20260123 0 26.245 26.345 25 26.245 6195 25.9535
AUDC.US AudioCodes Ltd 20260123 0 8.44 8.44 8.21 8.33 59021 8.1015 down down correct
AUID.US Ipsidy Inc. Common Stock 20260123 0 1.66 1.8 1.6 1.74 1201371 1.74 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260123 0 14.79 15.095 14.51 14.53 967000 14.53 down down correct
AUR.US Aurora Innovation Inc 20260123 0 4.88 4.88 4.541 4.58 17591000 4.58 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260123 0 5.7 5.78 5.52 5.68 162083 5.68 down down correct
AUROW.US Aurora Innovation Inc 20260123 0 0.4232 0.4232 0.354 0.38 29001 0.38 down down correct
AUTL.US Autolus Therapeutics plc 20260123 0 1.52 1.52 1.4306 1.46 1879161 1.46 down down correct
AUUD.US Auddia Inc 20260123 0 1 1.09 0.969 1.08 200200 1.08 up up correct
AUUDW.US Auddia Inc 20260123 0 0.0058 0.0128 0.0058 0.0128 1555 0.0128 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260123 0 8.91 8.93 8.61 8.68 920599 8.68 down down correct
AVAV.US AeroVironment Inc 20260123 0 313.53 314.75 300 307.75 1017147 307.75 down down correct
AVDL.US Avadel Pharmaceuticals plc 20260123 0 21.53 21.5456 21.5 21.5 576225 21.5 down down correct
AVGO.US Broadcom Inc 20260123 0 319.3 321.99 314.11 320.05 30259480 320.05 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260123 0 3.65 4.3399 3.62 4.12 1903001 4.12 up down incorrect
AVNW.US Aviat Networks Inc 20260123 0 21.65 21.725 21.105 21.16 61894 21.16 down down correct
AVO.US Mission Produce Inc 20260123 0 13.525 13.79 12.99 13.46 1322330 13.46 down down correct
AVPT.US Avepoint Inc 20260123 0 12.53 12.7 12.48 12.59 2259100 12.59 up up correct
AVT.US Avnet Inc 20260123 0 51.12 51.35 50.28 50.83 1408200 50.551 down up incorrect
AVTX.US Avalo Therapeutics Inc 20260123 0 16.25 16.54 15.3701 15.75 249623 15.75 down up incorrect
AVXL.US Anavex Life Sciences Corp 20260123 0 5.25 5.315 5.05 5.26 1229400 5.26 up down incorrect
AWRE.US Aware Inc 20260123 0 1.94 1.9475 1.91 1.935 9681 1.935 down down correct
AXGN.US AxoGen Inc 20260123 0 31.89 33.01 31.6 32.83 1504900 32.83 up up correct
AXON.US Axon Enterprise Inc 20260123 0 608.8 622.39 605 613.14 423000 613.14 up up correct
AXSM.US Axsome Therapeutics Inc 20260123 0 186.43 187.45 184.9 185.96 426600 185.96 down down correct
AXTI.US AXT Inc 20260123 0 17.92 18.54 17.01 17.4 4282665 17.4 down down correct
AYTU.US Aytu Biopharma Inc 20260123 0 2.7 2.75 2.66 2.7 54268 2.7
AZN.US AstraZeneca PLC 20260123 0 92.06 92.99 91.44 92.95 2161400 183.9646 up up correct
BAC.US PQ 20260123 0 17.94 17.96 17.86 17.92 83348 17.6535 down down correct
BAND.US Bandwidth Inc 20260123 0 14.02 15.14 13.8245 14.49 367202 14.49 up up correct
BANF.US BancFirst Corporation 20260123 0 115.92 117 107.445 108.47 279044 108.47 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260123 0 25.98 25.98 25.98 25.98 0 25.98
BANR.US Banner Corporation 20260123 0 65.55 65.575 61.3 61.46 212489 60.9729 down up incorrect
BANX.US StoneCastle Financial Corp 20260123 0 21.11 21.17 20.79 20.89 42500 20.7443 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260123 0 2.96 2.96 2.8 2.94 17917 2.94 down up incorrect
BATRA.US The Liberty Braves Group 20260123 0 42.57 43.19 42.29 42.71 39300 42.71 up down incorrect
BATRK.US The Liberty Braves Group 20260123 0 39.45 39.95 39.29 39.59 271400 39.59 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20260123 0 7.34 7.43 6.82 6.87 1862400 6.87 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260123 0 6.15 6.27 5.97 6.06 161833 6.06 down down correct
BBGI.US Beasley Broadcast Group Inc 20260123 0 5.53 6.08 5.53 5.84 29526 5.84 up up correct
BBIG.US Vinco Ventures Inc 20260123 0 0.005 0.005 0.005 0.005 3742 0.005
BBIO.US BridgeBio Pharma Inc 20260123 0 79.77 80.58 77.84 77.87 2367500 77.87 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20260123 0 1.762 1.78 1.72 1.73 12300 1.73 down up incorrect
BBSI.US Barrett Business Services Inc 20260123 0 37.87 38.465 37.45 37.53 160648 37.4185 down down correct
BCAB.US BioAtla Inc 20260123 0 0.3418 0.385 0.3268 0.3532 8106096 0.3532 up up correct
BCBP.US BCB Bancorp Inc 20260123 0 7.98 7.99 7.83 7.86 100090 7.7851 down down correct
BCDA.US BioCardia Inc 20260123 0 1.33 1.34 1.3 1.34 41770 1.34 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260123 0 0.59 0.647 0.5896 0.6019 10073 0.6019 up up correct
BCML.US BayCom Corp 20260123 0 29.8 30.64 28.995 29.18 11452 28.877 down down correct
BCOR.US Blucora Inc 20260123 0 27.29 27.707 27.29 27.707 300 27.707 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260123 0 11.11 11.11 11.05 11.1 5238 11.1 down down correct
BCPC.US Balchem Corporation 20260123 0 167.6 168.305 164.89 167.54 127066 167.54 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260123 0 6.72 7.15 6.7 6.79 4811164 6.79 up up correct
BCTX.US BriaCell Therapeutics Corp 20260123 0 4.4 4.46 4.3 4.35 192249 4.35 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260123 0 0.008 0.0199 0.008 0.0171 140984 0.0171 up up correct
BCYC.US Bicycle Therapeutics plc 20260123 0 7.14 7.27 6.91 6.95 151798 6.95 down down correct
BDSX.US Biodesix Inc 20260123 0 11.22 12.46 11.16 11.74 498663 11.74 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260123 0 2.61 2.63 2.56 2.61 793338 2.61
BEAM.US Beam Therapeutics Inc 20260123 0 33.98 35.055 31.49 31.56 2122383 31.56 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260123 0 1.87 1.895 1.81 1.81 645393 1.81 down down correct
BEATW.US Heartbeam Inc. Warrant 20260123 0 0.2248 0.2248 0.18 0.1801 2250 0.1801 down down correct
BEEM.US Beam Global 20260123 0 1.84 1.878 1.79 1.82 588300 1.82 down down correct
BELFA.US Bel Fuse Inc 20260123 0 184.08 185 180.98 180.98 30751 180.98 down down correct
BELFB.US Bel Fuse Inc 20260123 0 199.77 199.77 193.9 196.5 114068 196.5 down down correct
BFC.US Bank First Corporation 20260123 0 135.35 142.12 135.35 137.32 169262 137.32 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260123 0 0.988 1 0.951 1 44547 1 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260123 0 0.05 0.05 0.0499 0.0499 1200 0.0499 down down correct
BFST.US Business First Bancshares Inc 20260123 0 28.73 28.8 26.94 27.26 223000 27.119 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260123 0 1.22 1.29 1.09 1.13 24169 56.5 down down correct
BHF.US Brighthouse Financial Inc 20260123 0 64.3 64.45 64.09 64.11 337151 64.11 down down correct
BHFAL.US Brighthouse Financial Inc 20260123 0 17.86 18.09 17.79 17.97 47043 17.5877 up up correct
BHFAM.US Brighthouse Financial Inc 20260123 0 12.15 12.226 12.02 12.04 100900 11.7459 down down correct
BHFAN.US Brighthouse Financial Inc 20260123 0 13.65 13.75 13.63 13.7 130200 13.3547 up up correct
BHFAO.US Brighthouse Financial Inc 20260123 0 17.1 17.1 17.04 17.061 19000 16.6372 down down correct
BHFAP.US Brighthouse Financial Inc 20260123 0 16.6 16.71 16.6 16.62 38800 16.203 up up correct
BIDU.US Baidu Inc 20260123 0 163.25 163.75 160.94 161.44 2214900 161.44 down down correct
BIIB.US Biogen Inc 20260123 0 173.17 173.9 170.04 171.59 1250500 171.59 down down correct
BILI.US Bilibili Inc 20260123 0 33.325 33.49 32.89 33.4 2388265 33.4 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260123 0 1.21 1.295 1.2 1.2 720902 1.2 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260123 0 4.33 4.36 4.0702 4.14 30327 4.14 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260123 0 2.69 2.87 2.6 2.74 36147000 2.74 up up correct
BIVI.US BioVie Inc 20260123 0 1.27 1.3 1.19 1.22 87659 1.22 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260123 0 0.88 1 0.776 0.82 69850 3.28 down down correct
BJRI.US BJ's Restaurants Inc 20260123 0 43.52 43.93 42.63 43.08 242305 43.08 down up incorrect
BKNG.US Booking Holdings Inc 20260123 0 5067.2402 5129.8301 5067.2402 5098.5 207700 5086.8956 up up correct
BKR.US Baker Hughes Company 20260123 0 55.31 55.31 53.8 53.92 15013700 53.7174 down down correct
BKSC.US Bank of South Carolina Corporation 20260123 0 15.44 15.74 15.44 15.63 1600 15.63 up up correct
BKYI.US BIO 20260123 0 0.572 0.5878 0.57 0.5771 54264 0.5771 up up correct
BL.US BlackLine Inc 20260123 0 52.95 53.81 52.685 53.08 931359 53.08 up up correct
BLBD.US Blue Bird Corporation 20260123 0 49.78 50.4899 49.47 49.57 373617 49.57 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260123 0 12.33 13.17 11.55 13.1 214100 13.1 up up correct
BLDP.US Ballard Power Systems Inc 20260123 0 2.69 2.715 2.625 2.64 2356990 2.64 down down correct
BLFS.US BioLife Solutions Inc 20260123 0 25.81 25.94 24.63 24.87 269448 24.87 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260123 0 13.43 13.49 12.7734 12.86 301891 12.86 down down correct
BLIN.US Bridgeline Digital Inc 20260123 0 0.83 0.8549 0.8202 0.8202 21990 0.8202 down down correct
BLKB.US Blackbaud Inc 20260123 0 55.73 56.8697 55.6 56.34 326261 56.34 up up correct
BLMN.US Bloomin' Brands Inc 20260123 0 7.57 7.76 7.455 7.71 1118310 7.71 up up correct
BLNK.US Blink Charging Co 20260123 0 0.91 0.9152 0.8702 0.89 2528709 0.89 down down correct
BLRX.US BioLineRx Ltd 20260123 0 2.96 3.12 2.94 3.1 52300 3.1 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260123 0 4.85 4.925 4.79 4.85 419106 4.85
BMBL.US Bumble Inc 20260123 0 3.62 3.69 3.51 3.54 1809404 3.54 down up incorrect
BMEA.US Biomea Fusion Inc 20260123 0 1.43 1.43 1.33 1.34 1141062 1.34 down up incorrect
BMRA.US Biomerica Inc 20260123 0 2.57 2.62 2.51 2.57 20672 2.57
BMRC.US Bank of Marin Bancorp 20260123 0 27.36 27.71 26.3 26.42 66243 26.1805 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260123 0 57.135 57.19 56.1 56.21 2106555 56.21 down down correct
BNGO.US Bionano Genomics Inc 20260123 0 1.68 1.7 1.6 1.62 197200 1.62 down down correct
BNR.US Burning Rock Biotech Limited 20260123 0 39.62 39.62 34.5 35.07 30947 35.07 down down correct
BNTC.US Benitec Biopharma Inc 20260123 0 12.76 13.11 12.23 12.48 82616 12.48 down down correct
BNTX.US BioNTech SE 20260123 0 119.5 119.5 115.58 115.98 1250700 115.98 down down correct
BOKF.US BOK Financial Corporation 20260123 0 135 135.06 131.54 132.12 400186 131.4961 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260123 0 6.27 6.76 6.2602 6.68 17516 6.68 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260123 0 1.7 1.715 1.69 1.7 13442 1.7
BOOM.US DMC Global Inc 20260123 0 8.92 9.2 8.54 8.57 108568 8.57 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260123 0 5 5 4.85 4.87 37600 4.87 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260123 0 17.513 18.12 17.34 18.12 5848 18.0326 up up correct
BOXL.US Boxlight Corporation 20260123 0 1.59 1.71 1.5301 1.58 966086 1.58 down down correct
BPOP.US Popular Inc 20260123 0 125.63 127.37 120.71 121.97 835800 121.97 down down correct
BPRN.US The Bank of Princeton 20260123 0 37.5 37.5 36.17 37.08 29739 36.737 down down correct
BPTH.US Bio 20260123 0 0.07 0.07 0.06 0.06 5400 0.06 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260123 0 15.75 15.85 15.56 15.64 51000 15.2648 down down correct
BPYPN.US Brookfield Property Partners L.P 20260123 0 13.7 13.86 13.7 13.72 4700 13.3731 up up correct
BPYPO.US Brookfield Property Partners L.P 20260123 0 15.1 15.1 14.95 15.05 1800 14.661 down down correct
BPYPP.US Brookfield Property Partners L.P 20260123 0 15.22 15.25 15.072 15.25 17200 14.8786 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260123 0 2.27 2.2899 2.24 2.24 31003 2.24 down down correct
BRID.US Bridgford Foods Corporation 20260123 0 7.89 7.89 7.64 7.64 1000 7.64 down down correct
BRKR.US Bruker Corporation 20260123 0 51.55 52.08 49.42 50.33 2344834 50.33 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260123 0 1.58 1.6586 1.56 1.58 53122 1.58
BRTX.US BioRestorative Therapies Inc. Common Stock 20260123 0 1.1616 1.1938 1.1284 1.14 20299 1.14 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260123 0 25.8 26.166 25.085 25.12 1843600 25.12 down down correct
BSBK.US Bogota Financial Corp 20260123 0 8.4 8.545 8.4 8.4 4367 8.4
BSET.US Bassett Furniture Industries Incorporated 20260123 0 16.43 16.731 15.78 15.84 9307 15.6444 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260123 0 0.001 0.001 0.001 0.001 365600 0.001
BSRR.US Sierra Bancorp 20260123 0 36.26 36.38 34.9501 35.04 52218 34.7995 down down correct
BSVN.US Bank7 Corp 20260123 0 43.81 44.07 42.8793 44 22355 44 up up correct
BSY.US Bentley Systems Incorporated 20260123 0 39.38 39.735 38.55 38.84 1902500 38.7724 down down correct
BTAI.US BioXcel Therapeutics Inc 20260123 0 1.83 1.87 1.8 1.82 392935 1.82 down down correct
BTBD.US BT Brands Inc. Common Stock 20260123 0 1.56 1.7 1.56 1.6 80952 1.6 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20260123 0 0.103 0.1477 0.0866 0.1477 4249 0.1477 up down incorrect
BTBT.US Bit Digital Inc 20260123 0 2.13 2.21 2.06 2.11 24367500 2.11 down up incorrect
BTCS.US BTCS Inc. Common Stock 20260123 0 2.67 2.74 2.595 2.67 416835 2.67
BTCY.US Biotricity Inc. Common Stock 20260123 0 0.2976 0.2976 0.28 0.292 46134 0.292 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260123 0 6.74 6.79 6.72 6.74 480800 6.6292
BUSE.US First Busey Corporation 20260123 0 25.29 25.47 24.56 24.61 560605 24.61 down down correct
BVS.US Bioventus Inc 20260123 0 8.11 8.27 8.01 8.02 211540 8.02 down down correct
BWAY.US BrainsWay Ltd 20260123 0 24.28 24.67 22.9 23.04 280600 11.52 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260123 0 19.11 19.11 18.16 18.23 89109 18.23 down up incorrect
BWEN.US Broadwind Inc 20260123 0 3.35 3.3901 3.21 3.23 126859 3.23 down up incorrect
BWFG.US Bankwell Financial Group Inc 20260123 0 49.03 49.03 47.025 47.37 21651 47.1801 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20260123 0 36.81 36.81 35.63 35.93 86785 35.93 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260123 0 19.5 19.5 18.63 19.02 176400 18.6835 down down correct
BYFC.US Broadway Financial Corporation 20260123 0 8.33 8.34 8.31 8.34 1920 8.34 up up correct
BYND.US Beyond Meat Inc 20260123 0 0.94 0.9543 0.91 0.9151 35520352 0.9151 down down correct
BYRN.US Byrna Technologies Inc 20260123 0 15.68 16.59 15.5 15.91 811125 15.91 up up correct
BYSI.US BeyondSpring Inc 20260123 0 1.66 1.68 1.565 1.62 14434 1.62 down down correct
BZ.US Kanzhun Ltd ADR 20260123 0 19.21 19.5 19.015 19.26 2737913 19.26 up up correct
BZUN.US Baozun Inc 20260123 0 2.8 2.85 2.785 2.8 166452 2.8
CAAS.US China Automotive Systems Inc 20260123 0 4.65 4.75 4.6375 4.68 13926 4.68 up up correct
CABA.US Cabaletta Bio Inc 20260123 0 3 3.34 2.88 3.18 10867040 3.18 up up correct
CAC.US Camden National Corporation 20260123 0 47.01 47.805 45.22 45.56 74224 45.56 down down correct
CACC.US Credit Acceptance Corporation 20260123 0 441.9 448.075 439.7 445.42 89474 445.42 up up correct
CADCX.US CADCX 20260123 0 24.59 24.59 24.59 24.59 0 24.2943
CADE.US PA 20260123 0 21.595 21.7198 21.51 21.5799 5132 21.2329 down down correct
CADEX.US CADEX 20260123 0 24.71 24.71 24.71 24.71 0 24.3793
CADFX.US CION Ares Diversified Credit Fund W 20260123 0 24.97 24.97 24.97 24.97 0 24.6421
CADL.US Candel Therapeutics Inc. Common Stock 20260123 0 6.26 6.31 6.1311 6.2 749967 6.2 down down correct
CADSX.US CADSX 20260123 0 24.82 24.82 24.82 24.82 0 24.5061
CADUX.US CADUX 20260123 0 24.94 24.94 24.94 24.94 0 24.593
CADWX.US CADWX 20260123 0 24.78 24.78 24.78 24.78 0 24.4541
CAKE.US The Cheesecake Factory Incorporated 20260123 0 58.47 59.33 58.21 58.88 609000 58.602 up up correct
CALA.US Calithera Biosciences Inc 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CALM.US Cal 20260123 0 81.94 82.8 80.2 80.5 1310494 79.8067 down up incorrect
CAMP.US CalAmp Corp 20260123 0 4.68 4.829 3.949 4.01 143900 4.01 down up incorrect
CAMT.US Camtek Ltd 20260123 0 142.11 144 138.4 143.63 285990 143.63 up down incorrect
CAN.US Canaan Inc 20260123 0 0.742 0.765 0.721 0.733 9861200 0.733 down up incorrect
CAPR.US Capricor Therapeutics Inc 20260123 0 24.02 24.14 23.01 23.2 1253326 23.2 down up incorrect
CAR.US Avis Budget Group Inc 20260123 0 124.88 125.36 120.76 121.68 360100 121.68 down down correct
CARE.US Carter Bankshares Inc 20260123 0 20.8 20.96 20.065 20.16 189127 20.16 down down correct
CARG.US CarGurus Inc 20260123 0 34.13 34.57 33.63 34 724848 34 down down correct
CARV.US Carver Bancorp Inc 20260123 0 1.72 1.72 1.59 1.66 13466 1.66 down down correct
CASH.US Meta Financial Group Inc 20260123 0 82.13 86.92 82.13 85.72 572900 85.6719 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20260123 0 0.97 1.01 0.902 0.96 64013 0.96 down up incorrect
CASS.US Cass Information Systems Inc 20260123 0 43.44 45.59 43.44 44.44 126546 44.1236 up down incorrect
CASY.US Casey's General Stores Inc 20260123 0 618.7 623.41 613.625 623.33 237258 622.7488 up up correct
CATY.US Cathay General Bancorp 20260123 0 53.47 54.99 50.25 50.73 528800 50.3634 down down correct
CBAN.US Colony Bankcorp Inc 20260123 0 19.38 19.53 18.5 18.65 123034 18.5421 down down correct
CBAT.US CBAK Energy Technology Inc 20260123 0 0.83 0.8583 0.8245 0.834 105273 0.834 up up correct
CBFV.US CB Financial Services Inc 20260123 0 35.865 35.865 35.63 35.63 2201 35.3618 down down correct
CBIO.US Catalyst Biosciences Inc 20260123 0 13.63 13.97 12.31 12.8 144078 12.8 down down correct
CBNK.US Capital Bancorp Inc 20260123 0 30.45 30.71 29.245 29.36 56080 29.2526 down down correct
CBOE.US Cboe Global Markets Inc 20260123 0 277.1 277.72 273.81 276.39 570200 275.7092 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260123 0 30.53 30.99 29.94 30.21 1233500 30.21 down down correct
CBSH.US Commerce Bancshares Inc 20260123 0 54.24 54.4 52.98 53.21 1672000 52.9259 down down correct
CCAP.US Crescent Capital BDC Inc 20260123 0 14.55 14.655 14.45 14.52 114440 14.52 down down correct
CCB.US Coastal Financial Corporation 20260123 0 115.08 116 110.755 111.34 129388 111.34 down down correct
CCBG.US Capital City Bank Group Inc 20260123 0 45.9 45.9 44 44.31 74336 44.0302 down down correct
CCCC.US C4 Therapeutics Inc 20260123 0 2.17 2.187 2.13 2.15 770100 2.15 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260123 0 22.8 22.85 22.623 22.76 79300 22.3651 down down correct
CCEL.US Cryo 20260123 0 3.43 3.53 3.41 3.41 7400 3.41 down down correct
CCEP.US Coca 20260123 0 89.03 89.88 88.7025 89.85 836573 89.85 up up correct
CCLFX.US CCLFX 20260123 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260123 0 27.92 28.245 26.91 27.09 121611 26.9159 down down correct
CCNEP.US CNB Financial Corporation 20260123 0 24.9 24.9 24.9 24.9 400 24.462
CCOI.US Cogent Communications Holdings Inc 20260123 0 24.55 24.84 24.21 24.29 451500 24.2687 down down correct
CCRN.US Cross Country Healthcare Inc 20260123 0 8.93 9.245 8.81 9.02 653467 9.02 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260123 0 21.75 21.86 21.36 21.38 89627 21.38 down down correct
CD.US Chindata Group Holdings Limited 20260123 0 6.26 6.58 5.92 6.14 107400 6.14 down down correct
CDLX.US Cardlytics Inc 20260123 0 1.2 1.24 1.1903 1.21 326967 1.21 up up correct
CDNA.US CareDx Inc 20260123 0 20.93 21.05 20.09 20.42 623291 20.42 down down correct
CDNS.US Cadence Design Systems Inc 20260123 0 315.5 323.54 312.014 318.32 1466990 318.32 up up correct
CDW.US CDW Corporation 20260123 0 127.75 127.95 125.73 126 1758300 125.3676 down down correct
CDXS.US Codexis Inc 20260123 0 1.82 1.885 1.66 1.68 1222228 1.68 down down correct
CDZI.US Cadiz Inc 20260123 0 6.55 6.91 6.4 6.61 612201 6.61 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260123 0 19.6 19.6 19.58 19.59 6700 19.59 down down correct
CEDAX.US CEDAX 20260123 0 21.16 21.16 21.16 21.16 0 21.16
CEDIX.US Destra International & Event 20260123 0 21.19 21.19 21.19 21.19 0 21.19
CEDTX.US CEDTX 20260123 0 21.02 21.02 21.02 21.02 0 21.02
CELC.US Celcuity Inc 20260123 0 109.75 112.2 103 110.05 978324 110.05 up up correct
CELH.US Celsius Holdings Inc 20260123 0 55.37 55.98 55 55.94 2862800 55.94 up up correct
CELU.US Celularity Inc 20260123 0 1.3 1.3184 1.24 1.29 23693 1.29 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260123 0 0.0524 0.0533 0.05 0.0524 8800 0.0524
CENT.US Central Garden & Pet Company 20260123 0 32.5 32.54 32.08 32.18 34617 32.18 down down correct
CENTA.US Central Garden & Pet Company 20260123 0 29.38 29.7999 29.1 29.23 175406 29.23 down down correct
CENX.US Century Aluminum Company 20260123 0 48.44 49.1299 46.64 48.71 2029911 48.71 up up correct
CERS.US Cerus Corporation 20260123 0 2.6 2.6 2.48 2.49 1208006 2.49 down down correct
CERT.US Certara Inc 20260123 0 10.04 10.185 9.89 10 1728986 10 down down correct
CETX.US Cemtrex Inc 20260123 0 2.12 2.13 1.94 1.94 1417300 1.94 down down correct
CETXP.US Cemtrex Inc 20260123 0 0.3299 0.3573 0.3059 0.3573 47500 0.3573 up up correct
CEVA.US CEVA Inc 20260123 0 23.06 23.5 22.41 23.23 297266 23.23 up down incorrect
CFBK.US CF Bankshares Inc 20260123 0 29.26 29.51 28.39 28.66 38600 28.66 down up incorrect
CFFI.US C&F Financial Corporation 20260123 0 71.08 71.37 70.68 70.89 3444 70.4121 down up incorrect
CFFN.US Capitol Federal Financial Inc 20260123 0 6.91 7.0899 6.735 6.75 746400 6.6747 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260123 0 30.52 30.57 30.51 30.55 5346900 30.55 up up correct
CG.US The Carlyle Group Inc 20260123 0 62.09 62.52 60.63 61.28 2645152 60.8861 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260123 0 17.65 17.78 17.63 17.747 15200 17.4554 up up correct
CGBD.US TCG BDC Inc 20260123 0 12.88 12.93 12.78 12.8 267670 12.8 down down correct
CGC.US Canopy Growth Corporation 20260123 0 1.17 1.2 1.16 1.19 8358800 1.19 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260123 0 22.77 22.77 22.77 22.77 0 22.77
CGEM.US Cullinan Oncology Inc 20260123 0 12.585 12.88 12.355 12.5 729265 12.5 down down correct
CGEN.US Compugen Ltd 20260123 0 2.17 2.18 2.08 2.09 154297 2.09 down down correct
CGNT.US Cognyte Software Ltd 20260123 0 8.89 8.965 8.865 8.9 116765 8.9 up up correct
CGNX.US Cognex Corporation 20260123 0 41.51 41.75 39.45 39.76 1479700 39.7011 down down correct
CGO.US Calamos Global Total Return Fund 20260123 0 12.15 12.31 12.15 12.27 27700 12.107 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260123 0 1.46 1.4689 1.41 1.43 1326495 1.43 down down correct
CHCI.US Comstock Holding Companies Inc 20260123 0 12.06 12.08 11.6214 11.88 10742 11.88 down up incorrect
CHCO.US City Holding Company 20260123 0 126.16 126.16 121.47 121.56 69633 121.56 down up incorrect
CHDN.US Churchill Downs Incorporated 20260123 0 102.63 102.98 101.69 102.54 721233 102.54 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20260123 0 64.37 64.6041 63.185 63.89 167825 63.89 down down correct
CHEK.US Check 20260123 0 154 158 151 155 2526400 155 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260123 0 11.29 11.31 11.21 11.29 185200 11.1018
CHKP.US Check Point Software Technologies Ltd 20260123 0 179.77 183.62 179.05 181.23 845679 181.23 up down incorrect
CHMG.US Chemung Financial Corporation 20260123 0 58 58 56.8 56.8 9730 56.8 down up incorrect
CHNR.US China Natural Resources Inc 20260123 0 4.0085 4.42 4.0085 4.4 69387 4.4 up up correct
CHRS.US Coherus BioSciences Inc 20260123 0 1.865 2.17 1.83 2.06 21606170 2.06 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260123 0 179.01 179.77 175.53 176.66 1569900 176.0578 down down correct
CHSCL.US CHS Inc 20260123 0 25.75 25.88 25.7 25.735 21000 25.735 down down correct
CHSCM.US CHS Inc 20260123 0 25.073 25.1 24.9 25.08 18100 25.08 up up correct
CHSCN.US CHS Inc 20260123 0 25.335 25.44 25.29 25.4 17200 25.4 up up correct
CHSCO.US CHS Inc 20260123 0 26.5 26.67 26.41 26.63 20400 26.63 up up correct
CHSCP.US CHS Inc 20260123 0 27.85 27.88 27.82 27.83 9400 27.83 down down correct
CHTR.US Charter Communications Inc 20260123 0 191.81 192.19 188.33 191.69 1423500 191.69 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260123 0 7.92 7.95 7.89 7.95 102500 7.849 up up correct
CHY.US Calamos Convertible and High Income Fund 20260123 0 11.76 11.79 11.72 11.77 192300 11.5702 up down incorrect
CIFR.US Cipher Mining Inc 20260123 0 17.35 18.67 16.365 17.57 41658836 17.57 up down incorrect
CIGI.US Colliers International Group Inc 20260123 0 139.65 140.935 139.17 139.85 143063 139.85 up up correct
CINF.US Cincinnati Financial Corporation 20260123 0 157.06 157.89 155.14 157.03 590600 157.03 down down correct
CIVB.US Civista Bancshares Inc 20260123 0 23.46 23.6 22.89 22.92 62960 22.7541 down down correct
CIZN.US Citizens Holding Company 20260123 0 8.05 8.1 8.05 8.07 4200 8.07 up up correct
CLAR.US Clarus Corporation 20260123 0 3.63 3.66 3.57 3.61 85642 3.61 down down correct
CLBK.US Columbia Financial Inc 20260123 0 16.38 16.38 15.9 15.91 92536 15.91 down down correct
CLBT.US Cellebrite DI 20260123 0 15.74 15.97 15.7 15.87 1040300 15.87 up up correct
CLDX.US Celldex Therapeutics Inc 20260123 0 26.56 26.74 25.71 25.92 361200 25.92 down down correct
CLFD.US Clearfield Inc 20260123 0 32.18 32.18 30.61 30.77 102795 30.77 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260123 0 1.52 1.99 1.52 1.9 147496 1.9 up up correct
CLIR.US ClearSign Technologies Corporation 20260123 0 0.7222 0.75 0.696 0.696 31796 0.696 down down correct
CLLS.US Cellectis S.A 20260123 0 4.29 4.495 4.29 4.42 11950 4.42 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260123 0 20.91 21.31 20.88 21.125 1611745 21.125 up up correct
CLNE.US Clean Energy Fuels Corp 20260123 0 2.28 2.37 2.2609 2.32 1369391 2.32 up up correct
CLNN.US Clene Inc 20260123 0 5.42 5.42 5.11 5.31 60810 5.31 down down correct
CLOV.US Clover Health Investments Corp 20260123 0 2.68 2.68 2.58 2.59 4551900 2.59 down down correct
CLPS.US CLPS Incorporation 20260123 0 0.9 0.9 0.895 0.9 18922 0.9
CLPT.US ClearPoint Neuro Inc 20260123 0 14.77 16.5 14.6328 15.68 1528028 15.68 up up correct
CLRB.US Cellectar Biosciences Inc 20260123 0 3.89 3.89 3.69 3.79 26701 3.79 down down correct
CLRO.US ClearOne Inc 20260123 0 6.52 6.86 6.52 6.86 3916 6.86 up up correct
CLSK.US CleanSpark Inc 20260123 0 13.3 14.445 12.475 13.71 39380700 13.71 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260123 0 15.6 15.7 15.5 15.5 6145 15.5 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20260123 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLWT.US Euro Tech Holdings Company Limited 20260123 0 1.25 1.3 1.25 1.3 1499 1.3 up up correct
CMBM.US Cambium Networks Corporation 20260123 0 1.73 1.7794 1.61 1.65 327724 1.65 down down correct
CMCO.US Columbus McKinnon Corporation 20260123 0 21.27 21.27 20.78 20.96 310594 20.8908 down down correct
CMCSA.US Comcast Corporation 20260123 0 28.982 29.33 28.755 29.3 29380160 29.3 up up correct
CMCT.US CIM Commercial Trust Corporation 20260123 0 3.6 4.1 3.6 3.8 911500 3.8 up up correct
CME.US CME Group Inc 20260123 0 281.46 283.74 279.77 282.74 1725900 276.1387 up up correct
CMLS.US Cumulus Media Inc 20260123 0 0.094 0.094 0.094 0.094 20220 0.094
CMMB.US Chemomab Therapeutics Ltd 20260123 0 1.72 1.795 1.66 1.68 35800 1.68 down down correct
CMPR.US Cimpress plc 20260123 0 80.02 80.82 77.9801 78.85 104461 78.85 down down correct
CMPS.US COMPASS Pathways plc 20260123 0 7.26 7.45 7.07 7.17 1864810 7.17 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260123 0 6.25 6.35 5.89 5.9 2342065 5.9 down down correct
CMTL.US Comtech Telecommunications Corp 20260123 0 5.78 5.91 5.7 5.87 204762 5.87 up down incorrect
CNDT.US Conduent Incorporated 20260123 0 1.75 1.76 1.67 1.69 1411139 1.69 down down correct
CNET.US ZW Data Action Technologies Inc 20260123 0 1.27 1.27 1.25 1.25 6600 1.25 down down correct
CNEY.US CN Energy Group. Inc 20260123 0 0.4757 0.82 0.4528 0.8013 45290367 0.8013 up up correct
CNOB.US ConnectOne Bancorp Inc 20260123 0 28.65 28.75 27.79 27.94 307400 27.7572 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260123 0 24.44 24.58 24.43 24.57 9500 24.2452 up up correct
CNRLX.US CNRLX 20260123 0 16.54 16.54 16.54 16.54 0 16.54
CNROX.US CNROX 20260123 0 5.34 5.34 5.34 5.34 0 5.34
CNSP.US CNS Pharmaceuticals Inc 20260123 0 6.53 6.54 5.79 6.04 23200 6.04 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260123 0 24.5 26 24.11 25.27 1887500 25.27 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260123 0 2.67 2.7434 2.27 2.54 99039 2.54 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260123 0 1.78 1.94 1.74 1.81 2032855 1.81 up up correct
CNTY.US Century Casinos Inc 20260123 0 1.6 1.63 1.58 1.6 17145 1.6
CNXC.US Concentrix Corporation 20260123 0 43.76 44.005 43.02 43.22 629900 42.8171 down down correct
CNXN.US PC Connection Inc 20260123 0 57.82 57.9 56.64 56.86 37872 56.6818 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260123 0 52.22 52.56 51.83 52.3 763100 52.3 up up correct
COCP.US Cocrystal Pharma Inc 20260123 0 1.05 1.06 1.0304 1.04 14433 1.04 down down correct
CODA.US Coda Octopus Group Inc 20260123 0 10.96 11.2579 10.5 10.65 92754 10.65 down down correct
CODX.US Co 20260123 0 2.75 3 2.75 2.99 10825 2.99 up up correct
COF.US PN 20260123 0 16.8 16.9 16.8 16.86 10027 16.5945 up up correct
COFS.US ChoiceOne Financial Services Inc 20260123 0 29.32 29.52 28.68 28.84 67849 28.5383 down down correct
COGT.US Cogent Biosciences Inc 20260123 0 38.68 38.9267 36.49 36.68 3068155 36.68 down down correct
COHR.US Coherent Inc 20260123 0 198.23 200.23 189.5 196.94 2564900 196.94 down down correct
COHU.US Cohu Inc 20260123 0 29.23 29.305 28.07 28.23 790805 28.23 down up incorrect
COIN.US Coinbase Global Inc 20260123 0 222.745 222.745 215.72 216.95 12975060 216.95 down up incorrect
COKE.US Coca 20260123 0 149 150.6 148.5 150.21 233294 150.21 up down incorrect
COLB.US Columbia Banking System Inc 20260123 0 30.31 31.11 28.83 28.88 8058200 28.5306 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20260123 0 47.11 47.38 45.34 45.5 254474 45.5 down down correct
COLM.US Columbia Sportswear Company 20260123 0 52.29 52.89 52.07 52.89 614000 52.6179 up up correct
COMS.US COMSovereign Holding Corp 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260123 0 0.0002 0.0002 0.0002 0.0002 1000 0.0002
CONX.US CONX Corp 20260123 0 16 16.19 15.72 15.822 10900 15.822 down down correct
CORT.US Corcept Therapeutics Incorporated 20260123 0 41.77 44.84 41.41 43.98 3946512 43.98 up up correct
COST.US Costco Wholesale Corporation 20260123 0 971.44 984.85 971.01 983.25 1680600 981.9086 up up correct
CPHC.US Canterbury Park Holding Corporation 20260123 0 15.9056 15.9056 15.9056 15.9056 281 15.9056
CPIX.US Cumberland Pharmaceuticals Inc 20260123 0 4.08 4.155 3.89 3.93 213305 3.93 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260123 0 0.447 0.472 0.444 0.472 39700 0.472 up up correct
CPRDX.US CPRDX 20260123 0 11.4 11.4 11.4 11.4 0 11.2704
CPREX.US CPREX 20260123 0 11.4 11.4 11.4 11.4 0 11.2664
CPRSX.US CPRSX 20260123 0 11.39 11.39 11.39 11.39 0 11.2713
CPRT.US Copart Inc 20260123 0 41.14 41.78 41.12 41.4 7503100 41.4 up up correct
CPRTX.US CPRTX 20260123 0 11.38 11.38 11.38 11.38 0 11.2613
CPRX.US Catalyst Pharmaceuticals Inc 20260123 0 24.34 24.6 23.57 23.58 1314749 23.58 down down correct
CPSH.US CPS Technologies Corporation 20260123 0 5.6 5.97 5.4 5.54 218527 5.54 down down correct
CPSS.US Consumer Portfolio Services Inc 20260123 0 8.09 8.44 8.02 8.37 13102 8.37 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260123 0 14.92 15.06 14.87 15 96400 14.7167 up up correct
CRAI.US CRA International Inc 20260123 0 214.48 220 208.68 209.05 75800 208.3619 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260123 0 8.8 8.91 8.5 8.73 100214 8.73 down down correct
CRBU.US Caribou Biosciences Inc 20260123 0 1.61 1.63 1.53 1.53 957275 1.53 down down correct
CRCT.US Cricut Inc 20260123 0 4.35 4.415 4.35 4.4 351611 4.4 up up correct
CRDF.US Cardiff Oncology Inc 20260123 0 2.96 3.05 2.88 2.9 408900 2.9 down up incorrect
CRDFX.US CRDFX 20260123 0 22.77 22.77 22.77 22.77 0 22.77
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260123 0 22.77 22.77 22.77 22.77 0 22.77
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260123 0 1.03 1.0454 1.0101 1.04 189401 1.04 up down incorrect
CRDLX.US CRDLX 20260123 0 22.76 22.76 22.76 22.76 0 22.76
CRDTX.US Griffin Inst Access Credit Fund CL A 20260123 0 22.77 22.77 22.77 22.77 0 22.77
CREDX.US CREDX 20260123 0 8.19 8.19 8.19 8.19 0 8.0715
CREG.US China Recycling Energy Corporation 20260123 0 1.24 1.3303 1.24 1.28 57907 1.28 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260123 0 1.29 1.34 1.24 1.34 20114 1.34 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260123 0 12.69 12.86 12.53 12.62 327309 12.62 down down correct
CREX.US Creative Realities Inc 20260123 0 3.6 3.63 3.51 3.57 12883 3.57 down down correct
CRIS.US Curis Inc 20260123 0 0.9 0.98 0.8712 0.9394 262966 0.9394 up up correct
CRKN.US Crown ElectroKinetics Corp 20260123 0 0.11 0.11 0.11 0.11 600 0.11
CRMD.US CorMedix Inc 20260123 0 7.36 7.52 7.145 7.27 2515169 7.27 down down correct
CRMT.US America's Car 20260123 0 27.42 27.685 26.87 27.21 91873 27.21 down down correct
CRNC.US Cerence Inc 20260123 0 11.49 11.66 11.3 11.36 425200 11.36 down down correct
CRNT.US Ceragon Networks Ltd 20260123 0 2.34 2.34 2.245 2.29 698013 2.29 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260123 0 54.9 55.27 52.94 53.18 1222459 53.18 down down correct
CRON.US Cronos Group Inc 20260123 0 2.68 2.83 2.68 2.78 1280472 2.78 up up correct
CROX.US Crocs Inc 20260123 0 86.32 86.85 85.26 85.83 638339 85.83 down down correct
CRSP.US CRISPR Therapeutics AG 20260123 0 60.7 60.7 55.0516 55.52 2393076 55.52 down down correct
CRSR.US Corsair Gaming Inc 20260123 0 5.51 5.51 5.29 5.3 912199 5.3 down down correct
CRTD.US Creatd Inc 20260123 0 0.58 0.58 0.58 0.58 0 11.6
CRTO.US Criteo S.A 20260123 0 20.04 20.5 19.83 20.29 310445 20.29 up up correct
CRUS.US Cirrus Logic Inc 20260123 0 129.91 130.3082 125.845 127.33 365760 127.33 down down correct
CRVL.US CorVel Corporation 20260123 0 70.68 70.775 69.16 69.88 124283 69.88 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260123 0 25.56 26.95 24.99 25.1 5453808 25.1 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260123 0 454.69 458.86 449.422 452.49 1770800 452.49 down up incorrect
CRWS.US Crown Crafts Inc 20260123 0 2.935 2.94 2.89 2.93 8591 2.8483 down up incorrect
CSBR.US Champions Oncology Inc 20260123 0 6.9 6.9 6.75 6.75 3362 6.75 down down correct
CSCO.US Cisco Systems Inc 20260123 0 73.95 75.07 73.71 74.59 13125500 74.59 up up correct
CSGP.US CoStar Group Inc 20260123 0 65.72 66.68 65.26 65.6 4985944 65.6 down up incorrect
CSGS.US CSG Systems International Inc 20260123 0 79.79 79.84 79.67 79.69 240745 79.69 down up incorrect
CSIQ.US Canadian Solar Inc 20260123 0 23.1 23.5799 22.242 22.43 4592201 22.43 down down correct
CSPI.US CSP Inc 20260123 0 11.73 11.83 11.24 11.46 8700 11.4212 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260123 0 19.3 19.41 19.27 19.35 294584 19.0929 up up correct
CSTE.US Caesarstone Ltd 20260123 0 2.25 2.5 2.1318 2.5 174977 2.5 up up correct
CSTL.US Castle Biosciences Inc 20260123 0 41.94 42.31 41.1 42.24 371273 42.24 up up correct
CSWC.US Capital Southwest Corporation 20260123 0 23.08 23.09 22.6901 23.08 1010351 22.6195
CSX.US CSX Corporation 20260123 0 36.96 37.55 36.61 36.64 24041300 36.5197 down down correct
CTAS.US Cintas Corporation 20260123 0 193.07 195.05 192.44 192.96 1404100 192.5172 down down correct
CTBI.US Community Trust Bancorp Inc 20260123 0 62.52 62.92 60.95 61.19 79122 60.6406 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260123 0 5.57 5.59 5.255 5.27 685395 5.27 down down correct
CTLP.US Cantaloupe Inc 20260123 0 10.81 10.83 10.75 10.76 708521 10.76 down down correct
CTMX.US CytomX Therapeutics Inc 20260123 0 5.69 5.7001 5.4 5.54 3025570 5.54 down down correct
CTRE.US CareTrust REIT Inc 20260123 0 36.55 37.02 36.25 36.85 1539487 36.85 up up correct
CTRM.US Castor Maritime Inc 20260123 0 2.08 2.15 2.02 2.09 104055 2.09 up up correct
CTRN.US Citi Trends Inc 20260123 0 42.84 43.66 42.49 42.84 50296 42.84
CTSH.US Cognizant Technology Solutions Corporation 20260123 0 84.62 85.33 84.13 84.18 3779043 83.7538 down up incorrect
CTSO.US Cytosorbents Corporation 20260123 0 0.689 0.7299 0.6702 0.6801 53869 0.6801 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20260123 0 0.821 0.85 0.8059 0.85 182791 0.85 up down incorrect
CUE.US Cue Biopharma Inc 20260123 0 0.3806 0.3861 0.3541 0.38 994592 0.38 down down correct
CUEN.US Cuentas Inc 20260123 0 0.29 0.29 0.29 0.29 151 0.29
CULL.US Cullman Bancorp Inc. Common Stock 20260123 0 12.89 12.89 12.5 12.5 22043 12.3844 down down correct
CURI.US CuriosityStream Inc 20260123 0 3.7 3.715 3.61 3.62 247700 3.5341 down down correct
CVBF.US CVB Financial Corp 20260123 0 20.75 20.815 19.835 19.84 2195453 19.84 down down correct
CVCO.US Cavco Industries Inc 20260123 0 678.03 684.29 664.515 667.29 152393 667.29 down down correct
CVGI.US Commercial Vehicle Group Inc 20260123 0 1.64 1.684 1.595 1.62 54006 1.62 down down correct
CVGW.US Calavo Growers Inc 20260123 0 26.09 26.18 24.88 25.15 886206 25.15 down down correct
CVLG.US Covenant Logistics Group Inc 20260123 0 27.04 27.04 26.36 26.59 197172 26.5255 down down correct
CVLT.US Commvault Systems Inc 20260123 0 123.34 124.585 122.6 123.85 644548 123.85 up up correct
CVRX.US CVRx Inc. Common Stock 20260123 0 6.55 7.84 6.46 7.31 976161 7.31 up down incorrect
CVV.US CVD Equipment Corporation 20260123 0 5.72 5.74 5.03 5.22 189975 5.22 down up incorrect
CWBC.US Community West Bancshares 20260123 0 24.17 24.67 23.79 23.85 92900 23.7371 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20260123 0 37.65 37.65 36.86 37.28 43550 37.28 down down correct
CWST.US Casella Waste Systems Inc 20260123 0 106.56 107.5799 105.45 105.81 374486 105.81 down down correct
CXDO.US Crexendo Inc 20260123 0 7.57 7.59 7.39 7.45 120892 7.45 down down correct
CYBR.US CyberArk Software Ltd 20260123 0 443.42 449.2 437.385 438.22 567578 438.22 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260123 0 1.39 1.69 1.373 1.54 1006600 1.54 up up correct
CYPS.US Cyclo3pss Corporation 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260123 0 10.87 10.87 10.28 10.39 324200 10.39 down down correct
CYTK.US Cytokinetics Incorporated 20260123 0 64.21 65.11 62.98 63.41 1494200 63.41 down up incorrect
CZNC.US Citizens & Northern Corporation 20260123 0 22.38 22.38 21.55 21.62 43379 21.354 down up incorrect
CZR.US Caesars Entertainment Inc 20260123 0 23.3 23.74 23.01 23.35 4609900 23.35 up up correct
CZWI.US Citizens Community Bancorp Inc 20260123 0 18.45 18.6096 17.75 18.2 59553 18.1 down down correct
DAKT.US Daktronics Inc 20260123 0 21.97 21.97 21.2 21.51 298181 21.51 down down correct
DARE.US Daré Bioscience Inc 20260123 0 1.97 2 1.85 1.95 78744 1.95 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260123 0 12.29 12.93 11.79 11.95 3182446 11.95 down down correct
DBGI.US Digital Brands Group Inc 20260123 0 7.87 8.85 7.7 8.36 642400 8.36 up up correct
DBVT.US DBV Technologies S.A 20260123 0 24.7 25.4 23.75 24.54 1097951 24.54 down down correct
DBX.US Dropbox Inc 20260123 0 26.26 26.61 26.205 26.3 2298352 26.3 up up correct
DCBO.US Docebo Inc 20260123 0 18.32 19.08 18.1137 18.6 79069 18.6 up up correct
DCGO.US DocGo Inc 20260123 0 0.85 0.8543 0.83 0.8401 401435 0.8401 down down correct
DCOM.US Dime Community Bancshares Inc 20260123 0 33.87 33.87 32.68 32.82 419000 32.82 down down correct
DCOMP.US Dime Community Bancshares Inc 20260123 0 19.1 19.1 18.93 19.059 5400 18.7203 down down correct
DCTH.US Delcath Systems Inc 20260123 0 10.96 11.02 10.51 10.53 352800 10.53 down up incorrect
DDOG.US Datadog Inc 20260123 0 130.5 131.86 129.09 130.13 4073311 130.13 down up incorrect
DFH.US Dream Finders Homes Inc 20260123 0 19.37 19.375 18.87 19.2 225419 19.2 down down correct
DGICA.US Donegal Group Inc 20260123 0 18.74 18.81 18.26 18.31 75320 18.1336 down up incorrect
DGICB.US Donegal Group Inc 20260123 0 15.69 15.69 15.26 15.26 922 15.1101 down up incorrect
DGII.US Digi International Inc 20260123 0 43.58 43.69 42.32 42.34 284427 42.34 down up incorrect
DGLY.US Digital Ally Inc 20260123 0 3.49 4.48 2.57 2.62 114204239 2.62 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260123 0 2.46 2.53 2.42 2.43 205941 2.43 down down correct
DHC.US Diversified Healthcare Trust 20260123 0 5.71 5.78 5.52 5.66 829735 5.65 down down correct
DHCNI.US DHCNI 20260123 0 17.34 17.34 17.01 17.03 2700 17.03 down down correct
DHCNL.US Diversified Healthcare Trust 20260123 0 18.49 18.5 18.2728 18.5 3053 18.1108 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260123 0 170.21 170.4 170.0332 170.4 11362 170.4 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260123 0 5.78 5.9 5.69 5.76 127029 5.76 down down correct
DIOD.US Diodes Incorporated 20260123 0 58.17 58.87 55.89 56.47 320500 56.47 down down correct
DJCO.US Daily Journal Corporation 20260123 0 665.37 674.75 658.71 664.72 48055 664.72 down up incorrect
DKNG.US DraftKings Inc 20260123 0 31.45 31.5 29.85 29.97 17140600 29.97 down down correct
DLHC.US DLH Holdings Corp 20260123 0 5.83 5.99 5.7499 5.99 3543 5.99 up up correct
DLO.US DLocal Limited Class A Common Shares 20260123 0 13.87 14.54 13.675 14.39 1255633 14.39 up up correct
DLPN.US Dolphin Entertainment Inc 20260123 0 1.69 1.8 1.69 1.8 64105 1.8 up down incorrect
DLTH.US Duluth Holdings Inc 20260123 0 2.36 2.43 2.3001 2.4 40718 2.4 up down incorrect
DLTR.US Dollar Tree Inc 20260123 0 127.53 129.35 125.5 128.92 3349596 128.92 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20260123 0 8.35 8.75 8.24 8.51 267616 8.51 up down incorrect
DMLP.US Dorchester Minerals L.P 20260123 0 23.89 24.69 23.84 24.56 256354 23.8293 up up correct
DMRC.US Digimarc Corporation 20260123 0 6.47 6.58 6.27 6.35 170028 6.35 down down correct
DNLI.US Denali Therapeutics Inc 20260123 0 20.82 21.39 20.17 20.25 2103371 20.25 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260123 0 3.425 3.43 3.36 3.39 2048510 3.39 down down correct
DOCU.US DocuSign Inc 20260123 0 57.7 58.96 57.2335 57.46 3555290 57.46 down down correct
DOGZ.US Dogness (International) Corporation 20260123 0 11.65 11.9 11.34 11.35 2206155 11.35 down down correct
DOMO.US Domo Inc 20260123 0 6.31 6.36 5.82 5.83 1386197 5.83 down down correct
DOOO.US BRP Inc 20260123 0 80.445 81.24 80.16 80.59 138435 80.59 up up correct
DORM.US Dorman Products Inc 20260123 0 124.67 126.76 123.215 124.05 164064 124.05 down down correct
DOX.US Amdocs Limited 20260123 0 83.21 83.46 82.23 82.66 750866 82.66 down down correct
DOYU.US DouYu International Holdings Limited 20260123 0 6.59 6.678 6.5 6.57 20700 6.57 down down correct
DPRO.US Draganfly Inc. Common Shares 20260123 0 9.65 10.24 9.26 9.57 2307375 9.57 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260123 0 26.675 26.79 26.32 26.35 3300 24.4061 down down correct
DRIO.US DarioHealth Corp 20260123 0 11.55 12.41 11.479 11.64 4300 11.64 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260123 0 2.36 2.45 2.17 2.17 250200 2.17 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260123 0 0.0111 0.0191 0.0111 0.0191 1100 0.0191 up up correct
DRVN.US Driven Brands Holdings Inc 20260123 0 16.13 16.23 15.94 16.19 1559476 16.19 up down incorrect
DSGN.US Design Therapeutics Inc 20260123 0 10.55 10.97 10.12 10.18 179698 10.18 down up incorrect
DSGX.US The Descartes Systems Group Inc 20260123 0 81.48 82.26 81.39 81.7 538932 81.7 up down incorrect
DSP.US Viant Technology Inc 20260123 0 12.67 13 12.58 12.79 162007 12.79 up up correct
DSWL.US Deswell Industries Inc 20260123 0 3.29 3.2999 3.1 3.274 37488 3.274 down down correct
DTIL.US Precision BioSciences Inc 20260123 0 4.23 4.61 4.15 4.2 216748 4.2 down down correct
DTSS.US Datasea Inc 20260123 0 1.07 1.33 1 1.22 262957 1.22 up up correct
DTST.US Data Storage Corporation 20260123 0 4.25 4.46 4.19 4.39 5400 4.39 up up correct
DTSTW.US Data Storage Corporation 20260123 0 0.1579 0.1987 0.1476 0.18 28624 0.18 up up correct
DUO.US Fangdd Network Group Ltd 20260123 0 1.5 1.5 1.41 1.47 60300 1.47 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260123 0 153.93 161.28 153.85 155.975 2074700 155.975 up up correct
DUOT.US Duos Technologies Group Inc 20260123 0 11.14 11.1828 10.65 10.75 173964 10.75 down down correct
DVAX.US Dynavax Technologies Corporation 20260123 0 15.64 15.65 15.51 15.51 2181390 15.51 down down correct
DWSN.US Dawson Geophysical Company 20260123 0 2.23 2.39 2.14 2.34 46800 2.34 up up correct
DXCM.US DexCom Inc 20260123 0 73.05 73.53 71.66 72.86 5247400 72.86 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260123 0 0.7735 0.7899 0.715 0.7328 184556 0.7328 down down correct
DXPE.US DXP Enterprises Inc 20260123 0 131.32 131.32 126.02 128.55 98200 128.55 down down correct
DYAI.US Dyadic International Inc 20260123 0 0.9001 0.9285 0.9 0.9 21830 0.9 down down correct
DYN.US Dyne Therapeutics Inc 20260123 0 18 18.3164 17.61 18 2748738 18
DYNT.US Dynatronics Corporation 20260123 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260123 0 204.23 204.27 203.89 204 1644400 203.8072 down down correct
EBAY.US eBay Inc 20260123 0 93.48 93.89 91.88 93.61 3165200 93.2981 up up correct
EBC.US Eastern Bankshares Inc 20260123 0 20.76 20.89 20 20.05 3128100 19.9158 down up incorrect
EBET.US Esports Technologies Inc 20260123 0 0.0002 0.0002 0.0002 0.0002 190 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260123 0 21.02 21.09 20.3801 20.6 25149 20.4682 down down correct
EBON.US Ebang International Holdings Inc 20260123 0 3.21 3.39 3.1 3.1 4600 3.1 down down correct
ECOR.US electroCore Inc 20260123 0 7.07 7.554 6.76 7.47 87600 7.47 up up correct
ECPG.US Encore Capital Group Inc 20260123 0 55.99 56.505 54.9 54.98 155031 54.98 down down correct
EDAP.US EDAP TMS S.A 20260123 0 3.6 3.86 3.6 3.75 101426 3.75 up up correct
EDIT.US Editas Medicine Inc 20260123 0 2.38 2.39 2.15 2.16 2248518 2.16 down down correct
EDRY.US EuroDry Ltd 20260123 0 13.45 13.45 13.2 13.43 7493 13.43 down down correct
EDSA.US Edesa Biotech Inc 20260123 0 1.44 1.49 1.43 1.45 8000 1.45 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260123 0 1.03 1.0487 1.025 1.03 4028 1.03
EDUC.US Educational Development Corporation 20260123 0 1.46 1.46 1.37 1.41 122800 1.41 down down correct
EEFT.US Euronet Worldwide Inc 20260123 0 74.01 74.665 73.455 74.18 464575 74.18 up up correct
EEIQ.US Elite Education Group International Limited 20260123 0 0.2574 0.2725 0.249 0.2551 5764 4.0816 down down correct
EFOI.US Energy Focus Inc 20260123 0 2.5 2.6 2.45 2.45 18301 2.45 down down correct
EFSC.US Enterprise Financial Services Corp 20260123 0 57.57 57.735 55.36 55.61 162258 55.2695 down down correct
EFTR.US Effector Therapeutics Inc 20260123 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260123 0 10.41 10.58 10.05 10.53 176650 10.53 up down incorrect
EGBN.US Eagle Bancorp Inc 20260123 0 27.88 27.88 26.72 26.89 766500 26.88 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20260123 0 29.31 29.325 29.284 29.284 700 29.284 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20260123 0 0.7 0.7 0.7 0.7 0 0.7
EH.US EHang Holdings Limited 20260123 0 13.9 13.99 13.63 13.79 339539 13.79 down down correct
EHTH.US eHealth Inc 20260123 0 3.51 3.54 3.4473 3.47 268176 3.47 down down correct
EIOAX.US EIOAX 20260123 0 8.44 8.44 8.44 8.44 0 8.44
EIOMX.US EIOMX 20260123 0 8.3 8.3 8.3 8.3 0 8.3
EJH.US E 20260123 0 0.845 0.8888 0.8239 0.8885 101571 0.8885 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20260123 0 8 8.858 7.86 8.71 196407 8.71 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260123 0 2.25 2.25 2.1 2.14 689700 2.14 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260123 0 4.4084 4.4084 4.4084 4.4084 1636 4.4084
ELTK.US Eltek Ltd 20260123 0 9 9.25 9 9.15 1300 9.15 up up correct
ELYS.US Elys Game Technology Corp 20260123 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EM.US Smart Share Global Limited 20260123 0 1.16 1.16 1.15 1.15 41252 1.15 down down correct
EML.US The Eastern Company 20260123 0 18.51 18.51 18.01 18.05 13603 17.9441 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260123 0 1.09 1.105 1.05 1.08 534800 1.08 down up incorrect
ENPH.US Enphase Energy Inc 20260123 0 41.5 42.63 39.42 39.46 9047900 39.46 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20260123 0 0.9 0.937 0.84 0.859 68800 0.859 down down correct
ENSG.US The Ensign Group Inc 20260123 0 173.63 175.91 172.17 175.46 384300 175.46 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260123 0 12.76 13.055 12.32 13.02 288406 13.02 up up correct
ENTG.US Entegris Inc 20260123 0 116.15 117.925 113.07 114.705 2910605 114.6097 down down correct
ENTX.US Entera Bio Ltd 20260123 0 1.58 1.64 1.58 1.6 176566 1.6 up up correct
ENVB.US Enveric Biosciences Inc 20260123 0 4.2 4.33 4.19 4.23 12477 4.23 up up correct
ENVX.US Enovix Corporation 20260123 0 7.72 7.79 7.445 7.53 5199200 7.53 down down correct
EOLS.US Evolus Inc 20260123 0 5.08 5.08 4.88 4.92 1191977 4.92 down down correct
EOSE.US Eos Energy Enterprises Inc 20260123 0 18.255 18.36 17.07 17.11 15877800 17.11 down down correct
EPSN.US Epsilon Energy Ltd 20260123 0 4.75 4.7999 4.63 4.64 192747 4.5892 down down correct
EQ.US Equillium Inc 20260123 0 1.22 1.315 1.18 1.27 599814 1.27 up up correct
EQBK.US Equity Bancshares Inc 20260123 0 48.41 48.41 45.03 45.18 97200 45.18 down down correct
EQIX.US Equinix Inc. (REIT) 20260123 0 792.09 800.8 784.35 791.27 467400 786.9807 down down correct
ERAS.US Erasca Inc. Common Stock 20260123 0 10.29 10.48 9.84 9.96 6771500 9.96 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260123 0 10.39 10.53 10.32 10.43 32263300 10.43 up up correct
ERIE.US Erie Indemnity Company 20260123 0 283.65 285.47 275.1401 275.85 143556 275.85 down down correct
ERII.US Energy Recovery Inc 20260123 0 14.58 14.62 14.275 14.3 293240 14.3 down down correct
ESCA.US Escalade Incorporated 20260123 0 14.32 14.425 14.04 14.14 12235 14.14 down down correct
ESEA.US Euroseas Ltd 20260123 0 53.84 54.36 53.331 53.34 20294 52.7304 down down correct
ESLT.US Elbit Systems Ltd 20260123 0 727.97 732.71 713.56 718.99 69116 718.99 down up incorrect
ESPR.US Esperion Therapeutics Inc 20260123 0 3.18 3.18 3.1 3.14 4296147 3.14 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20260123 0 110.47 113.29 107.55 108.17 88749 107.9668 down up incorrect
ESSC.US East Stone Acquisition Corporation 20260123 0 27.524 27.57 27.315 27.342 4900 27.342 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20260123 0 67.4 68.29 65.47 65.92 616259 65.92 down down correct
ETON.US Eton Pharmaceuticals Inc 20260123 0 15.23 15.4174 14.93 14.99 153751 14.99 down down correct
ETSY.US Etsy Inc 20260123 0 61.99 62.72 59.6 60.17 2577770 60.17 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260123 0 12.73 12.805 12.425 12.67 54444 12.67 down down correct
EVER.US EverQuote Inc 20260123 0 24.46 24.75 23.466 23.64 504937 23.64 down down correct
EVFM.US Evofem Biosciences Inc 20260123 0 0.009 0.009 0.009 0.009 523600 0.009
EVGN.US Evogene Ltd 20260123 0 1.06 1.09 1.0299 1.06 22102 1.06
EVGO.US EVgo Inc. Class A Common Stock 20260123 0 3.09 3.14 3.05 3.09 2533176 3.09
EVGOW.US EVgo Equity Warrants 20260123 0 0.066 0.066 0.064 0.064 14000 0.064 down down correct
EVLO.US Evelo Biosciences Inc 20260123 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EVLV.US Newhold Investment Corp 20260123 0 6.46 6.765 6.46 6.51 2063785 6.51 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260123 0 0.2 0.2 0.2 0.2 3099 0.2
EVOL.US Evolving Systems Inc 20260123 0 0.41 0.41 0.41 0.41 600 0.41
EWBC.US East West Bancorp Inc 20260123 0 117.61 117.61 110.76 111.35 2011025 110.5716 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260123 0 3.93 3.96 3.835 3.92 435823 3.92 down down correct
EWTX.US Edgewise Therapeutics Inc 20260123 0 29.55 30.25 28.27 28.61 1123446 28.61 down down correct
EXAS.US Exact Sciences Corporation 20260123 0 102.41 102.475 102.14 102.26 1858018 102.26 down down correct
EXC.US Exelon Corporation 20260123 0 44.24 44.5 43.42 44.06 8937100 43.6859 down down correct
EXEL.US Exelixis Inc 20260123 0 44.64 45.365 44.12 44.27 2117508 44.27 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260123 0 1.47 1.49 1.46 1.48 235685 1.48 up down incorrect
EXLS.US ExlService Holdings Inc 20260123 0 42.46 42.805 42.1982 42.64 937872 42.64 up down incorrect
EXPD.US Expeditors International of Washington Inc 20260123 0 160.23 160.55 158.67 159.21 1127100 159.21 down up incorrect
EXPE.US Expedia Group Inc 20260123 0 276.46 279.61 269.48 271.14 1577700 270.553 down down correct
EXPI.US eXp World Holdings Inc 20260123 0 9.32 9.36 9.145 9.23 614600 9.1589 down down correct
EXPO.US Exponent Inc 20260123 0 75.24 76.21 74.14 74.26 219500 73.9503 down down correct
EXTR.US Extreme Networks Inc 20260123 0 15.18 15.275 14.74 14.75 1674570 14.75 down down correct
EYE.US National Vision Holdings Inc 20260123 0 26.65 27.24 25.95 26.66 1237454 26.66 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260123 0 35.818 35.89 35.81 35.89 207 35.6107 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20260123 0 16.26 16.73 14.86 15.18 1096179 15.18 down down correct
EZGO.US EZGO Technologies Ltd 20260123 0 1.91 2 1.91 1.94 20300 1.94 up up correct
EZPW.US EZCORP Inc 20260123 0 21.86 22.08 20.86 21.13 1107819 21.13 down down correct
FA.US First Advantage Corporation Common Stock 20260123 0 14.67 14.78 14.11 14.15 312892 14.15 down down correct
FAMI.US Farmmi Inc 20260123 0 1.4 1.5 1.37 1.47 930500 1.47 up up correct
FANG.US Diamondback Energy Inc 20260123 0 153.61 156.25 153.2 154.02 1227500 153.1048 up up correct
FARM.US Farmer Bros. Co 20260123 0 1.58 1.58 1.5 1.57 87741 1.57 down down correct
FAST.US Fastenal Company 20260123 0 44.74 44.91 43.84 43.89 8123700 43.6485 down down correct
FAT.US FAT Brands Inc 20260123 0 0.399 0.4081 0.3899 0.39 110109 0.39 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260123 0 1.19 1.309 1.1674 1.2385 29285 1.2385 up up correct
FATBP.US FAT Brands Inc 20260123 0 1.03 1.07 1.006 1.019 4500 1.019 down down correct
FATE.US Fate Therapeutics Inc 20260123 0 1.25 1.2799 1.2 1.21 1360428 1.21 down down correct
FB.US Meta Platforms Inc. 20260123 0 42.324 42.324 42.324 42.324 100 42.324
FBIO.US Fortress Biotech Inc 20260123 0 3.42 3.51 3.38 3.4 472100 3.4 down down correct
FBIOP.US Fortress Biotech Inc 20260123 0 12.42 12.71 11.26 12.705 27300 12.705 up up correct
FBIZ.US First Business Financial Services Inc 20260123 0 58.94 58.94 56.42 56.68 15140 56.3518 down down correct
FBNC.US First Bancorp 20260123 0 60.56 60.825 57.725 57.77 590201 57.77 down up incorrect
FBRT.US PE 20260123 0 21.91 21.95 21.77 21.8001 13941 21.8001 down up incorrect
FBRX.US Forte Biosciences Inc 20260123 0 31.76 33.29 30.5 31.9 412564 31.9 up down incorrect
FCAP.US First Capital Inc 20260123 0 52.27 52.27 50.87 50.87 1926 50.5348 down up incorrect
FCBC.US First Community Bankshares Inc 20260123 0 35.51 35.925 33.9202 34.075 44683 33.81 down down correct
FCCO.US First Community Corporation 20260123 0 29.93 30.11 28.58 28.9 70940 28.75 down down correct
FCEL.US FuelCell Energy Inc 20260123 0 10.13 10.54 9.76 10.13 3502000 10.13
FCFS.US FirstCash Inc 20260123 0 171.5 172.515 166.48 167.43 254650 167.0476 down down correct
FCNCA.US First Citizens BancShares Inc 20260123 0 2087.8101 2120.5901 1990.46 2016.5601 289500 2014.4439 down down correct
FCNCP.US First Citizens BancShares Inc 20260123 0 21.03 21.24 21.03 21.18 10300 20.8579 up up correct
FCREX.US FCREX 20260123 0 11.96 11.96 11.96 11.96 0 11.7839
FCRIX.US FCRIX 20260123 0 12 12 12 12 0 11.82
FCRUX.US FCRUX 20260123 0 11.93 11.93 11.93 11.93 0 11.765
FCUV.US Focus Universal Inc. Common Stock 20260123 0 0.74 0.85 0.74 0.776 2370 7.76 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260123 0 44.98 44.98 44 44.1 3441 43.6887 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260123 0 8 8.2495 7.89 7.96 539720 7.96 down down correct
FDUS.US Fidus Investment Corporation 20260123 0 19.68 19.97 19.51 19.6 150112 19.6 down down correct
FECAX.US FECAX 20260123 0 22.47 22.47 22.47 22.47 0 22.132
FEIM.US Frequency Electronics Inc 20260123 0 52.5 54.2399 51.3714 53.18 170245 53.18 up up correct
FELE.US Franklin Electric Co. Inc 20260123 0 101.84 101.84 99.64 100.2 246863 99.9312 down down correct
FEMY.US Femasys Inc. Common Stock 20260123 0 0.647 0.65 0.6 0.625 856500 0.625 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260123 0 7.76 7.76 7.65 7.66 56680 7.66 down down correct
FFBC.US First Financial Bancorp 20260123 0 27.55 27.61 26.765 26.84 1242091 26.601 down down correct
FFBW.US FFBW Inc 20260123 0 15.15 15.15 15.15 15.15 1000 15.15
FFIC.US Flushing Financial Corporation 20260123 0 16.23 16.58 15.61 15.65 314635 15.4238 down down correct
FFIN.US First Financial Bankshares Inc 20260123 0 33.4 34.38 32.57 32.75 892600 32.5399 down down correct
FFIV.US F5 Networks Inc 20260123 0 261.01 265.55 257.175 259.26 813948 259.26 down down correct
FFWM.US First Foundation Inc 20260123 0 6.36 6.36 6 6.01 881400 6.01 down down correct
FGBI.US First Guaranty Bancshares Inc 20260123 0 8.294 8.325 8.02 8.19 17515 8.19 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260123 0 16.93 16.93 16.68 16.75 7500 16.3571 down down correct
FHB.US First Hawaiian Inc 20260123 0 27.82 27.82 26.86 27.09 1547523 26.82 down up incorrect
FHN.US PF 20260123 0 18.21 18.25 18.21 18.25 2680 18.25 up up correct
FHTX.US Foghorn Therapeutics Inc 20260123 0 6.18 6.18 5.85 5.88 110525 5.88 down down correct
FIBK.US First Interstate BancSystem Inc 20260123 0 38.02 38.35 36.49 36.66 677046 36.2182 down down correct
FINW.US FinWise Bancorp Common Stock 20260123 0 18.66 18.755 18 18.17 15892 18.17 down down correct
FISI.US Financial Institutions Inc 20260123 0 33.11 33.315 31.88 32.02 120744 31.6821 down down correct
FISV.US Fiserv Inc 20260123 0 66.91 67.63 66.74 67.56 6234700 67.56 up up correct
FITB.US Fifth Third Bancorp 20260123 0 50.63 51.285 50.335 50.74 10932490 50.74 up up correct
FITBI.US Fifth Third Bancorp 20260123 0 25.74 25.74 25.59 25.73 20900 25.73 down down correct
FITBO.US Fifth Third Bancorp 20260123 0 19.985 20.15 19.95 20.09 50400 20.09 up up correct
FITBP.US Fifth Third Bancorp 20260123 0 24.8 24.9 24.72 24.9 16100 24.9 up up correct
FIVE.US Five Below Inc 20260123 0 191.39 193.5 188.7 190.37 738942 190.37 down down correct
FIVN.US Five9 Inc 20260123 0 18.73 19 18.135 18.32 2327806 18.32 down down correct
FIZZ.US National Beverage Corp 20260123 0 33.48 33.775 33.24 33.74 176205 33.74 up up correct
FKWL.US Franklin Wireless Corp 20260123 0 4.15 4.19 4.12 4.18 11100 4.18 up down incorrect
FLEX.US Flex Ltd 20260123 0 64.62 64.75 62.8 63.775 2015111 63.775 down down correct
FLGC.US Flora Growth Corp 20260123 0 7.3625 7.3625 6.48 6.7 6134 6.7 down down correct
FLGT.US Fulgent Genetics Inc 20260123 0 28.04 28.13 27.6 27.82 145300 27.82 down down correct
FLL.US Full House Resorts Inc 20260123 0 2.52 2.53 2.4 2.48 130932 2.48 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260123 0 27.54 28.4 26.58 26.94 3854600 26.94 down up incorrect
FLNT.US Fluent Inc 20260123 0 3.48 3.97 3.36 3.82 97027 3.82 up down incorrect
FLUX.US Flux Power Holdings Inc 20260123 0 1.55 1.55 1.48 1.5 94800 1.5 down up incorrect
FLWS.US 1 20260123 0 4.43 4.605 4.4 4.49 306187 4.49 up up correct
FLXN.US Flexion Therapeutics Inc 20260123 0 25.66 25.66 25.605 25.61 1300 25.4956 down down correct
FLXS.US Flexsteel Industries Inc 20260123 0 41.222 42.1 40.82 41.17 12332 41.17 down down correct
FLYW.US Flywire Corporation 20260123 0 13.72 13.92 13.58 13.73 583255 13.73 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260123 0 26.68 26.965 25.47 25.66 28119 25.66 down down correct
FMBH.US First Mid Bancshares Inc 20260123 0 43.12 43.395 41.59 41.88 97085 41.6377 down down correct
FMNB.US Farmers National Banc Corp 20260123 0 13.82 13.9 13.519 13.6 247148 13.429 down down correct
FNCH.US Finch Therapeutics Group Inc 20260123 0 14.15 14.29 14.15 14.29 600 14.29 up up correct
FNKO.US Funko Inc 20260123 0 4.3 4.43 4.16 4.26 1485951 4.26 down down correct
FNLC.US The First Bancorp Inc 20260123 0 27.5 27.58 26.91 26.91 14318 26.91 down up incorrect
FNWB.US First Northwest Bancorp 20260123 0 10.92 10.98 10.6 10.6 22646 10.6 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260123 0 36.45 36.65 36.45 36.65 2998 36.65 up down incorrect
FOLD.US Amicus Therapeutics Inc 20260123 0 14.27 14.29 14.27 14.27 8627704 14.27
FONR.US FONAR Corporation 20260123 0 18.62 18.63 18.6 18.61 71300 18.61 down down correct
FORA.US Forian Inc 20260123 0 2.1 2.12 2.1 2.12 9861 2.12 up up correct
FORM.US FormFactor Inc 20260123 0 81.18 81.27 73.01 73.2 2381293 73.2 down up incorrect
FORR.US Forrester Research Inc 20260123 0 8.05 8.08 7.87 8 61719 8 down up incorrect
FOSL.US Fossil Group Inc 20260123 0 3.7 3.79 3.535 3.63 423494 3.63 down down correct
FOX.US Fox Corporation 20260123 0 64.8 65.57 64.765 65.53 870100 65.1797 up up correct
FOXA.US Fox Corporation 20260123 0 72.19 72.95 72.05 72.88 2115600 72.5242 up up correct
FOXF.US Fox Factory Holding Corp 20260123 0 19.21 19.35 18.96 19.08 448151 19.08 down down correct
FRAF.US Franklin Financial Services Corporation 20260123 0 52.4 52.82 47.72 47.81 62900 47.4766 down down correct
FRBA.US First Bank 20260123 0 17.39 17.5695 16.78 16.9 23153 16.8109 down down correct
FRHC.US Freedom Holding Corp 20260123 0 126.27 127.46 122.935 127 120700 127 up up correct
FRME.US First Merchants Corporation 20260123 0 39.4 39.465 38 38.09 269352 37.7343 down down correct
FROG.US JFrog Ltd 20260123 0 56.89 59.19 55.935 58.43 1355900 58.43 up up correct
FROPX.US FROPX 20260123 0 16.12 16.12 16.12 16.12 0 15.7213
FRPH.US FRP Holdings Inc 20260123 0 23.81 23.855 23.5 23.61 35064 23.61 down down correct
FRPT.US Freshpet Inc 20260123 0 72.22 72.99 71 71.55 904906 71.55 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260123 0 11.78 11.95 11.71 11.84 3792077 11.84 up up correct
FRST.US Primis Financial Corp 20260123 0 14.11 14.125 13.6501 13.77 56160 13.6717 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260123 0 0.98 1.05 0.97 0.9999 87061 2.9997 up up correct
FSBC.US Five Star Bancorp 20260123 0 39.69 39.69 38.04 38.23 59999 37.9888 down down correct
FSBW.US FS Bancorp Inc 20260123 0 41.79 42.15 41.55 41.55 6942 41.2704 down down correct
FSEA.US First Seacoast Bancorp 20260123 0 12.75 12.76 12.74 12.74 560 12.74 down down correct
FSFG.US First Savings Financial Group Inc 20260123 0 33.1 33.1 32.266 32.39 5373 32.39 down down correct
FSLR.US First Solar Inc 20260123 0 240.92 246.4 237.92 242.15 1945470 242.15 up up correct
FSTR.US L.B. Foster Company 20260123 0 29.58 29.6199 29.005 29.16 12125 29.16 down down correct
FSV.US FirstService Corporation 20260123 0 159.36 160.03 158.34 160.03 73206 160.03 up up correct
FTCI.US FTC Solar Inc 20260123 0 11.48 11.48 11.06 11.41 59670 11.41 down down correct
FTDR.US Frontdoor Inc 20260123 0 59.53 59.53 57.72 57.99 351100 57.99 down down correct
FTEK.US Fuel Tech Inc 20260123 0 1.56 1.57 1.52 1.52 121300 1.52 down down correct
FTFT.US Future FinTech Group Inc 20260123 0 2.29 2.5 2.17 2.22 16100 2.22 down down correct
FTHM.US Fathom Holdings Inc 20260123 0 1.4 1.42 1.35 1.35 116700 1.35 down down correct
FTNT.US Fortinet Inc 20260123 0 83.5 85.06 81.1 81.64 10960140 81.64 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260123 0 8.66 8.67 8.65 8.66 38000 8.6016
FULC.US Fulcrum Therapeutics Inc 20260123 0 10.98 11.285 10.53 10.75 665200 10.75 down down correct
FULT.US Fulton Financial Corporation 20260123 0 20.97 21.1 20.055 20.19 2122214 20.19 down down correct
FULTP.US Fulton Financial Corporation 20260123 0 18.85 18.98 18.76 18.92 7200 18.92 up up correct
FUNC.US First United Corporation 20260123 0 39.535 39.535 36.7 36.77 13405 36.77 down down correct
FUND.US Sprott Focus Trust Inc 20260123 0 9.5 9.52 9.47 9.51 26300 9.3788 up up correct
FUSB.US First US Bancshares Inc 20260123 0 14.62 14.69 14.5 14.5 27301 14.4323 down down correct
FUTU.US Futu Holdings Limited 20260123 0 164.75 165.58 161.2 161.65 1439790 161.65 down down correct
FVCB.US FVCBankcorp Inc 20260123 0 15.09 15.4 14.85 14.9 37176 14.84 down down correct
FWONA.US Formula One Group 20260123 0 80.52 81.38 79.86 81.19 124100 81.19 up up correct
FWONK.US Formula One Group 20260123 0 87.01 88.92 86.715 88.69 1315400 88.69 up up correct
FWRD.US Forward Air Corporation 20260123 0 28.44 28.44 27.615 27.79 341092 27.79 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260123 0 16.92 17.0604 16.5 16.51 916375 16.51 down down correct
FXNC.US First National Corporation 20260123 0 26.48 26.48 25.89 26 26941 25.8379 down down correct
GABC.US German American Bancorp Inc 20260123 0 41.32 41.395 40 40.25 97685 39.9671 down down correct
GAIA.US Gaia Inc 20260123 0 3.71 3.86 3.605 3.81 116199 3.81 up up correct
GAIN.US Gladstone Investment Corporation 20260123 0 13.82 13.9 13.7 13.8 180400 13.7203 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260123 0 25.009 25.009 24.98 24.9812 1502 24.9812 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260123 0 23.96 24.04 23.91 23.92 10700 23.92 down up incorrect
GALT.US Galectin Therapeutics Inc 20260123 0 3.53 3.53 3.28 3.31 283900 3.31 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260123 0 4.97 5.005 4.9 4.97 283230 4.97
GAME.US Engine Media Holdings Inc. Common Stock 20260123 0 0.444 0.48 0.444 0.458 1060700 0.458 up up correct
GANX.US Gain Therapeutics Inc 20260123 0 2.06 2.14 2.02 2.05 619776 2.05 down down correct
GASS.US StealthGas Inc 20260123 0 7.76 7.9293 7.7394 7.74 65317 7.74 down down correct
GBCI.US Glacier Bancorp Inc 20260123 0 49.77 50.92 47.79 48 1747000 48 down up incorrect
GBDC.US Golub Capital BDC Inc 20260123 0 13.71 13.76 13.65 13.68 1259000 13.3078 down up incorrect
GBIO.US Generation Bio Co 20260123 0 5.64 5.7 5.6 5.685 64420 5.685 up down incorrect
GBLI.US Global Indemnity Group LLC 20260123 0 28.62 29 28.62 29 6000 29 up down incorrect
GBNY.US Generations Bancorp NY Inc 20260123 0 17.87 17.9 17.83 17.83 600 17.83 down up incorrect
GCBC.US Greene County Bancorp Inc 20260123 0 22.7 23.091 21.92 22 17827 21.9067 down down correct
GCMG.US GCM Grosvenor Inc 20260123 0 11.81 11.81 11.34 11.4 395900 11.2819 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260123 0 22.33 22.33 22.33 22.33 0 22.33
GDEN.US Golden Entertainment Inc 20260123 0 27.34 27.73 27.025 27.59 928002 27.59 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260123 0 21.9 23.15 21.1134 22.05 12169 22.05 up up correct
GDEVW.US Nexters Inc. Warrant 20260123 0 0.0188 0.0191 0.0158 0.0188 8900 0.0188
GDRX.US GoodRx Holdings Inc 20260123 0 2.57 2.63 2.54 2.56 1936491 2.56 down down correct
GDS.US GDS Holdings Limited 20260123 0 44.12 44.5 42.455 42.59 2332801 42.59 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260123 0 8.79 8.84 8.51 8.59 636206 8.59 down down correct
GECC.US Great Elm Capital Corporation 20260123 0 7.26 7.33 7.1 7.1 33529 7.1 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260123 0 25.225 25.225 25.225 25.225 0 24.8588
GEG.US Great Elm Group Inc 20260123 0 2.27 2.33 2.2 2.26 23400 2.26 down down correct
GENC.US Gencor Industries Inc 20260123 0 14.05 14.05 13.805 13.9 12357 13.9 down down correct
GEOS.US Geospace Technologies Corporation 20260123 0 21.09 21.19 18.6601 18.84 342691 18.84 down up incorrect
GERN.US Geron Corporation 20260123 0 1.41 1.44 1.35 1.38 11938450 1.38 down down correct
GEVO.US Gevo Inc 20260123 0 2.09 2.24 2.075 2.19 4645028 2.19 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260123 0 0.58 0.594 0.54 0.557 663900 0.557 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260123 0 0.1115 0.1215 0.1115 0.1215 600 0.1215 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260123 0 45.01 45.035 42.72 42.85 4317371 42.85 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20260123 0 54.2 54.68 53.37 53.74 898100 53.4136 down down correct
GH.US Guardant Health Inc 20260123 0 116.5 118.29 113.665 114.75 1466406 114.75 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260123 0 16.9 16.98 16.3 16.73 298554 16.73 down down correct
GIGGU.US GigCapital4 Inc 20260123 0 11.1 11.12 11.05 11.12 1700 11.12 up up correct
GIGGW.US GigCapital4 Inc 20260123 0 0.6 0.63 0.58 0.58 21761 0.58 down down correct
GIGM.US GigaMedia Limited 20260123 0 1.5 1.51 1.5 1.505 5450 1.505 up up correct
GIII.US G 20260123 0 28.95 29.16 28.35 28.65 290186 28.65 down down correct
GILD.US Gilead Sciences Inc 20260123 0 131.26 136.3 131 135.93 13180900 135.1624 up up correct
GILT.US Gilat Satellite Networks Ltd 20260123 0 18.67 18.67 18 18.65 489400 18.65 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260123 0 0.8599 0.8599 0.785 0.8217 66789 0.8217 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260123 0 24.14 24.14 24.14 24.14 0 24.14
GLAD.US Gladstone Capital Corporation 20260123 0 20.95 20.95 20.5424 20.63 170749 20.463 down down correct
GLBE.US Global 20260123 0 37.37 37.965 36.99 37.55 465109 37.55 up up correct
GLBS.US Globus Maritime Limited 20260123 0 1.73 1.73 1.67 1.7 43100 1.7 down down correct
GLBZ.US Glen Burnie Bancorp 20260123 0 4.4 4.41 4.4 4.4 3679 4.4
GLDD.US Great Lakes Dredge & Dock Corporation 20260123 0 15.63 15.83 15.38 15.41 984506 15.41 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260123 0 0.8228 0.8437 0.8109 0.815 35763 0.815 down down correct
GLNG.US Golar LNG Limited 20260123 0 40.45 41.08 40.26 40.46 967900 40.2452 up up correct
GLPG.US Galapagos NV 20260123 0 34.48 34.81 34.33 34.4 109260 34.4 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260123 0 44.88 45.57 44.88 45.41 2155700 44.6776 up up correct
GLRE.US Greenlight Capital Re Ltd 20260123 0 13.31 13.4 13.17 13.36 90212 13.36 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260123 0 23.67 23.67 23.67 23.67 0 23.67
GLSI.US Greenwich LifeSciences Inc 20260123 0 23.02 26.9292 22.65 25.47 598861 25.47 up up correct
GLTO.US Galecto Inc 20260123 0 27.18 28.25 25.75 25.76 46662 25.76 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260123 0 22.92 23.95 22.76 22.84 1185449 22.84 down down correct
GMBL.US Esports Entertainment Group Inc 20260123 0 0.226 0.25 0.226 0.245 1000 0.245 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260123 0 0.03 0.049 0.03 0.049 2400 0.049 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260123 0 23.07 23.07 23.07 23.07 0 23.07
GNLN.US Greenlane Holdings Inc 20260123 0 1.57 1.71 1.57 1.66 55600 1.66 up up correct
GNPX.US Genprex Inc 20260123 0 2.91 2.968 2.73 2.84 433663 2.84 down down correct
GNSS.US Genasys Inc 20260123 0 2.17 2.17 2.01 2.1 319191 2.1 down down correct
GNTX.US Gentex Corporation 20260123 0 23.67 23.74 23.4899 23.59 1482160 23.59 down down correct
GO.US Grocery Outlet Holding Corp 20260123 0 9.82 10.09 9.555 9.8 2627300 9.8 down up incorrect
GOCO.US GoHealth Inc 20260123 0 2.42 2.42 2.326 2.38 25263 2.38 down up incorrect
GOGO.US Gogo Inc 20260123 0 4.93 4.97 4.81 4.89 1432799 4.89 down down correct
GOOD.US Gladstone Commercial Corporation 20260123 0 11.34 11.4285 11.245 11.41 487291 11.3126 up up correct
GOODN.US Gladstone Commercial Corporation 20260123 0 22.86 22.97 22.75 22.75 5200 22.6149 down down correct
GOOG.US Alphabet Inc 20260123 0 332.655 334.03 327.97 328.43 19110600 328.1988 down down correct
GOOGL.US Alphabet Inc 20260123 0 332.49 333.69 327.45 327.93 27280000 327.6993 down down correct
GOSS.US Gossamer Bio Inc 20260123 0 2.9 2.92 2.67 2.7 4250700 2.7 down down correct
GOVX.US GeoVax Labs Inc 20260123 0 2.94 3.394 2.92 3.15 270500 3.15 up up correct
GP.US GreenPower Motor Company Inc 20260123 0 1 1 0.929 0.955 34300 0.955 down down correct
GPRE.US Green Plains Inc 20260123 0 12 12.22 11.67 11.69 988597 11.69 down down correct
GPRO.US GoPro Inc 20260123 0 1.34 1.37 1.29 1.3 1805058 1.3 down down correct
GRBK.US Green Brick Partners Inc 20260123 0 71.5 71.88 69.36 69.95 173900 69.95 down down correct
GREE.US Greenidge Generation Holdings Inc 20260123 0 1.41 1.43 1.38 1.39 57400 1.39 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260123 0 20.6 21.75 20.6 21.5 4100 21.5 up down incorrect
GRFS.US Grifols S.A 20260123 0 9.1 9.28 9.045 9.22 352144 9.22 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260123 0 24.79 24.79 24.79 24.79 0 24.79
GRIN.US Grindrod Shipping Holdings Ltd 20260123 0 29.78 30.04 29.78 30.02 2083900 29.9941 up up correct
GRMN.US Garmin Ltd 20260123 0 205.2 208.65 205.08 206.17 863800 205.3829 up up correct
GRNQ.US Greenpro Capital Corp 20260123 0 1.835 1.8743 1.7954 1.845 6490 1.845 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260123 0 2.62 2.66 2.5815 2.655 26322 2.6484 up down incorrect
GRPN.US Groupon Inc 20260123 0 16.2 16.45 16.08 16.2 675600 16.2
GRTX.US Galera Therapeutics Inc 20260123 0 0.022 0.024 0.022 0.024 1300 0.024 up up correct
GRVY.US Gravity Co. Ltd 20260123 0 63.47 63.85 62.235 63.85 8820 63.85 up up correct
GRWG.US GrowGeneration Corp 20260123 0 1.48 1.495 1.45 1.45 241750 1.45 down down correct
GSBC.US Great Southern Bancorp Inc 20260123 0 65.85 65.85 60.58 61.03 126923 61.03 down down correct
GSHD.US Goosehead Insurance Inc 20260123 0 68.46 68.86 67.6319 68.62 134120 68.62 up up correct
GSIT.US GSI Technology Inc 20260123 0 7.71 8.44 7.52 8.34 1449419 8.34 up up correct
GSM.US Ferroglobe PLC 20260123 0 5.1 5.235 5.005 5.17 965358 5.17 up up correct
GSRDX.US GSRDX 20260123 0 7.34 7.34 7.34 7.34 0 7.34
GSREX.US GSREX 20260123 0 7.34 7.34 7.34 7.34 0 7.34
GSRHX.US GSRHX 20260123 0 7.81 7.81 7.81 7.81 0 7.81
GSRJX.US GSRJX 20260123 0 7.35 7.35 7.35 7.35 0 7.35
GSRQX.US GSRQX 20260123 0 7.51 7.51 7.51 7.51 0 7.51
GT.US The Goodyear Tire & Rubber Company 20260123 0 9.51 9.65 9.43 9.61 3505100 9.61 up up correct
GTBP.US GT Biopharma Inc 20260123 0 0.71 0.723 0.694 0.712 511200 0.712 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260123 0 1.05 1.36 1.05 1.24 1560800 1.24 up up correct
GTIM.US Good Times Restaurants Inc 20260123 0 1.21 1.23 1.21 1.22 10464 1.22 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260123 0 37.26 37.78 35 36.38 6494700 36.38 down down correct
GTX.US Garrett Motion Inc 20260123 0 18.22 18.28 17.8 17.815 1743900 17.745 down down correct
GURE.US Gulf Resources Inc 20260123 0 4.1 4.12 3.8726 4.1 1859 4.1
GWRS.US Global Water Resources Inc 20260123 0 8.77 8.8395 8.5961 8.62 35764 8.5964 down down correct
GYRO.US Gyrodyne LLC 20260123 0 9.02 9.02 9.02 9.02 0 9.02
HAFC.US Hanmi Financial Corporation 20260123 0 29.68 29.68 28.75 28.97 359931 28.6812 down down correct
HAIN.US The Hain Celestial Group Inc 20260123 0 1.26 1.32 1.25 1.26 1094369 1.26
HALL.US Hallmark Financial Services Inc 20260123 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260123 0 70.94 71.9 69.1 69.22 1782100 69.22 down down correct
HAS.US Hasbro Inc 20260123 0 88.59 89.01 88.21 88.68 1702400 88.0728 up up correct
HBAN.US Huntington Bancshares Incorporated 20260123 0 17.5 17.84 17.335 17.35 46836602 17.35 down down correct
HBANM.US Huntington Bancshares Incorporated 20260123 0 22.85 22.913 22.61 22.913 3400 22.558 up up correct
HBANP.US Huntington Bancshares Incorporated 20260123 0 17.96 17.97 17.83 17.85 69895 17.85 down down correct
HBCP.US Home Bancorp Inc 20260123 0 62.53 62.905 60.165 60.32 28344 60.0234 down down correct
HBIO.US Harvard Bioscience Inc 20260123 0 0.6179 0.63 0.5924 0.5924 189227 0.5924 down down correct
HBNC.US Horizon Bancorp Inc 20260123 0 18.56 18.56 17.56 17.6 475652 17.6 down down correct
HBT.US HBT Financial Inc 20260123 0 28.38 29.33 27.38 27.57 30200 27.3551 down down correct
HCAT.US Health Catalyst Inc 20260123 0 2.35 2.355 2.22 2.25 662876 2.25 down down correct
HCKT.US The Hackett Group Inc 20260123 0 19.82 19.87 19.5 19.65 163625 19.65 down down correct
HCM.US HUTCHMED (China) Limited 20260123 0 15.34 15.475 15.19 15.31 33126 15.31 down down correct
HCSG.US Healthcare Services Group Inc 20260123 0 18.89 19.19 18.8 18.91 435425 18.91 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260123 0 0.33 0.333 0.29 0.317 299837 19.02 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260123 0 1.41 1.4593 1.29 1.35 92834 1.35 down up incorrect
HDSN.US Hudson Technologies Inc 20260123 0 7.43 7.4484 7.245 7.25 210647 7.25 down up incorrect
HELE.US Helen of Troy Limited 20260123 0 18.91 19.5 18.19 18.3 796165 18.3 down down correct
HEPS.US D 20260123 0 2.77 2.81 2.77 2.8 111348 2.8 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260123 0 17.48 18 17.1 17.85 7440 17.7178 up up correct
HFFG.US HF Foods Group Inc 20260123 0 2.18 2.2 2.17 2.17 37308 2.17 down down correct
HFWA.US Heritage Financial Corporation 20260123 0 28.35 28.35 26.35 26.58 480237 26.3346 down down correct
HGBL.US Heritage Global Inc 20260123 0 1.34 1.39 1.33 1.37 84300 1.37 up up correct
HIFS.US Hingham Institution for Savings 20260123 0 315.88 317.93 307.92 310.07 54171 310.07 down up incorrect
HIHO.US Highway Holdings Limited 20260123 0 1.04 1.21 1.04 1.14 89856 1.14 up down incorrect
HIMX.US Himax Technologies Inc 20260123 0 8.57 8.61 8.315 8.42 618091 8.42 down down correct
HITI.US High Tide Inc. Common Shares 20260123 0 2.54 2.62 2.54 2.54 496620 2.54
HIVE.US HIVE Blockchain Technologies Ltd 20260123 0 3.07 3.305 2.95 3.22 17535240 3.22 up up correct
HLIT.US Harmonic Inc 20260123 0 10.5 10.54 10.19 10.25 905877 10.25 down up incorrect
HLMN.US Hillman Solutions Corp 20260123 0 9.87 9.95 9.61 9.63 651319 9.63 down up incorrect
HLNE.US Hamilton Lane Incorporated 20260123 0 151.8 151.8 147.43 149.45 378622 149.45 down up incorrect
HNNA.US Hennessy Advisors Inc 20260123 0 10.498 10.76 10.498 10.55 6241 10.393 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260123 0 24.95 24.95 24.95 24.95 0 24.6471
HNRG.US Hallador Energy Company 20260123 0 20.63 20.8 19.85 20 344225 20 down down correct
HNST.US The Honest Company Inc 20260123 0 2.56 2.6198 2.5501 2.58 1763269 2.58 up up correct
HOFT.US Hooker Furniture Corporation 20260123 0 12.69 13.265 12.69 13.16 26231 13.16 up up correct
HOLX.US Hologic Inc 20260123 0 75.12 75.17 75 75.05 2023536 75.05 down down correct
HON.US Honeywell International Inc 20260123 0 221.97 223.32 220.59 221.46 3819900 220.3659 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260123 0 106.9 111.46 106.5 106.99 17691100 106.99 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20260123 0 0.998 0.998 0.916 0.997 38600 0.997 down up incorrect
HOPE.US Hope Bancorp Inc 20260123 0 12.09 12.09 11.67 11.74 780401 11.6092 down up incorrect
HOTH.US Hoth Therapeutics Inc 20260123 0 1.06 1.08 1.04 1.06 388300 1.06
HOWL.US Werewolf Therapeutics Inc 20260123 0 0.7007 0.7143 0.66 0.6746 250701 0.6746 down up incorrect
HPK.US HighPeak Energy Inc 20260123 0 3.93 4.025 3.9 3.94 1170620 3.94 up up correct
HQI.US HireQuest Inc 20260123 0 11.36 11.43 11 11.3 5300 11.2419 down down correct
HQY.US HealthEquity Inc 20260123 0 86 86.01 84.03 84.11 1032067 84.11 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260123 0 36.75 37.405 36.42 36.82 340700 36.82 up up correct
HROW.US Harrow Health Inc 20260123 0 45.06 45.39 43.8 44.47 677300 44.47 down down correct
HRTX.US Heron Therapeutics Inc 20260123 0 1.44 1.46 1.41 1.42 1085571 1.42 down down correct
HRZN.US Horizon Technology Finance Corporation 20260123 0 6.69 6.71 6.65 6.65 523627 6.5403 down down correct
HSDT.US Helius Medical Technologies Inc 20260123 0 3.3 3.7 3.125 3.39 778400 3.39 up up correct
HSIC.US Henry Schein Inc 20260123 0 78.06 78.28 76.965 77.21 1001403 77.21 down down correct
HST.US Host Hotels & Resorts Inc 20260123 0 18.74 18.78 18.55 18.7 7678500 18.7 down down correct
HSTM.US HealthStream Inc 20260123 0 21.39 21.45 21.16 21.39 167779 21.3564
HTBK.US Heritage Commerce Corp 20260123 0 13.43 13.46 12.865 12.87 786600 12.7455 down down correct
HTHT.US Huazhu Group Limited 20260123 0 50.11 50.34 49.7 50.28 884168 50.28 up up correct
HTLD.US Heartland Express Inc 20260123 0 10.79 10.81 10.505 10.57 414698 10.57 down down correct
HTOO.US Fusion Fuel Green PLC 20260123 0 4.17 4.33 4.17 4.24 9900 4.24 up up correct
HUBG.US Hub Group Inc 20260123 0 48.04 48.36 47.29 47.43 377600 47.2601 down down correct
HUDI.US Huadi International Group Co. Ltd 20260123 0 1.2785 1.2785 1.21 1.26 3106 1.26 down down correct
HUIZ.US Huize Holding Limited 20260123 0 2.2 2.28 2.2 2.28 1000 2.28 up up correct
HUMA.US Humacyte Inc 20260123 0 1.12 1.13 1.04 1.05 4970036 1.05 down down correct
HUMAW.US Humacyte Inc 20260123 0 0.15 0.15 0.1129 0.1252 8732 0.1252 down down correct
HURC.US Hurco Companies Inc 20260123 0 16.65 16.83 16.46 16.59 17544 16.59 down down correct
HURN.US Huron Consulting Group Inc 20260123 0 172.97 172.97 169.97 171.34 107472 171.34 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260123 0 55.04 60.69 53.26 58.22 6351534 58.22 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20260123 0 32.68 32.68 31.6 31.96 7144 31.7549 down up incorrect
HWC.US Hancock Whitney Corporation 20260123 0 68.83 68.83 66.99 67.17 1119200 66.6626 down up incorrect
HWCPZ.US HWCPZ 20260123 0 24.25 24.28 24.05 24.21 7300 23.8177 down down correct
HWKN.US Hawkins Inc 20260123 0 156.17 158.45 154.54 154.72 68776 154.5161 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260123 0 11.387 11.4 11.38 11.4 2369 11.4 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260123 0 1.71 1.79 1.648 1.68 26100 1.68 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20260123 0 47.57 51.47 45.795 50.65 7029300 50.65 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20260123 0 12.07 12.07 11.74 11.9 915128 11.9 down down correct
IBCP.US Independent Bank Corporation 20260123 0 35.42 35.945 34.48 34.705 113186 34.6736 down down correct
IBEX.US IBEX Limited 20260123 0 38.46 39 38.06 38.62 109322 38.62 up up correct
IBKR.US Interactive Brokers Group Inc 20260123 0 76.91 78.56 76.91 77.58 8053400 77.4968 up up correct
IBOC.US International Bancshares Corporation 20260123 0 71.03 71.08 68.04 68.34 217931 67.6509 down down correct
IBRX.US ImmunityBio Inc 20260123 0 7.38 7.876 6.435 6.45 75849400 6.45 down down correct
ICCC.US ImmuCell Corporation 20260123 0 6.55 6.67 6.25 6.26 26966 6.26 down down correct
ICCM.US Icecure Medical 20260123 0 0.6611 0.68 0.6416 0.644 136117 0.644 down up incorrect
ICFI.US ICF International Inc 20260123 0 96.07 98.03 95.76 97.08 189338 97.08 up down incorrect
ICHR.US Ichor Holdings Ltd 20260123 0 32.87 32.92 30.84 31.42 779687 31.42 down up incorrect
ICLR.US ICON Public Limited Company 20260123 0 186.83 189.72 184.745 186.7 515759 186.7 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20260123 0 2.8 2.832 2.75 2.8 8600 2.8
ICUI.US ICU Medical Inc 20260123 0 157.28 157.28 150.8 152.67 230047 152.67 down up incorrect
IDCC.US InterDigital Inc 20260123 0 330.12 331.08 318.59 330.52 226069 330.52 up down incorrect
IDN.US Intellicheck Inc 20260123 0 6.02 6.075 5.97 6.01 122661 6.01 down down correct
IDXX.US IDEXX Laboratories Inc 20260123 0 689.82 698.29 687.46 693.85 279293 693.85 up up correct
IDYA.US IDEAYA Biosciences Inc 20260123 0 35.83 36.23 34.29 34.8 973200 34.8 down down correct
IEP.US Icahn Enterprises L.P 20260123 0 7.97 8.13 7.95 7.99 659500 7.4974 up up correct
IESC.US IES Holdings Inc 20260123 0 469.71 469.71 449.55 461.51 130445 461.51 down down correct
IFBD.US Infobird Co. Ltd 20260123 0 0.8508 0.9 0.8508 0.8853 3551 0.8853 up up correct
IFMK.US iFresh Inc 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260123 0 1.01 1.03 0.9778 1.01 908732 1.01
IGIC.US International General Insurance Holdings Ltd 20260123 0 24.51 24.78 24.18 24.77 118597 24.7178 up up correct
IHRT.US iHeartMedia Inc 20260123 0 3.82 3.82 3.64 3.64 457468 3.64 down down correct
III.US Information Services Group Inc 20260123 0 5.7 5.73 5.6 5.62 230323 5.62 down down correct
IIIV.US i3 Verticals Inc 20260123 0 24.75 25.23 24.01 24.3 316205 24.3 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260123 0 0.9 0.9 0.82 0.83 31705 0.83 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260123 0 0.274 0.274 0.274 0.274 0 0.274
IKT.US Inhibikase Therapeutics Inc 20260123 0 1.81 1.85 1.725 1.74 346795 1.74 down down correct
ILMN.US Illumina Inc 20260123 0 154.03 154.03 148.17 150.28 2765000 150.28 down down correct
ILPT.US Industrial Logistics Properties Trust 20260123 0 5.73 5.73 5.58 5.59 450515 5.54 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260123 0 9.62 9.62 9.62 9.62 0 9.62
IMAQW.US International Media Acquisition Corp. Warrants 20260123 0 0.0221 0.0221 0.0141 0.0141 5000 0.0141 down down correct
IMCC.US IM Cannabis Corp 20260123 0 1.36 1.4398 1.34 1.35 20740 1.35 down down correct
IMCR.US Immunocore Holdings plc 20260123 0 34.93 35.55 34.543 35.11 634500 35.11 up up correct
IMKTA.US Ingles Markets Incorporated 20260123 0 72.24 73 71.52 72.58 90047 72.58 up up correct
IMMP.US Immutep Limited 20260123 0 3.07 3.2 3.05 3.17 346197 3.17 up up correct
IMMR.US Immersion Corporation 20260123 0 6.67 6.79 6.58 6.71 393739 6.71 up up correct
IMNM.US Immunome Inc 20260123 0 25.63 26.36 24.85 25.87 2080100 25.87 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260123 0 41.81 41.94 41.35 41.94 18702 41.94 up up correct
IMRA.US IMARA Inc 20260123 0 16.2 17.15 15.97 16.584 24465 16.2324 up up correct
IMRN.US Immuron Limited 20260123 0 1.03 1.0318 0.984 0.984 16332 0.984 down down correct
IMRX.US Immuneering Corporation 20260123 0 5.29 5.55 5.06 5.36 1916142 5.36 up up correct
IMTE.US Integrated Media Technology Limited 20260123 0 0.733 1.1 0.726 0.963 637000 0.963 up up correct
IMTX.US Immatics N.V 20260123 0 10.1 10.14 9.76 9.91 285010 9.91 down down correct
IMUX.US Immunic Inc 20260123 0 0.698 0.7 0.671 0.687 1380400 0.687 down down correct
IMVT.US Immunovant Inc 20260123 0 26.06 26.6 25.3 26.01 1131800 26.01 down down correct
IMXI.US International Money Express Inc 20260123 0 15.49 15.51 15.47 15.49 264173 15.49
INAB.US IN8bio Inc. Common Stock 20260123 0 2.49 2.5 2.4 2.4 53745 2.4 down down correct
INBK.US First Internet Bancorp 20260123 0 24.11 24.36 22.135 22.59 56306 22.59 down down correct
INBKZ.US INBKZ 20260123 0 24.75 24.75 24.71 24.71 400 24.2058 down down correct
INBX.US Inhibrx Inc 20260123 0 79.62 79.62 74.66 74.66 122100 74.66 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260123 0 0.9124 0.9428 0.9124 0.932 10885 0.932 up up correct
INCY.US Incyte Corporation 20260123 0 104.34 104.7 100.07 101.99 2360919 101.99 down down correct
INDB.US Independent Bank Corp 20260123 0 80.54 80.54 77.63 78.32 526900 78.32 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260123 0 4.58 4.685 4.4 4.47 2991200 4.47 down down correct
INDP.US Indaptus Therapeutics Inc 20260123 0 2.855 2.913 2.69 2.71 21800 2.71 down down correct
INGN.US Inogen Inc 20260123 0 6.23 6.235 6.03 6.03 257930 6.03 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260123 0 12.12 12.524 11.563 12.5 14000 12.5 up down incorrect
INM.US InMed Pharmaceuticals Inc 20260123 0 1.13 1.13 1.08 1.11 46310 1.11 down up incorrect
INMB.US INmune Bio Inc 20260123 0 1.69 1.715 1.62 1.7 259803 1.7 up down incorrect
INMD.US InMode Ltd 20260123 0 14.06 14.0799 13.89 13.95 453561 13.95 down up incorrect
INN.US PF 20260123 0 17.99 18.358 17.99 18.28 4790 17.9128 up up correct
INNV.US InnovAge Holding Corp 20260123 0 5.93 5.93 5.72 5.83 128338 5.83 down down correct
INO.US Inovio Pharmaceuticals Inc 20260123 0 1.54 1.56 1.48 1.51 860700 1.51 down down correct
INOD.US Innodata Inc 20260123 0 60.43 60.84 57.12 59.52 1069893 59.52 down down correct
INOV.US Inovalon Holdings Inc 20260123 0 35.12 35.39 35.09 35.39 23800 35.39 up up correct
INSE.US Inspired Entertainment Inc 20260123 0 9.36 9.425 8.975 9.09 53000 9.09 down down correct
INSG.US Inseego Corp 20260123 0 12.13 12.18 11.36 11.38 132900 11.38 down down correct
INSM.US Insmed Incorporated 20260123 0 160.02 160.08 154.23 156.21 2506200 156.21 down down correct
INTA.US Intapp Inc. Common Stock 20260123 0 38.54 39.31 38.43 38.66 322800 38.66 up up correct
INTC.US Intel Corporation 20260123 0 46.86 48.13 44.45 45.07 294675406 45.07 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260123 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260123 0 27.5 30.16 27 29.87 30300 29.87 up up correct
INTU.US Intuit Inc 20260123 0 546.82 564.57 545.72 563.965 3274010 563.965 up up correct
INTZ.US Intrusion Inc 20260123 0 1.3 1.345 1.2693 1.3 51827 1.3
INVA.US Innoviva Inc 20260123 0 19.72 19.85 19.465 19.56 478845 19.56 down down correct
INVE.US Identiv Inc 20260123 0 3.33 3.3301 3.17 3.2 33522 3.2 down down correct
INVZ.US Innoviz Technologies Ltd 20260123 0 1.129 1.13 1.075 1.1 1686953 1.1 down down correct
INVZW.US Innoviz Technologies Ltd 20260123 0 0.015 0.0153 0.01 0.0112 49499 0.0112 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260123 0 0.432 0.45 0.3515 0.367 17365230 0.367 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260123 0 81.71 82.2 79.11 80.285 2128921 80.285 down down correct
IOSP.US Innospec Inc 20260123 0 81.2 81.9738 80.0701 80.83 96610 80.83 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260123 0 2.67 2.69 2.52 2.64 12112400 2.64 down down correct
IPAR.US Inter Parfums Inc 20260123 0 97.52 99.3 97.08 98.76 141553 98.76 up down incorrect
IPDN.US Professional Diversity Network Inc 20260123 0 1.02 1.04 0.9799 1.04 190422 1.04 up down incorrect
IPGP.US IPG Photonics Corporation 20260123 0 86.24 88.375 84.875 86.44 494146 86.44 up up correct
IPHA.US Innate Pharma S.A 20260123 0 1.79 1.81 1.76 1.79 5118 1.79
IPSC.US Century Therapeutics Inc. 20260123 0 2.33 2.58 2.08 2.42 2213369 2.42 up up correct
IPW.US iPower Inc. 20260123 0 4.83 5.38 4.6201 5.1 262305 5.1 up up correct
IPWR.US Ideal Power Inc 20260123 0 3.96 4.112 3.76 3.97 112300 3.97 up up correct
IQ.US iQIYI Inc 20260123 0 2.095 2.11 2 2.04 10861090 2.04 down down correct
IRDM.US Iridium Communications Inc 20260123 0 21.8 22.18 21.08 21.77 3229005 21.77 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260123 0 52.36 58.58 50.112 56.68 56562200 56.68 up up correct
IRIX.US IRIDEX Corporation 20260123 0 1.5 1.58 1.46 1.52 172023 1.52 up up correct
IRMD.US IRadimed Corporation 20260123 0 104.01 104.01 99.57 100.86 58582 100.6652 down down correct
IROQ.US IF Bancorp Inc 20260123 0 27.3 27.46 27.24 27.24 48580 27.24 down down correct
IRTC.US iRhythm Technologies Inc 20260123 0 162.61 164.25 158.9 160.34 411336 160.34 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260123 0 5.36 5.42 5.16 5.23 2899545 5.23 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260123 0 0.38 0.4 0.36 0.3838 555752 0.3838 up up correct
ISRG.US Intuitive Surgical Inc 20260123 0 530 540 521.18 523.99 2799462 523.99 down down correct
ISSC.US Innovative Solutions and Support Inc 20260123 0 21.31 22.1499 20.601 21.64 462516 21.64 up down incorrect
ISTR.US Investar Holding Corporation 20260123 0 28.79 28.79 27.905 27.95 50936 27.95 down up incorrect
ITIC.US Investors Title Company 20260123 0 254 254.22 250 252.9 9917 252.9 down down correct
ITRI.US Itron Inc 20260123 0 100.175 100.44 97.555 97.67 501387 97.67 down down correct
ITRM.US Iterum Therapeutics plc 20260123 0 0.37 0.39 0.363 0.363 731900 0.363 down down correct
ITRN.US Ituran Location and Control Ltd 20260123 0 44.2 44.68 43.74 44 97859 44 down down correct
IVA.US Inventiva S.A 20260123 0 7.18 7.26 7.03 7.15 680608 7.15 down down correct
IZEA.US IZEA Worldwide Inc 20260123 0 3.94 3.99 3.9 3.94 43876 3.94
JACK.US Jack in the Box Inc 20260123 0 21.54 21.71 21.05 21.16 298645 21.16 down down correct
JAGX.US Jaguar Health Inc 20260123 0 0.74 0.789 0.705 0.765 1298300 0.765 up up correct
JAKK.US JAKKS Pacific Inc 20260123 0 19.12 19.295 18.76 19 82483 18.7857 down down correct
JAMF.US Jamf Holding Corp 20260123 0 13.01 13.02 13 13 908377 13 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260123 0 14.92 15.49 14.52 14.81 1632300 14.81 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260123 0 170.56 171.51 167 168.71 1070800 168.71 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260123 0 210.69 211.705 206.21 206.75 980280 206.337 down down correct
JBLU.US JetBlue Airways Corporation 20260123 0 5.3 5.36 5.25 5.28 15823800 5.28 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260123 0 74.38 74.39 72.9204 73.73 56929 73.73 down down correct
JD.US JD.com Inc 20260123 0 29.55 29.975 29.5 29.84 7592800 29.84 up up correct
JFIN.US Jiayin Group Inc 20260123 0 7.05 7.13 6.865 7.04 43998 7.04 down down correct
JFU.US 9F Inc 20260123 0 5.903 6.01 5.903 6.01 2540 6.01 up up correct
JG.US Aurora Mobile Limited 20260123 0 8.1 8.1 7.6 7.6 5726 7.6 down down correct
JJSF.US J & J Snack Foods Corp 20260123 0 92.8 94.09 92.32 93.2 161708 93.2 up down incorrect
JKHY.US Jack Henry & Associates Inc 20260123 0 188.62 189.46 183.71 185.11 681200 184.4396 down up incorrect
JOUT.US Johnson Outdoors Inc 20260123 0 46.66 46.755 45.42 45.66 25114 45.66 down down correct
JPM.US PM 20260123 0 18.8 18.9 18.8 18.82 118477 18.5567 up up correct
JRSH.US Jerash Holdings (US) Inc 20260123 0 3.09 3.1 3.055 3.08 204338 3.032 down down correct
JRVR.US James River Group Holdings Ltd 20260123 0 6.71 6.78 6.58 6.66 184843 6.6496 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260123 0 19.9 20.13 19.9 19.9101 15523 19.5176 up up correct
JSPR.US Jasper Therapeutics Inc 20260123 0 1.59 1.61 1.53 1.57 345500 1.57 down down correct
JSPRW.US Jasper Therapeutics Inc 20260123 0 0.0255 0.0285 0.0221 0.0221 66802 0.0221 down down correct
JVA.US Coffee Holding Co. Inc 20260123 0 3.885 3.94 3.8 3.83 41172 3.7305 down down correct
JWEL.US Jowell Global Ltd 20260123 0 2.16 2.2 2.06 2.2 7000 2.2 up up correct
JYNT.US The Joint Corp 20260123 0 9.89 10.06 9.845 10.05 46733 10.05 up up correct
JZXN.US Jiuzi Holdings Inc 20260123 0 1.8519 1.94 1.78 1.84 18895 1.84 down down correct
KALA.US Kala Pharmaceuticals Inc 20260123 0 0.596 0.605 0.577 0.605 675231 0.605 up down incorrect
KALU.US Kaiser Aluminum Corporation 20260123 0 130.21 130.21 125.62 127.41 140549 127.41 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20260123 0 16.46 16.56 15.945 16.02 487485 16.02 down up incorrect
KARO.US Karooooo Ltd 20260123 0 46.41 50 45.32 49.85 106348 49.85 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260123 0 0.0215 0.0248 0.0215 0.0217 46768 0.0217 up down incorrect
KBNT.US Kubient Inc 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260123 0 12.56 12.64 12.34 12.34 1091800 12.34 down up incorrect
KDP.US Keurig Dr Pepper Inc 20260123 0 27.57 27.85 27.46 27.76 9761200 27.76 up down incorrect
KE.US Kimball Electronics Inc 20260123 0 30.96 30.96 29.53 29.62 108019 29.62 down up incorrect
KELYA.US Kelly Services Inc 20260123 0 10.33 10.4 10.17 10.22 238849 10.138 down down correct
KELYB.US Kelly Services Inc 20260123 0 13 13 13 13 600 12.941
KEQU.US Kewaunee Scientific Corporation 20260123 0 38 40.38 38 40.09 7745 40.09 up up correct
KFFB.US Kentucky First Federal Bancorp 20260123 0 4.7499 4.7499 4.74 4.74 4113 4.74 down down correct
KFRC.US Kforce Inc 20260123 0 34.96 35.55 34.58 34.79 122000 34.29 down down correct
KHC.US The Kraft Heinz Company 20260123 0 22.68 23.24 22.67 23.2 14248200 22.817 up up correct
KIDS.US OrthoPediatrics Corp 20260123 0 18.46 18.8 17.82 18.11 162179 18.11 down down correct
KINS.US Kingstone Companies Inc 20260123 0 15.41 15.67 15.09 15.29 174057 15.2429 down down correct
KLAC.US KLA Corporation 20260123 0 1484.23 1512.97 1451.8199 1512.78 1010200 1510.8169 up up correct
KLDO.US Kaleido Biosciences Inc 20260123 0 0.0001 0.0001 0.0001 0.0001 401 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260123 0 59.34 59.645 57.14 57.55 453963 57.55 down down correct
KLTR.US Kaltura Inc. Common Stock 20260123 0 1.57 1.61 1.53 1.6 318499 1.6 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260123 0 2.24 2.406 2.24 2.3 190368 2.3 up up correct
KMDA.US Kamada Ltd 20260123 0 7.96 7.97 7.85 7.92 65025 7.92 down down correct
KNDI.US Kandi Technologies Group Inc 20260123 0 1.07 1.095 1 1.01 132132 1.01 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260123 0 42.39 43 41.65 42.2 597581 42.2 down down correct
KNSL.US Kinsale Capital Group Inc 20260123 0 407.08 409.4 401.475 406.7 302500 406.4275 down down correct
KOD.US Kodiak Sciences Inc 20260123 0 28.33 28.78 25.6 25.86 526559 25.86 down up incorrect
KOPN.US Kopin Corporation 20260123 0 3.11 3.11 2.835 2.86 3092716 2.86 down up incorrect
KOSS.US Koss Corporation 20260123 0 4.52 4.69 4.41 4.42 26500 4.42 down down correct
KPLT.US Katapult Holdings Inc 20260123 0 6.5 6.8 6.4 6.6 15421 6.6 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260123 0 0.0026 0.0039 0.0026 0.0038 87917 0.0038 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260123 0 2.21 2.255 2.1 2.12 73400 2.12 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260123 0 6.7 7.0872 6.54 6.59 323421 6.59 down down correct
KRKR.US 36Kr Holdings Inc 20260123 0 4.66 4.66 4.5 4.5 5028 4.5 down down correct
KRMD.US Repro Med Systems Inc 20260123 0 5.7 5.845 5.56 5.61 88300 5.61 down down correct
KRNT.US Kornit Digital Ltd 20260123 0 14.3 14.3 13.53 13.58 256954 13.58 down down correct
KRNY.US Kearny Financial Corp 20260123 0 8.11 8.19 7.76 7.8 474714 7.6959 down down correct
KROS.US Keros Therapeutics Inc 20260123 0 19.44 19.94 19.1 19.2 315842 19.2 down down correct
KRT.US Karat Packaging Inc 20260123 0 25.035 25.035 24.435 24.68 57900 24.2479 down down correct
KRUS.US Kura Sushi USA Inc 20260123 0 71.02 72.545 68.44 69.88 234804 69.88 down down correct
KRYS.US Krystal Biotech Inc 20260123 0 289.98 294.6379 280.625 281.53 331309 281.53 down down correct
KTCC.US Key Tronic Corporation 20260123 0 2.75 2.79 2.75 2.75 4475 2.75
KTOS.US Kratos Defense & Security Solutions Inc 20260123 0 113.83 115.53 108.36 110.39 4004576 110.39 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260123 0 0.887 0.913 0.872 0.9 90200 0.9 up up correct
KURA.US Kura Oncology Inc 20260123 0 8.99 9.175 8.59 8.63 1672425 8.63 down down correct
KVHI.US KVH Industries Inc 20260123 0 7.18 7.32 6.92 7 48311 7 down down correct
KXIN.US Kaixin Auto Holdings 20260123 0 13 13.08 11.78 12.53 46580 187.95 down down correct
KYMR.US Kymera Therapeutics Inc 20260123 0 71.95 72.36 68.98 69.93 635000 69.93 down down correct
KZIA.US Kazia Therapeutics Limited 20260123 0 7.02 7.52 6.98 7.51 338300 7.51 up up correct
KZR.US Kezar Life Sciences Inc 20260123 0 6.16 6.23 6.14 6.18 23253 6.18 up up correct
LAKE.US Lakeland Industries Inc 20260123 0 9.31 9.34 9.05 9.22 130750 9.22 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260123 0 129.52 130.44 128.16 128.7 305472 128.7 down down correct
LAND.US Gladstone Land Corporation 20260123 0 9.77 9.78 9.615 9.62 620400 9.5804 down down correct
LANDM.US Gladstone Land Corporation 20260123 0 25.056 25.056 25.056 25.056 500 25.056
LANDO.US Gladstone Land Corporation 20260123 0 19.84 19.96 19.65 19.95 14100 19.8256 up down incorrect
LARAX.US LARAX 20260123 0 8.56 8.56 8.56 8.56 0 8.4272
LARK.US Landmark Bancorp Inc 20260123 0 26.47 26.6 26.36 26.36 4000 26.1586 down up incorrect
LASR.US nLIGHT Inc 20260123 0 47.52 47.8 43.75 43.93 1269472 43.93 down up incorrect
LAUR.US Laureate Education Inc 20260123 0 35.16 35.3175 34.635 34.65 731860 34.65 down up incorrect
LBRDA.US Liberty Broadband Corporation 20260123 0 44.83 44.83 43.73 44.5 225483 44.5 down down correct
LBRDK.US Liberty Broadband Corporation 20260123 0 44.91 44.91 43.86 44.62 1045817 44.62 down down correct
LBRDP.US Liberty Broadband Corporation 20260123 0 24.103 24.11 24.01 24.077 6800 24.077 down down correct
LBTYA.US Liberty Global plc 20260123 0 10.5 10.99 10.33 10.89 3788900 10.89 up up correct
LBTYB.US Liberty Global plc 20260123 0 10.43 10.8 10.32 10.8 1100 10.8 up up correct
LBTYK.US Liberty Global plc 20260123 0 10.5 10.975 10.35 10.89 1090255 10.89 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260123 0 29.91 30.11 29.91 29.99 20800 29.99 up up correct
LCID.US Lucid Group Inc. Common Stock 20260123 0 11.37 11.45 10.92 11.06 6501200 11.06 down down correct
LCNB.US LCNB Corp 20260123 0 17.46 17.475 17 17.08 25094 16.8588 down down correct
LCRDX.US LCRDX 20260123 0 8.56 8.56 8.56 8.56 0 8.4167
LCRUX.US LCRUX 20260123 0 8.56 8.56 8.56 8.56 0 8.4274
LCUT.US Lifetime Brands Inc 20260123 0 3.93 3.9999 3.88 3.89 5743 3.8414 down up incorrect
LE.US Lands' End Inc 20260123 0 14.88 15.285 13.795 14.05 183797 14.05 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20260123 0 260 260.21 257.33 258.64 140202 258.64 down up incorrect
LEDS.US SemiLEDs Corporation 20260123 0 1.94 1.94 1.8546 1.8778 7855 1.8778 down up incorrect
LEE.US Lee Enterprises Incorporated 20260123 0 5.7 5.7 5.43 5.49 14000 5.49 down down correct
LEGH.US Legacy Housing Corporation 20260123 0 21.96 22.01 21.54 21.81 55262 21.81 down down correct
LEGN.US Legend Biotech Corporation 20260123 0 19.4 19.855 18.99 19.01 3060000 19.01 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260123 0 45.83 45.83 45.83 45.83 0 45.83
LESL.US Leslie's Inc 20260123 0 1.75 1.76 1.69 1.75 109458 1.75
LEXX.US Lexaria Bioscience Corp 20260123 0 0.829 0.85 0.78 0.85 158700 0.85 up down incorrect
LFMD.US LifeMD Inc 20260123 0 3.61 3.76 3.535 3.58 805523 3.58 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260123 0 23 23 23 23 400 23
LFST.US LifeStance Health Group Inc. Common Stock 20260123 0 7.34 7.355 7.255 7.34 1333518 7.34
LFUS.US Littelfuse Inc 20260123 0 298.61 300.31 288.35 290.35 241283 289.7254 down down correct
LFVN.US LifeVantage Corporation 20260123 0 5.97 6.17 5.96 6.14 125900 6.0806 up up correct
LGHL.US Lion Group Holding Ltd 20260123 0 1.51 1.6 1.49 1.51 108293 1.51
LGIH.US LGI Homes Inc 20260123 0 52.7 53.26 50.67 51.21 237498 51.21 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260123 0 203.87 205.87 197.92 201.15 198900 201.15 down down correct
LGO.US Largo Resources Ltd 20260123 0 1.42 1.45 1.38 1.42 1043602 1.42
LGVN.US Longeveron Inc 20260123 0 0.553 0.595 0.553 0.585 118600 0.585 up up correct
LI.US Li Auto Inc 20260123 0 16.675 16.7999 16.58 16.71 2943257 16.71 up up correct
LIDR.US Aeye Inc 20260123 0 2.09 2.09 2 2 660898 2 down down correct
LIDRW.US AEye Inc 20260123 0 0.0751 0.12 0.0751 0.0994 24158 0.0994 up up correct
LILA.US Liberty Latin America Ltd 20260123 0 7.76 7.78 7.49 7.57 381249 7.57 down down correct
LILAK.US Liberty Latin America Ltd 20260123 0 7.92 7.95 7.63 7.7 1121026 7.7 down down correct
LINC.US Lincoln Educational Services Corporation 20260123 0 27.39 27.58 26.665 27.04 142912 27.04 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260123 0 16.3 16.41 15.87 15.91 722117 15.91 down up incorrect
LINK.US Interlink Electronics Inc 20260123 0 3.83 4.005 3.66 3.77 35900 3.77 down up incorrect
LIQT.US LiqTech International Inc 20260123 0 1.8 1.8331 1.7084 1.8331 5697 1.8331 up up correct
LITE.US Lumentum Holdings Inc 20260123 0 354.49 354.9675 334 339.19 3469371 339.19 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260123 0 3.5 3.57 3.43 3.53 325500 3.53 up up correct
LIVE.US Live Ventures Incorporated 20260123 0 20.76 21 20.46 20.47 4400 20.47 down down correct
LIVN.US LivaNova PLC 20260123 0 63.88 63.91 62.45 63.16 519197 63.16 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260123 0 3.3 3.5 3.2933 3.33 61084 3.33 up down incorrect
LKFN.US Lakeland Financial Corporation 20260123 0 59.87 60.32 58.02 58.83 205476 58.83 down down correct
LKQ.US LKQ Corporation 20260123 0 34.14 34.24 33.74 34.04 1824200 33.71 down down correct
LMAT.US LeMaitre Vascular Inc 20260123 0 85.57 86.485 83.73 84.22 116272 84.0257 down down correct
LMB.US Limbach Holdings Inc 20260123 0 86.59 87.7207 80.82 81.41 104211 81.41 down down correct
LMFA.US LM Funding America Inc 20260123 0 0.444 0.465 0.419 0.429 318400 0.429 down down correct
LMNR.US Limoneira Company 20260123 0 14.57 14.798 14.39 14.7 80459 14.7 up up correct
LNSR.US LENSAR Inc 20260123 0 12.33 12.59 12.1175 12.51 48854 12.51 up down incorrect
LNT.US Alliant Energy Corporation 20260123 0 66.75 66.86 65.87 66.83 2395596 66.291 up up correct
LNTH.US Lantheus Holdings Inc 20260123 0 66.91 67.893 66.54 67.51 620000 67.51 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260123 0 4.6 4.6861 4.55 4.57 8654 4.57 down down correct
LOB.US Live Oak Bancshares Inc 20260123 0 40.45 40.5 38.52 39.37 925000 39.3377 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260123 0 10.9 10.935 10.56 10.63 178531 10.63 down down correct
LOGC.US LogicBio Therapeutics Inc 20260123 0 7.88 7.88 7.88 7.88 0 7.88
LOGI.US Logitech International S.A 20260123 0 91.74 93.56 91.2 93.44 1401492 93.44 up up correct
LOOP.US Loop Industries Inc 20260123 0 1.15 1.19 1.15 1.17 33927 1.17 up up correct
LOPE.US Grand Canyon Education Inc 20260123 0 179.65 180.5 175.68 177.99 345526 177.99 down down correct
LOVE.US The Lovesac Company 20260123 0 14.77 14.92 14.5 14.84 247158 14.84 up up correct
LPCN.US Lipocine Inc 20260123 0 10.36 11.09 9.82 10.91 133262 10.91 up up correct
LPLA.US LPL Financial Holdings Inc 20260123 0 378.05 378.5 361.68 362.11 598100 361.7627 down down correct
LPRO.US Open Lending Corporation 20260123 0 2 2 1.875 1.89 288708 1.89 down down correct
LPSN.US LivePerson Inc 20260123 0 3.26 3.29 3.17 3.25 91679 3.25 down down correct
LPTH.US LightPath Technologies Inc 20260123 0 14.39 14.41 12.415 12.44 4549330 12.44 down down correct
LQDA.US Liquidia Corporation 20260123 0 41.02 41.99 38.68 40.59 1960210 40.59 down down correct
LQDT.US Liquidity Services Inc 20260123 0 32 32.329 31.58 31.8 81866 31.8 down down correct
LRCX.US Lam Research Corporation 20260123 0 217.87 223.36 213.87 217.94 10156800 217.6792 up up correct
LRMR.US Larimar Therapeutics Inc 20260123 0 3.43 3.72 3.37 3.69 3036564 3.69 up up correct
LSBK.US Lake Shore Bancorp Inc 20260123 0 15.36 15.36 15.36 15.36 691 15.2697
LSCC.US Lattice Semiconductor Corporation 20260123 0 84.74 85.79 82.79 84.33 1680697 84.33 down down correct
LSTR.US Landstar System Inc 20260123 0 157.68 157.91 153.61 153.94 365172 153.5128 down down correct
LTAFX.US Altst Strgs Fd A 20260123 0 13.62 13.62 13.62 13.62 0 13.62
LTBR.US Lightbridge Corporation 20260123 0 18.47 18.55 17.43 17.62 757400 17.62 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260123 0 12.64 12.64 12.64 12.64 0 12.64
LTCH.US Latch Inc 20260123 0 0.16 0.2 0.16 0.16 22200 0.16
LTIFX.US LTIFX 20260123 0 13.82 13.82 13.82 13.82 0 13.82
LTRN.US Lantern Pharma Inc 20260123 0 3.53 3.5889 3.41 3.46 22554 3.46 down down correct
LTRX.US Lantronix Inc 20260123 0 6.9 6.9 6.27 6.31 1201109 6.31 down down correct
LTRYW.US Lottery Com 20260123 0 0.0104 0.0119 0.0081 0.0104 250429 0.0104
LUCD.US Lucid Diagnostics Inc. Common Stock 20260123 0 1.07 1.23 1.07 1.21 2556525 1.21 up up correct
LULU.US Lululemon Athletica Inc 20260123 0 192.71 194.89 191 191.07 1719900 191.07 down down correct
LUNA.US Luna Innovations Incorporated 20260123 0 1.05 1.15 1.05 1.15 2700 1.15 up up correct
LUNG.US Pulmonx Corporation 20260123 0 1.91 1.91 1.85 1.85 152410 1.85 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260123 0 20.73 26.19 19.21 26.16 136372 26.16 up up correct
LVO.US LiveOne Inc 20260123 0 4.54 4.755 4.52 4.52 20953 4.52 down up incorrect
LWAY.US Lifeway Foods Inc 20260123 0 22.164 22.39 21.8131 22 51005 22 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260123 0 4.06 4.06 3.84 3.91 2138725 3.91 down down correct
LX.US LexinFintech Holdings Ltd 20260123 0 3.02 3.06 2.99 2.99 757821 2.99 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260123 0 0.204 0.218 0.191 0.217 8342100 0.217 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260123 0 1.78 1.7888 1.65 1.7 3460603 1.7 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260123 0 25.81 25.92 24.87 25.26 49997 25.26 down down correct
LYFT.US Lyft Inc 20260123 0 18.16 18.435 17.51 17.9 13744037 17.9 down down correct
LYRA.US Lyra Therapeutics Inc 20260123 0 2.24 2.31 1.8 2.05 88502 2.05 down down correct
LYTS.US LSI Industries Inc 20260123 0 23.31 23.31 21.76 22.14 266010 22.0899 down down correct
LZ.US LegalZoom.com Inc 20260123 0 8.77 8.92 8.74 8.77 2538804 8.77
MANH.US Manhattan Associates Inc 20260123 0 171.06 175.855 170.97 174.02 584029 174.02 up up correct
MAPS.US WM Technology Inc 20260123 0 0.837 0.8499 0.8212 0.8351 809729 0.8351 down down correct
MAPSW.US WM Technology Inc 20260123 0 0.0067 0.0078 0.0056 0.0075 100195 0.0075 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260123 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260123 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260123 0 319.31 320.74 316.69 319.7 1368300 319.0835 up up correct
MARA.US Marathon Digital Holdings Inc 20260123 0 10.26 10.99 9.99 10.5 46881200 10.5 up up correct
MARK.US Remark Holdings Inc 20260123 0 0.002 0.002 0.001 0.001 27284 0.001 down down correct
MARPS.US Marine Petroleum Trust 20260123 0 4.44 4.61 4.44 4.61 30700 4.5082 up up correct
MASI.US Masimo Corporation 20260123 0 143.51 144.59 141.4 141.46 702495 141.46 down down correct
MASS.US 908 Devices Inc 20260123 0 7.05 7.4699 6.77 6.84 592283 6.84 down down correct
MAT.US Mattel Inc 20260123 0 20.79 21.01 20.46 20.67 2659200 20.67 down down correct
MATW.US Matthews International Corporation 20260123 0 27.74 28.04 26.25 26.49 492667 26.2413 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260123 0 3.43 4.5 2.8 2.96 4280685 2.96 down up incorrect
MBCN.US Middlefield Banc Corp 20260123 0 35.69 35.99 35.1 35.11 8812 34.8996 down down correct
MBIN.US Merchants Bancorp 20260123 0 36.13 36.13 34.665 34.86 121207 34.7693 down down correct
MBINN.US Merchants Bancorp 20260123 0 20.15 20.15 19.76 20.095 5900 19.7236 down down correct
MBIO.US Mustang Bio Inc 20260123 0 1.08 1.0957 1.04 1.05 23597 1.05 down down correct
MBOT.US Microbot Medical Inc 20260123 0 2.02 2.0565 1.95 1.98 1481144 1.98 down up incorrect
MBRX.US Moleculin Biotech Inc 20260123 0 4.86 4.9008 4.6 4.68 95670 4.68 down up incorrect
MBUU.US Malibu Boats Inc 20260123 0 33.79 34.005 32.77 32.79 160699 32.79 down up incorrect
MBWM.US Mercantile Bank Corporation 20260123 0 53.2 53.2 50.802 51.12 134340 50.7361 down up incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260123 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260123 0 28.46 28.46 27.23 27.3 84400 27.0687 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260123 0 22.37 22.55 21.48 21.58 77236 21.58 down down correct
MCHP.US Microchip Technology Incorporated 20260123 0 75.78 75.94 73.41 74.71 7546300 74.2727 down down correct
MCHX.US Marchex Inc 20260123 0 1.75 1.75 1.685 1.7258 18000 1.7258 down down correct
MCRB.US Seres Therapeutics Inc 20260123 0 15.25 15.435 14.5 15.05 38825 15.05 down down correct
MCRI.US Monarch Casino & Resort Inc 20260123 0 90.8 91.2 89.91 90.37 59617 90.0879 down down correct
MDB.US MongoDB Inc 20260123 0 406.61 408.215 396.885 398.69 1047200 398.69 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260123 0 497.32 499 465.98 480.45 434832 480.45 down down correct
MDIA.US MediaCo Holding Inc 20260123 0 0.6649 0.7 0.6352 0.65 209417 0.65 down down correct
MDLZ.US Mondelez International Inc 20260123 0 57.49 58.43 57.44 58.4 10550600 58.4 up up correct
MDRR.US Medalist Diversified REIT Inc 20260123 0 12.49 12.49 12 12 1196 12 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260123 0 4.9 5 4.9 4.9 700 4.9
MDWD.US MediWound Ltd 20260123 0 17.5 18.06 17.215 17.7 115005 17.7 up up correct
MDXG.US MiMedx Group Inc 20260123 0 5.42 5.43 5.25 5.26 1164800 5.26 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260123 0 4.17 4.17 3.76 3.79 207000 3.79 down down correct
MEDP.US Medpace Holdings Inc 20260123 0 603.01 604.245 579.029 588.05 301649 588.05 down down correct
MELI.US MercadoLibre Inc 20260123 0 2145 2153.46 2100.31 2137.29 467184 2137.29 down down correct
MEOH.US Methanex Corporation 20260123 0 48 49.14 47.87 49 469841 49 up up correct
MERC.US Mercer International Inc 20260123 0 2.44 2.52 2.43 2.46 347002 2.46 up up correct
MESO.US Mesoblast Limited 20260123 0 18.7 18.7 18.27 18.38 107966 18.38 down down correct
METC.US Ramaco Resources Inc 20260123 0 26.05 28.38 25.2 27.72 7335403 27.72 up up correct
MFIN.US Medallion Financial Corp 20260123 0 10.19 10.19 10.005 10.05 33510 10.05 down down correct
MGEE.US MGE Energy Inc 20260123 0 79.54 79.7 78.1 78.6 116281 78.1467 down down correct
MGIC.US Magic Software Enterprises Ltd 20260123 0 26.68 26.97 26.6 26.97 13453 26.97 up up correct
MGNI.US Magnite Inc 20260123 0 15.04 15.95 15.01 15.41 2583400 15.41 up up correct
MGNX.US MacroGenics Inc 20260123 0 1.75 1.82 1.695 1.8 1110084 1.8 up up correct
MGPI.US MGP Ingredients Inc 20260123 0 24.95 25.18 24.75 25.16 314511 24.9938 up up correct
MGRC.US McGrath RentCorp 20260123 0 115.2 116.365 113.76 113.8 111934 113.8 down down correct
MGTX.US MeiraGTx Holdings plc 20260123 0 8.3 8.315 8 8.1 368478 8.1 down down correct
MIDD.US The Middleby Corporation 20260123 0 149.8 149.94 144.36 146.37 993934 146.37 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260123 0 4.9 5.2 4.58 5 841178 5 up up correct
MIND.US MIND Technology Inc 20260123 0 9.69 9.84 9.25 9.67 192221 9.67 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260123 0 96.23 96.84 93.185 94.29 802718 94.29 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20260123 0 1.98 1.99 1.94 1.98 2168000 1.98
MITK.US Mitek Systems Inc 20260123 0 10.37 10.71 10.31 10.64 677971 10.64 up up correct
MKSI.US MKS Instruments Inc 20260123 0 223 223 214.08 217.06 1317700 216.8507 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260123 0 17.2 17.2 16.965 17.08 5200 17.08 down down correct
MKTX.US MarketAxess Holdings Inc 20260123 0 170.77 172.4 169.94 171.52 338167 170.7673 up up correct
MLAB.US Mesa Laboratories Inc 20260123 0 85.63 85.63 81.77 82.66 51419 82.5216 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260123 0 10.44 10.445 10.44 10.44 67981 10.44
MLACU.US Malacca Straits Acquisition Company Limited 20260123 0 10.62 10.62 10.62 10.62 0 10.62
MLCO.US Melco Resorts & Entertainment Limited 20260123 0 6.32 6.37 6.235 6.35 1277608 6.35 up up correct
MLKN.US MillerKnoll Inc 20260123 0 20.03 20.19 19.44 19.59 485598 19.4137 down up incorrect
MMLP.US Martin Midstream Partners L.P 20260123 0 2.913 2.97 2.83 2.92 8134 2.9147 up up correct
MMSI.US Merit Medical Systems Inc 20260123 0 82.97 83.43 80.335 81.66 594228 81.66 down up incorrect
MMYT.US MakeMyTrip Limited 20260123 0 65.91 67.36 62.01 62.6 3464235 62.6 down down correct
MNDO.US MIND C.T.I. Ltd 20260123 0 1.21 1.2408 1.21 1.22 12919 1.22 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260123 0 128.49 133 128.25 129.32 1384100 129.32 up up correct
MNKD.US MannKind Corporation 20260123 0 5.88 5.95 5.46 5.46 4518400 5.46 down down correct
MNOV.US MediciNova Inc 20260123 0 1.76 1.89 1.76 1.86 272508 1.86 up up correct
MNPR.US Monopar Therapeutics Inc 20260123 0 72.82 76.13 72.495 75.025 349600 75.025 up up correct
MNRO.US Monro Inc 20260123 0 20.81 21.09 20.54 20.8 455094 20.5432 down down correct
MNSB.US MainStreet Bancshares Inc 20260123 0 21.2 21.2 20.46 20.51 62308 20.4203 down down correct
MNSBP.US MainStreet Bancshares Inc 20260123 0 24.963 24.963 24.963 24.963 200 24.4984
MNST.US Monster Beverage Corporation 20260123 0 80.64 82.19 80.3 82 4393816 82 up up correct
MNTK.US Montauk Renewables Inc 20260123 0 1.51 1.52 1.45 1.47 104212 1.47 down down correct
MNTS.US Momentus Inc 20260123 0 8.45 9.658 7.65 8.04 1151700 8.04 down down correct
MNTSW.US Momentus Inc 20260123 0 0.0179 0.0179 0.0154 0.0176 127982 0.0176 down down correct
MOFG.US MidWestOne Financial Group Inc 20260123 0 45.62 46.13 44.5501 44.77 146412 44.77 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260123 0 3.995 4.29 3.995 4.09 6424 4.09 up up correct
MOMO.US Momo Inc 20260123 0 6.91 6.99 6.865 6.91 683099 6.91
MORN.US Morningstar Inc 20260123 0 214 214.74 209.54 210.9 267996 210.9 down up incorrect
MOTS.US Motus GI Holdings Inc 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260123 0 20.14 23.9 15.01 16.74 42592078 16.74 down down correct
MPAA.US Motorcar Parts of America Inc 20260123 0 13.03 13.18 12.7772 12.99 44818 12.99 down down correct
MPB.US Mid Penn Bancorp Inc 20260123 0 34.36 34.36 32.58 32.6 146430 32.3924 down down correct
MPWR.US Monolithic Power Systems Inc 20260123 0 1077.61 1087.44 1050.88 1063.74 402564 1063.74 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260123 0 4.46 4.52 4.42 4.43 2330900 4.43 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260123 0 0.54 0.6 0.54 0.5948 29973 0.5948 up up correct
MRAM.US Everspin Technologies Inc 20260123 0 15.43 15.5 13.78 14.15 1565050 14.15 down down correct
MRBK.US Meridian Corporation 20260123 0 18.95 19.17 18.3 18.31 72934 18.1862 down down correct
MRCC.US Monroe Capital Corporation 20260123 0 6.66 6.72 6.64 6.66 71982 6.66
MRCY.US Mercury Systems Inc 20260123 0 99.41 100.46 97.64 99.05 452972 99.05 down down correct
MREO.US Mereo BioPharma Group plc 20260123 0 0.546 0.55 0.5203 0.5271 5905042 0.5271 down down correct
MRKR.US Marker Therapeutics Inc 20260123 0 2 2.1328 1.9807 2.1 222014 2.1 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260123 0 1.72 1.72 1.68 1.71 2521301 1.71 down down correct
MRNA.US Moderna Inc 20260123 0 49.812 50.41 46.84 48.71 19929700 48.71 down down correct
MRTN.US Marten Transport Ltd 20260123 0 12.94 13.01 12.615 12.66 497726 12.66 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260123 0 3.8 3.86 3.665 3.71 666464 3.71 down down correct
MRVL.US Marvell Technology Inc 20260123 0 81.22 82.02 79.72 80.23 13924590 80.23 down down correct
MS.US PO 20260123 0 17.97 18.08 17.9501 17.99 60059 17.99 up up correct
MSBI.US Midland States Bancorp Inc 20260123 0 23.2 23.42 22.6 23 401704 22.6826 down up incorrect
MSEX.US Middlesex Water Company 20260123 0 53.18 53.35 52.19 52.29 64105 51.9501 down down correct
MSFT.US Microsoft Corporation 20260123 0 451.87 471.1 450.53 465.95 38000160 464.8889 up up correct
MSGM.US Motorsport Games Inc 20260123 0 3.7 4.3 3.7 4.21 132800 4.21 up up correct
MSTR.US MicroStrategy Incorporated 20260123 0 160.94 168.96 158.72 163.11 14879300 163.11 up up correct
MTC.US Mmtec Inc 20260123 0 2.75 2.879 2.73 2.78 16900 2.78 up up correct
MTCH.US Match Group Inc 20260123 0 31.46 31.77 31.03 31.08 2411300 31.08 down down correct
MTEX.US Mannatech Incorporated 20260123 0 7.65 7.76 7.45 7.69 19984 7.69 up down incorrect
MTLS.US Materialise NV 20260123 0 5.75 5.75 5.59 5.62 56861 5.62 down up incorrect
MTRX.US Matrix Service Company 20260123 0 14.25 14.44 14.05 14.06 172781 14.06 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260123 0 225.59 227.31 216.34 219.26 1197862 219.26 down up incorrect
MU.US Micron Technology Inc 20260123 0 397.16 412.43 390.74 399.65 35404200 399.65 up up correct
MVBF.US MVB Financial Corp 20260123 0 28.45 28.455 27.76 28.15 64896 27.9796 down down correct
MVIS.US MicroVision Inc 20260123 0 0.88 0.89 0.85 0.85 3112200 0.85 down down correct
MVST.US Microvast Holdings Inc 20260123 0 3.03 3.09 2.94 3.01 5204698 3.01 down down correct
MVSTW.US Microvast Holdings Inc 20260123 0 0.1022 0.1104 0.102 0.1028 121104 0.1028 up up correct
MXCT.US MaxCyte Inc. 20260123 0 1.24 1.26 1.14 1.16 1451070 1.16 down down correct
MYFW.US First Western Financial Inc 20260123 0 26.77 26.77 24.32 24.83 71808 24.83 down down correct
MYGN.US Myriad Genetics Inc 20260123 0 6.01 6.02 5.735 5.87 806155 5.87 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260123 0 1.2 1.22 1.12 1.18 610759 1.18 down down correct
MYPS.US Playstudios Inc 20260123 0 0.63 0.6369 0.62 0.6209 196203 0.6209 down up incorrect
MYPSW.US MYPSW 20260123 0 0.007 0.008 0.007 0.008 1000 0.008 up down incorrect
MYRG.US MYR Group Inc 20260123 0 252.88 253.19 242.28 244.6 193200 244.6 down up incorrect
MYSZ.US My Size Inc 20260123 0 0.85 0.86 0.83 0.859 39500 0.859 up down incorrect
NAII.US Natural Alternatives International Inc 20260123 0 4.24 4.3334 3.98 4.15 14886 4.15 down down correct
NATH.US Nathan's Famous Inc 20260123 0 100.75 100.96 100.6 100.75 150808 100.25
NATR.US Nature's Sunshine Products Inc 20260123 0 24.54 24.78 24.35 24.67 82000 24.67 up up correct
NAUT.US Nautilus Biotechnology Inc 20260123 0 2.28 2.3 2.055 2.07 227533 2.07 down down correct
NAVI.US Navient Corporation 20260123 0 12.21 12.29 11.965 12.08 542151 11.8542 down down correct
NBIX.US Neurocrine Biosciences Inc 20260123 0 138.16 138.735 135.41 136.18 1159677 136.18 down down correct
NBN.US Northeast Bank 20260123 0 119.27 120.435 113.145 114.13 92627 114.1206 down down correct
NBST.US Newbury Street Acquisition Corporation 20260123 0 10.02 10.02 10.02 10.02 0 10.02
NBSTU.US Newbury Street Acquisition Corporation 20260123 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260123 0 45.18 45.18 43.405 43.65 184740 43.2719 down down correct
NBTX.US Nanobiotix S.A 20260123 0 21.12 21.19 20.94 20.94 8658 20.94 down down correct
NCMI.US National CineMedia Inc 20260123 0 3.79 3.7975 3.7386 3.75 202269 3.7183 down down correct
NCNA.US NuCana plc 20260123 0 3.25 3.34 3.22 3.26 37900 3.26 up up correct
NCNO.US nCino Inc 20260123 0 24.07 24.62 24.07 24.3 1648300 24.3 up up correct
NCSM.US NCS Multistage Holdings Inc 20260123 0 40.09 40.8 39.29 39.52 3290 39.52 down down correct
NCTY.US The9 Limited 20260123 0 7 7.57 6.58 7.45 72900 7.45 up up correct
NDAQ.US Nasdaq Inc 20260123 0 98.625 98.93 97.76 98.05 2405038 98.05 down down correct
NDLS.US Noodles & Company 20260123 0 0.79 0.8199 0.765 0.7722 21313 6.1776 down down correct
NDRA.US ENDRA Life Sciences Inc 20260123 0 4.52 4.55 4.35 4.45 13100 4.45 down down correct
NDSN.US Nordson Corporation 20260123 0 273.58 273.58 270.52 271.275 242162 271.275 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260123 0 23.57 23.57 23.06 23.14 34170 23.14 down down correct
NEGG.US Newegg Commerce Inc 20260123 0 47.48 49.86 45.99 48.96 77700 48.96 up up correct
NEO.US NeoGenomics Inc 20260123 0 13.07 13.19 12.65 12.81 3025100 12.81 down down correct
NEOG.US Neogen Corporation 20260123 0 9.81 10.025 9.71 9.8 7260316 9.8 down down correct
NEON.US Neonode Inc 20260123 0 1.98 1.98 1.9 1.94 102800 1.94 down down correct
NEPH.US Nephros Inc 20260123 0 4.65 4.8242 4.58 4.68 38365 4.68 up up correct
NERV.US Minerva Neurosciences Inc 20260123 0 3.96 4.14 3.88 3.97 71300 3.97 up up correct
NESR.US National Energy Services Reunited Corp 20260123 0 20.4 20.9 20.285 20.41 1700000 20.41 up up correct
NEWT.US Newtek Business Services Corp 20260123 0 13.91 14.105 13.56 13.69 229484 13.69 down down correct
NEXI.US NexImmune Inc 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260123 0 5.29 5.555 5.22 5.27 3161494 5.27 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260123 0 12.2 12.26 11.865 11.89 173569 11.7763 down down correct
NFE.US New Fortress Energy Inc 20260123 0 1.81 1.98 1.7 1.74 38119262 1.74 down down correct
NFLX.US Netflix Inc 20260123 0 83.43 86.3 83.28 86.12 64520379 86.12 up up correct
NHTC.US Natural Health Trends Corp 20260123 0 3.84 3.86 3.74 3.77 17400 3.6692 down down correct
NICE.US NICE Ltd 20260123 0 111.89 115.9699 111.48 114.44 585199 114.44 up down incorrect
NICHX.US NICHX 20260123 0 26.26 26.26 26.26 26.26 0 26.26
NISN.US Nisun International Enterprise Development Group Co. Ltd 20260123 0 1.1 1.165 1.1 1.1248 1706 1.1248 up down incorrect
NIU.US Niu Technologies 20260123 0 3.12 3.1387 2.99 2.99 276300 2.99 down down correct
NKSH.US National Bankshares Inc 20260123 0 36.2 36.53 35.8 36.11 15698 36.11 down down correct
NKTR.US Nektar Therapeutics 20260123 0 37.82 39.75 36.72 37.11 1012395 37.11 down up incorrect
NKTX.US Nkarta Inc 20260123 0 2.455 2.6 2.405 2.49 1788716 2.49 up down incorrect
NMFC.US New Mountain Finance Corporation 20260123 0 9.13 9.16 9.06 9.09 330714 9.09 down down correct
NMIH.US NMI Holdings Inc 20260123 0 38.44 38.63 37.42 37.74 335736 37.74 down down correct
NMRD.US Nemaura Medical Inc 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260123 0 17.37 17.56 16.95 17.09 1189378 17.053 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260123 0 0.8594 0.8951 0.853 0.862 171012 0.862 up up correct
NNAVW.US NextNav Inc. Warrant 20260123 0 7.33 7.72 7.1 7.38 25489 7.38 up up correct
NNBR.US NN Inc 20260123 0 1.62 1.62 1.49 1.52 304540 1.52 down down correct
NNDM.US Nano Dimension Ltd 20260123 0 1.91 1.91 1.85 1.85 3041000 1.85 down down correct
NNOX.US Nano 20260123 0 3.115 3.325 3.035 3.3 1125780 3.3 up up correct
NODK.US NI Holdings Inc 20260123 0 13.3 13.3 13.25 13.25 5865 13.25 down down correct
NOTV.US Inotiv Inc 20260123 0 0.5674 0.58 0.545 0.5502 110738 0.5502 down down correct
NOVT.US Novanta Inc 20260123 0 138.31 140.3 134.03 137.89 382420 137.89 down up incorrect
NPCE.US NeuroPace Inc 20260123 0 16.98 17.07 16.665 16.71 93761 16.71 down up incorrect
NRC.US National Research Corporation 20260123 0 21.87 21.955 20.74 21.07 38032 21.07 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260123 0 13.08 13.19 12.74 12.78 536817 12.78 down down correct
NRIM.US Northrim BanCorp Inc 20260123 0 28.82 29.0771 24.52 25.25 562937 25.0839 down up incorrect
NRIX.US Nurix Therapeutics Inc 20260123 0 19.29 19.57 18.53 18.56 977500 18.56 down up incorrect
NRXP.US NRx Pharmaceuticals Inc 20260123 0 2.3 2.34 2.165 2.17 688909 2.17 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260123 0 0.0619 0.0659 0.0618 0.0658 3470 0.0658 up up correct
NSIT.US Insight Enterprises Inc 20260123 0 82.46 82.655 80.46 82.6 250038 82.6 up up correct
NSPR.US InspireMD Inc 20260123 0 1.71 1.71 1.62 1.62 27100 1.62 down down correct
NSSC.US Napco Security Technologies Inc 20260123 0 39.47 39.47 38.3 38.53 214500 38.3942 down down correct
NSYS.US Nortech Systems Incorporated 20260123 0 8.76 8.76 8.76 8.76 0 8.76
NTAP.US NetApp Inc 20260123 0 99.15 99.15 96.46 97.42 3266204 97.42 down down correct
NTCT.US NetScout Systems Inc 20260123 0 27.72 27.7799 27.28 27.28 262975 27.28 down down correct
NTES.US NetEase Inc 20260123 0 132 132.36 131.26 132.24 365700 132.24 up up correct
NTGR.US NETGEAR Inc 20260123 0 21.55 21.685 21.095 21.19 372161 21.19 down down correct
NTIC.US Northern Technologies International Corporation 20260123 0 9.86 9.97 9.33 9.58 11512 9.5695 down down correct
NTLA.US Intellia Therapeutics Inc 20260123 0 15.815 15.95 14.5 14.63 8085121 14.63 down down correct
NTNX.US Nutanix Inc 20260123 0 43.07 43.32 42.21 42.81 4663515 42.81 down down correct
NTRA.US Natera Inc 20260123 0 243.63 249.26 240.57 241.58 961083 241.58 down down correct
NTRB.US Nutriband Inc. Common Stock 20260123 0 4.5 4.85 4.4201 4.8 30269 4.8 up up correct
NTRBW.US Nutriband Inc. Warrant 20260123 0 1.6 1.62 1.6 1.6 5000 1.6
NTRS.US Northern Trust Corporation 20260123 0 151.63 152.36 147.67 148.63 1117000 147.8014 down down correct
NTRSO.US Northern Trust Corporation 20260123 0 19.82 19.88 19.75 19.78 51800 19.4816 down down correct
NTWK.US NetSol Technologies Inc 20260123 0 3.03 3.1 3.02 3.1 7158 3.1 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260123 0 111.01 111.275 106.36 106.44 448573 106.44 down down correct
NUWE.US Nuwellis Inc 20260123 0 2.15 2.26 2.02 2.22 143800 2.22 up up correct
NVAX.US Novavax Inc 20260123 0 9.7 9.7 9.15 9.17 7589600 9.17 down down correct
NVCR.US NovoCure Limited 20260123 0 14.08 14.0975 13.35 13.45 903716 13.45 down down correct
NVDA.US NVIDIA Corporation 20260123 0 187.5 189.6 186.8233 187.67 142748094 187.6598 up up correct
NVEC.US NVE Corporation 20260123 0 76.14 77.28 72.94 76.12 84800 74.9921 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260123 0 462.55 462.55 436.33 460.91 344449 460.91 down down correct
NVNO.US enVVeno Medical Corp 20260123 0 11 12 10.5001 11.69 31786 11.69 up up correct
NVOS.US Novo Integrated Sciences Inc 20260123 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260123 0 11.14 11.18 10 10.17 29014000 10.17 down down correct
NVVE.US Nuvve Holding Corp 20260123 0 2.55 2.62 2.4 2.46 247631 2.46 down down correct
NVVEW.US Nuvve Holding Corp 20260123 0 0.0157 0.0167 0.015 0.0165 18993 0.0165 up down incorrect
NWBI.US Northwest Bancshares Inc 20260123 0 12.76 12.815 12.45 12.49 1020978 12.3041 down up incorrect
NWE.US NorthWestern Corporation 20260123 0 67.47 67.71 66.0801 66.49 1088992 65.8276 down up incorrect
NWFL.US Norwood Financial Corp 20260123 0 28.34 28.4291 27.5 27.82 39360 27.82 down up incorrect
NWL.US Newell Brands Inc 20260123 0 4.35 4.36 4.27 4.32 3862600 4.2545 down down correct
NWPX.US Northwest Pipe Company 20260123 0 69.29 69.47 67.34 67.36 65866 67.36 down down correct
NWS.US News Corporation 20260123 0 30.95 31.17 30.93 31.1 1155651 30.9857 up up correct
NWSA.US News Corporation 20260123 0 26.63 26.88 26.57 26.83 2873700 26.7183 up up correct
NXPI.US NXP Semiconductors N.V 20260123 0 236.62 236.62 229.07 232.48 3258000 232.48 down down correct
NXST.US Nexstar Media Group Inc 20260123 0 219.31 219.47 211.98 212.99 268999 211.3062 down down correct
NXTC.US NextCure Inc 20260123 0 12.55 12.55 11.04 11.92 23400 11.92 down down correct
NXTP.US Nextplay Technologies Inc 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NYXH.US Nyxoah SA Ordinary Shares 20260123 0 4.86 4.975 4.66 4.69 83843 4.69 down down correct
OBLG.US Oblong Inc 20260123 0 2.03 2.08 1.9117 1.93 16871 1.93 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260123 0 30.75 30.75 29.55 29.78 34300 29.6176 down down correct
OCC.US Optical Cable Corporation 20260123 0 4.51 4.54 4.38 4.39 28100 4.39 down down correct
OCCI.US OFS Credit Company Inc 20260123 0 4.87 4.89 4.83 4.87 167400 4.7395
OCCIO.US OFS Credit Company Inc 20260123 0 25.01 25.01 24.975 25.01 600 24.8823
OCFC.US OceanFirst Financial Corp 20260123 0 19.55 19.9 18.385 18.48 909706 18.2829 down down correct
OCG.US Oriental Culture Holding LTD 20260123 0 1.78 2.1 1.67 2 1806074 2 up up correct
OCGN.US Ocugen Inc 20260123 0 1.66 1.69 1.6 1.66 4653800 1.66
OCSL.US Oaktree Specialty Lending Corporation 20260123 0 12.88 12.92 12.78 12.86 465926 12.86 down down correct
OCUL.US Ocular Therapeutix Inc 20260123 0 11.15 11.15 10.18 10.27 4878479 10.27 down down correct
ODFL.US Old Dominion Freight Line Inc 20260123 0 177.45 178.45 173.48 174.3 1656100 174.0569 down down correct
OESX.US Orion Energy Systems Inc 20260123 0 17.1 17.35 16.766 16.95 22654 16.95 down down correct
OFED.US Oconee Federal Financial Corp 20260123 0 15.31 15.31 14.75 14.7527 5089 14.6563 down down correct
OFIX.US Orthofix Medical Inc 20260123 0 13.75 13.75 13.17 13.33 149589 13.33 down down correct
OFLX.US Omega Flex Inc 20260123 0 33.36 34.38 33.15 33.41 35600 33.41 up up correct
OFS.US OFS Capital Corporation 20260123 0 5.049 5.145 5.04 5.05 29356 5.05 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260123 0 23.65 23.9 23.65 23.9 800 23.9 up up correct
OGI.US OrganiGram Holdings Inc 20260123 0 1.62 1.67 1.6 1.66 754725 1.66 up up correct
OKTA.US Okta Inc 20260123 0 91.49 92.88 90.29 90.76 1304811 90.76 down down correct
OLB.US The OLB Group Inc 20260123 0 0.65 0.65 0.58 0.5881 1079471 0.5881 down down correct
OLED.US Universal Display Corporation 20260123 0 118.75 120.3 116.82 120.1 797368 120.1 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260123 0 111.06 113.84 111 113.13 1042378 113.13 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260123 0 26.05 26.18 25.1 25.23 766200 25.23 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260123 0 1.62 1.63 1.545 1.56 716785 1.56 down down correct
OM.US Outset Medical Inc 20260123 0 5.37 5.37 5.07 5.11 222300 5.11 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260123 0 114.49 118.31 113.895 115.61 238740 115.61 up up correct
OMCL.US Omnicell Inc 20260123 0 51.01 51.14 49.865 50.3 270997 50.3 down down correct
OMER.US Omeros Corporation 20260123 0 12.16 12.215 11.88 11.93 1175442 11.93 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260123 0 2.51 2.5898 2.29 2.33 2756552 2.33 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260123 0 0.0931 0.0931 0.0931 0.0931 0 0.0931
ON.US ON Semiconductor Corporation 20260123 0 63.63 63.835 60.83 61.98 6633716 61.98 down down correct
ONB.US Old National Bancorp 20260123 0 24.05 24.22 23.52 23.54 2894100 23.395 down down correct
ONCY.US Oncolytics Biotech Inc 20260123 0 1.27 1.29 1.19 1.24 1711817 1.24 down down correct
ONDS.US Ondas Holdings Inc 20260123 0 12.71 12.865 11.94 12.17 79504300 12.17 down down correct
ONEW.US OneWater Marine Inc 20260123 0 14.47 14.72 14.19 14.27 87378 14.27 down down correct
OPBK.US OP Bancorp 20260123 0 14.63 14.72 13.915 13.92 47764 13.8046 down up incorrect
OPCH.US Option Care Health Inc 20260123 0 36.4 36.8 35.94 36.27 1370118 36.27 down down correct
OPEN.US Opendoor Technologies Inc 20260123 0 6.39 6.4 5.95 6.01 63931500 6.01 down down correct
OPGN.US OpGen Inc 20260123 0 18.7 20 16.71 18.29 11542 18.29 down down correct
OPHC.US OptimumBank Holdings Inc 20260123 0 4.79 4.79 4.77 4.79 2400 4.79
OPK.US OPKO Health Inc 20260123 0 1.36 1.3699 1.31 1.32 966036 1.32 down down correct
OPRA.US Opera Limited 20260123 0 13.78 13.78 13.46 13.51 334466 13.51 down down correct
OPRT.US Oportun Financial Corporation 20260123 0 6.03 6.11 5.57 5.74 1067146 5.74 down down correct
OPRX.US OptimizeRx Corporation 20260123 0 11.86 12.03 11.45 11.92 277600 11.92 up up correct
ORGN.US Origin Materials Inc 20260123 0 0.22 0.22 0.2008 0.2027 844965 0.2027 down down correct
ORGNW.US Origin Materials Inc Warrant 20260123 0 0.0031 0.0049 0.0031 0.0049 12700 0.0049 up up correct
ORGO.US Organogenesis Holdings Inc 20260123 0 3.97 4.03 3.885 3.92 597015 3.92 down down correct
ORGS.US Orgenesis Inc 20260123 0 0.15 0.58 0.15 0.19 1600 0.19 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260123 0 11.97 12.16 11.52 11.99 1779305 11.99 up up correct
ORLY.US O'Reilly Automotive Inc 20260123 0 98.73 99.63 98.61 99.23 6236100 99.23 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260123 0 3.38 3.47 3.34 3.39 217781 3.39 up down incorrect
ORRF.US Orrstown Financial Services Inc 20260123 0 37.8 37.88 35.95 36.2 224679 35.9236 down up incorrect
OSBC.US Old Second Bancorp Inc 20260123 0 21.08 21.08 19.86 19.9 621091 19.8303 down down correct
OSIS.US OSI Systems Inc 20260123 0 287.03 293.235 272.49 274.99 251423 274.99 down down correct
OSPN.US OneSpan Inc 20260123 0 12.22 12.36 11.88 11.89 272111 11.7454 down up incorrect
OSS.US One Stop Systems Inc 20260123 0 11.12 11.3 10.33 10.6 2991217 10.6 down up incorrect
OSUR.US OraSure Technologies Inc 20260123 0 2.71 2.76 2.6446 2.67 474558 2.67 down down correct
OSW.US OneSpaWorld Holdings Limited 20260123 0 20.18 20.4 19.8601 20 1731258 19.9524 down down correct
OTEX.US Open Text Corporation 20260123 0 29.02 29.1 28.68 28.85 1529300 28.5426 down down correct
OTLK.US Outlook Therapeutics Inc 20260123 0 0.5273 0.5299 0.502 0.503 2133855 0.503 down down correct
OTLY.US Oatly Group AB 20260123 0 10.97 10.97 10.65 10.73 40511 10.73 down down correct
OTTR.US Otter Tail Corporation 20260123 0 88.93 89.355 85.955 86.73 174562 86.1537 down up incorrect
OVBC.US Ohio Valley Banc Corp 20260123 0 41.44 41.96 40.31 40.31 6653 40.31 down up incorrect
OVID.US Ovid Therapeutics Inc 20260123 0 1.7 1.75 1.66 1.69 1589477 1.69 down up incorrect
OVLY.US Oak Valley Bancorp 20260123 0 32.75 32.87 32.03 32.13 14000 31.7529 down down correct
OWSCX.US OWSCX 20260123 0 19.31 19.31 19.31 19.31 0 19.31
OXBR.US Oxbridge Re Holdings Limited 20260123 0 1.19 1.2647 1.19 1.23 18768 1.23 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260123 0 0.105 0.105 0.0853 0.1 78500 0.1 down down correct
OXLC.US Oxford Lane Capital Corp 20260123 0 14.73 14.78 14.62 14.71 616500 14.1596 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260123 0 24.236 24.35 24.236 24.33 4500 23.9102 up up correct
OXLCP.US Oxford Lane Capital Corp 20260123 0 24.7 24.76 24.67 24.76 7500 24.6296 up up correct
OXSQ.US Oxford Square Capital Corp 20260123 0 1.88 1.9 1.865 1.89 566840 1.8555 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260123 0 24.17 24.22 24.17 24.22 700 24.22 up up correct
OZK.US Bank OZK 20260123 0 47.46 47.635 45.77 45.94 2113418 45.94 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260123 0 17.04 17.102 16.85 16.94 35100 16.6477 down down correct
PAA.US Plains All American Pipeline L.P 20260123 0 19.28 19.59 19.15 19.19 5885800 18.7831 down down correct
PAAS.US Pan American Silver Corp 20260123 0 63.33 65.38 62.42 64.5 11589100 64.331 up up correct
PACB.US Pacific Biosciences of California Inc 20260123 0 2.67 2.73 2.56 2.58 6820294 2.58 down down correct
PAGP.US Plains GP Holdings L.P 20260123 0 20.5 20.745 20.31 20.33 1955726 19.9223 down down correct
PAHC.US Phibro Animal Health Corporation 20260123 0 41.26 41.26 38.29 39.01 297573 38.9204 down down correct
PALI.US Palisade Bio Inc 20260123 0 1.88 1.96 1.83 1.91 3933600 1.91 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260123 0 8.28 8.376 8.01 8.16 1187865 8.116 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260123 0 183.06 184.72 179.7 180.18 5790965 180.18 down up incorrect
PASG.US Passage Bio Inc 20260123 0 13.34 13.34 11.89 12.58 84600 12.58 down up incorrect
PATK.US Patrick Industries Inc 20260123 0 128.38 129.78 127.74 128.28 214400 127.8394 down down correct
PAVM.US PAVmed Inc 20260123 0 10.43 10.53 8.96 9.16 410438 9.16 down down correct
PAX.US Patria Investments Limited 20260123 0 17.22 17.22 16.995 17.15 536600 16.9663 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260123 0 5.88 6.25 5.78 6.16 8388145 6.16 up down incorrect
PAYS.US PaySign Inc 20260123 0 4.55 4.55 4.42 4.5 235990 4.5 down up incorrect
PAYX.US Paychex Inc 20260123 0 106.86 107.855 106.47 106.63 2629631 105.5326 down down correct
PBFS.US Pioneer Bancorp Inc 20260123 0 13.875 13.875 13.55 13.55 10139 13.55 down down correct
PBHC.US Pathfinder Bancorp Inc 20260123 0 14.1412 14.1412 14.1412 14.1412 288 14.1412
PBLA.US Panbela Therapeutics Inc 20260123 0 0.001 0.001 0.001 0.001 0 0.001
PBYI.US Puma Biotechnology Inc 20260123 0 6.82 6.9 6.34 6.42 555472 6.42 down down correct
PCAR.US PACCAR Inc 20260123 0 123.27 123.79 121.41 122 2355000 121.6832 down down correct
PCB.US PCB Bancorp 20260123 0 22.75 22.75 21.91 22.06 14800 21.848 down down correct
PCH.US PotlatchDeltic Corporation 20260123 0 43.81 44.39 43.61 44.35 580250 44.35 up down incorrect
PCRX.US Pacira BioSciences Inc 20260123 0 20.73 21.085 20.4 20.67 729862 20.67 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260123 0 3.48 3.48 3 3.26 90700 3.26 down down correct
PCT.US PureCycle Technologies Inc 20260123 0 11.9 12.17 11.55 11.7 3390036 11.7 down up incorrect
PCTTU.US PureCycle Technologies Inc 20260123 0 9.73 9.73 9.73 9.73 0 9.73
PCTTW.US PureCycle Technologies Inc 20260123 0 1.66 1.76 1.44 1.51 7742 1.51 down up incorrect
PCTY.US Paylocity Holding Corporation 20260123 0 147.37 148.22 144.82 145.86 387755 145.86 down up incorrect
PCVX.US Vaxcyte Inc 20260123 0 53.75 56.04 52.68 52.73 2005761 52.73 down down correct
PCYO.US Pure Cycle Corporation 20260123 0 11.88 11.93 11.77 11.83 45452 11.83 down down correct
PDD.US Pinduoduo Inc 20260123 0 106.65 107.65 106.2 106.38 5338600 106.38 down down correct
PDEX.US Pro 20260123 0 39.45 40 38.545 39.12 12323 39.12 down down correct
PDFS.US PDF Solutions Inc 20260123 0 34.73 36.6 33.7 33.83 197413 33.83 down down correct
PDLB.US PDL Community Bancorp 20260123 0 16.93 16.93 16.25 16.4 44765 16.4 down down correct
PDSB.US PDS Biotechnology Corporation 20260123 0 0.9699 0.99 0.9275 0.9499 442244 0.9499 down up incorrect
PDSKX.US PDSKX 20260123 0 27.39 27.39 27.39 27.39 0 27.39
PDSRX.US PDSRX 20260123 0 27.16 27.16 27.16 27.16 0 27.16
PDSYX.US PDSYX 20260123 0 27.78 27.78 27.78 27.78 0 27.78
PEB.US PH 20260123 0 17.76 17.95 17.7 17.72 14017 17.72 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20260123 0 36.75 36.77 36.17 36.3 8265 35.9353 down up incorrect
PEBO.US Peoples Bancorp Inc 20260123 0 32.45 32.45 31.205 31.4 390303 31.0041 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260123 0 35.33 35.57 35.13 35.31 706765 35.2099 down down correct
PEGA.US Pegasystems Inc 20260123 0 50.09 51.21 50.04 50.38 1467244 50.38 up up correct
PENN.US Penn National Gaming Inc 20260123 0 14.45 14.87 13.97 14.27 3986849 14.27 down down correct
PEP.US PepsiCo Inc 20260123 0 143.86 144.84 143.06 144.58 5870100 143.2997 up up correct
PERI.US Perion Network Ltd 20260123 0 9.27 9.29 9.14 9.16 146343 9.16 down down correct
PESI.US Perma 20260123 0 14.68 14.8422 14.3501 14.68 56950 14.68
PETS.US PetMed Express Inc 20260123 0 3.43 3.43 3.28 3.32 92557 3.32 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260123 0 0.9248 0.98 0.911 0.96 6958 0.96 up up correct
PETZ.US TDH Holdings Inc 20260123 0 1.12 1.16 1.04 1.13 31384 1.13 up up correct
PFALX.US PFALX 20260123 0 7.11 7.11 7.11 7.11 0 7.0008
PFBC.US Preferred Bank 20260123 0 91.4 94.85 83.61 83.72 161500 83.72 down down correct
PFFLX.US PFFLX 20260123 0 7.11 7.11 7.11 7.11 0 7.0038
PFG.US Principal Financial Group Inc 20260123 0 91.48 92.06 90.02 91.21 1586000 90.3968 down down correct
PFIS.US Peoples Financial Services Corp 20260123 0 51.15 51.29 50.315 50.67 12367 50.1067 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260123 0 7.11 7.11 7.11 7.11 0 6.9958
PFLT.US PennantPark Floating Rate Capital Ltd 20260123 0 9.55 9.56 9.47 9.5 530000 9.3872 down down correct
PFX.US Phenixfin Corporation 20260123 0 43.8412 43.8412 43.8412 43.8412 680 43.8412
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260123 0 23.8 23.88 23.8 23.82 1700 23.82 up down incorrect
PGC.US Peapack 20260123 0 31.09 31.09 29.47 29.55 94087 29.5069 down up incorrect
PGEN.US Precigen Inc 20260123 0 4.9 5.1 4.59 4.76 4850800 4.76 down up incorrect
PGNY.US Progyny Inc 20260123 0 25 25.35 24.65 25.22 1953700 25.22 up down incorrect
PHAR.US Pharming Group NV 20260123 0 19.93 19.99 19.6679 19.7 16712 19.7 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260123 0 14.27 14.27 13.37 13.5 1476149 13.5 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260123 0 1.09 1.09 1.045 1.09 202786 1.09
PHUN.US Phunware Inc 20260123 0 1.98 2 1.91 1.91 65200 1.91 down down correct
PHVS.US Pharvaris N.V 20260123 0 27.76 28.2599 26.896 27.98 197010 27.98 up up correct
PI.US Impinj Inc 20260123 0 159.63 161.435 155.25 159.77 373700 159.77 up up correct
PIIVX.US PIIVX 20260123 0 48.33 48.33 48.33 48.33 0 48.33
PKBK.US Parke Bancorp Inc 20260123 0 26.6 28.22 26.58 27.06 79851 27.06 up up correct
PKOH.US Park 20260123 0 23.42 23.7 22.65 22.96 21859 22.8453 down down correct
PLAB.US Photronics Inc 20260123 0 36.17 36.1799 34.2 34.715 1140622 34.715 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260123 0 20.5 20.63 20.1301 20.54 664920 20.54 up up correct
PLBC.US Plumas Bancorp 20260123 0 49.81 50 48.5 49.82 21100 49.5056 up up correct
PLBY.US PLBY Group Inc 20260123 0 1.86 1.91 1.82 1.83 264068 1.83 down up incorrect
PLCE.US The Children's Place Inc 20260123 0 4.41 4.56 4.31 4.37 220361 4.37 down up incorrect
PLMR.US Palomar Holdings Inc 20260123 0 127.09 128.465 123.17 124.95 230900 124.95 down up incorrect
PLPC.US Preformed Line Products Company 20260123 0 247.68 247.68 235.89 237.08 104788 237.08 down down correct
PLRX.US Pliant Therapeutics Inc 20260123 0 1.28 1.36 1.28 1.3 1251720 1.3 up up correct
PLSE.US Pulse Biosciences Inc 20260123 0 14.49 15.335 14.49 15.09 211467 15.09 up up correct
PLTK.US Playtika Holding Corp 20260123 0 3.54 3.57 3.5 3.56 815534 3.56 up up correct
PLUG.US Plug Power Inc 20260123 0 2.645 2.66 2.45 2.5 108130203 2.5 down down correct
PLUS.US ePlus inc 20260123 0 88.6 88.82 86.79 87.21 90607 86.9332 down up incorrect
PLXS.US Plexus Corp 20260123 0 180.15 180.51 171.73 174.02 447397 174.02 down up incorrect
PMAAX.US PMAAX 20260123 0 10.12 10.12 10.12 10.12 0 10.0537
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260123 0 0.872 1.02 0.87 0.938 1409267 0.938 up up correct
PMFLX.US PMFLX 20260123 0 10.12 10.12 10.12 10.12 0 10.0456
PMT.US PC 20260123 0 19.31 19.58 19.27 19.47 12351 19.0483 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260123 0 14.52 14.52 13.66 13.77 21614 13.77 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260123 0 1.13 1.19 1.11 1.17 394587 1.17 up up correct
PNBK.US Patriot National Bancorp Inc 20260123 0 1.6 1.64 1.56 1.59 106300 1.59 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260123 0 96.41 98.64 95.82 97.06 1841337 96.5781 up up correct
PNNT.US PennantPark Investment Corporation 20260123 0 5.98 6 5.9 5.92 406400 5.8282 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260123 0 172.75 177.83 171.34 171.95 28514 171.95 down down correct
PNTG.US The Pennant Group Inc 20260123 0 31.55 31.86 29.8312 30.53 287535 30.53 down down correct
PODD.US Insulet Corporation 20260123 0 279.83 279.86 265.78 271.6 1662653 271.6 down down correct
POLA.US Polar Power Inc 20260123 0 1.93 1.98 1.71 1.79 637699 1.79 down down correct
POOL.US Pool Corporation 20260123 0 266.13 266.74 263.22 265.02 577000 263.4491 down down correct
POW.US Powered Brands 20260123 0 21.762 22.07 21.75 21.947 17700 21.947 up up correct
POWI.US Power Integrations Inc 20260123 0 45.31 45.63 43.8 44.49 827100 44.2926 down down correct
POWL.US Powell Industries Inc 20260123 0 427.67 434 410.51 417.95 400064 417.7491 down down correct
POWW.US AMMO Inc 20260123 0 1.74 1.8 1.7201 1.75 298653 1.75 up up correct
POWWP.US AMMO Inc 20260123 0 23.88 24.25 23.88 24.21 2000 23.6736 up up correct
PPBT.US Purple Biotech Ltd 20260123 0 0.659 0.67 0.625 0.664 8400 6.64 up up correct
PPC.US Pilgrim's Pride Corporation 20260123 0 41.75 42.42 41.62 42.03 617803 42.03 up down incorrect
PPIH.US Perma 20260123 0 30.6 31.075 29.74 29.81 80731 29.81 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20260123 0 5.09 5.09 4.68 4.68 178644 4.68 down down correct
PPTA.US Midas Gold Corp. 20260123 0 35 35.015 34.05 34.5 1618800 34.5 down down correct
PRAA.US PRA Group Inc 20260123 0 16.51 16.5837 15.81 15.91 181605 15.91 down down correct
PRAX.US Praxis Precision Medicines Inc 20260123 0 304.2 318 298.375 311.71 553700 311.71 up up correct
PRCH.US Porch Group Inc 20260123 0 8.3 8.37 8.1 8.13 944283 8.13 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260123 0 30.67 30.67 29.12 29.13 1244100 29.13 down down correct
PRDO.US Perdoceo Education Corporation 20260123 0 32.38 32.63 31.78 32.05 223800 31.9058 down down correct
PRFX.US PainReform Ltd 20260123 0 0.87 0.89 0.7701 0.7838 65980 3.919 down down correct
PRGS.US Progress Software Corporation 20260123 0 42.75 43.43 42.35 42.43 968886 42.43 down down correct
PRIM.US Primoris Services Corporation 20260123 0 148.82 149.57 146.1224 148.07 440949 148.07 down down correct
PRIVX.US Sharespost 100 Fund 20260123 0 47.43 47.43 47.43 47.43 0 47.43
PRLD.US Prelude Therapeutics Incorporated 20260123 0 2.2 2.21 1.99 2.02 213976 2.02 down down correct
PRLVX.US PRLVX 20260123 0 46.5 46.5 46.5 46.5 0 46.5
PROF.US Profound Medical Corp 20260123 0 7.71 8.13 7.4 7.96 310073 7.96 up up correct
PROV.US Provident Financial Holdings Inc 20260123 0 16.27 16.3 16.16 16.3 5351 16.1599 up up correct
PRPH.US ProPhase Labs Inc 20260123 0 0.2181 0.3 0.2181 0.2578 159087 0.2578 up up correct
PRPL.US Purple Innovation Inc 20260123 0 0.7205 0.7399 0.7078 0.7248 151271 0.7248 up up correct
PRPO.US Precipio Inc 20260123 0 24.2 25.635 24.2 24.55 12843 24.55 up up correct
PRQR.US ProQR Therapeutics N.V 20260123 0 1.71 1.795 1.68 1.75 508611 1.75 up up correct
PRTA.US Prothena Corporation plc 20260123 0 10.3 10.53 9.99 10 659527 10 down down correct
PRTC.US PureTech Health plc 20260123 0 18.49 18.54 18.49 18.54 1000 18.54 up up correct
PRTH.US Priority Technology Holdings Inc 20260123 0 6.03 6.04 5.9 6.01 176538 6.01 down down correct
PRTS.US CarParts.com Inc 20260123 0 0.5 0.51 0.48 0.481 222620 0.481 down down correct
PRVA.US Privia Health Group Inc 20260123 0 23.87 24.15 23.5301 23.94 753904 23.94 up up correct
PSA.US PQ 20260123 0 15.98 16.05 15.98 16.01 3811 16.01 up up correct
PSEC.US Prospect Capital Corporation 20260123 0 2.87 2.92 2.85 2.89 3710877 2.7999 up up correct
PSHG.US Performance Shipping Inc 20260123 0 2.1 2.1 2.02 2.03 63600 2.03 down down correct
PSMT.US PriceSmart Inc 20260123 0 141.85 141.85 139.04 140.7 170835 140.0674 down down correct
PSNL.US Personalis Inc 20260123 0 11.2 11.4187 10 10.17 1557933 10.17 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260123 0 17.83 17.83 17.83 17.83 0 17.83
PSTV.US Plus Therapeutics Inc 20260123 0 0.28 0.29 0.27 0.27 21053000 0.27 down down correct
PT.US Pintec Technology Holdings Limited 20260123 0 1.07 1.07 1.03 1.04 31584 1.04 down up incorrect
PTC.US PTC Inc 20260123 0 164.27 165 161.205 162.14 607035 162.14 down up incorrect
PTCT.US PTC Therapeutics Inc 20260123 0 75.44 77.55 74.05 75.25 882213 75.25 down up incorrect
PTEN.US Patterson 20260123 0 7.53 7.71 7.29 7.3 9466400 7.2142 down down correct
PTGX.US Protagonist Therapeutics Inc 20260123 0 84.62 85.5 82.665 83.1 569261 83.1 down down correct
PTIX.US Protagenic Therapeutics Inc 20260123 0 0.549 0.574 0.441 0.574 2431 0.574 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260123 0 6.01 6.0899 5.98 6.01 1559106 6.01
PTON.US Peloton Interactive Inc 20260123 0 5.8 5.8851 5.695 5.8 8615123 5.8
PTPI.US Petros Pharmaceuticals Inc 20260123 0 0.007 0.008 0.007 0.008 95900 0.008 up up correct
PUBM.US PubMatic Inc 20260123 0 7.79 7.96 7.71 7.73 377859 7.73 down up incorrect
PUCK.US Goal Acquisitions Corp 20260123 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260123 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260123 0 2.61 2.86 2.6 2.6583 5018 2.6583 up down incorrect
PWP.US Perella Weinberg Partners 20260123 0 21.91 22.605 21.33 21.9 1153058 21.8286 down down correct
PXLW.US Pixelworks Inc 20260123 0 6.6 6.62 6.33 6.54 43700 6.54 down up incorrect
PXS.US Pyxis Tankers Inc 20260123 0 3.16 3.24 3.15 3.15 19471 3.15 down up incorrect
PYPD.US PolyPid Ltd 20260123 0 4.84 4.95 4.65 4.78 42100 4.78 down up incorrect
PYPL.US PayPal Holdings Inc 20260123 0 56.83 56.985 56.41 56.62 8758941 56.4491 down up incorrect
PYXS.US Pyxis Oncology Inc. 20260123 0 1.71 1.715 1.6 1.63 376619 1.63 down down correct
PZZA.US Papa John's International Inc 20260123 0 37.32 37.85 36.81 36.9 674376 36.4106 down down correct
QCOM.US QUALCOMM Incorporated 20260123 0 157.04 157.98 154.85 155.82 7106700 154.826 down down correct
QCRH.US QCR Holdings Inc 20260123 0 89.54 90.065 86.78 87.16 64598 87.16 down down correct
QDEL.US Quidel Corporation 20260123 0 30.13 30.245 27.985 28.09 1260950 28.09 down down correct
QFIN.US 360 DigiTech Inc 20260123 0 16.845 16.8984 16.32 16.42 1462484 16.42 down down correct
QH.US Quhuo Limited 20260123 0 0.92 0.92 0.869 0.887 168100 0.887 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260123 0 3.58 3.59 3.57 3.58 299100 3.58
QLYS.US Qualys Inc 20260123 0 130.97 131.37 128.16 128.79 374818 128.79 down down correct
QMCO.US Quantum Corporation 20260123 0 7.27 7.27 7 7.02 321400 7.02 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260123 0 9.59 10.297 9.4 9.6 31100 9.6 up down incorrect
QNST.US QuinStreet Inc 20260123 0 15.07 15.2 14.33 14.41 381574 14.41 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260123 0 28.26 28.39 28.2 28.37 70300 27.7469 up down incorrect
QRHC.US Quest Resource Holding Corporation 20260123 0 2.3 2.3 2.18 2.23 84932 2.23 down up incorrect
QRVO.US Qorvo Inc 20260123 0 81.42 82.205 80.1 80.91 1540237 80.91 down up incorrect
QSI.US Quantum 20260123 0 1.31 1.32 1.24 1.25 4115600 1.25 down up incorrect
QSIAW.US Quantum 20260123 0 0.2 0.2 0.1825 0.2 9888 0.2
QTRX.US Quanterix Corporation 20260123 0 7.17 7.17 6.425 6.48 558168 6.48 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260123 0 12.1 12.12 11.15 11.46 17534230 11.46 down down correct
QUIK.US QuickLogic Corporation 20260123 0 8.83 8.86 8.3 8.53 252195 8.53 down down correct
QURE.US uniQure N.V 20260123 0 23.95 25.8 23.71 25.08 4246824 25.08 up up correct
RAIL.US FreightCar America Inc 20260123 0 11.29 11.3782 10.82 10.98 87581 10.98 down down correct
RAIN.US Rain Therapeutics Inc 20260123 0 3.01 3.01 2.85 2.93 13800 2.93 down down correct
RAND.US Rand Capital Corporation 20260123 0 11.418 11.4699 11.2 11.2 2539 10.9351 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260123 0 1.38 1.4 1.37 1.39 649200 1.39 up up correct
RAPT.US RAPT Therapeutics Inc 20260123 0 57.65 57.67 57.63 57.63 1931100 57.63 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260123 0 23.37 24.53 23.16 24.21 3695693 24.21 up up correct
RAVE.US RAVE Restaurant Group Inc 20260123 0 3.21 3.27 3.115 3.17 27758 3.17 down down correct
RBB.US RBB Bancorp 20260123 0 22.08 22.08 21.41 21.42 39248 21.2531 down down correct
RBBN.US Ribbon Communications Inc 20260123 0 2.69 2.73 2.66 2.7 483800 2.7 up up correct
RBCAA.US Republic Bancorp Inc 20260123 0 74.22 75.16 71.54 71.63 23257 71.63 down up incorrect
RBCN.US Rubicon Technology Inc 20260123 0 2.77 2.77 2.77 2.77 0 2.77
RBKB.US Rhinebeck Bancorp Inc 20260123 0 12.44 12.485 12.28 12.28 1708 12.28 down up incorrect
RCAT.US Red Cat Holdings Inc 20260123 0 17.1 17.57 15.63 16.06 13749700 16.06 down down correct
RCEL.US AVITA Medical Inc 20260123 0 4.18 4.56 4.155 4.44 323037 4.44 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260123 0 9.2 9.2 9.2 9.2 0 9.2
RCICX.US Resource Credit Income Fund Class C 20260123 0 9.33 9.33 9.33 9.33 0 9.33
RCIIX.US Resource Credit Income Fund Class I Shar 20260123 0 9.2 9.2 9.2 9.2 0 9.2
RCILX.US RCILX 20260123 0 9.21 9.21 9.21 9.21 0 9.21
RCIWX.US Resource Credit Income Fund Class W Shar 20260123 0 9.19 9.19 9.19 9.19 0 9.19
RCKT.US Rocket Pharmaceuticals Inc 20260123 0 3.8 3.89 3.69 3.72 2412271 3.72 down down correct
RCKY.US Rocky Brands Inc 20260123 0 33.5 33.89 32.7575 33.195 23076 33.0812 down down correct
RCMT.US RCM Technologies Inc 20260123 0 20.15 20.4 19.99 20.2 28109 20.2 up up correct
RCON.US Recon Technology Ltd 20260123 0 1.3901 1.6 1.3901 1.41 10698 1.41 up up correct
RDCM.US RADCOM Ltd 20260123 0 12.9 12.96 12.4 12.85 61400 12.85 down down correct
RDHL.US RedHill Biopharma Ltd 20260123 0 1.31 1.36 1.3 1.36 27563 1.36 up up correct
RDI.US Reading International Inc 20260123 0 1.09 1.129 1.09 1.11 21239 1.11 up up correct
RDIB.US Reading International Inc 20260123 0 11.1001 11.1001 11.1001 11.1001 950 11.1001
RDNT.US RadNet Inc 20260123 0 72.65 73.36 70.845 73.17 530750 73.17 up down incorrect
RDVT.US Red Violet Inc 20260123 0 50.15 50.22 47.76 48.21 118965 48.21 down up incorrect
RDWR.US Radware Ltd 20260123 0 24.43 24.96 24.43 24.66 204286 24.66 up down incorrect
REAL.US The RealReal Inc 20260123 0 16.21 16.36 15.2 15.22 2555134 15.22 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260123 0 3.64 3.74 3.61 3.68 788017 3.68 up up correct
REE.US REE Automotive Ltd. 20260123 0 0.72 0.775 0.7 0.7055 62696 0.7055 down down correct
REED.US Reed's Inc 20260123 0 2.27 2.55 2.19 2.48 32600 2.48 up up correct
REFR.US Research Frontiers Incorporated 20260123 0 1.27 1.3186 1.26 1.27 29585 1.27
REG.US Regency Centers Corporation 20260123 0 70.77 71.24 70.22 71.14 895100 70.4528 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260123 0 757.31 762 747.3 753.55 721000 752.6446 down down correct
REKR.US Rekor Systems Inc 20260123 0 1.43 1.438 1.38 1.38 1806500 1.38 down down correct
RELI.US Reliance Global Group Inc 20260123 0 570 570 545 560 2800 560 down down correct
RELIW.US Reliance Global Group Inc 20260123 0 0.005 0.005 0.0037 0.0042 188932 0.0042 down down correct
RELL.US Richardson Electronics Ltd 20260123 0 11 11.02 10.72 10.84 52556 10.78 down down correct
RELY.US Remitly Global Inc. Common Stock 20260123 0 14.3 14.32 13.98 14.17 2257670 14.17 down down correct
REPL.US Replimune Group Inc 20260123 0 7.82 7.85 7.5392 7.71 1025049 7.71 down down correct
RETO.US ReTo Eco 20260123 0 1.35 1.35 1.19 1.21 77926 1.21 down down correct
REYN.US Reynolds Consumer Products Inc 20260123 0 24.25 24.33 23.98 24.05 524800 23.8126 down down correct
RFIL.US RF Industries Ltd 20260123 0 11.18 11.22 10.61 10.93 172708 10.93 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260123 0 31 37.8 28 31.41 1163400 31.41 up down incorrect
RGCO.US RGC Resources Inc 20260123 0 21.43 21.65 21.06 21.145 7327 21.145 down up incorrect
RGEN.US Repligen Corporation 20260123 0 167.67 169.78 160.215 162.33 674068 162.33 down up incorrect
RGLD.US Royal Gold Inc 20260123 0 290.71 293.99 288 293.09 689084 293.09 up up correct
RGNX.US REGENXBIO Inc 20260123 0 15.9 16 13.75 13.79 1411508 13.79 down down correct
RGP.US Resources Connection Inc 20260123 0 4.35 4.47 4.28 4.39 327200 4.311 up down incorrect
RIBT.US RiceBran Technologies 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260123 0 25.14 25.22 24.51 24.98 91000 24.98 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260123 0 37.16 37.805 36.6 36.96 358985 36.96 down down correct
RILY.US B. Riley Financial Inc 20260123 0 9.87 10.12 9.6 9.77 1234986 9.77 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260123 0 24.9 24.935 24.86 24.901 34700 24.901 up up correct
RILYN.US B. Riley Financial Inc 20260123 0 23.8 24 23.55 23.7 37800 23.7 down down correct
RILYP.US B. Riley Financial Inc 20260123 0 11.34 11.34 10.8 11.11 14100 11.11 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260123 0 17.26 17.75 17.12 17.44 59000 17.44 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260123 0 15.7 16.1 15.7 16.1 76700 16.1 up up correct
RIOT.US Riot Blockchain Inc 20260123 0 17.07 18.445 16.55 17.28 22985400 17.28 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260123 0 16.33 16.35 15.77 15.95 20442100 15.95 down down correct
RKDA.US Arcadia Biosciences Inc 20260123 0 2.29 2.33 2.26 2.26 38800 2.26 down down correct
RKLB.US Rocket Lab USA Inc. 20260123 0 89.055 94.45 86.12 88.9 24381000 88.9 down down correct
RLAY.US Relay Therapeutics Inc 20260123 0 7.5 7.89 7.36 7.43 2016943 7.43 down down correct
RLMD.US Relmada Therapeutics Inc 20260123 0 4.31 4.53 3.9 3.9 909530 3.9 down down correct
RLYB.US Rallybio Corporation Common Stock 20260123 0 0.71 0.725 0.5835 0.6715 13364 5.372 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260123 0 13.96 14.01 13.83 13.83 7000 13.6825 down down correct
RMBS.US Rambus Inc 20260123 0 123.23 123.5 113.1301 115.31 2901042 115.31 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260123 0 1.97 2.38 1.97 2.23 246119 2.23 up up correct
RMNI.US Rimini Street Inc 20260123 0 3.76 3.76 3.615 3.62 319264 3.62 down up incorrect
RMR.US The RMR Group Inc 20260123 0 16.15 16.3299 15.985 16.05 255641 15.6 down up incorrect
RMTI.US Rockwell Medical Inc 20260123 0 1.1 1.1985 1.1 1.15 563794 1.15 up down incorrect
RNA.US Avidity Biosciences Inc 20260123 0 72.61 72.72 72.55 72.6 1217440 72.6 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260123 0 9.57 10.5 9.34 9.87 20615 9.87 up up correct
RNST.US Renasant Corporation 20260123 0 38.14 38.27 37 37.26 596750 37.26 down down correct
RNW.US Renew Energy Global PLC 20260123 0 5.5 5.575 5.47 5.5 1274253 5.5
RNWWW.US ReNew Energy Global plc Warrant 20260123 0 0.006 0.006 0.006 0.006 3800 0.006
RNXT.US RenovoRx Inc. Common Stock 20260123 0 1.02 1.025 0.992 0.996 112000 0.996 down up incorrect
ROAD.US Construction Partners Inc 20260123 0 114.33 114.42 110.525 110.97 237773 110.97 down up incorrect
ROCK.US Gibraltar Industries Inc 20260123 0 51.15 52.16 50.61 51.78 528028 51.78 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260123 0 22.97 23.42 22.54 22.58 6018600 22.58 down down correct
ROKU.US Roku Inc 20260123 0 107.13 107.625 103.9987 106.23 2336827 106.23 down down correct
ROOT.US Root Inc 20260123 0 68.44 71 68 68.91 195000 68.91 up up correct
ROST.US Ross Stores Inc 20260123 0 186.915 188.85 186.12 188.55 1976859 188.1501 up up correct
RPAY.US Repay Holdings Corporation 20260123 0 3.63 3.66 3.56 3.58 1243051 3.58 down down correct
RPD.US Rapid7 Inc 20260123 0 13.14 13.32 12.67 12.71 953552 12.71 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260123 0 4.39 4.39 4.005 4.12 374547 4.12 down down correct
RPRX.US Royalty Pharma plc 20260123 0 40.09 40.57 39.96 40.4 3533985 40.1895 up up correct
RPTX.US Repare Therapeutics Inc 20260123 0 2.6 2.63 2.59 2.62 290050 2.62 up up correct
RRBI.US Red River Bancshares Inc 20260123 0 79.96 79.96 76.6 77.29 50800 77.0675 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260123 0 4.12 4.21 4.01 4.11 148641 4.11 down down correct
RRR.US Red Rock Resorts Inc 20260123 0 61.21 61.365 60.6 61.27 339000 60.3428 up up correct
RSSS.US Research Solutions Inc 20260123 0 2.86 2.9099 2.82 2.89 49379 2.89 up up correct
RSVR.US Reservoir Media Inc 20260123 0 7.53 7.55 7.41 7.43 32583 7.43 down down correct
RSVRW.US Reservoir Media Management Inc 20260123 0 0.185 0.185 0.185 0.185 0 0.185
RUN.US Sunrun Inc 20260123 0 18.76 19.96 18.75 19.5 7999713 19.5 up up correct
RUSHA.US Rush Enterprises Inc 20260123 0 64.74 64.82 62.43 63.01 364149 62.8446 down down correct
RUSHB.US Rush Enterprises Inc 20260123 0 60.57 60.77 59.67 59.87 22812 59.6963 down down correct
RVMD.US Revolution Medicines Inc 20260123 0 118.4 120.63 117.59 117.63 2522400 117.63 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260123 0 0.3376 0.338 0.325 0.326 121222 6.52 down down correct
RVSB.US Riverview Bancorp Inc 20260123 0 5.11 5.19 5 5.16 32543 5.16 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260123 0 9.41 9.4399 9.33 9.34 150088 8.9489 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260123 0 4.902 4.96 4.7 4.73 18328711 4.73 down down correct
RXST.US RxSight Inc. Common Stock 20260123 0 9.81 9.9752 9.42 9.51 723725 9.51 down down correct
RXT.US Rackspace Technology Inc 20260123 0 0.834 0.8439 0.792 0.8019 2145088 0.8019 down down correct
RYAAY.US Ryanair Holdings plc 20260123 0 69.56 71.18 69.235 70.97 1210430 70.97 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260123 0 107.67 108.26 101.67 102.87 476378 102.87 down down correct
RZB.US Reinsurance Group of America Incorporated 20260123 0 25.075 25.1 25.03 25.05 30646 24.6944 down down correct
RZLT.US Rezolute Inc 20260123 0 3.3 3.65 3.11 3.52 4874920 3.52 up up correct
SABR.US Sabre Corporation 20260123 0 1.36 1.37 1.33 1.33 2875655 1.33 down down correct
SABS.US SAB Biotherapeutics Inc 20260123 0 4 4.2 3.95 4.04 488993 4.04 up up correct
SAFT.US Safety Insurance Group Inc 20260123 0 76 76.39 75.39 75.87 54634 74.9709 down down correct
SAIA.US Saia Inc 20260123 0 360.26 362.17 347.61 351.31 455555 351.31 down down correct
SALM.US Salem Media Group Inc 20260123 0 0.401 0.4026 0.4001 0.4026 23281 0.4026 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260123 0 15.71 15.825 15.2812 15.45 28187 15.2255 down down correct
SANA.US Sana Biotechnology Inc 20260123 0 4.98 5.12 4.82 4.83 2128873 4.83 down down correct
SANM.US Sanmina Corporation 20260123 0 181.695 184.68 173.5 177.83 941872 177.83 down down correct
SATS.US EchoStar Corporation 20260123 0 127.68 128.76 125.65 126.5 3797000 126.5 down down correct
SAVA.US Cassava Sciences Inc 20260123 0 2.29 2.31 2.16 2.2 690400 2.2 down down correct
SBAC.US SBA Communications Corporation 20260123 0 184.87 187.61 183.56 187.16 681100 185.8936 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260123 0 34.6 34.79 33.2 33.37 806800 33.1598 down down correct
SBET.US Sharplink Gaming Ltd 20260123 0 9.64 10.09 9.57 9.75 5174300 9.75 up up correct
SBFG.US SB Financial Group Inc 20260123 0 22.78 22.78 22.02 22.02 6968 21.8582 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260123 0 15.41 15.47 14.76 15.05 603858 14.7965 down down correct
SBLK.US Star Bulk Carriers Corp 20260123 0 21.55 21.85 21.38 21.4 947100 21.0653 down down correct
SBNY.US Signature Bank 20260123 0 0.8 1.12 0.8 1 172400 1 up up correct
SBRA.US Sabra Health Care REIT Inc 20260123 0 18.98 19.055 18.8 18.82 2513933 18.5412 down down correct
SBSI.US Southside Bancshares Inc 20260123 0 33.29 33.29 32 32.23 105000 31.8773 down down correct
SBUX.US Starbucks Corporation 20260123 0 97.095 97.89 95.76 97.62 11759840 96.9945 up up correct
SCHL.US Scholastic Corporation 20260123 0 35.17 35.37 34.59 34.73 390927 34.5346 down down correct
SCKT.US Socket Mobile Inc 20260123 0 1.26 1.33 1.26 1.33 28300 1.33 up down incorrect
SCOR.US comScore Inc 20260123 0 8.6 9.1999 8.6 8.99 16031 8.99 up up correct
SCPS.US Scopus BioPharma Inc 20260123 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260123 0 41.16 41.35 40.235 40.71 191632 40.71 down up incorrect
SCVL.US Shoe Carnival Inc 20260123 0 19.23 19.35 18.89 19 491695 19 down up incorrect
SCYX.US SCYNEXIS Inc 20260123 0 0.7545 0.84 0.7251 0.8227 962636 0.8227 up up correct
SDGR.US Schrödinger Inc 20260123 0 17.435 17.435 16.38 16.42 1170398 16.42 down down correct
SEAC.US SeaChange International Inc 20260123 0 3.57 3.57 3.57 3.57 0 3.57
SEAT.US Vivid Seats Inc. Class A Common Stock 20260123 0 6.45 6.52 6.25 6.33 51500 6.33 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260123 0 0.05 0.05 0.05 0.05 0 0.05
SEDG.US SolarEdge Technologies Inc 20260123 0 35.32 36 34.42 34.6 2610790 34.6 down down correct
SEED.US Origin Agritech Limited 20260123 0 1.29 1.34 1.28 1.3 20000 1.3 up up correct
SEER.US Seer Inc 20260123 0 1.93 1.95 1.895 1.91 104155 1.91 down down correct
SEIC.US SEI Investments Company 20260123 0 85.95 85.95 84.3 85.2 424144 85.2 down down correct
SELF.US Global Self Storage Inc 20260123 0 5.05 5.1 5.05 5.06 23827 5.06 up up correct
SENEA.US Seneca Foods Corporation 20260123 0 113.86 116.2 113.86 115.64 31415 115.64 up up correct
SENEB.US Seneca Foods Corporation 20260123 0 117.85 117.85 117.85 117.85 0 117.85
SERA.US Sera Prognostics Inc. Class A Common Stock 20260123 0 3.45 3.5496 3.19 3.24 44867 3.24 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260123 0 44.4978 44.4978 44.28 44.39 2378 44.1789 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20260123 0 86.12 87.7399 80.255 81.99 582460 81.99 down up incorrect
SFIX.US Stitch Fix Inc 20260123 0 5.15 5.26 4.85 5 1570797 5 down up incorrect
SFM.US Sprouts Farmers Market Inc 20260123 0 70.65 72.1 70.6 71.44 2564501 71.44 up up correct
SFNC.US Simmons First National Corporation 20260123 0 20.93 20.94 19.94 20.08 1492000 19.8516 down down correct
SFST.US Southern First Bancshares Inc 20260123 0 58.32 58.5 54.01 54.01 47464 54.01 down down correct
SGA.US Saga Communications Inc 20260123 0 11.3 11.304 11.0823 11.21 2873 10.99 down down correct
SGBX.US SG Blocks Inc 20260123 0 1.39 1.453 1.36 1.4 283314 1.4 up up correct
SGC.US Superior Group of Companies Inc 20260123 0 9.89 9.91 9.55 9.75 35831 9.619 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260123 0 6.38 6.4153 6 6.02 215459 6.02 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260123 0 14.45 15.14 14.11 14.74 7583900 14.74 up up correct
SGMO.US Sangamo Therapeutics Inc 20260123 0 0.404 0.4055 0.378 0.3794 3939510 0.3794 down down correct
SGRP.US SPAR Group Inc 20260123 0 0.8472 0.8472 0.822 0.822 2120 0.822 down down correct
SGRY.US Surgery Partners Inc 20260123 0 15.71 16.17 15.66 16.14 1723156 16.14 up up correct
SHBI.US Shore Bancshares Inc 20260123 0 18.95 19.15 18.24 18.33 242587 18.2118 down down correct
SHC.US Sotera Health Company 20260123 0 18.81 19.05 18.465 18.51 1515900 18.51 down down correct
SHEN.US Shenandoah Telecommunications Company 20260123 0 11.56 11.56 11.0916 11.12 379670 11.12 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260123 0 9.58 9.9 9.58 9.78 141865 9.78 up up correct
SHLS.US Shoals Technologies Group Inc 20260123 0 9.66 9.84 9.17 9.22 3629600 9.22 down down correct
SHO.US PI 20260123 0 19.3 19.3 19.16 19.18 11765 19.18 down down correct
SHOO.US Steven Madden Ltd 20260123 0 45.31 46.06 44.87 45.49 1642300 45.2136 up up correct
SIBN.US SI 20260123 0 16.99 17.15 16.44 16.8 450238 16.8 down up incorrect
SIEB.US Siebert Financial Corp 20260123 0 3.04 3.04 2.94 2.96 8217 2.96 down down correct
SIFY.US Sify Technologies Limited 20260123 0 15.21 15.85 14.6 14.85 124400 14.85 down down correct
SIGA.US SIGA Technologies Inc 20260123 0 6.72 6.76 6.62 6.64 274334 6.64 down down correct
SIGI.US Selective Insurance Group Inc 20260123 0 81.41 81.605 78.425 80.07 1000262 79.6777 down down correct
SIGIP.US Selective Insurance Group Inc 20260123 0 17.13 17.24 17.12 17.236 2400 16.9488 up up correct
SILC.US Silicom Ltd 20260123 0 16.6 17.785 16.3 16.72 74397 16.72 up up correct
SIMO.US Silicon Motion Technology Corporation 20260123 0 115.18 116.5 111 112.93 439967 112.5 down down correct
SINT.US Sintx Technologies Inc 20260123 0 3.56 3.56 3.46 3.51 17300 3.51 down down correct
SIRI.US Sirius XM Holdings Inc 20260123 0 20.58 20.85 20.42 20.51 5210200 20.2505 down down correct
SISI.US Shineco Inc 20260123 0 0.208 0.208 0.208 0.208 0 0.208
SITM.US SiTime Corporation 20260123 0 363.45 367.49 341.055 342.9 221600 342.9 down down correct
SJ.US Scienjoy Holding Corporation 20260123 0 1.2 1.22 1.18 1.19 60462 1.19 down down correct
SKIN.US The Beauty Health Company 20260123 0 1.56 1.5799 1.5 1.53 229095 1.53 down down correct
SKYT.US SkyWater Technology Inc 20260123 0 32.9 33.028 29.8 31.32 2692950 31.32 down down correct
SKYW.US SkyWest Inc 20260123 0 102.18 102.41 100.14 101.66 280062 101.66 down up incorrect
SLAB.US Silicon Laboratories Inc 20260123 0 150.4 151.2755 144.02 145.35 301027 145.35 down up incorrect
SLDB.US Solid Biosciences Inc 20260123 0 6.79 6.95 6.595 6.6 866434 6.6 down down correct
SLGL.US Sol 20260123 0 53.62 63.03 48.26 58.44 25100 58.44 up up correct
SLGN.US Silgan Holdings Inc 20260123 0 43.14 43.43 42.87 43.37 693600 43.37 up up correct
SLM.US SLM Corporation 20260123 0 29.32 29.33 27.37 27.62 8487200 27.4372 down down correct
SLMBP.US SLM Corporation 20260123 0 74.5 74.98 74.1915 74.98 1620 73.5571 up up correct
SLN.US Silence Therapeutics plc 20260123 0 5.78 6.0361 5.5975 5.67 261701 5.67 down down correct
SLNG.US Stabilis Solutions Inc 20260123 0 4.64 4.79 4.64 4.75 2100 4.75 up up correct
SLNH.US Soluna Holdings Inc 20260123 0 1.34 1.37 1.28 1.33 4843957 1.33 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260123 0 10.1 10.49 10.013 10.21 11300 10.21 up up correct
SLNO.US Soleno Therapeutics Inc 20260123 0 43.56 44.5 42.34 42.36 1290342 42.36 down down correct
SLP.US Simulations Plus Inc 20260123 0 20.65 21.01 20.57 20.84 340100 20.84 up up correct
SLRC.US SLR Investment Corp 20260123 0 15.27 15.3 15.09 15.13 177054 14.6938 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260123 0 4.52 4.53 4.24 4.26 3988371 4.26 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260123 0 26.049 26.049 25.921 25.921 100 25.921 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260123 0 64.25 64.25 60.18 60.68 84262 60.4457 down down correct
SMBK.US SmartFinancial Inc 20260123 0 41.37 41.37 39.04 39.22 61012 39.1445 down down correct
SMCI.US Super Micro Computer Inc 20260123 0 33.55 33.635 31.325 31.7 34482352 31.7 down down correct
SMID.US Smith 20260123 0 36.9 37.3869 35.7 35.71 4750 35.71 down up incorrect
SMIT.US Schmitt Industries Inc 20260123 0 0.0177 0.0177 0.0177 0.0177 0 0.0177
SMMT.US Summit Therapeutics Inc 20260123 0 17.14 17.58 16.465 16.49 3083600 16.49 down down correct
SMPL.US The Simply Good Foods Company 20260123 0 20.83 20.95 20.245 20.27 1740500 20.27 down down correct
SMSI.US Smith Micro Software Inc 20260123 0 0.607 0.62 0.5901 0.6003 96850 0.6003 down down correct
SMTC.US Semtech Corporation 20260123 0 80.12 81.755 78.609 80.52 1398833 80.52 up up correct
SMTI.US Sanara MedTech Inc 20260123 0 21.8 22.98 21.24 21.75 91500 21.75 down down correct
SNAX.US Stryve Foods Inc 20260123 0 0.003 0.003 0.003 0.003 0 0.003
SNBR.US Sleep Number Corporation 20260123 0 10 10.69 9.95 10.59 433298 10.59 up up correct
SNCR.US Synchronoss Technologies Inc 20260123 0 8.78 8.9 8.77 8.8 172200 8.8 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260123 0 17.45 17.715 17.36 17.5 1081966 17.5 up up correct
SND.US Smart Sand Inc 20260123 0 4.59 4.68 4.4111 4.65 463237 4.65 up up correct
SNDL.US Sundial Growers Inc 20260123 0 1.63 1.66 1.61 1.64 1356300 1.64 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260123 0 20.7 21 19.95 20.25 1084394 20.25 down down correct
SNES.US SenesTech Inc 20260123 0 2.05 2.12 2 2 21668 2 down down correct
SNEX.US StoneX Group Inc 20260123 0 109.42 109.974 106.2149 106.88 162237 106.88 down down correct
SNFCA.US Security National Financial Corporation 20260123 0 8.88 8.98 8.81 8.84 27048 8.84 down down correct
SNGX.US Soligenix Inc 20260123 0 1.44 1.44 1.37 1.38 127800 1.38 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260123 0 3.48 3.48 3.35 3.43 8600 3.43 down down correct
SNPS.US Synopsys Inc 20260123 0 507.47 509.71 496.76 501.39 1446579 501.39 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260123 0 38.755 38.755 37.74 38.077 2800 38.077 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260123 0 11.35 11.44 9.79 10.55 240251 10.55 down down correct
SNT.US Senstar Technologies Ltd. 20260123 0 4.4 4.44 4.2 4.29 27763 4.29 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260123 0 2.351 2.365 2.259 2.27 14300 2.27 down down correct
SNY.US Sanofi 20260123 0 46.27 47.25 46.1 47.2 2211700 47.2 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260123 0 26 26.13 25.6 25.85 34264200 25.85 down down correct
SOHO.US Sotherly Hotels Inc 20260123 0 2.23 2.23 2.21 2.22 255719 2.22 down down correct
SOHOB.US Sotherly Hotels Inc 20260123 0 18.14 18.19 18.05 18.11 40600 18.11 down down correct
SOHON.US Sotherly Hotels Inc 20260123 0 16.27 16.27 16.16 16.16 9600 16.16 down down correct
SOHOO.US Sotherly Hotels Inc 20260123 0 18.66 18.73 18.63 18.69 33000 18.69 up up correct
SOHU.US Sohu.com Limited 20260123 0 16.95 17.05 16.805 16.81 27269 16.81 down down correct
SONM.US Sonim Technologies Inc 20260123 0 6 6.15 5.8 6.14 33900 6.14 up down incorrect
SONO.US Sonos Inc 20260123 0 15.42 15.43 14.8 14.91 1410637 14.91 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260123 0 2.41 2.78 2.41 2.52 12075300 2.52 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260123 0 5.52 5.69 5.23 5.36 325090 5.36 down up incorrect
SOTK.US Sono 20260123 0 4.02 4.17 4.01 4.11 14474 4.11 up up correct
SPCB.US SuperCom Ltd 20260123 0 8.73 8.9 8.5401 8.68 52183 8.68 down down correct
SPFI.US South Plains Financial Inc 20260123 0 42.77 42.77 40.925 40.99 53000 40.8227 down down correct
SPOK.US Spok Holdings Inc 20260123 0 13.75 13.75 13.36 13.36 269690 13.36 down down correct
SPRB.US Spruce Biosciences Inc 20260123 0 86.48 86.48 79.55 81.52 21874 81.52 down down correct
SPRO.US Spero Therapeutics Inc 20260123 0 2.44 2.4616 2.415 2.44 151710 2.44
SPSC.US SPS Commerce Inc 20260123 0 91.75 92.05 89.43 90.61 618546 90.61 down up incorrect
SPT.US Sprout Social Inc 20260123 0 9.74 9.97 9.66 9.8 1258376 9.8 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260123 0 1.42 1.43 1.4 1.41 127527 1.41 down down correct
SPWR.US SunPower Corporation 20260123 0 1.98 2.05 1.93 2.04 1605157 2.04 up up correct
SQFT.US Presidio Property Trust Inc 20260123 0 3.169 3.31 3.16 3.27 39974 3.27 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260123 0 14.35 14.76 14.35 14.41 3700 14.41 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260123 0 18.77 19 17.89 18.16 2459500 18.16 down up incorrect
SRAX.US SRAX Inc 20260123 0 0.0201 0.0201 0.0201 0.0201 0 0.0201
SRCE.US 1st Source Corporation 20260123 0 67.75 69.29 65.515 66.15 133449 65.7636 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260123 0 0.0035 0.0035 0.0035 0.0035 25345 0.0035
SRPT.US Sarepta Therapeutics Inc 20260123 0 21.89 22.6 21.03 21.13 4973365 21.13 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260123 0 56.21 56.21 56.21 56.21 0 56.21
SRRK.US Scholar Rock Holding Corporation 20260123 0 47.18 48.28 44.07 44.29 908618 44.29 down down correct
SRTS.US Sensus Healthcare Inc 20260123 0 4.97 4.98 4.71 4.83 212792 4.83 down down correct
SRZN.US Surrozen Inc. Common Stock 20260123 0 20 21.2627 18.735 19.595 48774 19.595 down down correct
SSB.US South State Corporation 20260123 0 103.47 105.25 99.66 100.19 2313900 99.6259 down down correct
SSBI.US Summit State Bank 20260123 0 13.52 13.6 13.52 13.525 2852 13.525 up up correct
SSKN.US STRATA Skin Sciences Inc 20260123 0 1.32 1.32 1.27 1.27 18000 1.27 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260123 0 85.26 85.68 84.62 85.31 795900 85.0041 up up correct
SSP.US The E.W. Scripps Company 20260123 0 3.48 3.515 3.41 3.45 452802 3.45 down down correct
SSRM.US SSR Mining Inc 20260123 0 26.385 26.86 25.46 26.26 5139323 26.26 down up incorrect
SSSS.US SuRo Capital Corp 20260123 0 9.32 9.39 9.2 9.29 99224 9.29 down up incorrect
SSTI.US ShotSpotter Inc 20260123 0 7.61 7.64 7.3 7.41 127018 7.41 down up incorrect
SSYS.US Stratasys Ltd 20260123 0 11.46 11.52 11.02 11.06 649055 11.06 down up incorrect
STAA.US STAAR Surgical Company 20260123 0 19.9 19.995 19.06 19.14 1227362 19.14 down down correct
STAB.US Statera Biopharma Inc 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
STBA.US S&T Bancorp Inc 20260123 0 42.86 42.875 40.9 41.08 198426 40.7431 down down correct
STEP.US StepStone Group Inc 20260123 0 75.87 75.87 72.595 73.07 575800 72.6345 down up incorrect
STGW.US MDC Partners Inc 20260123 0 6.95 6.965 6.61 6.64 1276889 6.64 down down correct
STIM.US Neuronetics Inc 20260123 0 2.25 2.31 2.11 2.13 1614172 2.13 down down correct
STKL.US SunOpta Inc 20260123 0 4.85 4.91 4.8 4.84 601620 4.84 down down correct
STKS.US The ONE Group Hospitality Inc 20260123 0 2.36 2.36 2.3082 2.35 3130 2.35 down down correct
STLD.US Steel Dynamics Inc 20260123 0 178.69 181.91 177.77 181.32 1405628 181.32 up up correct
STNE.US StoneCo Ltd 20260123 0 15.955 16.1406 15.8 15.99 4412445 15.99 up up correct
STOK.US Stoke Therapeutics Inc 20260123 0 29.67 30.285 28.75 29.46 503800 29.46 down down correct
STRA.US Strategic Education Inc 20260123 0 86.01 86.44 84.61 85.62 96700 84.997 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260123 0 99.83 99.94 99.25 99.5 1178300 97.6228 down down correct
STRL.US Sterling Construction Company Inc 20260123 0 364.32 364.9999 349.97 351.39 398270 351.39 down down correct
STRO.US Sutro Biopharma Inc 20260123 0 16.19 16.735 15.02 15.05 71069 15.05 down down correct
STRR.US Star Equity Holdings Inc 20260123 0 10.31 10.43 10.01 10.14 11400 10.14 down down correct
STRRP.US Star Equity Holdings Inc 20260123 0 9.002 9.5 9.002 9.5 8200 9.2694 up up correct
STRS.US Stratus Properties Inc 20260123 0 26.48 27.1079 26.48 26.73 10177 26.73 up up correct
STRT.US Strattec Security Corporation 20260123 0 82.05 82.05 79.01 79.58 29080 79.58 down down correct
STTK.US Shattuck Labs Inc 20260123 0 4.25 4.406 4.065 4.15 5587500 4.15 down down correct
STX.US Seagate Technology Holdings plc 20260123 0 344.47 347.71 331.745 346.1 2957822 346.1 up up correct
SUNS.US SLR Senior Investment Corp 20260123 0 9.29 9.325 9.14 9.2 47600 9.2 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260123 0 48.81 49.04 47.94 48.25 699894 48.25 down down correct
SURG.US SurgePays Inc. Common Stock 20260123 0 1.27 1.35 1.205 1.22 299400 1.22 down down correct
SVA.US Sinovac Biotech Ltd 20260123 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260123 0 2.07 2.08 2.02 2.04 1423318 2.03 down down correct
SVRA.US Savara Inc 20260123 0 6.42 6.42 6 6.02 1166273 6.02 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260123 0 0.01 0.03 0.01 0.03 48200 0.03 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260123 0 2.05 2.39 1.9 2.18 1292181 2.18 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260123 0 0.0699 0.075 0.04 0.075 4798 0.075 up up correct
SWBI.US Smith & Wesson Brands Inc 20260123 0 10.56 10.85 10.51 10.56 546800 10.56
SWIM.US Latham Group Inc 20260123 0 6.79 6.86 6.72 6.79 895445 6.79
SWKH.US SWK Holdings Corporation 20260123 0 17.35 17.45 17.35 17.38 2700 17.38 up up correct
SWKS.US Skyworks Solutions Inc 20260123 0 59.32 59.73 58.14 58.96 5009956 58.2597 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260123 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260123 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260123 0 0.0908 0.0908 0.0821 0.0856 47503 12.84 down down correct
SY.US So 20260123 0 2.97 3.07 2.885 2.89 633028 2.89 down down correct
SYBT.US Stock Yards Bancorp Inc 20260123 0 70.75 71.085 67.44 67.84 96277 67.84 down down correct
SYBX.US Synlogic Inc 20260123 0 0.5701 0.5978 0.5401 0.565 352650 0.565 down down correct
SYNA.US Synaptics Incorporated 20260123 0 87.3 88.3099 84.27 85.6 681175 85.6 down down correct
SYPR.US Sypris Solutions Inc 20260123 0 3.65 3.65 3.26 3.26 249411 3.26 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260123 0 0.0002 0.0002 0.0002 0.0002 3930 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260123 0 10.468 10.5 10.42 10.5 59500 10.5 up up correct
TACO.US Del Taco Restaurants Inc 20260123 0 10.191 10.2 10.19 10.19 1500 10.19 down down correct
TACT.US TransAct Technologies Incorporated 20260123 0 3.67 3.7449 3.53 3.57 41716 3.57 down up incorrect
TAIT.US Taitron Components Incorporated 20260123 0 1.655 1.68 1.63 1.66 14643 1.6193 up down incorrect
TAKMX.US TAKMX 20260123 0 8.3 8.3 8.3 8.3 0 8.3
TALK.US Talkspace Inc 20260123 0 3.97 4.1 3.9229 4.05 1796841 4.05 up down incorrect
TALKW.US Talkspace Inc 20260123 0 0.028 0.0293 0.028 0.0282 27609 0.0282 up down incorrect
TANH.US Tantech Holdings Ltd 20260123 0 1.02 1.02 0.99 1 23095 1 down up incorrect
TAOP.US Taoping Inc 20260123 0 1.46 1.62 1.4 1.58 8800 1.58 up up correct
TARA.US Protara Therapeutics Inc 20260123 0 5.92 6.2 5.86 6.19 931444 6.19 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260123 0 71.05 72.1 68.2 68.36 388900 68.36 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260123 0 11.39 11.455 11.25 11.29 156264 11.29 down down correct
TATT.US TAT Technologies Ltd 20260123 0 52.57 52.79 51.6 52.54 51500 52.54 down up incorrect
TAYD.US Taylor Devices Inc 20260123 0 71.05 72.85 70.64 71.47 30300 71.47 up down incorrect
TBBK.US The Bancorp Inc 20260123 0 70.6 70.955 66.67 67.19 539104 67.19 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260123 0 4.15 4.2 4.14 4.15 572208 4.15
TBLAW.US Taboola.com Ltd. Warrant 20260123 0 0.038 0.0381 0.0375 0.0376 11902 0.0376 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260123 0 20.57 20.77 20.54 20.75 67000 20.552 up up correct
TBLT.US ToughBuilt Industries Inc 20260123 0 0.011 0.011 0.011 0.011 0 0.011
TBPH.US Theravance Biopharma Inc 20260123 0 20.68 20.825 19.88 20.24 552197 20.24 down down correct
TC.US TuanChe ADR 20260123 0 10.25 10.25 9.6 10.1 1200 10.1 down down correct
TCBI.US Texas Capital Bancshares Inc 20260123 0 101.57 101.99 96.68 97.05 560698 97.05 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260123 0 21.13 21.16 20.8 20.8 25700 20.466 down down correct
TCBK.US TriCo Bancshares 20260123 0 51.46 51.46 49.82 49.98 107904 49.607 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260123 0 16.36 16.58 16.312 16.58 1300 16.5298 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260123 0 41.98 42.33 39.48 40.47 155867 40.47 down down correct
TCCO.US Technical Communications Corporation 20260123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260123 0 29.94 29.94 28.5234 28.98 365692 28.98 down down correct
TCOM.US Trip.com Group Limited 20260123 0 62.13 63.1745 62.13 62.88 3445325 62.88 up up correct
TCPC.US BlackRock TCP Capital Corp 20260123 0 5.88 5.94 5.84 5.86 454124 5.86 down down correct
TCRX.US Tscan Therapeutics Inc 20260123 0 1.17 1.1998 1.13 1.14 416632 1.14 down up incorrect
TCX.US Tucows Inc 20260123 0 24.17 24.7199 24.15 24.57 6886 24.57 up down incorrect
TDAC.US Trident Acquisitions Corp 20260123 0 10.56 10.56 10.56 10.56 350000 10.56
TDACU.US Trident Acquisitions Corp 20260123 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260123 0 20.17 20.3 20.0501 20.16 24622 20.16 down up incorrect
TDUP.US ThredUp Inc 20260123 0 5.47 5.475 5.095 5.19 1258669 5.19 down up incorrect
TEAM.US Atlassian Corporation Plc 20260123 0 128.76 132.28 128.65 131.75 5862998 131.75 up down incorrect
TECH.US Bio 20260123 0 69.21 69.24 67.35 68.16 1900426 68.0684 down down correct
TECTP.US Tectonic Financial Inc 20260123 0 10.228 10.23 10.21 10.23 6500 9.9535 up up correct
TELA.US TELA Bio Inc 20260123 0 0.97 0.9999 0.9602 0.9756 32796 0.9756 up up correct
TENB.US Tenable Holdings Inc 20260123 0 22.79 23.01 22.43 22.45 1932070 22.45 down up incorrect
TENX.US Tenax Therapeutics Inc 20260123 0 14.89 15.43 14.4 14.7 196523 14.7 down up incorrect
TER.US Teradyne Inc 20260123 0 228.48 230.2 224.16 229.18 1830500 229.0842 up up correct
TERN.US Terns Pharmaceuticals Inc 20260123 0 35.91 36.46 34.26 34.33 2171166 34.33 down down correct
TFC.US PR 20260123 0 19.92 19.94 19.84 19.9 67506 19.5966 down down correct
TFSL.US TFS Financial Corporation 20260123 0 14.46 14.5335 14.09 14.11 627818 13.8204 down down correct
TGLS.US Tecnoglass Inc 20260123 0 52.41 52.41 50.48 50.64 268800 50.64 down down correct
TGTX.US TG Therapeutics Inc 20260123 0 31.8 32.55 31.19 31.2 1857235 31.2 down down correct
TH.US Target Hospitality Corp 20260123 0 7.61 7.61 7.33 7.39 291179 7.39 down down correct
THFF.US First Financial Corporation 20260123 0 64.92 64.92 62.41 62.62 81619 62.62 down down correct
THRM.US Gentherm Incorporated 20260123 0 37.19 37.345 36.25 36.7 140399 36.7 down down correct
THRY.US Thryv Holdings Inc 20260123 0 5.33 5.4199 4.98 5.01 665391 5.01 down down correct
TIGO.US Millicom International Cellular S.A 20260123 0 60.43 61.61 60 61.35 761500 61.35 up up correct
TIGR.US UP Fintech Holding Limited 20260123 0 8.75 8.875 8.71 8.75 2398877 8.75
TIL.US Instil Bio Inc 20260123 0 7.08 7.25 7 7.14 76842 7.14 up up correct
TILE.US Interface Inc 20260123 0 31.79 31.79 31 31.18 332493 31.18 down down correct
TIPT.US Tiptree Inc 20260123 0 17.35 17.43 17.26 17.32 146529 17.32 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260123 0 0.558 0.558 0.5 0.5058 38979 0.5058 down down correct
TITN.US Titan Machinery Inc 20260123 0 16.71 16.79 16.3868 16.51 133931 16.51 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260123 0 1.3 1.311 1.23 1.25 34600 1.25 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260123 0 3.43 3.525 3.2 3.32 283356 3.32 down down correct
TLF.US Tandy Leather Factory Inc 20260123 0 2.835 2.835 2.8 2.81 4894 1.6227 down down correct
TLIS.US Talis Biomedical Corporation 20260123 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260123 0 9.06 9.299 8.92 9.05 2737533 9.05 down down correct
TLS.US Telos Corporation 20260123 0 5.81 5.9704 5.71 5.73 632821 5.73 down down correct
TLSA.US Tiziana Life Sciences PLC 20260123 0 1.66 1.67 1.58 1.63 214900 1.63 down down correct
TMC.US TMC the metals company Inc 20260123 0 8.81 9.67 8.51 9.44 23866037 9.44 up up correct
TMCI.US Treace Medical Concepts Inc 20260123 0 2.64 2.74 2.565 2.58 587007 2.58 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260123 0 1.81 2.33 1.81 2.26 654600 2.26 up up correct
TMDX.US TransMedics Group Inc 20260123 0 137.68 138.95 135.03 135.3 645600 135.3 down down correct
TMUS.US T 20260123 0 184.49 186.94 183.9 186.03 4827900 185.1398 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20260123 0 20.45 20.75 19.76 19.9 1174919 19.9 down down correct
TNGX.US Bctg Acquisition Corp 20260123 0 12.22 12.53 11.7 11.71 1569654 11.71 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260123 0 18.88 19.03 17.82 18.32 444600 18.32 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260123 0 0.7427 0.7695 0.73 0.7303 2439245 0.7303 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260123 0 3.59 3.59 3.315 3.33 1230833 3.33 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260123 0 0.75 0.77 0.7301 0.735 12692 0.735 down up incorrect
TOPS.US Top Ships Inc 20260123 0 5.2 5.2 5.12 5.12 2100 5.12 down down correct
TOUR.US Tuniu Corporation 20260123 0 0.68 0.695 0.68 0.69 50249 0.69 up up correct
TOWN.US TowneBank 20260123 0 37 37.04 35.59 35.86 483195 35.86 down down correct
TPST.US Tempest Therapeutics Inc 20260123 0 3.09 3.09 2.85 2.98 94983 2.98 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260123 0 11.61 12.035 11.2 11.43 374726 11.43 down down correct
TREE.US LendingTree Inc 20260123 0 67.08 67.08 62 62.37 248452 62.37 down down correct
TRIB.US Trinity Biotech plc 20260123 0 0.79 0.94 0.77 0.91 668400 0.91 up up correct
TRIL.US Trillium Therapeutics Inc 20260123 0 19.74 19.84 19.74 19.8058 443 19.8058 up up correct
TRIN.US Trinity Capital Inc 20260123 0 16.71 16.73 16.41 16.52 1123800 16.1524 down down correct
TRIP.US TripAdvisor Inc 20260123 0 13.54 13.59 13.12 13.23 2239831 13.23 down down correct
TRMB.US Trimble Inc 20260123 0 71.15 71.62 70.67 71.19 1847832 71.19 up up correct
TRMD.US TORM plc 20260123 0 22.63 23.05 22.63 22.67 280300 22.0872 up down incorrect
TRMK.US Trustmark Corporation 20260123 0 42.25 42.41 40.715 40.82 296626 40.5906 down up incorrect
TRNS.US Transcat Inc 20260123 0 63.45 64.28 62.71 63.14 75494 63.14 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260123 0 1.6 1.615 1.545 1.58 483200 1.58 down down correct
TROO.US TROOPS Inc 20260123 0 3.96 4.05 3.64 3.7 330800 3.7 down up incorrect
TROW.US T. Rowe Price Group Inc 20260123 0 106.86 107.13 105.6 105.63 972264 105.63 down up incorrect
TRS.US TriMas Corporation 20260123 0 34.2 34.54 33.89 34.5 327500 34.4637 up up correct
TRST.US TrustCo Bank Corp NY 20260123 0 45.34 45.675 42.265 42.89 147203 42.5201 down down correct
TRTN.US PE 20260123 0 20.07 20.07 19.86 19.9 4584 19.5507 down down correct
TRUP.US Trupanion Inc 20260123 0 32.4 32.97 32.01 32.82 256562 32.82 up up correct
TRVG.US trivago N.V 20260123 0 2.8 2.84 2.7531 2.83 17793 2.83 up up correct
TRVI.US Trevi Therapeutics Inc 20260123 0 10.89 11.0874 9.97 9.99 1277969 9.99 down down correct
TRVN.US Trevena Inc 20260123 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 20260123 0 28.43 30.42 27.09 30.15 408411 30.15 up up correct
TSBK.US Timberland Bancorp Inc 20260123 0 37.03 37.1218 36.7 36.71 16135 36.4393 down down correct
TSCO.US Tractor Supply Company 20260123 0 53.51 55 53.51 54.69 9863500 54.4464 up up correct
TSEM.US Tower Semiconductor Ltd 20260123 0 129.5 129.9 124 128.62 1146457 128.62 down down correct
TSHA.US Taysha Gene Therapies Inc 20260123 0 5 5.04 4.635 4.66 4457400 4.66 down down correct
TSLA.US Tesla Inc 20260123 0 447.43 452.43 444.04 449.06 56771400 449.06 up up correct
TTD.US The Trade Desk Inc 20260123 0 36.235 36.695 36.06 36.55 6203272 36.55 up up correct
TTEC.US TTEC Holdings Inc 20260123 0 3.41 3.53 3.4 3.46 197740 3.46 up up correct
TTEK.US Tetra Tech Inc 20260123 0 37.23 37.58 36.68 36.97 1513100 36.9105 down down correct
TTGT.US TechTarget Inc 20260123 0 5.65 5.89 5.46 5.47 304600 5.47 down down correct
TTMI.US TTM Technologies Inc 20260123 0 97.38 97.38 92.015 95.02 2163347 95.02 down down correct
TTOO.US T2 Biosystems Inc 20260123 0 0.002 0.002 0.002 0.002 9130 0.002
TTSH.US Tile Shop Holdings Inc. Common Stock 20260123 0 3.655 3.655 3.65 3.65 1278 3.65 down down correct
TTWO.US Take 20260123 0 241.14 245.82 240.94 245.73 1175338 245.73 up up correct
TUSK.US Mammoth Energy Services Inc 20260123 0 2.4 2.41 2.37 2.39 66622 2.39 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260123 0 11.09 11.09 11.09 11.09 0 11.09
TVACW.US Thayer Ventures Acquisition Corporation 20260123 0 0.8971 0.8971 0.8941 0.8941 6750 0.8941 down down correct
TVTX.US Travere Therapeutics Inc 20260123 0 29.66 30.1624 29.07 29.44 1767400 29.44 down down correct
TW.US Tradeweb Markets Inc 20260123 0 103.34 103.85 102.435 102.8 933500 102.6832 down down correct
TWIN.US Twin Disc Incorporated 20260123 0 17.86 17.87 17.28 17.5 16960 17.4613 down down correct
TWST.US Twist Bioscience Corporation 20260123 0 44.89 45.5 42.75 42.94 1126010 42.94 down down correct
TXG.US 10x Genomics Inc 20260123 0 23.065 23.56 22.07 22.38 3916800 22.38 down down correct
TXMD.US TherapeuticsMD Inc 20260123 0 2.58 2.65 2.36 2.61 87500 2.61 up up correct
TXN.US Texas Instruments Incorporated 20260123 0 195.76 196.41 191.13 193.31 6691300 192.0564 down down correct
TXRH.US Texas Roadhouse Inc 20260123 0 190.87 192.66 189.3997 190.65 733541 190.65 down down correct
TYRA.US Tyra Biosciences Inc 20260123 0 31.51 31.56 28.925 30.37 968890 30.37 down down correct
TZOO.US Travelzoo 20260123 0 6.03 6.03 5.85 5.87 120305 5.87 down up incorrect
UAL.US United Airlines Holdings Inc 20260123 0 109.5 109.94 107.54 107.74 4334800 107.74 down up incorrect
UBCP.US United Bancorp Inc 20260123 0 13.948 13.99 13.9127 13.9127 3562 13.5868 down down correct
UBFO.US United Security Bancshares 20260123 0 10.73 11.05 10.59 10.65 43375 10.65 down down correct
UBOH.US United Bancshares Inc 20260123 0 42.16 42.17 42.16 42.16 498 42.16
UBSI.US United Bankshares Inc 20260123 0 43 43 41.36 41.46 992500 41.0588 down down correct
UCL.US uCloudlink Group Inc 20260123 0 1.64 1.64 1.55 1.55 11548 1.55 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260123 0 44.12 44.45 42.54 43.49 1066277 43.49 down up incorrect
UDMY.US Udemy Inc. Common Stock 20260123 0 5.04 5.23 5.0306 5.1 1730506 5.1 up down incorrect
UEIC.US Universal Electronics Inc 20260123 0 4.03 4.04 3.965 4.01 32494 4.01 down down correct
UFCS.US United Fire Group Inc 20260123 0 35.05 35.4414 34.25 34.35 115437 34.1694 down down correct
UFPI.US UFP Industries Inc 20260123 0 106.48 107.09 105.29 105.42 291700 105.0512 down down correct
UFPT.US UFP Technologies Inc 20260123 0 265.49 267 256.1 258.68 170529 258.68 down down correct
UG.US United 20260123 0 6.5911 6.5911 6.495 6.495 1433 6.2679 down down correct
UGRO.US urban 20260123 0 0.19 0.19 0.171 0.183 30896 4.575 down down correct
UHAL.US AMERCO 20260123 0 58.69 58.73 57.86 58.27 113800 58.27 down down correct
UK.US Ucommune International Ltd 20260123 0 0.7021 0.7279 0.702 0.702 4483 0.702 down down correct
ULBI.US Ultralife Corporation 20260123 0 6.31 6.46 6.2272 6.38 19283 6.38 up up correct
ULCC.US Frontier Group Holdings Inc 20260123 0 5.08 5.27 5.0564 5.24 2021031 5.24 up up correct
ULH.US Universal Logistics Holdings Inc 20260123 0 17.8 17.8 16.75 17.04 46827 17.04 down down correct
ULTA.US Ulta Beauty Inc 20260123 0 684.39 694.34 681.06 686.12 527300 686.12 up up correct
UMBF.US UMB Financial Corporation 20260123 0 124.03 124.84 122.08 123.16 564600 122.6953 down down correct
UNB.US Union Bankshares Inc 20260123 0 24.82 24.82 23.93 23.93 12500 23.5851 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20260123 0 7.13 7.13 6.87 6.92 483900 6.92 down down correct
UNIT.US Uniti Group Inc 20260123 0 7.64 7.64 7.39 7.4 1098531 7.4 down down correct
UNTY.US Unity Bancorp Inc 20260123 0 54.04 54.04 52.04 52.45 36690 52.2891 down down correct
UONE.US Urban One Inc 20260123 0 9.21 12.01 9.21 10.91 77000 10.91 up up correct
UONEK.US Urban One Inc 20260123 0 8.39 9.22 8.165 8.38 13894 8.38 down down correct
UPC.US Universe Pharmaceuticals INC 20260123 0 4.27 4.29 4.04 4.07 9673 4.07 down down correct
UPLD.US Upland Software Inc 20260123 0 1.48 1.4886 1.44 1.46 159999 1.46 down down correct
UPST.US Upstart Holdings Inc 20260123 0 45.83 46.02 44.86 45.29 2393900 45.29 down down correct
UPWK.US Upwork Inc 20260123 0 21.06 22.18 20.73 22.11 3065565 22.11 up up correct
URBN.US Urban Outfitters Inc 20260123 0 69.27 69.5 66.94 67.39 1434700 67.39 down down correct
URGN.US UroGen Pharma Ltd 20260123 0 19.76 20.01 18.97 20 1109522 20 up up correct
UROY.US Uranium Royalty Corp 20260123 0 4.69 4.69 4.41 4.56 3233696 4.56 down down correct
USAU.US U.S. Gold Corp 20260123 0 20.99 22.82 20.84 22.6 669800 22.6 up up correct
USCB.US US Century Bank 20260123 0 20.35 20.35 19 19.5 62776 19.3765 down down correct
USEG.US U.S. Energy Corp 20260123 0 1.03 1.06 0.999 1 1341265 1 down down correct
USIO.US Usio Inc 20260123 0 1.37 1.37 1.335 1.345 68528 1.345 down down correct
USLM.US United States Lime & Minerals Inc 20260123 0 130.77 132.29 127.68 127.89 75800 127.8186 down down correct
USQIX.US USQ Core Real Estate Fund 20260123 0 21.11 21.11 21.11 21.11 0 16.2332
UTHR.US United Therapeutics Corporation 20260123 0 472.83 474.99 464.16 468.94 248918 468.94 down down correct
UTMD.US Utah Medical Products Inc 20260123 0 61.63 61.63 59.745 61.25 13516 61.25 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260123 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
UTSI.US UTStarcom Holdings Corp 20260123 0 2.43 2.59 2.43 2.59 700 2.59 up up correct
UVSP.US Univest Financial Corporation 20260123 0 34.5 34.875 33.235 33.45 97908 33.239 down down correct
UXIN.US Uxin Limited 20260123 0 3.68 3.68 3.47 3.5 276725 3.5 down down correct
VABK.US Virginia National Bankshares Corporation 20260123 0 40 40.04 39.1 39.55 4766 39.1991 down down correct
VALN.US Valneva SE 20260123 0 9.97 10.0489 9.77 9.77 9478 9.77 down down correct
VALU.US Value Line Inc 20260123 0 37.37 38.57 37.37 38.24 5274 37.915 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260123 0 0.0001 0.0275 0.0001 0.0001 3657 0.0001
VBNK.US VersaBank Common Shares 20260123 0 16.22 16.22 15.715 15.77 41961 15.77 down down correct
VC.US Visteon Corporation 20260123 0 92.33 93.18 90.25 91.41 402300 91.0517 down down correct
VCEL.US Vericel Corporation 20260123 0 39.14 39.48 37.285 37.85 485578 37.85 down down correct
VCNX.US Vaccinex Inc 20260123 0 1.33 1.33 1.33 1.33 0 1.33
VCRRX.US Versus Capital Real Assets Fund LLC 20260123 0 28.71 28.71 28.71 28.71 0 28.3876
VCTR.US Victory Capital Holdings Inc 20260123 0 68.75 68.75 67.42 67.97 322400 67.4843 down down correct
VCYT.US Veracyte Inc 20260123 0 43.51 43.67 41.775 42.27 1239223 42.27 down down correct
VECO.US Veeco Instruments Inc 20260123 0 33.28 33.71 31.68 32.35 413189 32.35 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260123 0 1.51 1.82 1.47 1.65 530400 1.65 up up correct
VELO.US Velocity Acquisition Corp 20260123 0 17.91 18.27 14.8 15.05 2835000 15.05 down down correct
VEON.US VEON Ltd 20260123 0 55.28 55.59 53.94 54.04 54700 54.04 down up incorrect
VERA.US Vera Therapeutics Inc 20260123 0 47.63 48.639 46.56 47.49 661244 47.49 down up incorrect
VERB.US Verb Technology Company Inc 20260123 0 2.66 2.73 2.53 2.58 252124 2.58 down up incorrect
VERI.US Veritone Inc 20260123 0 4.14 4.175 4.02 4.07 1460012 4.07 down down correct
VERO.US Venus Concept Inc 20260123 0 1.51 1.86 1.4 1.62 1262400 1.62 up up correct
VERU.US Veru Inc 20260123 0 2.71 2.83 2.61 2.8 145247 2.8 up up correct
VERX.US Vertex Inc 20260123 0 19.725 19.825 19.215 19.7 1490600 19.7 down down correct
VFF.US Village Farms International Inc 20260123 0 3.39 3.445 3.365 3.4 887264 3.4 up down incorrect
VFLEX.US VFLEX 20260123 0 27.6 27.6 27.6 27.6 0 27.2792
VG.US Vonage Holdings Corp 20260123 0 9.73 10.01 9.53 9.88 10145700 9.88 up down incorrect
VIA.US Via Renewables Inc 20260123 0 26.52 26.69 25.52 26.02 290300 26.02 down up incorrect
VIASP.US Via Renewables Inc 20260123 0 25.63 25.7 25.431 25.544 2800 25.544 down down correct
VIAV.US Viavi Solutions Inc 20260123 0 19.35 19.35 18.57 18.79 3126175 18.79 down down correct
VICR.US Vicor Corporation 20260123 0 165.24 167.55 153 153.29 686915 153.29 down down correct
VINC.US Vincerx Pharma Inc 20260123 0 0.0125 0.0125 0.0125 0.0125 3097 0.0125
VINP.US Vinci Partners Investments Ltd 20260123 0 12.82 12.93 12.43 12.81 34746 12.81 down down correct
VIOT.US Viomi Technology Co. Ltd 20260123 0 1.44 1.45 1.38 1.4 179522 1.4 down down correct
VIR.US Vir Biotechnology Inc 20260123 0 7.45 7.75 7.24 7.56 3480295 7.56 up up correct
VIRC.US Virco Mfg. Corporation 20260123 0 6.53 6.57 6.41 6.41 35812 6.41 down down correct
VIRT.US Virtu Financial Inc 20260123 0 37.05 37.78 36.73 37.16 968681 36.9463 up up correct
VISL.US Vislink Technologies Inc 20260123 0 1.9 1.9 1.9 1.9 400 1.9
VITL.US Vital Farms Inc 20260123 0 30 30.486 28.22 28.38 1621800 28.38 down up incorrect
VIVE.US Viveve Medical Inc 20260123 0 0.0002 0.0002 0.0002 0.0002 600 0.0002
VKTX.US Viking Therapeutics Inc 20260123 0 33.81 34.4099 32.05 32.22 2835618 32.22 down down correct
VLGEA.US Village Super Market Inc 20260123 0 35.16 35.59 34.84 35.17 37311 35.17 up down incorrect
VLN.US WT 20260123 0 0.0614 0.0614 0.058 0.058 6466 0.058 down up incorrect
VLY.US Valley National Bancorp 20260123 0 12.34 12.36 11.89 11.91 5971200 11.7995 down down correct
VLYPO.US Valley National Bancorp 20260123 0 25.05 25.095 25 25.05 9936 24.5798
VLYPP.US Valley National Bancorp 20260123 0 25.25 25.25 25.14 25.199 4415 24.7101 down down correct
VMAR.US Vision Marine Technologies Inc 20260123 0 5.24 5.74 5.16 5.35 132800 5.35 up up correct
VMD.US Viemed Healthcare Inc 20260123 0 7.42 7.425 7.285 7.32 121200 7.32 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260123 0 8.1 8.27 7.96 8.01 484434 8.01 down down correct
VNET.US 21Vianet Group Inc 20260123 0 10.95 10.97 10.54 10.61 2337700 10.61 down down correct
VNO.US PO 20260123 0 14.97 14.97 14.85 14.95 9531 14.95 down down correct
VNOM.US Viper Energy Partners LP 20260123 0 39.63 40.04 39.41 39.63 1523086 39.1685
VOD.US Vodafone Group Plc 20260123 0 13.97 14.17 13.92 14.17 2855200 14.17 up up correct
VOR.US Vor Biopharma Inc 20260123 0 17.19 17.64 16.398 16.59 742300 16.59 down down correct
VRA.US Vera Bradley Inc 20260123 0 2.55 2.57 2.41 2.5 348613 2.5 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260123 0 1.13 1.2 1.1 1.17 116100 1.17 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260123 0 7.77 7.8938 7.38 7.42 72112 7.42 down up incorrect
VRDN.US Viridian Therapeutics Inc 20260123 0 32 33.34 31.37 32.93 1959751 32.93 up down incorrect
VREX.US Varex Imaging Corporation 20260123 0 14.27 14.32 13.84 13.85 374620 13.85 down up incorrect
VRM.US Vroom Inc 20260123 0 18.91 18.91 18.53 18.53 1000 18.53 down up incorrect
VRME.US VerifyMe Inc 20260123 0 1.24 1.33 1.2305 1.27 263800 1.27 up down incorrect
VRNS.US Varonis Systems Inc 20260123 0 34.9 35.3 34.655 34.95 1732400 34.95 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260123 0 0.011 0.011 0.011 0.011 2800 0.011
VRRM.US Verra Mobility Corporation 20260123 0 21.77 21.89 21.27 21.32 1847500 21.32 down down correct
VRSK.US Verisk Analytics Inc 20260123 0 217.17 219.24 216.76 218.04 1045000 217.4895 up up correct
VRSN.US VeriSign Inc 20260123 0 251.61 253.8 249.44 250.6 412219 249.6712 down down correct
VRTS.US Virtus Investment Partners Inc 20260123 0 168.52 168.52 165.1701 166.7 36272 164.2886 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260123 0 465.23 470.34 462.735 468.41 1330042 468.41 up up correct
VS.US Versus Systems Inc 20260123 0 1.28 1.28 1.2202 1.27 11400 1.27 down down correct
VSAT.US Viasat Inc 20260123 0 43.93 44.09 42.5 43.28 1157400 43.28 down down correct
VSEC.US VSE Corporation 20260123 0 212.55 213.26 205.81 206.01 249700 206.01 down down correct
VSTA.US Vasta Platform Limited 20260123 0 5.01 5.03 4.6 4.6 13228 4.6 down down correct
VSTM.US Verastem Inc 20260123 0 6.67 6.75 6.36 6.38 1974900 6.38 down down correct
VTGN.US VistaGen Therapeutics Inc 20260123 0 0.66 0.66 0.64 0.65 773000 0.65 down down correct
VTRS.US Viatris Inc 20260123 0 13.18 13.3 13.17 13.21 6941100 13.0981 up up correct
VTSI.US VirTra Inc 20260123 0 4.76 5.06 4.75 4.98 77581 4.98 up up correct
VTVT.US vTv Therapeutics Inc 20260123 0 34.38 37 34.11 34.11 19000 34.11 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260123 0 14 14.065 13.985 14.03 4870555 14.03 up up correct
VUZI.US Vuzix Corporation 20260123 0 3.04 3.04 2.95 2.98 1024780 2.98 down down correct
VVOS.US Vivos Therapeutics Inc 20260123 0 1.85 1.925 1.665 1.77 199400 1.77 down down correct
VVPR.US VivoPower International PLC 20260123 0 2.34 2.41 2.233 2.29 162100 2.29 down down correct
VXRT.US Vaxart Inc 20260123 0 0.66 0.68 0.65 0.67 646100 0.67 up up correct
VYGR.US Voyager Therapeutics Inc 20260123 0 4.07 4.12 3.95 4 514400 4 down down correct
VYNE.US VYNE Therapeutics Inc 20260123 0 0.58 0.589 0.561 0.581 192300 0.581 up up correct
WABC.US Westamerica Bancorporation 20260123 0 50.91 51.46 49.74 49.86 209761 49.4065 down down correct
WAFD.US Washington Federal Inc 20260123 0 32.68 32.86 31.59 31.68 572043 31.4184 down up incorrect
WAFDP.US Washington Federal Inc 20260123 0 16.652 16.7 16.61 16.62 5700 16.62 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260123 0 1.66 1.7 1.66 1.67 5700 1.67 up down incorrect
WAL.US PA 20260123 0 22.7 23 22.69 22.91 43066 22.6485 up down incorrect
WALD.US Waldencast Acquisition Corp 20260123 0 1.7 1.77 1.695 1.74 32100 1.74 up down incorrect
WALDW.US Waldencast Acquisition Corp 20260123 0 0.04 0.04 0.04 0.04 0 0.04
WASH.US Washington Trust Bancorp Inc 20260123 0 31.34 31.34 30.1 30.17 87638 30.17 down down correct
WATT.US Energous Corporation 20260123 0 7.15 7.34 6.71 7.06 179500 7.06 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260123 0 5.22 5.52 5.156 5.18 8600 5.18 down down correct
WB.US Weibo Corporation 20260123 0 10.92 10.92 10.75 10.77 479800 10.77 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260123 0 32.45 32.631 32.28 32.372 300300 32.372 down down correct
WDAY.US Workday Inc 20260123 0 187.01 190.35 186.33 189.26 2508200 189.26 up up correct
WDC.US Western Digital Corporation 20260123 0 240.75 243.25 232.2 236.39 6115700 236.2769 down down correct
WDFC.US WD 20260123 0 214.77 217.08 213.55 215.19 147000 215.19 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260123 0 1.73 1.73 1.73 1.73 0 1.73
WEN.US The Wendy's Company 20260123 0 8.36 8.44 8.23 8.42 5176900 8.2661 up up correct
WERN.US Werner Enterprises Inc 20260123 0 34.65 34.78 33.8 33.84 1099600 33.84 down down correct
WEYS.US Weyco Group Inc 20260123 0 30.98 31.47 30.7481 30.75 5108 30.5008 down down correct
WFC.US PD 20260123 0 17.92 17.95 17.84 17.9 42226 17.6376 down down correct
WFCF.US Where Food Comes From Inc 20260123 0 11.3 11.35 11.3 11.35 1800 11.35 up up correct
WFCPX.US Wells Fargo & Co Non 20260123 0 17.16 17.16 17.16 17.16 0 17.0439
WFRD.US Weatherford International plc Ordinary Shares 20260123 0 90.37 93.136 89.035 89.93 1737400 89.685 down down correct
WHF.US WhiteHorse Finance Inc 20260123 0 7 7.025 6.8801 6.92 63806 6.6785 down down correct
WHLM.US Wilhelmina International Inc 20260123 0 3.55 3.55 3.55 3.55 0 3.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20260123 0 5.46 6.4 5.25 6.13 289800 6.13 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260123 0 34.68 40.07 34.68 39.12 2100 39.12 up down incorrect
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260123 0 97 97 97 97 0 97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260123 0 6.2 6.27 6.2 6.27 1300 6.27 up down incorrect
WILC.US G. Willi 20260123 0 29.2 29.34 29.18 29.34 7000 29.34 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20260123 0 2.8 2.85 2.69 2.7 48100 2.7 down up incorrect
WINA.US Winmark Corporation 20260123 0 449.1 456 442.9425 452.94 616063 451.9356 up up correct
WING.US Wingstop Inc 20260123 0 269.13 276.54 267.17 271.39 363900 271.0455 up up correct
WINT.US Windtree Therapeutics Inc 20260123 0 0.02 0.02 0.02 0.02 224000 0.02
WINV.US WinVest Acquisition Corp. Common Stock 20260123 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260123 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260123 0 84.81 89.75 84.66 88.48 2231100 88.48 up up correct
WKEY.US WISeKey International Holding AG 20260123 0 8.99 9.01 8.33 8.33 225591 8.33 down down correct
WKHS.US Workhorse Group Inc 20260123 0 5.03 5.079 4.912 5 74200 5 down down correct
WKSP.US Worksport Ltd. Common Stock 20260123 0 2.13 2.145 2.02 2.08 114800 2.08 down down correct
WLDN.US Willdan Group Inc 20260123 0 131.5 133.03 126 127.24 329900 127.24 down down correct
WLFC.US Willis Lease Finance Corporation 20260123 0 188.05 189.07 185.1 187.05 44402 186.6813 down down correct
WMG.US Warner Music Group Corp 20260123 0 29.89 30.485 29.89 30.32 1423981 30.1248 up up correct
WNEB.US Western New England Bancorp Inc 20260123 0 13.21 13.25 12.72 12.75 27049 12.6862 down down correct
WNW.US Wunong Net Technology Company Limited 20260123 0 1.53 1.53 1.4 1.46 18829 1.46 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260123 0 2.9 3 2.89 2.95 2183200 2.95 up up correct
WORX.US SCWorx Corp 20260123 0 0.226 0.317 0.197 0.24 222119200 0.24 up up correct
WPRT.US Westport Fuel Systems Inc 20260123 0 2.18 2.23 2.15 2.18 40300 2.18
WRAP.US Wrap Technologies Inc 20260123 0 2.55 2.58 2.42 2.43 280500 2.43 down down correct
WRLD.US World Acceptance Corporation 20260123 0 141.58 143.33 138.3 139.08 91900 139.08 down down correct
WSBC.US WesBanco Inc 20260123 0 36.01 36.01 34.54 34.67 550999 34.2897 down down correct
WSBF.US Waterstone Financial Inc 20260123 0 18.37 18.54 17.6 17.68 26500 17.68 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260123 0 21.4 21.53 20.97 21.12 1347500 21.0494 down down correct
WSFS.US WSFS Financial Corporation 20260123 0 59.61 59.71 57.6 57.74 308195 57.5924 down down correct
WTBA.US West Bancorporation Inc 20260123 0 23.36 23.36 22.56 22.72 23385 22.5022 down up incorrect
WTER.US The Alkaline Water Company Inc 20260123 0 0.17 0.19 0.12 0.13 365462 0.13 down up incorrect
WTFC.US Wintrust Financial Corporation 20260123 0 151.95 152.07 145.28 145.99 708601 145.4812 down down correct
WTW.US Weight Watchers International Inc 20260123 0 321.07 323.055 320.405 322.81 348029 322.81 up up correct
WVE.US Wave Life Sciences Ltd 20260123 0 13.83 13.91 13.29 13.47 2244446 13.47 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260123 0 2.9 2.9 2.75 2.75 3400 2.75 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260123 0 3.04 3.1 3.04 3.04 2900 3.04
WW.US WW International Inc 20260123 0 22.65 22.8 21.65 21.99 178800 21.99 down down correct
WWD.US Woodward Inc 20260123 0 333 335.75 324.83 327.02 423848 326.7533 down down correct
WYNN.US Wynn Resorts Limited 20260123 0 114.06 115.02 112.94 113.55 746200 113.3029 down down correct
XAIR.US Beyond Air Inc 20260123 0 1.77 1.78 1.59 1.62 703623 1.62 down down correct
XBIO.US Xenetic Biosciences Inc 20260123 0 2.79 2.79 2.5975 2.65 30752 2.65 down down correct
XBIT.US XBiotech Inc 20260123 0 2.63 2.6813 2.63 2.68 17700 2.68 up up correct
XCAPX.US ACAP Strategic Fund 20260123 0 29.99 29.99 29.99 29.99 0 29.99
XCUR.US Exicure Inc 20260123 0 6.34 6.4 6.1 6.16 40100 6.16 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260123 0 22.83 22.83 22.83 22.83 0 22.83
XEL.US Xcel Energy Inc 20260123 0 75.36 75.67 74.35 75.01 4210400 74.4596 down down correct
XELA.US Exela Technologies Inc 20260123 0 0.02 0.02 0.02 0.02 0 0.02
XELB.US Xcel Brands Inc 20260123 0 1.47 1.62 1.45 1.56 36938 1.56 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260123 0 42.06 43.14 41.2 41.76 522600 41.76 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260123 0 7.6 7.65 7.43 7.44 1669000 7.44 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260123 0 3.74 3.79 3.68 3.7 221900 3.7 down down correct
XGN.US Exagen Inc 20260123 0 4.86 4.91 4.53 4.6 459800 4.6 down down correct
XILSX.US Pioneer ILS Interval Fund 20260123 0 9.76 9.76 9.76 9.76 0 9.76
XLO.US Xilio Therapeutics Inc. Common Stock 20260123 0 0.64 0.649 0.616 0.629 718400 0.629 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260123 0 62.36 62.36 60.11 61.55 633100 61.55 down down correct
XNCR.US Xencor Inc 20260123 0 13.03 13.22 12.51 12.78 616797 12.78 down down correct
XNET.US Xunlei Limited 20260123 0 7.2 7.331 7.03 7.21 384100 7.21 up up correct
XOMA.US XOMA Corporation 20260123 0 26.8 27.55 26.2 26.7 623500 26.7 down down correct
XOMAO.US XOMA Corporation 20260123 0 25.27 25.37 25.27 25.346 1300 25.346 up up correct
XOMAP.US XOMA Corporation 20260123 0 26.3 26.483 26.29 26.483 2000 26.483 up up correct
XONE.US The ExOne Company 20260123 0 49.61 49.61 49.6 49.61 135200 49.3057
XOS.US Xos Inc 20260123 0 2.34 2.34 2.2368 2.24 29236 2.24 down down correct
XOSWW.US Xos Equity Warrants 20260123 0 0.0031 0.0042 0.0031 0.0041 7410 0.0041 up up correct
XP.US XP Inc 20260123 0 19.65 20.24 19.4 20.19 6842300 20.19 up up correct
XPEL.US XPEL Inc 20260123 0 53.87 54.9 52.94 53.96 126100 53.96 up up correct
XPER.US Xperi Holding Corporation 20260123 0 6.19 6.19 5.935 5.97 376500 5.97 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260123 0 5.62 5.62 5.62 5.62 0 5.5504
XRAY.US DENTSPLY SIRONA Inc 20260123 0 12.98 13.03 12.57 12.73 3948700 12.73 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260123 0 0.5655 0.57 0.5501 0.5699 11181 0.5699 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260123 0 2.27 2.33 2.2 2.31 3676600 2.31 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260123 0 9.43 9.43 9.43 9.43 0 9.3077
XSICX.US Voya Senior Income Fund Class 20260123 0 9.4 9.4 9.4 9.4 0 9.2854
XSIIX.US ING Senior Incm Fd 20260123 0 9.39 9.39 9.39 9.39 0 9.265
XSIWX.US ING Senior Incm Fd 20260123 0 9.44 9.44 9.44 9.44 0 9.3137
XSLCX.US Invesco Senior Loan Fund Class 20260123 0 5.62 5.62 5.62 5.62 0 5.5524
XTLB.US XTL Biopharmaceuticals Ltd 20260123 0 1.07 1.11 1.04 1.06 130800 1.06 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260123 0 0.795 0.795 0.666 0.7 41780 10.5 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20260123 0 0.005 0.005 0.0043 0.0043 94877 0.0043 down down correct
YI.US 111 Inc 20260123 0 5.38 5.56 4.83 5.13 36000 5.13 down down correct
YJ.US Yunji Inc 20260123 0 1.29 1.33 1.25 1.29 5300 1.29
YORW.US The York Water Company 20260123 0 33.87 33.87 33.0601 33.18 34417 32.9507 down down correct
YQ.US 17 Education & Technology Group Inc 20260123 0 3.56 3.56 3.487 3.54 3500 3.54 down up incorrect
YTRA.US Yatra Online Inc 20260123 0 1.71 1.71 1.64 1.67 194000 1.67 down up incorrect
Z.US Zillow Group Inc 20260123 0 68.52 69 66.822 68 2510000 68 down down correct
ZBRA.US Zebra Technologies Corporation 20260123 0 245.77 246.29 238.82 240.54 412800 240.54 down up incorrect
ZCMD.US Zhongchao Inc 20260123 0 0.471 0.475 0.43 0.45 4363 3.6 down up incorrect
ZD.US Ziff Davis Inc. 20260123 0 39.69 39.87 38.16 38.21 375700 38.21 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260123 0 0.91 0.912 0.887 0.9 7200 0.9 down up incorrect
ZEUS.US Olympic Steel Inc 20260123 0 51.21 51.34 49.88 49.99 39445 49.99 down down correct
ZG.US Zillow Group Inc 20260123 0 67.84 68.29 66.15 67.34 513100 67.34 down down correct
ZION.US Zions Bancorporation National Association 20260123 0 60.52 60.64 58.69 59.08 2277925 58.6574 down down correct
ZIONP.US Zions Bancorporation National Association 20260123 0 19.8 19.95 19.67 19.8 9284 19.5117
ZIVO.US Zivo Bioscience Inc. Common Stock 20260123 0 8.37 8.37 8.37 8.37 1 8.37
ZKIN.US ZK International Group Co. Ltd 20260123 0 1.85 2.12 1.85 2.06 22800 2.06 up down incorrect
ZLAB.US Zai Lab Limited 20260123 0 18.24 18.332 18 18.33 306600 18.33 up down incorrect
ZM.US Zoom Video Communications Inc 20260123 0 84.595 85.94 84.41 85.78 2653000 85.78 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260123 0 3.29 3.29 2.89 2.94 916100 2.94 down down correct
ZS.US Zscaler Inc 20260123 0 209.14 210.65 207.32 209.62 1510300 209.62 up up correct
ZUMZ.US Zumiez Inc 20260123 0 24.63 25.2 24.62 24.88 221949 24.88 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20260123 0 31 44.59 27.93 44.59 89990 44.59 up down incorrect
ZYXI.US Zynex Inc 20260123 0 0.05 0.082 0.05 0.08 108011 0.08 up up correct

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